Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.37 | 37.81 | 36.73 | 37.76 | 2,637,021 | +0.67(+1.81%) |
May 28, 2009 | 36.42 | 37.18 | 35.72 | 37.09 | 3,227,237 | +1.04(+2.90%) |
May 27, 2009 | 37.55 | 37.64 | 35.97 | 36.05 | 1,768,554 | -1.13(-3.05%) |
May 26, 2009 | 35.61 | 37.30 | 35.50 | 37.18 | 3,135,195 | +1.33(+3.70%) |
May 22, 2009 | 36.44 | 36.56 | 35.80 | 35.85 | 2,523,911 | -0.30(-0.83%) |
May 21, 2009 | 35.63 | 36.57 | 35.60 | 36.15 | 3,659,643 | -0.07(-0.20%) |
May 20, 2009 | 37.88 | 38.12 | 35.92 | 36.22 | 3,916,874 | -0.92(-2.48%) |
May 19, 2009 | 38.31 | 38.58 | 37.07 | 37.15 | 3,340,011 | -0.95(-2.49%) |
May 18, 2009 | 36.76 | 38.26 | 36.63 | 38.09 | 2,988,041 | +2.27(+6.33%) |
May 15, 2009 | 36.44 | 36.86 | 35.60 | 35.83 | 2,806,081 | -0.71(-1.95%) |
May 14, 2009 | 35.15 | 36.73 | 35.15 | 36.54 | 3,614,542 | +1.01(+2.85%) |
May 13, 2009 | 36.27 | 36.50 | 35.25 | 35.53 | 3,730,291 | -1.67(-4.48%) |
May 12, 2009 | 38.80 | 38.80 | 36.18 | 37.20 | 4,275,561 | -1.11(-2.90%) |
May 11, 2009 | 39.36 | 39.79 | 38.12 | 38.31 | 5,210,502 | -2.16(-5.34%) |
May 08, 2009 | 38.48 | 40.60 | 38.03 | 40.47 | 5,165,477 | +2.65(+7.00%) |
May 07, 2009 | 40.94 | 40.94 | 37.11 | 37.82 | 5,071,973 | -0.97(-2.50%) |
May 06, 2009 | 37.34 | 39.20 | 37.14 | 38.79 | 5,076,011 | +2.47(+6.80%) |
May 05, 2009 | 36.04 | 36.85 | 35.83 | 36.32 | 4,675,734 | -0.49(-1.33%) |
May 04, 2009 | 33.56 | 36.82 | 33.56 | 36.81 | 4,365,489 | +3.61(+10.86%) |
May 01, 2009 | 33.44 | 33.93 | 32.90 | 33.21 | 2,411,979 | -0.28(-0.82%) |
Apr 30, 2009 | 34.52 | 34.67 | 33.37 | 33.48 | 3,269,924 | -0.32(-0.96%) |
Apr 29, 2009 | 32.91 | 34.05 | 32.86 | 33.80 | 4,709,124 | +1.47(+4.53%) |
Apr 28, 2009 | 32.32 | 33.10 | 32.00 | 32.34 | 3,918,560 | -0.83(-2.51%) |
Apr 27, 2009 | 32.97 | 34.02 | 32.91 | 33.17 | 3,844,456 | -0.78(-2.29%) |
Apr 24, 2009 | 33.47 | 34.67 | 32.89 | 33.95 | 7,836,278 | +0.71(+2.14%) |
Apr 23, 2009 | 32.23 | 33.52 | 31.94 | 33.24 | 5,742,945 | +1.21(+3.79%) |
Apr 22, 2009 | 31.93 | 34.02 | 31.71 | 32.02 | 6,719,709 | -0.78(-2.37%) |
Apr 21, 2009 | 29.67 | 32.95 | 29.30 | 32.80 | 7,003,013 | +2.23(+7.28%) |
Apr 20, 2009 | 33.50 | 33.50 | 30.57 | 30.57 | 3,582,348 | -4.10(-11.81%) |
Apr 17, 2009 | 34.34 | 35.26 | 33.46 | 34.67 | 5,508,143 | +0.64(+1.88%) |
Apr 16, 2009 | 34.42 | 34.60 | 33.08 | 34.03 | 3,576,427 | +0.07(+0.21%) |
Apr 15, 2009 | 32.02 | 34.11 | 31.59 | 33.96 | 2,612,590 | +1.47(+4.54%) |
Apr 14, 2009 | 34.54 | 34.95 | 32.40 | 32.48 | 3,517,758 | -2.61(-7.43%) |
Apr 13, 2009 | 32.87 | 35.36 | 32.53 | 35.09 | 3,751,480 | +1.73(+5.19%) |
Apr 09, 2009 | 31.21 | 33.55 | 31.12 | 33.36 | 4,321,216 | +4.55(+15.79%) |
Apr 08, 2009 | 29.05 | 29.13 | 28.19 | 28.81 | 2,049,621 | -0.02(-0.06%) |
Apr 07, 2009 | 28.67 | 29.52 | 28.67 | 28.83 | 2,158,080 | -0.80(-2.70%) |
Apr 06, 2009 | 29.66 | 29.94 | 29.25 | 29.63 | 2,578,368 | -1.04(-3.38%) |
Apr 03, 2009 | 29.14 | 30.66 | 28.99 | 30.66 | 3,138,012 | +1.29(+4.38%) |
Apr 02, 2009 | 30.11 | 30.43 | 28.95 | 29.38 | 3,312,578 | +0.74(+2.57%) |
Apr 01, 2009 | 27.15 | 28.83 | 27.09 | 28.64 | 2,306,057 | +0.80(+2.88%) |
Mar 31, 2009 | 27.04 | 28.32 | 26.77 | 27.84 | 2,218,519 | +1.43(+5.43%) |
Mar 30, 2009 | 27.39 | 27.66 | 26.20 | 26.41 | 2,265,531 | -3.36(-11.29%) |
Mar 26, 2009 | 29.94 | 30.10 | 28.83 | 29.77 | 5,533,123 | +0.22(+0.74%) |
Mar 25, 2009 | 29.29 | 30.06 | 27.48 | 29.55 | 6,704,122 | +1.04(+3.63%) |
Mar 24, 2009 | 29.25 | 30.52 | 28.33 | 28.51 | 4,567,949 | -1.70(-5.63%) |
Mar 23, 2009 | 28.26 | 30.30 | 28.23 | 30.21 | 4,267,193 | +4.41(+17.10%) |
Mar 20, 2009 | 26.97 | 27.16 | 25.60 | 25.80 | 3,058,705 | -1.45(-5.32%) |
Mar 19, 2009 | 30.22 | 30.40 | 26.84 | 27.25 | 5,345,357 | -2.01(-6.86%) |
Mar 18, 2009 | 26.48 | 29.36 | 26.29 | 29.25 | 5,547,069 | +2.49(+9.32%) |
Mar 17, 2009 | 25.25 | 26.79 | 24.74 | 26.76 | 2,352,709 | +1.49(+5.89%) |
Mar 16, 2009 | 26.32 | 27.11 | 25.18 | 25.27 | 2,953,503 | -0.29(-1.14%) |
Mar 13, 2009 | 26.15 | 26.37 | 24.70 | 25.56 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.12 | 25.81 | 22.80 | 25.60 | 2,180,059 | +2.40(+10.37%) |
Mar 11, 2009 | 23.18 | 24.03 | 22.61 | 23.19 | 3,578,460 | +0.74(+3.32%) |
Mar 10, 2009 | 20.37 | 22.55 | 20.35 | 22.45 | 2,902,313 | +2.96(+15.21%) |
Mar 09, 2009 | 18.87 | 20.15 | 18.61 | 19.48 | 3,124,046 | +0.45(+2.34%) |
Mar 06, 2009 | 19.77 | 20.36 | 18.33 | 19.04 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 20.97 | 21.09 | 19.51 | 19.60 | 2,315,227 | -1.98(-9.16%) |
Mar 04, 2009 | 22.78 | 22.78 | 21.10 | 21.57 | 2,726,571 | -0.85(-3.79%) |
Mar 02, 2009 | 23.00 | 23.35 | 22.16 | 22.42 | 3,186,495 | -1.47(-6.17%) |
Feb 27, 2009 | 24.13 | 25.13 | 23.80 | 23.90 | 0 | -1.48(-5.84%) |
Feb 26, 2009 | 26.01 | 26.72 | 25.14 | 25.38 | 5,009,935 | +0.53(+2.15%) |
Feb 25, 2009 | 24.49 | 25.98 | 23.29 | 24.84 | 5,339,760 | +0.12(+0.49%) |
Feb 24, 2009 | 22.37 | 24.78 | 22.12 | 24.72 | 3,589,019 | +2.53(+11.38%) |
Feb 23, 2009 | 23.65 | 23.90 | 22.19 | 22.20 | 5,028,164 | -0.55(-2.42%) |
Feb 20, 2009 | 22.12 | 23.32 | 20.93 | 22.75 | 4,822,107 | -0.35(-1.51%) |
Feb 19, 2009 | 24.68 | 24.86 | 23.06 | 23.09 | 3,272,806 | -1.16(-4.77%) |
Feb 18, 2009 | 25.10 | 25.28 | 23.69 | 24.25 | 3,194,669 | -0.26(-1.06%) |
Feb 17, 2009 | 25.52 | 25.81 | 24.48 | 24.51 | 1,586,129 | -2.55(-9.42%) |
Feb 13, 2009 | 27.44 | 27.94 | 26.98 | 27.06 | 2,637,412 | -0.93(-3.33%) |
Feb 12, 2009 | 27.62 | 28.11 | 26.40 | 27.99 | 2,979,379 | -0.43(-1.51%) |
Feb 11, 2009 | 27.57 | 28.54 | 27.47 | 28.42 | 1,984,831 | +1.34(+4.93%) |
Feb 10, 2009 | 29.93 | 30.19 | 26.89 | 27.09 | 2,055,611 | -3.11(-10.29%) |
Feb 09, 2009 | 29.93 | 30.70 | 29.55 | 30.19 | 1,438,829 | +0.31(+1.03%) |
Feb 06, 2009 | 28.23 | 30.10 | 28.23 | 29.89 | 1,674,899 | +2.37(+8.62%) |
Feb 05, 2009 | 26.51 | 28.14 | 25.60 | 27.51 | 1,874,989 | +0.66(+2.44%) |
Feb 04, 2009 | 27.39 | 28.01 | 26.71 | 26.86 | 1,481,980 | -0.06(-0.24%) |
Feb 03, 2009 | 28.19 | 28.20 | 26.45 | 26.92 | 1,199,462 | -0.84(-3.03%) |
Feb 02, 2009 | 27.05 | 27.92 | 26.76 | 27.77 | 912,102 | -0.14(-0.49%) |
Jan 30, 2009 | 28.58 | 29.04 | 27.29 | 27.90 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.44 | 29.77 | 28.18 | 28.26 | 1,075,301 | -2.16(-7.11%) |
Jan 28, 2009 | 29.17 | 30.57 | 29.07 | 30.42 | 1,541,213 | +3.34(+12.35%) |
Jan 27, 2009 | 26.58 | 27.09 | 26.15 | 27.08 | 778,930 | +1.01(+3.88%) |
Jan 26, 2009 | 27.05 | 27.77 | 25.73 | 26.07 | 1,434,192 | -0.53(-1.98%) |
Jan 23, 2009 | 24.71 | 26.76 | 24.39 | 26.59 | 1,529,379 | +0.98(+3.82%) |
Jan 22, 2009 | 25.94 | 26.95 | 24.81 | 25.61 | 2,297,088 | -1.21(-4.50%) |
Jan 21, 2009 | 24.18 | 26.95 | 23.82 | 26.82 | 1,280,592 | +3.31(+14.08%) |
Jan 20, 2009 | 26.73 | 26.93 | 23.43 | 23.51 | 1,229,728 | -4.90(-17.24%) |
Jan 16, 2009 | 30.47 | 30.61 | 27.02 | 28.41 | 1,850,271 | -1.29(-4.33%) |
Jan 15, 2009 | 31.49 | 31.56 | 28.70 | 29.69 | 2,262,850 | -1.93(-6.12%) |
Jan 14, 2009 | 32.47 | 32.47 | 31.43 | 31.63 | 1,846,054 | -1.76(-5.28%) |
Jan 13, 2009 | 32.56 | 33.80 | 32.26 | 33.39 | 1,648,115 | +0.34(+1.03%) |
Jan 12, 2009 | 34.61 | 34.67 | 32.64 | 33.05 | 1,235,849 | -1.82(-5.22%) |
Jan 09, 2009 | 36.18 | 36.40 | 34.76 | 34.87 | 1,144,472 | -1.18(-3.28%) |
Jan 08, 2009 | 35.93 | 36.50 | 35.59 | 36.05 | 1,513,299 | -0.24(-0.67%) |
Jan 07, 2009 | 37.31 | 37.55 | 36.14 | 36.30 | 1,181,548 | -1.74(-4.58%) |
Jan 06, 2009 | 38.02 | 38.62 | 37.79 | 38.04 | 1,085,376 | +0.53(+1.40%) |
Jan 05, 2009 | 38.13 | 38.45 | 37.40 | 37.51 | 803,496 | -0.99(-2.57%) |
Jan 02, 2009 | 37.65 | 38.78 | 37.01 | 38.50 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.57 | 38.20 | 36.45 | 37.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.57 | 38.20 | 36.45 | 37.97 | 612,265 | +1.32(+3.60%) |
Dec 30, 2008 | 35.66 | 36.71 | 35.42 | 36.65 | 523,897 | +1.32(+3.73%) |
Dec 29, 2008 | 35.71 | 35.71 | 34.79 | 35.33 | 524,339 | -0.41(-1.15%) |
Dec 26, 2008 | 35.99 | 35.99 | 35.29 | 35.75 | 233,743 | +0.01(+0.02%) |
Dec 24, 2008 | 35.21 | 35.74 | 34.93 | 35.74 | 227,954 | +0.74(+2.13%) |
Dec 23, 2008 | 36.01 | 36.01 | 34.97 | 34.99 | 934,376 | -1.37(-3.76%) |
Dec 22, 2008 | 37.53 | 37.83 | 35.91 | 36.36 | 1,407,401 | -1.03(-2.75%) |
Dec 19, 2008 | 37.96 | 38.60 | 37.14 | 37.39 | 1,722,507 | -0.37(-0.99%) |
Dec 18, 2008 | 39.02 | 39.62 | 37.41 | 37.76 | 2,337,371 | -0.99(-2.55%) |
Dec 17, 2008 | 38.41 | 39.86 | 38.14 | 38.75 | 2,526,479 | -0.40(-1.01%) |
Dec 16, 2008 | 36.14 | 39.26 | 36.14 | 39.15 | 1,462,166 | +3.53(+9.91%) |
Dec 15, 2008 | 37.31 | 37.31 | 35.05 | 35.62 | 1,450,450 | -1.52(-4.10%) |
Dec 12, 2008 | 35.19 | 37.26 | 34.78 | 37.14 | 2,172,633 | +0.46(+1.26%) |
Dec 11, 2008 | 39.11 | 39.11 | 36.35 | 36.68 | 2,068,123 | -3.17(-7.96%) |
Dec 10, 2008 | 40.90 | 40.90 | 38.81 | 39.85 | 2,431,031 | -0.52(-1.28%) |
Dec 09, 2008 | 41.73 | 42.41 | 40.12 | 40.37 | 2,387,799 | -1.91(-4.52%) |
Dec 08, 2008 | 40.77 | 42.81 | 40.61 | 42.28 | 2,397,602 | +2.73(+6.90%) |
Dec 05, 2008 | 36.04 | 39.67 | 35.83 | 39.55 | 3,124,036 | +2.62(+7.10%) |
Dec 04, 2008 | 37.02 | 39.16 | 36.18 | 36.93 | 3,202,314 | -0.63(-1.68%) |
Dec 03, 2008 | 35.30 | 37.86 | 33.92 | 37.56 | 3,230,667 | +2.33(+6.62%) |
Dec 02, 2008 | 33.86 | 35.56 | 32.35 | 35.23 | 1,954,554 | +2.08(+6.28%) |
Dec 01, 2008 | 38.26 | 38.26 | 32.74 | 33.15 | 2,667,756 | -6.39(-16.17%) |
Nov 28, 2008 | 38.35 | 39.76 | 38.12 | 39.54 | 694,682 | +1.12(+2.91%) |
Nov 26, 2008 | 35.70 | 38.57 | 35.57 | 38.43 | 2,677,234 | +1.75(+4.77%) |
Nov 25, 2008 | 37.24 | 37.46 | 34.99 | 36.68 | 1,945,698 | +1.47(+4.18%) |
Nov 24, 2008 | 31.67 | 36.21 | 31.59 | 35.20 | 2,229,869 | +4.99(+16.53%) |
Nov 21, 2008 | 30.85 | 31.04 | 27.05 | 30.21 | 3,888,672 | +0.29(+0.97%) |
Nov 20, 2008 | 32.55 | 33.29 | 29.27 | 29.92 | 4,115,874 | -3.13(-9.48%) |
Nov 19, 2008 | 36.63 | 36.86 | 32.97 | 33.05 | 3,564,055 | -4.07(-10.97%) |
Nov 18, 2008 | 37.43 | 37.88 | 35.37 | 37.12 | 1,970,485 | -0.16(-0.43%) |
Nov 17, 2008 | 38.94 | 39.24 | 37.18 | 37.28 | 2,210,893 | -1.97(-5.03%) |
Nov 14, 2008 | 40.37 | 41.70 | 39.02 | 39.26 | 2,417,807 | -2.24(-5.39%) |
Nov 13, 2008 | 39.36 | 41.67 | 36.31 | 41.49 | 4,491,203 | +2.40(+6.13%) |
Nov 12, 2008 | 40.95 | 41.63 | 38.89 | 39.10 | 2,002,515 | -2.77(-6.61%) |
Nov 11, 2008 | 41.85 | 42.77 | 40.85 | 41.87 | 2,539,364 | -0.81(-1.90%) |
Nov 10, 2008 | 45.54 | 45.54 | 41.79 | 42.68 | 2,009,116 | -1.46(-3.31%) |
Nov 07, 2008 | 43.79 | 44.33 | 42.77 | 44.14 | 2,138,585 | +0.49(+1.12%) |
Nov 06, 2008 | 45.49 | 46.86 | 43.31 | 43.65 | 2,944,252 | -2.86(-6.14%) |
Nov 05, 2008 | 49.98 | 50.57 | 46.31 | 46.51 | 2,280,374 | -4.56(-8.93%) |
Nov 04, 2008 | 49.76 | 51.17 | 49.16 | 51.06 | 1,299,928 | +2.57(+5.31%) |
Nov 03, 2008 | 48.21 | 48.86 | 47.99 | 48.49 | 1,665,086 | +0.06(+0.13%) |
Oct 31, 2008 | 46.03 | 48.65 | 45.70 | 48.42 | 2,281,335 | +2.24(+4.86%) |
Oct 30, 2008 | 47.13 | 47.18 | 45.19 | 46.18 | 2,121,983 | +1.17(+2.61%) |
Oct 29, 2008 | 45.85 | 47.90 | 44.84 | 45.01 | 3,233,390 | -1.41(-3.03%) |
Oct 28, 2008 | 43.37 | 46.43 | 40.52 | 46.42 | 2,022,160 | +4.91(+11.82%) |
Oct 27, 2008 | 42.09 | 44.08 | 41.50 | 41.51 | 2,221,295 | -1.22(-2.86%) |
Oct 24, 2008 | 42.40 | 44.01 | 40.48 | 42.73 | 3,416,808 | -2.20(-4.90%) |
Oct 23, 2008 | 45.03 | 45.99 | 42.37 | 44.93 | 3,974,739 | -0.52(-1.14%) |
Oct 22, 2008 | 47.19 | 47.95 | 43.93 | 45.45 | 2,498,218 | -3.04(-6.28%) |
Oct 21, 2008 | 48.52 | 50.02 | 48.22 | 48.50 | 2,002,551 | -0.70(-1.43%) |
Oct 20, 2008 | 49.12 | 49.33 | 47.39 | 49.20 | 2,931,115 | +0.97(+2.01%) |
Oct 17, 2008 | 47.87 | 50.82 | 47.87 | 48.23 | 3,485,361 | -1.39(-2.81%) |
Oct 16, 2008 | 49.58 | 49.86 | 45.37 | 49.62 | 4,675,626 | +1.33(+2.75%) |
Oct 15, 2008 | 50.19 | 51.76 | 48.08 | 48.29 | 2,574,596 | -4.46(-8.45%) |
Oct 14, 2008 | 54.23 | 57.31 | 51.06 | 52.75 | 4,687,720 | +3.00(+6.04%) |
Oct 13, 2008 | 49.06 | 50.83 | 45.52 | 49.75 | 2,114,089 | +4.82(+10.74%) |
Oct 10, 2008 | 38.60 | 45.81 | 37.94 | 44.93 | 5,220,595 | +2.26(+5.29%) |
Oct 09, 2008 | 50.46 | 50.46 | 42.17 | 42.67 | 1,869,656 | -5.25(-10.95%) |
Oct 08, 2008 | 46.39 | 50.99 | 46.17 | 47.91 | 2,039,064 | -1.27(-2.58%) |
Oct 07, 2008 | 55.85 | 57.47 | 49.10 | 49.18 | 1,251,127 | -6.73(-12.03%) |
Oct 06, 2008 | 53.84 | 56.20 | 52.10 | 55.91 | 1,284,916 | -1.59(-2.76%) |
Oct 03, 2008 | 61.50 | 62.61 | 57.27 | 57.50 | 1,868,632 | -2.45(-4.09%) |
Oct 02, 2008 | 61.73 | 62.18 | 59.49 | 59.95 | 1,320,872 | -2.02(-3.25%) |
Oct 01, 2008 | 61.04 | 62.11 | 58.17 | 61.97 | 1,013,944 | +2.12(+3.54%) |
Sep 30, 2008 | 59.30 | 59.85 | 55.33 | 59.85 | 706,313 | +3.59(+6.37%) |
Sep 29, 2008 | 61.32 | 64.63 | 54.08 | 56.26 | 640,612 | -6.95(-11.00%) |
Sep 26, 2008 | 60.37 | 63.95 | 58.28 | 63.21 | 0 | +2.15(+3.53%) |
Sep 25, 2008 | 62.69 | 62.69 | 59.91 | 61.06 | 815,503 | +1.47(+2.47%) |
Sep 24, 2008 | 62.69 | 62.69 | 59.35 | 59.59 | 673,438 | -0.87(-1.43%) |
Sep 23, 2008 | 61.04 | 62.04 | 59.39 | 60.45 | 588,294 | -1.04(-1.69%) |
Sep 22, 2008 | 67.92 | 67.92 | 61.12 | 61.49 | 267,043 | -3.97(-6.07%) |
Sep 19, 2008 | 71.88 | 65.46 | 61.30 | 65.46 | 0 | +5.85(+9.82%) |
Sep 18, 2008 | 55.11 | 60.19 | 49.78 | 59.61 | 3,805,860 | +5.97(+11.14%) |
Sep 17, 2008 | 58.28 | 58.28 | 52.54 | 53.64 | 3,062,556 | -5.21(-8.85%) |
Sep 16, 2008 | 53.10 | 58.91 | 52.89 | 58.84 | 2,266,958 | +2.93(+5.24%) |
Sep 15, 2008 | 57.47 | 60.23 | 55.85 | 55.91 | 3,540,702 | -5.47(-8.92%) |
Sep 12, 2008 | 60.15 | 62.31 | 59.75 | 61.38 | 2,903,743 | -0.02(-0.03%) |
Sep 11, 2008 | 58.45 | 61.40 | 57.49 | 61.40 | 3,223,800 | +1.25(+2.09%) |
Sep 10, 2008 | 61.35 | 61.71 | 58.75 | 60.15 | 2,661,003 | -0.54(-0.89%) |
Sep 09, 2008 | 64.04 | 64.96 | 60.67 | 60.69 | 3,303,122 | -4.15(-6.40%) |
Sep 08, 2008 | 65.77 | 67.37 | 62.38 | 64.84 | 2,637,943 | +2.91(+4.71%) |
Sep 05, 2008 | 58.62 | 62.01 | 58.60 | 61.93 | 0 | +2.22(+3.71%) |
Sep 04, 2008 | 62.18 | 62.57 | 59.68 | 59.71 | 2,192,929 | -3.17(-5.03%) |
Sep 03, 2008 | 62.05 | 62.91 | 61.04 | 62.87 | 2,547,220 | +0.93(+1.50%) |
Sep 02, 2008 | 61.97 | 63.95 | 60.91 | 61.94 | 1,970,793 | +1.19(+1.96%) |
Aug 29, 2008 | 60.62 | 61.35 | 60.06 | 60.75 | 1,165,945 | -0.16(-0.26%) |
Aug 28, 2008 | 59.04 | 60.95 | 58.81 | 60.91 | 1,222,498 | +2.57(+4.40%) |
Aug 27, 2008 | 57.50 | 58.53 | 56.88 | 58.35 | 1,203,951 | +1.00(+1.75%) |
Aug 26, 2008 | 57.08 | 57.88 | 56.29 | 57.34 | 1,331,633 | +0.33(+0.58%) |
Aug 25, 2008 | 58.40 | 58.40 | 56.92 | 57.01 | 1,433,276 | -1.74(-2.96%) |
Aug 22, 2008 | 58.66 | 59.01 | 57.62 | 58.75 | 1,621,857 | +1.78(+3.13%) |
Aug 21, 2008 | 56.71 | 57.46 | 56.12 | 56.97 | 1,684,566 | -0.74(-1.29%) |
Aug 20, 2008 | 56.55 | 57.72 | 55.52 | 57.72 | 1,853,608 | +1.08(+1.92%) |
Aug 19, 2008 | 57.55 | 57.77 | 55.99 | 56.63 | 1,717,359 | -1.84(-3.14%) |
Aug 18, 2008 | 59.60 | 61.34 | 58.27 | 58.47 | 1,091,038 | -2.12(-3.50%) |
Aug 15, 2008 | 60.56 | 61.68 | 59.94 | 60.59 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.72 | 60.42 | 57.72 | 59.92 | 1,893,579 | +1.53(+2.62%) |
Aug 13, 2008 | 59.61 | 59.74 | 57.32 | 58.39 | 1,868,438 | -1.89(-3.14%) |
Aug 12, 2008 | 63.07 | 63.07 | 59.63 | 60.28 | 1,658,354 | -3.46(-5.43%) |
Aug 11, 2008 | 62.11 | 65.11 | 61.74 | 63.75 | 1,894,158 | +1.64(+2.63%) |
Aug 08, 2008 | 59.90 | 62.82 | 59.73 | 62.11 | 1,782,940 | +1.83(+3.03%) |
Aug 07, 2008 | 62.25 | 63.03 | 59.63 | 60.28 | 1,959,820 | -2.78(-4.40%) |
Aug 06, 2008 | 62.80 | 63.73 | 61.84 | 63.06 | 1,704,015 | -0.43(-0.68%) |
Aug 05, 2008 | 61.59 | 63.68 | 61.37 | 63.49 | 2,086,444 | +2.69(+4.42%) |
Aug 04, 2008 | 63.04 | 63.04 | 59.60 | 60.80 | 1,664,994 | -0.92(-1.50%) |
Aug 01, 2008 | 61.76 | 62.33 | 59.69 | 61.72 | 2,304,561 | +0.49(+0.79%) |
Jul 31, 2008 | 62.17 | 62.56 | 60.53 | 61.24 | 2,804,388 | -0.95(-1.52%) |
Jul 30, 2008 | 61.90 | 63.02 | 60.03 | 62.19 | 3,962,068 | +1.50(+2.47%) |
Jul 29, 2008 | 60.69 | 60.69 | 55.83 | 60.69 | 4,075,948 | +4.44(+7.89%) |
Jul 28, 2008 | 59.09 | 60.31 | 55.90 | 56.25 | 2,816,466 | -2.69(-4.56%) |
Jul 25, 2008 | 59.43 | 60.58 | 57.71 | 58.94 | 4,068,220 | -0.56(-0.94%) |
Jul 24, 2008 | 63.76 | 63.86 | 59.04 | 59.50 | 3,577,520 | -3.89(-6.13%) |
Jul 23, 2008 | 62.33 | 65.60 | 61.93 | 63.38 | 4,607,101 | +0.70(+1.11%) |
Jul 22, 2008 | 57.04 | 62.72 | 55.81 | 62.69 | 3,649,854 | +4.44(+7.63%) |
Jul 21, 2008 | 60.11 | 60.94 | 58.02 | 58.24 | 2,891,291 | -0.79(-1.33%) |
Jul 18, 2008 | 59.68 | 59.88 | 56.98 | 59.03 | 2,727,297 | +1.40(+2.43%) |
Jul 17, 2008 | 56.56 | 59.03 | 54.69 | 57.63 | 4,934,495 | +3.89(+7.25%) |
Jul 16, 2008 | 48.25 | 53.82 | 47.99 | 53.73 | 3,624,153 | +6.69(+14.21%) |
Jul 15, 2008 | 47.31 | 49.78 | 45.40 | 47.05 | 4,552,034 | -1.41(-2.91%) |
Jul 14, 2008 | 52.87 | 53.55 | 48.46 | 48.46 | 2,796,560 | -3.11(-6.03%) |
Jul 11, 2008 | 51.42 | 53.14 | 50.18 | 51.56 | 1,529,535 | -1.38(-2.60%) |
Jul 10, 2008 | 52.62 | 53.99 | 51.75 | 52.94 | 1,347,802 | -0.30(-0.56%) |
Jul 09, 2008 | 56.63 | 56.89 | 53.05 | 53.24 | 954,887 | -3.15(-5.58%) |
Jul 08, 2008 | 53.17 | 56.44 | 52.38 | 56.39 | 1,122,661 | +3.35(+6.32%) |
Jul 07, 2008 | 55.83 | 56.15 | 52.15 | 53.04 | 591,958 | -2.06(-3.73%) |
Jul 04, 2008 | 56.12 | 56.26 | 54.51 | 55.09 | 442,695 | +0.00(+0.00%) |
Jul 03, 2008 | 56.12 | 56.26 | 54.51 | 55.09 | 442,695 | -0.33(-0.60%) |
Jul 02, 2008 | 56.66 | 57.64 | 55.42 | 55.43 | 604,368 | -1.05(-1.86%) |
Jul 01, 2008 | 54.85 | 56.72 | 54.15 | 56.48 | 793,927 | +0.66(+1.19%) |
Jun 30, 2008 | 57.07 | 57.34 | 55.77 | 55.81 | 578,473 | -1.32(-2.31%) |
Jun 27, 2008 | 57.90 | 58.66 | 56.41 | 57.13 | 460,359 | -0.93(-1.60%) |
Jun 26, 2008 | 59.34 | 59.41 | 58.02 | 58.06 | 286,732 | -2.65(-4.36%) |
Jun 25, 2008 | 61.20 | 62.97 | 60.46 | 60.71 | 436,707 | -0.44(-0.71%) |
Jun 24, 2008 | 59.62 | 61.88 | 59.26 | 61.15 | 332,282 | +1.12(+1.86%) |
Jun 23, 2008 | 62.02 | 62.02 | 59.90 | 60.03 | 226,646 | -1.67(-2.70%) |
Jun 20, 2008 | 61.68 | 63.20 | 61.20 | 61.70 | 313,357 | -1.46(-2.31%) |
Jun 19, 2008 | 62.90 | 63.25 | 61.23 | 63.16 | 307,626 | +0.09(+0.14%) |
Jun 18, 2008 | 62.91 | 63.70 | 61.87 | 63.07 | 225,767 | -0.72(-1.13%) |
Jun 17, 2008 | 66.23 | 66.69 | 63.78 | 63.79 | 200,939 | -1.87(-2.85%) |
Jun 16, 2008 | 64.42 | 66.36 | 64.02 | 65.66 | 318,948 | +0.88(+1.36%) |
Jun 13, 2008 | 63.93 | 64.78 | 62.96 | 64.78 | 200,214 | +1.33(+2.09%) |
Jun 12, 2008 | 62.48 | 64.52 | 62.48 | 63.45 | 388,410 | +0.99(+1.58%) |
Jun 11, 2008 | 64.39 | 64.52 | 62.01 | 62.46 | 404,973 | -1.89(-2.93%) |
Jun 10, 2008 | 64.81 | 65.20 | 62.85 | 64.35 | 400,246 | +0.48(+0.75%) |
Jun 09, 2008 | 65.39 | 65.95 | 62.87 | 63.87 | 246,637 | -1.62(-2.47%) |
Jun 06, 2008 | 68.05 | 68.05 | 65.49 | 65.49 | 317,516 | -3.40(-4.94%) |
Jun 05, 2008 | 67.85 | 69.05 | 67.85 | 68.89 | 270,563 | +1.34(+1.99%) |
Jun 04, 2008 | 68.11 | 69.05 | 67.21 | 67.54 | 268,593 | -0.74(-1.08%) |
Jun 03, 2008 | 69.56 | 69.58 | 67.22 | 68.28 | 444,312 | -0.69(-1.00%) |