Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.05 | 30.17 | 29.64 | 30.17 | 4,067,022 | +0.19(+0.64%) |
May 28, 2009 | 29.71 | 30.05 | 29.50 | 29.98 | 3,768,634 | +0.25(+0.84%) |
May 27, 2009 | 30.57 | 30.64 | 29.64 | 29.73 | 3,936,821 | -0.84(-2.74%) |
May 26, 2009 | 29.71 | 30.57 | 29.59 | 30.57 | 4,587,769 | +0.83(+2.78%) |
May 22, 2009 | 29.56 | 30.03 | 29.53 | 29.74 | 2,900,341 | +0.21(+0.71%) |
May 21, 2009 | 29.65 | 29.82 | 29.28 | 29.53 | 3,758,008 | -0.35(-1.17%) |
May 20, 2009 | 29.94 | 30.23 | 29.82 | 29.88 | 3,389,042 | +0.12(+0.39%) |
May 19, 2009 | 30.21 | 30.26 | 29.73 | 29.77 | 5,755,269 | -0.49(-1.63%) |
May 18, 2009 | 29.59 | 30.27 | 29.45 | 30.26 | 4,382,529 | +0.90(+3.07%) |
May 15, 2009 | 29.38 | 29.66 | 29.27 | 29.36 | 5,055,961 | -0.03(-0.10%) |
May 14, 2009 | 30.03 | 30.10 | 29.37 | 29.39 | 4,402,417 | -0.58(-1.92%) |
May 13, 2009 | 30.01 | 30.24 | 29.82 | 29.96 | 3,884,291 | -0.22(-0.71%) |
May 12, 2009 | 30.17 | 30.27 | 29.83 | 30.18 | 3,876,022 | +0.15(+0.48%) |
May 11, 2009 | 30.00 | 30.24 | 29.81 | 30.03 | 4,211,106 | -0.17(-0.58%) |
May 08, 2009 | 30.30 | 30.46 | 29.98 | 30.21 | 4,984,659 | +0.21(+0.68%) |
May 07, 2009 | 29.83 | 30.12 | 29.61 | 30.00 | 6,313,428 | +0.36(+1.21%) |
May 06, 2009 | 29.28 | 29.74 | 29.00 | 29.64 | 5,105,956 | +0.62(+2.12%) |
May 05, 2009 | 29.17 | 29.28 | 28.93 | 29.03 | 3,042,916 | -0.24(-0.81%) |
May 04, 2009 | 29.19 | 29.27 | 29.10 | 29.27 | 4,125,418 | +0.34(+1.17%) |
May 01, 2009 | 28.63 | 28.95 | 28.50 | 28.93 | 3,546,141 | +0.35(+1.24%) |
Apr 30, 2009 | 29.14 | 29.32 | 28.44 | 28.57 | 5,323,511 | -0.27(-0.95%) |
Apr 29, 2009 | 29.24 | 29.29 | 28.68 | 28.85 | 4,014,381 | -0.13(-0.46%) |
Apr 28, 2009 | 28.60 | 29.27 | 28.60 | 28.98 | 3,615,485 | +0.14(+0.48%) |
Apr 27, 2009 | 28.82 | 28.99 | 28.55 | 28.84 | 5,441,013 | +0.17(+0.59%) |
Apr 24, 2009 | 28.78 | 28.84 | 28.26 | 28.67 | 5,027,410 | -0.03(-0.12%) |
Apr 23, 2009 | 28.87 | 29.00 | 28.29 | 28.71 | 5,943,079 | -0.24(-0.82%) |
Apr 22, 2009 | 28.95 | 29.30 | 28.50 | 28.95 | 5,206,032 | -0.01(-0.04%) |
Apr 21, 2009 | 28.95 | 29.49 | 28.76 | 28.96 | 3,914,471 | -0.07(-0.24%) |
Apr 20, 2009 | 28.95 | 29.51 | 28.87 | 29.03 | 5,333,969 | -0.19(-0.64%) |
Apr 17, 2009 | 29.08 | 29.39 | 28.73 | 29.21 | 5,605,974 | +0.27(+0.92%) |
Apr 16, 2009 | 28.71 | 29.04 | 28.35 | 28.95 | 3,218,833 | +0.38(+1.32%) |
Apr 15, 2009 | 28.01 | 28.63 | 27.91 | 28.57 | 3,453,145 | +0.49(+1.74%) |
Apr 14, 2009 | 27.90 | 28.28 | 27.77 | 28.08 | 4,148,266 | -0.01(-0.02%) |
Apr 13, 2009 | 27.87 | 28.23 | 27.63 | 28.09 | 4,542,713 | +0.06(+0.21%) |
Apr 09, 2009 | 27.89 | 28.22 | 27.64 | 28.03 | 4,641,503 | +0.28(+1.01%) |
Apr 08, 2009 | 27.95 | 28.09 | 27.47 | 27.75 | 5,171,633 | -0.15(-0.54%) |
Apr 07, 2009 | 28.13 | 28.45 | 27.87 | 27.90 | 4,899,638 | -0.59(-2.06%) |
Apr 06, 2009 | 28.31 | 28.65 | 28.17 | 28.49 | 4,346,810 | -0.01(-0.02%) |
Apr 03, 2009 | 28.70 | 28.80 | 28.17 | 28.49 | 4,369,486 | -0.15(-0.53%) |
Apr 02, 2009 | 28.07 | 28.91 | 27.66 | 28.64 | 6,686,498 | +1.13(+4.10%) |
Apr 01, 2009 | 26.55 | 27.60 | 26.28 | 27.52 | 5,685,838 | +0.70(+2.62%) |
Mar 31, 2009 | 27.23 | 27.23 | 26.63 | 26.81 | 7,027,218 | -0.16(-0.60%) |
Mar 30, 2009 | 27.15 | 27.42 | 26.75 | 26.98 | 3,960,177 | -0.45(-1.65%) |
Mar 26, 2009 | 27.40 | 27.46 | 26.95 | 27.43 | 4,842,637 | +0.30(+1.11%) |
Mar 25, 2009 | 27.05 | 27.38 | 26.71 | 27.13 | 6,626,195 | +0.29(+1.08%) |
Mar 24, 2009 | 26.89 | 27.46 | 26.79 | 26.84 | 6,176,623 | -0.40(-1.45%) |
Mar 23, 2009 | 26.67 | 27.23 | 26.66 | 27.23 | 8,875,072 | +0.49(+1.85%) |
Mar 20, 2009 | 27.06 | 27.32 | 26.64 | 26.74 | 5,914,819 | -0.41(-1.52%) |
Mar 19, 2009 | 27.59 | 27.65 | 26.82 | 27.15 | 4,498,417 | -0.20(-0.74%) |
Mar 18, 2009 | 27.14 | 27.82 | 26.95 | 27.35 | 4,907,174 | +0.10(+0.36%) |
Mar 17, 2009 | 27.27 | 27.47 | 26.96 | 27.25 | 4,622,464 | +0.05(+0.19%) |
Mar 16, 2009 | 27.02 | 27.67 | 26.95 | 27.20 | 4,960,655 | +0.44(+1.65%) |
Mar 13, 2009 | 26.34 | 26.92 | 26.18 | 26.76 | 0 | +0.58(+2.22%) |
Mar 12, 2009 | 25.74 | 26.23 | 25.46 | 26.18 | 5,388,815 | +0.44(+1.72%) |
Mar 11, 2009 | 26.03 | 26.22 | 25.56 | 25.74 | 5,927,062 | -0.03(-0.14%) |
Mar 10, 2009 | 25.62 | 25.90 | 25.34 | 25.77 | 5,934,228 | +0.53(+2.10%) |
Mar 09, 2009 | 25.31 | 25.57 | 25.04 | 25.24 | 4,747,082 | -0.30(-1.16%) |
Mar 06, 2009 | 25.86 | 26.16 | 25.03 | 25.54 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.64 | 26.64 | 25.43 | 25.68 | 6,371,399 | -1.12(-4.19%) |
Mar 04, 2009 | 26.76 | 27.15 | 26.23 | 26.81 | 5,342,517 | +0.12(+0.44%) |
Mar 02, 2009 | 27.26 | 27.31 | 26.63 | 26.69 | 5,615,502 | -0.70(-2.57%) |
Feb 27, 2009 | 27.00 | 27.63 | 26.77 | 27.39 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 27.86 | 27.89 | 27.13 | 27.13 | 5,093,359 | -0.51(-1.85%) |
Feb 25, 2009 | 27.93 | 28.13 | 27.31 | 27.64 | 5,357,981 | -0.37(-1.31%) |
Feb 24, 2009 | 27.50 | 28.13 | 27.34 | 28.01 | 6,492,531 | +0.67(+2.47%) |
Feb 23, 2009 | 28.11 | 28.15 | 27.28 | 27.34 | 4,826,128 | -0.57(-2.04%) |
Feb 20, 2009 | 27.93 | 28.28 | 27.64 | 27.91 | 0 | -0.45(-1.60%) |
Feb 19, 2009 | 28.15 | 28.59 | 28.15 | 28.36 | 4,956,774 | +0.20(+0.70%) |
Feb 18, 2009 | 28.50 | 28.67 | 27.98 | 28.16 | 4,220,495 | -0.22(-0.76%) |
Feb 17, 2009 | 28.45 | 29.05 | 28.20 | 28.38 | 5,467,952 | -0.56(-1.93%) |
Feb 13, 2009 | 29.22 | 29.64 | 28.89 | 28.94 | 4,113,588 | -0.40(-1.35%) |
Feb 12, 2009 | 29.14 | 29.33 | 28.49 | 29.33 | 4,839,722 | +0.11(+0.38%) |
Feb 11, 2009 | 28.88 | 29.28 | 28.75 | 29.22 | 4,222,954 | +0.54(+1.89%) |
Feb 10, 2009 | 29.47 | 29.67 | 28.50 | 28.68 | 5,758,371 | -0.97(-3.26%) |
Feb 09, 2009 | 29.78 | 30.03 | 29.38 | 29.64 | 4,260,507 | -0.29(-0.97%) |
Feb 06, 2009 | 29.73 | 30.24 | 29.07 | 29.94 | 7,917,762 | +0.11(+0.37%) |
Feb 05, 2009 | 29.45 | 29.98 | 28.66 | 29.82 | 6,161,708 | +0.42(+1.44%) |
Feb 04, 2009 | 30.16 | 30.16 | 29.24 | 29.40 | 4,260,103 | -0.56(-1.86%) |
Feb 03, 2009 | 29.69 | 30.08 | 29.13 | 29.96 | 6,100,440 | +0.31(+1.06%) |
Feb 02, 2009 | 29.69 | 29.90 | 29.29 | 29.64 | 4,781,433 | -0.29(-0.95%) |
Jan 30, 2009 | 30.43 | 30.63 | 29.62 | 29.93 | 0 | -0.51(-1.66%) |
Jan 29, 2009 | 30.23 | 30.82 | 30.18 | 30.44 | 5,046,704 | +0.10(+0.33%) |
Jan 28, 2009 | 30.73 | 30.73 | 29.98 | 30.34 | 6,543,132 | +0.05(+0.15%) |
Jan 27, 2009 | 30.16 | 30.53 | 29.88 | 30.29 | 5,200,997 | +0.25(+0.83%) |
Jan 26, 2009 | 29.63 | 30.58 | 29.52 | 30.04 | 8,891,337 | -0.19(-0.63%) |
Jan 23, 2009 | 30.82 | 30.87 | 29.95 | 30.23 | 7,084,586 | -0.77(-2.48%) |
Jan 22, 2009 | 30.36 | 31.10 | 29.99 | 31.00 | 6,500,086 | +0.32(+1.04%) |
Jan 21, 2009 | 30.42 | 30.74 | 29.82 | 30.68 | 4,880,225 | +0.42(+1.38%) |
Jan 20, 2009 | 30.95 | 31.34 | 30.23 | 30.26 | 5,834,601 | -0.69(-2.22%) |
Jan 16, 2009 | 30.81 | 31.11 | 30.68 | 30.95 | 0 | +0.48(+1.58%) |
Jan 15, 2009 | 29.76 | 30.61 | 29.55 | 30.46 | 5,327,142 | +0.60(+2.01%) |
Jan 14, 2009 | 29.95 | 30.26 | 29.66 | 29.87 | 4,568,096 | -0.51(-1.67%) |
Jan 13, 2009 | 30.11 | 30.63 | 29.83 | 30.37 | 7,713,832 | +0.97(+3.30%) |
Jan 12, 2009 | 29.34 | 29.52 | 29.01 | 29.40 | 3,997,700 | +0.06(+0.22%) |
Jan 09, 2009 | 29.58 | 29.92 | 29.07 | 29.34 | 6,293,820 | -0.41(-1.39%) |
Jan 08, 2009 | 29.94 | 30.07 | 29.45 | 29.75 | 4,751,347 | -0.27(-0.89%) |
Jan 07, 2009 | 30.24 | 30.66 | 29.86 | 30.02 | 6,503,431 | -0.66(-2.14%) |
Jan 06, 2009 | 30.92 | 31.34 | 30.38 | 30.67 | 4,183,472 | -0.13(-0.43%) |
Jan 05, 2009 | 31.12 | 31.25 | 30.59 | 30.81 | 3,983,921 | -0.39(-1.25%) |
Jan 02, 2009 | 30.82 | 31.34 | 30.58 | 31.20 | 0 | +0.53(+1.73%) |
Jan 01, 2009 | 30.64 | 30.85 | 30.22 | 30.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.64 | 30.85 | 30.22 | 30.67 | 4,232,267 | +0.02(+0.08%) |
Dec 30, 2008 | 30.42 | 30.69 | 30.12 | 30.64 | 2,289,226 | +0.46(+1.52%) |
Dec 29, 2008 | 30.33 | 30.33 | 29.81 | 30.19 | 2,010,877 | -0.08(-0.25%) |
Dec 26, 2008 | 30.52 | 30.52 | 30.13 | 30.26 | 1,308,643 | -0.06(-0.19%) |
Dec 24, 2008 | 29.98 | 30.45 | 29.85 | 30.32 | 1,262,196 | +0.52(+1.74%) |
Dec 23, 2008 | 30.77 | 30.77 | 29.71 | 29.80 | 3,383,449 | -0.69(-2.27%) |
Dec 22, 2008 | 29.77 | 30.60 | 29.44 | 30.49 | 4,633,875 | +0.77(+2.60%) |
Dec 19, 2008 | 30.64 | 30.99 | 29.67 | 29.72 | 8,070,444 | -0.91(-2.98%) |
Dec 18, 2008 | 29.61 | 30.99 | 29.57 | 30.63 | 6,270,797 | +1.13(+3.82%) |
Dec 17, 2008 | 30.20 | 30.50 | 29.44 | 29.51 | 6,618,143 | -0.97(-3.17%) |
Dec 16, 2008 | 30.27 | 30.62 | 30.11 | 30.47 | 6,215,008 | +0.35(+1.16%) |
Dec 15, 2008 | 30.08 | 30.39 | 29.64 | 30.12 | 4,812,694 | +0.16(+0.52%) |
Dec 12, 2008 | 29.80 | 30.16 | 29.23 | 29.96 | 3,922,542 | +0.03(+0.10%) |
Dec 11, 2008 | 30.09 | 30.89 | 29.85 | 29.94 | 4,175,527 | -0.22(-0.71%) |
Dec 10, 2008 | 30.34 | 30.84 | 29.86 | 30.15 | 5,392,860 | -0.01(-0.02%) |
Dec 09, 2008 | 31.98 | 32.13 | 30.02 | 30.16 | 7,155,599 | -1.95(-6.07%) |
Dec 08, 2008 | 32.60 | 32.72 | 31.81 | 32.10 | 5,546,444 | +0.15(+0.47%) |
Dec 05, 2008 | 31.47 | 32.02 | 31.15 | 31.95 | 6,533,997 | +0.14(+0.44%) |
Dec 04, 2008 | 32.53 | 32.76 | 31.53 | 31.81 | 4,739,369 | -0.81(-2.50%) |
Dec 03, 2008 | 32.38 | 33.08 | 32.02 | 32.63 | 6,221,185 | -0.59(-1.79%) |
Dec 02, 2008 | 32.41 | 33.24 | 31.99 | 33.22 | 4,707,902 | +1.23(+3.83%) |
Dec 01, 2008 | 33.17 | 33.21 | 31.95 | 31.99 | 4,696,097 | -1.61(-4.79%) |
Nov 28, 2008 | 32.66 | 33.72 | 32.66 | 33.60 | 1,994,253 | +0.85(+2.59%) |
Nov 26, 2008 | 32.63 | 33.00 | 32.10 | 32.76 | 5,598,273 | -0.33(-0.98%) |
Nov 25, 2008 | 33.97 | 34.19 | 32.63 | 33.08 | 6,298,424 | -0.03(-0.09%) |
Nov 24, 2008 | 32.80 | 33.75 | 32.26 | 33.11 | 6,542,432 | +0.80(+2.48%) |
Nov 21, 2008 | 32.03 | 32.33 | 30.70 | 32.31 | 9,015,054 | +0.87(+2.76%) |
Nov 20, 2008 | 32.37 | 33.42 | 31.21 | 31.44 | 8,876,957 | -1.17(-3.58%) |
Nov 19, 2008 | 33.63 | 34.26 | 32.53 | 32.61 | 5,462,143 | -1.20(-3.56%) |
Nov 18, 2008 | 33.03 | 33.81 | 32.33 | 33.81 | 5,217,470 | +0.78(+2.36%) |
Nov 17, 2008 | 33.01 | 34.02 | 32.70 | 33.03 | 3,708,969 | -0.33(-0.98%) |
Nov 14, 2008 | 33.90 | 34.80 | 33.02 | 33.36 | 0 | -0.90(-2.63%) |
Nov 13, 2008 | 33.04 | 34.35 | 31.76 | 34.26 | 8,177,822 | +1.39(+4.23%) |
Nov 12, 2008 | 33.01 | 33.41 | 32.65 | 32.87 | 4,798,293 | -0.62(-1.84%) |
Nov 11, 2008 | 33.58 | 34.02 | 33.01 | 33.49 | 4,013,792 | -0.40(-1.18%) |
Nov 10, 2008 | 34.32 | 34.62 | 33.26 | 33.89 | 5,423,078 | +0.20(+0.59%) |
Nov 07, 2008 | 33.72 | 33.92 | 33.06 | 33.69 | 5,008,260 | +0.27(+0.82%) |
Nov 06, 2008 | 33.73 | 34.65 | 33.31 | 33.42 | 5,335,157 | -0.95(-2.77%) |
Nov 05, 2008 | 35.57 | 35.95 | 34.23 | 34.37 | 5,240,913 | -1.61(-4.48%) |
Nov 04, 2008 | 36.04 | 36.08 | 35.37 | 35.98 | 4,488,933 | +0.61(+1.73%) |
Nov 03, 2008 | 35.54 | 35.99 | 35.27 | 35.37 | 3,998,728 | -0.27(-0.75%) |
Oct 31, 2008 | 35.19 | 36.16 | 35.18 | 35.64 | 4,992,076 | +0.20(+0.57%) |
Oct 30, 2008 | 35.74 | 35.76 | 34.39 | 35.44 | 7,173,621 | +1.08(+3.13%) |
Oct 29, 2008 | 34.83 | 35.96 | 34.24 | 34.36 | 6,486,758 | -0.51(-1.47%) |
Oct 28, 2008 | 32.70 | 34.93 | 31.57 | 34.87 | 8,852,465 | +2.77(+8.62%) |
Oct 27, 2008 | 31.96 | 32.91 | 31.41 | 32.10 | 7,084,259 | +0.12(+0.36%) |
Oct 24, 2008 | 31.98 | 32.72 | 31.41 | 31.99 | 7,327,039 | -1.26(-3.79%) |
Oct 23, 2008 | 33.72 | 33.76 | 31.85 | 33.25 | 9,076,430 | -0.02(-0.07%) |
Oct 22, 2008 | 34.42 | 34.44 | 32.47 | 33.27 | 10,334,599 | -2.59(-7.22%) |
Oct 21, 2008 | 35.99 | 36.58 | 35.48 | 35.86 | 7,820,221 | -0.19(-0.53%) |
Oct 20, 2008 | 34.49 | 36.11 | 34.49 | 36.05 | 5,946,085 | +1.17(+3.35%) |
Oct 17, 2008 | 34.59 | 35.73 | 32.89 | 34.88 | 8,098,974 | -0.10(-0.30%) |
Oct 16, 2008 | 32.90 | 35.50 | 31.98 | 34.99 | 12,616,743 | +2.32(+7.10%) |
Oct 15, 2008 | 34.54 | 34.66 | 32.56 | 32.67 | 6,481,207 | -2.22(-6.37%) |
Oct 14, 2008 | 35.79 | 36.42 | 34.06 | 34.89 | 7,948,904 | -0.06(-0.18%) |
Oct 13, 2008 | 34.17 | 35.00 | 33.44 | 34.95 | 6,977,237 | +2.03(+6.16%) |
Oct 10, 2008 | 31.67 | 34.67 | 31.41 | 32.92 | 0 | -0.23(-0.68%) |
Oct 09, 2008 | 36.36 | 36.36 | 33.02 | 33.15 | 11,107,534 | -2.86(-7.94%) |
Oct 08, 2008 | 35.47 | 36.45 | 34.89 | 36.01 | 12,132,328 | +0.34(+0.95%) |
Oct 07, 2008 | 36.62 | 36.99 | 35.57 | 35.67 | 7,493,956 | -0.65(-1.78%) |
Oct 06, 2008 | 36.38 | 37.24 | 35.61 | 36.32 | 9,093,142 | -1.12(-3.00%) |
Oct 03, 2008 | 38.56 | 38.56 | 37.27 | 37.44 | 0 | -0.62(-1.62%) |
Oct 02, 2008 | 37.93 | 38.59 | 37.49 | 38.06 | 6,921,271 | +0.14(+0.37%) |
Oct 01, 2008 | 37.46 | 37.98 | 37.13 | 37.92 | 4,482,355 | +0.22(+0.57%) |
Sep 30, 2008 | 37.45 | 37.72 | 36.66 | 37.70 | 7,422,817 | +0.73(+1.97%) |
Sep 29, 2008 | 38.04 | 38.45 | 36.98 | 36.98 | 7,134,997 | -1.44(-3.75%) |
Sep 26, 2008 | 37.13 | 38.48 | 37.13 | 38.42 | 0 | +0.94(+2.50%) |
Sep 25, 2008 | 37.43 | 37.89 | 37.22 | 37.48 | 4,725,228 | +0.35(+0.96%) |
Sep 24, 2008 | 36.95 | 37.51 | 36.59 | 37.13 | 3,290,539 | +0.21(+0.57%) |
Sep 23, 2008 | 37.22 | 37.79 | 36.87 | 36.92 | 4,149,585 | -0.30(-0.80%) |
Sep 22, 2008 | 38.10 | 38.20 | 37.01 | 37.22 | 5,609,685 | -1.20(-3.12%) |
Sep 19, 2008 | 38.31 | 38.56 | 37.37 | 38.41 | 0 | +0.52(+1.38%) |
Sep 18, 2008 | 37.83 | 38.02 | 37.03 | 37.89 | 8,265,387 | +0.46(+1.23%) |
Sep 17, 2008 | 37.41 | 38.12 | 37.20 | 37.43 | 9,253,483 | -0.17(-0.45%) |
Sep 16, 2008 | 37.19 | 37.81 | 36.93 | 37.60 | 6,225,450 | +0.18(+0.48%) |
Sep 15, 2008 | 36.88 | 38.27 | 36.88 | 37.42 | 5,025,961 | -0.13(-0.36%) |
Sep 12, 2008 | 37.22 | 37.57 | 36.99 | 37.55 | 5,074,805 | +0.15(+0.40%) |
Sep 11, 2008 | 36.97 | 37.45 | 36.87 | 37.40 | 6,049,281 | -0.02(-0.06%) |
Sep 10, 2008 | 37.83 | 37.96 | 37.36 | 37.43 | 5,779,704 | -0.51(-1.33%) |
Sep 09, 2008 | 37.79 | 38.76 | 37.54 | 37.93 | 10,862,711 | +0.77(+2.08%) |
Sep 08, 2008 | 36.63 | 37.33 | 36.45 | 37.16 | 5,114,059 | +0.99(+2.75%) |
Sep 05, 2008 | 35.63 | 36.23 | 35.50 | 36.16 | 0 | +0.53(+1.50%) |
Sep 04, 2008 | 36.03 | 36.20 | 35.61 | 35.63 | 5,194,207 | -0.53(-1.48%) |
Sep 03, 2008 | 36.35 | 36.77 | 35.95 | 36.16 | 4,843,951 | -0.40(-1.10%) |
Sep 02, 2008 | 36.35 | 36.80 | 35.99 | 36.56 | 4,341,734 | +0.70(+1.95%) |
Aug 29, 2008 | 36.33 | 36.51 | 35.84 | 35.87 | 0 | -0.60(-1.66%) |
Aug 28, 2008 | 35.71 | 36.54 | 35.51 | 36.47 | 3,659,836 | +0.90(+2.53%) |
Aug 27, 2008 | 35.48 | 35.70 | 35.29 | 35.57 | 2,548,902 | +0.08(+0.21%) |
Aug 26, 2008 | 35.29 | 35.63 | 35.17 | 35.49 | 3,367,134 | +0.06(+0.16%) |
Aug 25, 2008 | 35.91 | 35.98 | 35.33 | 35.44 | 2,635,131 | -0.63(-1.76%) |
Aug 22, 2008 | 35.56 | 36.12 | 35.44 | 36.07 | 0 | +0.60(+1.71%) |
Aug 21, 2008 | 35.11 | 35.50 | 34.89 | 35.47 | 3,228,105 | +0.00(+0.00%) |
Aug 20, 2008 | 36.04 | 36.04 | 35.31 | 35.47 | 5,091,693 | -0.64(-1.77%) |
Aug 19, 2008 | 36.41 | 36.48 | 35.94 | 36.11 | 3,191,099 | -0.39(-1.07%) |
Aug 18, 2008 | 36.61 | 36.80 | 36.28 | 36.49 | 2,755,780 | -0.09(-0.25%) |
Aug 15, 2008 | 36.31 | 36.66 | 36.11 | 36.59 | 0 | +0.28(+0.78%) |
Aug 14, 2008 | 35.63 | 36.30 | 35.60 | 36.30 | 3,476,782 | +0.45(+1.27%) |
Aug 13, 2008 | 36.05 | 36.20 | 35.30 | 35.85 | 3,868,559 | -0.22(-0.61%) |
Aug 12, 2008 | 35.52 | 36.23 | 35.47 | 36.07 | 4,858,412 | +0.38(+1.06%) |
Aug 11, 2008 | 35.70 | 35.83 | 35.20 | 35.69 | 4,681,419 | -0.02(-0.07%) |
Aug 08, 2008 | 34.05 | 35.73 | 33.92 | 35.72 | 4,286,741 | +1.74(+5.12%) |
Aug 07, 2008 | 35.05 | 35.26 | 33.85 | 33.98 | 5,347,732 | -1.25(-3.55%) |
Aug 06, 2008 | 35.14 | 35.40 | 34.98 | 35.23 | 2,999,898 | +0.01(+0.02%) |
Aug 05, 2008 | 34.28 | 35.24 | 34.19 | 35.22 | 4,047,560 | +0.95(+2.77%) |
Aug 04, 2008 | 33.67 | 34.48 | 33.66 | 34.27 | 3,093,369 | +0.63(+1.88%) |
Aug 01, 2008 | 33.82 | 33.91 | 33.38 | 33.64 | 3,687,267 | +0.01(+0.03%) |
Jul 31, 2008 | 33.77 | 34.02 | 33.50 | 33.63 | 4,814,290 | -0.30(-0.87%) |
Jul 30, 2008 | 33.50 | 34.17 | 33.44 | 33.92 | 6,534,975 | +0.51(+1.53%) |
Jul 29, 2008 | 33.41 | 33.42 | 32.69 | 33.41 | 4,387,141 | +0.79(+2.42%) |
Jul 28, 2008 | 32.55 | 32.96 | 32.48 | 32.62 | 4,018,016 | +0.06(+0.20%) |
Jul 25, 2008 | 32.31 | 32.85 | 32.31 | 32.56 | 4,421,827 | +0.37(+1.16%) |
Jul 24, 2008 | 32.87 | 33.08 | 32.19 | 32.19 | 4,726,454 | -0.78(-2.36%) |
Jul 23, 2008 | 32.56 | 33.05 | 32.43 | 32.97 | 4,697,316 | +0.58(+1.78%) |
Jul 22, 2008 | 31.80 | 32.49 | 31.80 | 32.39 | 7,037,105 | +0.42(+1.33%) |
Jul 21, 2008 | 32.15 | 32.15 | 31.84 | 31.96 | 5,173,168 | -0.01(-0.04%) |
Jul 18, 2008 | 32.26 | 32.26 | 31.83 | 31.98 | 7,057,380 | -0.20(-0.61%) |
Jul 17, 2008 | 31.92 | 32.31 | 31.57 | 32.17 | 8,344,854 | +0.35(+1.10%) |
Jul 16, 2008 | 31.80 | 31.98 | 31.51 | 31.83 | 7,431,756 | -0.16(-0.51%) |
Jul 15, 2008 | 31.55 | 33.54 | 29.32 | 31.99 | 18,851,586 | -2.20(-6.45%) |
Jul 14, 2008 | 34.81 | 34.95 | 34.09 | 34.19 | 4,607,219 | -0.30(-0.88%) |
Jul 11, 2008 | 34.60 | 34.80 | 34.31 | 34.49 | 4,291,835 | -0.40(-1.13%) |
Jul 10, 2008 | 34.94 | 35.01 | 34.55 | 34.89 | 3,872,148 | +0.06(+0.17%) |
Jul 09, 2008 | 35.20 | 35.21 | 34.80 | 34.83 | 3,601,201 | -0.37(-1.06%) |
Jul 08, 2008 | 34.72 | 35.24 | 34.46 | 35.20 | 4,674,408 | +0.59(+1.70%) |
Jul 07, 2008 | 35.44 | 35.47 | 34.48 | 34.62 | 5,528,639 | -0.74(-2.11%) |
Jul 04, 2008 | 34.90 | 35.37 | 34.90 | 35.36 | 2,819,416 | +0.00(+0.00%) |
Jul 03, 2008 | 34.90 | 35.37 | 34.90 | 35.36 | 2,819,416 | +0.67(+1.94%) |
Jul 02, 2008 | 34.99 | 35.24 | 34.67 | 34.69 | 4,634,960 | -0.16(-0.45%) |
Jul 01, 2008 | 34.76 | 34.92 | 34.41 | 34.84 | 4,193,644 | +0.08(+0.23%) |
Jun 30, 2008 | 34.93 | 35.03 | 34.62 | 34.76 | 4,929,456 | -0.05(-0.15%) |
Jun 27, 2008 | 35.52 | 35.67 | 34.78 | 34.81 | 4,137,931 | -0.60(-1.71%) |
Jun 26, 2008 | 35.80 | 36.03 | 35.41 | 35.42 | 3,518,148 | -0.72(-1.98%) |
Jun 25, 2008 | 35.85 | 36.41 | 35.76 | 36.13 | 3,878,879 | +0.22(+0.62%) |
Jun 24, 2008 | 35.47 | 36.06 | 35.23 | 35.91 | 4,379,026 | +0.31(+0.87%) |
Jun 23, 2008 | 35.70 | 35.96 | 35.39 | 35.61 | 2,762,683 | +0.03(+0.08%) |
Jun 20, 2008 | 36.06 | 36.21 | 35.49 | 35.58 | 4,885,057 | -0.68(-1.88%) |
Jun 19, 2008 | 36.05 | 36.41 | 35.94 | 36.26 | 4,066,651 | +0.15(+0.40%) |
Jun 18, 2008 | 36.01 | 36.45 | 36.01 | 36.11 | 3,736,424 | -0.10(-0.29%) |
Jun 17, 2008 | 36.23 | 36.35 | 36.11 | 36.22 | 2,812,943 | +0.17(+0.47%) |
Jun 16, 2008 | 36.11 | 36.17 | 35.66 | 36.05 | 4,008,561 | -0.37(-1.01%) |
Jun 13, 2008 | 36.40 | 36.55 | 36.15 | 36.41 | 2,395,751 | +0.22(+0.59%) |
Jun 12, 2008 | 36.04 | 36.49 | 36.04 | 36.20 | 3,034,237 | +0.24(+0.68%) |
Jun 11, 2008 | 36.13 | 36.37 | 35.91 | 35.95 | 3,707,017 | -0.42(-1.15%) |
Jun 10, 2008 | 36.40 | 36.63 | 35.87 | 36.37 | 4,674,043 | +0.28(+0.77%) |
Jun 09, 2008 | 36.32 | 36.32 | 35.96 | 36.09 | 3,469,260 | -0.02(-0.06%) |
Jun 06, 2008 | 36.59 | 36.77 | 36.11 | 36.12 | 4,257,507 | -0.69(-1.86%) |
Jun 05, 2008 | 36.75 | 36.90 | 36.59 | 36.80 | 2,617,102 | +0.11(+0.30%) |
Jun 04, 2008 | 36.50 | 36.86 | 36.36 | 36.69 | 2,988,140 | +0.01(+0.03%) |
Jun 03, 2008 | 36.71 | 36.88 | 36.61 | 36.68 | 5,881,682 | +0.06(+0.16%) |