Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 45.44 | 46.03 | 44.98 | 45.46 | 2,828,685 | +0.06(+0.14%) |
Jul 30, 2009 | 45.62 | 45.87 | 45.14 | 45.40 | 3,079,701 | +0.06(+0.14%) |
Jul 29, 2009 | 45.06 | 46.37 | 44.61 | 45.34 | 9,202,570 | +3.72(+8.93%) |
Jul 28, 2009 | 41.48 | 41.90 | 40.89 | 41.62 | 2,665,805 | +0.16(+0.39%) |
Jul 27, 2009 | 41.55 | 41.62 | 40.85 | 41.46 | 1,233,332 | -0.05(-0.13%) |
Jul 24, 2009 | 40.97 | 41.54 | 40.62 | 41.52 | 2,816 | +0.38(+0.93%) |
Jul 23, 2009 | 40.68 | 41.27 | 40.34 | 41.14 | 2,265,961 | +0.54(+1.34%) |
Jul 22, 2009 | 40.74 | 40.98 | 40.39 | 40.59 | 1,608,640 | -0.23(-0.57%) |
Jul 21, 2009 | 40.68 | 41.01 | 40.47 | 40.82 | 1,104,272 | +0.28(+0.68%) |
Jul 20, 2009 | 40.82 | 40.90 | 40.02 | 40.55 | 1,712,154 | -0.03(-0.07%) |
Jul 17, 2009 | 39.99 | 40.64 | 39.73 | 40.58 | 2,292,241 | +0.66(+1.65%) |
Jul 16, 2009 | 39.52 | 40.14 | 39.28 | 39.92 | 2,880,660 | +0.48(+1.22%) |
Jul 15, 2009 | 39.11 | 39.44 | 38.82 | 39.44 | 4,638,171 | +0.42(+1.07%) |
Jul 14, 2009 | 38.98 | 39.07 | 38.74 | 39.02 | 2,761,705 | +0.00(+0.00%) |
Jul 13, 2009 | 38.77 | 39.43 | 38.75 | 39.02 | 2,667,981 | +0.60(+1.55%) |
Jul 10, 2009 | 38.70 | 39.24 | 38.24 | 38.42 | 1,589,056 | -0.37(-0.96%) |
Jul 09, 2009 | 39.02 | 39.29 | 38.57 | 38.80 | 2,247,828 | -0.05(-0.14%) |
Jul 08, 2009 | 39.54 | 39.78 | 38.48 | 38.85 | 3,643,394 | -0.64(-1.62%) |
Jul 07, 2009 | 39.26 | 39.98 | 38.94 | 39.49 | 6,418,682 | +0.81(+2.09%) |
Jul 06, 2009 | 38.14 | 38.99 | 38.04 | 38.68 | 3,225,198 | +0.36(+0.93%) |
Jul 02, 2009 | 38.74 | 39.14 | 37.87 | 38.33 | 3,058,582 | -0.81(-2.07%) |
Jul 01, 2009 | 39.21 | 39.32 | 38.84 | 39.14 | 3,846,848 | +0.03(+0.07%) |
Jun 30, 2009 | 39.47 | 39.74 | 38.84 | 39.11 | 2,058,658 | -0.42(-1.06%) |
Jun 29, 2009 | 39.94 | 39.94 | 38.98 | 39.53 | 2,281,292 | -0.18(-0.45%) |
Jun 26, 2009 | 39.74 | 39.94 | 39.23 | 39.70 | 2,569,709 | -0.09(-0.22%) |
Jun 25, 2009 | 39.53 | 40.24 | 39.46 | 39.79 | 3,164,154 | +0.87(+2.24%) |
Jun 24, 2009 | 38.75 | 39.11 | 38.32 | 38.92 | 2,410,884 | +0.36(+0.95%) |
Jun 23, 2009 | 38.58 | 38.74 | 38.17 | 38.56 | 2,381,068 | -0.10(-0.25%) |
Jun 22, 2009 | 39.26 | 39.59 | 38.56 | 38.66 | 4,043,663 | -1.00(-2.51%) |
Jun 19, 2009 | 39.55 | 40.00 | 39.33 | 39.65 | 4,271,819 | +0.54(+1.39%) |
Jun 18, 2009 | 38.30 | 39.26 | 38.00 | 39.11 | 3,341,616 | +0.79(+2.06%) |
Jun 17, 2009 | 37.12 | 38.62 | 36.99 | 38.32 | 3,446,862 | +1.16(+3.11%) |
Jun 16, 2009 | 37.06 | 37.76 | 36.66 | 37.16 | 2,149,611 | +0.27(+0.72%) |
Jun 15, 2009 | 37.79 | 37.86 | 36.85 | 36.90 | 2,757,235 | -1.31(-3.42%) |
Jun 12, 2009 | 38.16 | 38.36 | 37.54 | 38.20 | 2,792,743 | -0.06(-0.16%) |
Jun 11, 2009 | 37.80 | 38.73 | 37.62 | 38.26 | 3,978,061 | +0.64(+1.70%) |
Jun 10, 2009 | 37.12 | 37.74 | 36.89 | 37.62 | 4,623,881 | +0.83(+2.25%) |
Jun 09, 2009 | 37.02 | 37.02 | 36.18 | 36.80 | 2,996,016 | -0.01(-0.02%) |
Jun 08, 2009 | 36.38 | 37.18 | 36.19 | 36.81 | 3,052,377 | -0.19(-0.50%) |
Jun 05, 2009 | 36.10 | 37.17 | 35.95 | 36.99 | 3,322,857 | +0.89(+2.46%) |
Jun 04, 2009 | 35.99 | 36.28 | 35.30 | 36.10 | 3,093,092 | +0.28(+0.79%) |
Jun 03, 2009 | 36.13 | 36.27 | 35.31 | 35.82 | 5,692,534 | -0.91(-2.47%) |
Jun 02, 2009 | 37.22 | 37.28 | 36.13 | 36.73 | 4,974,006 | -0.48(-1.29%) |
Jun 01, 2009 | 36.82 | 37.30 | 36.44 | 37.21 | 3,875,562 | +0.63(+1.73%) |
May 29, 2009 | 36.05 | 36.68 | 35.92 | 36.58 | 2,332,772 | +0.59(+1.63%) |
May 28, 2009 | 35.96 | 36.41 | 35.58 | 35.99 | 2,462,767 | +0.18(+0.50%) |
May 27, 2009 | 36.01 | 36.44 | 35.79 | 35.81 | 2,932,541 | -0.15(-0.42%) |
May 26, 2009 | 36.02 | 36.38 | 34.99 | 35.96 | 4,623,155 | -0.38(-1.05%) |
May 22, 2009 | 35.83 | 36.56 | 35.59 | 36.34 | 2,611,463 | +0.52(+1.44%) |
May 21, 2009 | 36.13 | 36.22 | 35.30 | 35.83 | 3,528,528 | -0.44(-1.23%) |
May 20, 2009 | 34.80 | 36.38 | 34.65 | 36.27 | 5,537,670 | +1.66(+4.80%) |
May 19, 2009 | 34.93 | 35.13 | 34.53 | 34.61 | 3,676,402 | -0.32(-0.92%) |
May 18, 2009 | 34.43 | 35.05 | 34.02 | 34.93 | 4,459,530 | +0.75(+2.18%) |
May 15, 2009 | 35.08 | 35.12 | 34.07 | 34.18 | 4,391,082 | -0.90(-2.56%) |
May 14, 2009 | 35.22 | 35.82 | 34.74 | 35.08 | 3,981,088 | -0.42(-1.18%) |
May 13, 2009 | 35.59 | 36.25 | 35.37 | 35.50 | 3,734,580 | -0.65(-1.80%) |
May 12, 2009 | 36.53 | 36.87 | 35.73 | 36.15 | 3,970,053 | +0.11(+0.30%) |
May 11, 2009 | 36.25 | 36.45 | 35.88 | 36.04 | 4,579,127 | -0.67(-1.82%) |
May 08, 2009 | 35.58 | 36.95 | 34.99 | 36.71 | 4,783,811 | +1.53(+4.35%) |
May 07, 2009 | 33.75 | 35.68 | 33.38 | 35.18 | 6,756,231 | +1.62(+4.82%) |
May 06, 2009 | 34.18 | 34.46 | 33.35 | 33.56 | 4,392,701 | -0.37(-1.10%) |
May 05, 2009 | 34.44 | 36.26 | 33.78 | 33.94 | 8,841,087 | -0.83(-2.38%) |
May 04, 2009 | 34.40 | 34.76 | 33.66 | 34.76 | 4,720,725 | +1.05(+3.11%) |
May 01, 2009 | 33.11 | 33.82 | 32.70 | 33.71 | 3,030,511 | +0.83(+2.51%) |
Apr 30, 2009 | 33.33 | 34.30 | 32.62 | 32.89 | 2,764,504 | -0.70(-2.09%) |
Apr 29, 2009 | 30.86 | 34.00 | 30.69 | 33.59 | 5,226,747 | +1.18(+3.65%) |
Apr 28, 2009 | 32.74 | 33.21 | 32.32 | 32.41 | 2,423,451 | -0.39(-1.19%) |
Apr 27, 2009 | 31.85 | 33.05 | 31.51 | 32.80 | 2,781,113 | +0.93(+2.93%) |
Apr 24, 2009 | 31.49 | 32.00 | 31.32 | 31.87 | 2,334,225 | +0.53(+1.70%) |
Apr 23, 2009 | 31.87 | 32.22 | 30.99 | 31.33 | 4,098,296 | -0.36(-1.12%) |
Apr 22, 2009 | 31.22 | 32.18 | 31.17 | 31.69 | 3,284,513 | +0.19(+0.59%) |
Apr 21, 2009 | 31.81 | 31.95 | 31.16 | 31.50 | 2,928,295 | -0.26(-0.81%) |
Apr 20, 2009 | 31.80 | 32.51 | 31.63 | 31.76 | 2,636,571 | -0.50(-1.54%) |
Apr 17, 2009 | 32.56 | 32.89 | 31.78 | 32.26 | 4,622,796 | +0.01(+0.03%) |
Apr 16, 2009 | 31.82 | 32.56 | 31.82 | 32.25 | 3,587,591 | +0.52(+1.62%) |
Apr 15, 2009 | 31.57 | 32.05 | 31.16 | 31.73 | 4,681,993 | +0.04(+0.14%) |
Apr 14, 2009 | 31.00 | 31.87 | 30.59 | 31.69 | 2,822,487 | +0.39(+1.25%) |
Apr 13, 2009 | 31.13 | 31.44 | 30.78 | 31.30 | 2,191,149 | -0.05(-0.17%) |
Apr 09, 2009 | 31.57 | 31.61 | 30.43 | 31.35 | 3,635,489 | +1.00(+3.28%) |
Apr 08, 2009 | 30.38 | 30.70 | 30.01 | 30.35 | 2,900,637 | +0.25(+0.83%) |
Apr 07, 2009 | 29.91 | 30.40 | 29.45 | 30.11 | 4,440,830 | -0.15(-0.50%) |
Apr 06, 2009 | 29.95 | 30.53 | 29.89 | 30.26 | 7,657,902 | +0.13(+0.44%) |
Apr 03, 2009 | 31.55 | 31.55 | 29.69 | 30.12 | 5,542,019 | -1.35(-4.29%) |
Apr 02, 2009 | 31.31 | 31.79 | 31.17 | 31.47 | 4,256,079 | +0.62(+2.02%) |
Apr 01, 2009 | 30.43 | 31.06 | 29.95 | 30.85 | 3,902,401 | -0.29(-0.94%) |
Mar 31, 2009 | 31.87 | 31.92 | 30.67 | 31.15 | 5,494,283 | -0.96(-2.99%) |
Mar 30, 2009 | 32.37 | 32.37 | 31.47 | 32.10 | 2,878,741 | -0.46(-1.42%) |
Mar 26, 2009 | 33.00 | 33.11 | 32.13 | 32.57 | 4,115,658 | -0.13(-0.41%) |
Mar 25, 2009 | 32.57 | 32.97 | 31.83 | 32.70 | 3,263,288 | +0.46(+1.43%) |
Mar 24, 2009 | 31.87 | 32.65 | 31.87 | 32.24 | 2,435,538 | +0.03(+0.08%) |
Mar 23, 2009 | 31.55 | 32.25 | 31.55 | 32.21 | 3,133,876 | +1.08(+3.45%) |
Mar 20, 2009 | 32.08 | 32.08 | 31.07 | 31.14 | 3,418,545 | -1.06(-3.29%) |
Mar 19, 2009 | 32.00 | 32.31 | 31.78 | 32.19 | 3,640,716 | +0.23(+0.70%) |
Mar 18, 2009 | 31.70 | 32.66 | 31.32 | 31.97 | 5,220,007 | +0.27(+0.86%) |
Mar 17, 2009 | 31.79 | 32.02 | 30.86 | 31.70 | 4,454,993 | +0.38(+1.22%) |
Mar 16, 2009 | 31.87 | 32.53 | 31.20 | 31.31 | 3,483,965 | -0.60(-1.87%) |
Mar 13, 2009 | 31.43 | 32.28 | 30.99 | 31.91 | 0 | +0.67(+2.13%) |
Mar 12, 2009 | 31.42 | 32.02 | 29.68 | 31.24 | 9,994,907 | +0.34(+1.09%) |
Mar 11, 2009 | 37.14 | 37.32 | 30.60 | 30.91 | 15,552,054 | -6.36(-17.06%) |
Mar 10, 2009 | 35.20 | 37.28 | 34.36 | 37.26 | 5,766,932 | +2.70(+7.82%) |
Mar 09, 2009 | 34.60 | 34.95 | 34.09 | 34.56 | 3,609,551 | -0.44(-1.27%) |
Mar 06, 2009 | 35.45 | 35.95 | 34.18 | 35.00 | 0 | -0.08(-0.23%) |
Mar 05, 2009 | 35.31 | 35.87 | 34.81 | 35.08 | 3,902,579 | -1.05(-2.90%) |
Mar 04, 2009 | 35.75 | 36.60 | 34.68 | 36.13 | 3,665,746 | +0.87(+2.47%) |
Mar 02, 2009 | 35.95 | 36.72 | 35.24 | 35.26 | 3,745,818 | -1.20(-3.29%) |
Feb 27, 2009 | 35.70 | 37.26 | 35.70 | 36.46 | 0 | -0.11(-0.29%) |
Feb 26, 2009 | 39.22 | 39.30 | 36.24 | 36.57 | 5,738,256 | -2.28(-5.86%) |
Feb 25, 2009 | 39.81 | 40.00 | 38.68 | 38.84 | 3,384,365 | -1.08(-2.72%) |
Feb 24, 2009 | 38.98 | 40.10 | 38.75 | 39.93 | 3,518,934 | +1.17(+3.03%) |
Feb 23, 2009 | 40.45 | 40.45 | 38.70 | 38.75 | 3,198,583 | -1.24(-3.11%) |
Feb 20, 2009 | 39.42 | 40.53 | 39.03 | 40.00 | 3,666,714 | +0.10(+0.25%) |
Feb 19, 2009 | 39.97 | 40.41 | 39.80 | 39.90 | 3,331,644 | +0.27(+0.67%) |
Feb 18, 2009 | 40.05 | 40.21 | 39.14 | 39.63 | 4,090,219 | +0.08(+0.20%) |
Feb 17, 2009 | 39.68 | 40.16 | 38.24 | 39.55 | 4,020,363 | -0.78(-1.94%) |
Feb 13, 2009 | 40.17 | 41.01 | 40.10 | 40.34 | 2,634,601 | -0.37(-0.92%) |
Feb 12, 2009 | 39.67 | 40.77 | 39.49 | 40.71 | 2,610,709 | +0.25(+0.62%) |
Feb 11, 2009 | 39.90 | 40.58 | 39.80 | 40.46 | 3,101,587 | +0.68(+1.70%) |
Feb 10, 2009 | 39.78 | 40.98 | 39.54 | 39.78 | 3,875,891 | -0.27(-0.67%) |
Feb 09, 2009 | 40.63 | 40.63 | 39.62 | 40.05 | 3,363,249 | -0.55(-1.36%) |
Feb 06, 2009 | 40.04 | 41.32 | 40.04 | 40.60 | 3,843,505 | +0.52(+1.29%) |
Feb 05, 2009 | 40.00 | 41.30 | 40.00 | 40.09 | 6,037,574 | -0.32(-0.79%) |
Feb 04, 2009 | 40.14 | 41.08 | 39.81 | 40.41 | 4,233,927 | +0.47(+1.18%) |
Feb 03, 2009 | 39.94 | 40.27 | 38.94 | 39.94 | 4,781,558 | -0.07(-0.18%) |
Feb 02, 2009 | 38.72 | 40.35 | 38.72 | 40.01 | 4,937,449 | +0.72(+1.83%) |
Jan 30, 2009 | 39.75 | 40.12 | 38.91 | 39.29 | 0 | -0.57(-1.43%) |
Jan 29, 2009 | 39.64 | 40.28 | 39.49 | 39.86 | 3,377,008 | -0.31(-0.77%) |
Jan 28, 2009 | 40.31 | 40.64 | 39.62 | 40.17 | 4,317,275 | -0.03(-0.07%) |
Jan 27, 2009 | 38.45 | 40.96 | 38.35 | 40.19 | 9,808,493 | +4.28(+11.93%) |
Jan 26, 2009 | 35.27 | 36.12 | 35.12 | 35.91 | 4,305,577 | +0.68(+1.92%) |
Jan 23, 2009 | 34.83 | 35.77 | 34.42 | 35.23 | 3,673,877 | -0.21(-0.60%) |
Jan 22, 2009 | 35.32 | 35.72 | 34.82 | 35.45 | 3,752,750 | -0.42(-1.16%) |
Jan 21, 2009 | 35.93 | 36.08 | 35.04 | 35.86 | 2,519,460 | +0.16(+0.45%) |
Jan 20, 2009 | 36.57 | 37.63 | 35.64 | 35.70 | 3,455,765 | -0.92(-2.52%) |
Jan 16, 2009 | 37.04 | 37.06 | 36.13 | 36.63 | 0 | +0.04(+0.12%) |
Jan 15, 2009 | 36.46 | 36.73 | 35.10 | 36.58 | 3,131,888 | +0.07(+0.19%) |
Jan 14, 2009 | 36.78 | 37.60 | 36.17 | 36.51 | 4,577,820 | -0.87(-2.33%) |
Jan 13, 2009 | 35.28 | 37.62 | 35.13 | 37.38 | 4,865,837 | +2.08(+5.89%) |
Jan 12, 2009 | 35.74 | 35.74 | 34.31 | 35.30 | 2,560,279 | -0.44(-1.22%) |
Jan 09, 2009 | 36.28 | 36.36 | 35.15 | 35.74 | 1,654,760 | -0.55(-1.52%) |
Jan 08, 2009 | 35.33 | 36.34 | 34.49 | 36.29 | 3,204,499 | +0.07(+0.20%) |
Jan 07, 2009 | 34.95 | 36.54 | 34.68 | 36.22 | 2,758,254 | +1.08(+3.09%) |
Jan 06, 2009 | 35.49 | 36.15 | 34.70 | 35.14 | 1,699,705 | -0.34(-0.95%) |
Jan 05, 2009 | 34.55 | 35.62 | 34.21 | 35.47 | 2,358,173 | +0.79(+2.28%) |
Jan 02, 2009 | 34.53 | 34.87 | 34.13 | 34.68 | 0 | +0.26(+0.75%) |
Jan 01, 2009 | 34.35 | 34.58 | 33.72 | 34.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.35 | 34.58 | 33.72 | 34.42 | 1,793,313 | +0.19(+0.55%) |
Dec 30, 2008 | 33.13 | 34.26 | 33.13 | 34.24 | 1,260,311 | +1.30(+3.94%) |
Dec 29, 2008 | 33.06 | 33.30 | 32.52 | 32.94 | 1,483,255 | -0.28(-0.83%) |
Dec 26, 2008 | 33.16 | 33.31 | 32.84 | 33.22 | 438,210 | +0.18(+0.54%) |
Dec 24, 2008 | 33.06 | 33.40 | 32.83 | 33.04 | 585,650 | +0.04(+0.11%) |
Dec 23, 2008 | 33.35 | 33.49 | 32.84 | 33.00 | 1,712,327 | +0.12(+0.38%) |
Dec 22, 2008 | 33.76 | 33.78 | 32.51 | 32.88 | 1,793,625 | -0.80(-2.38%) |
Dec 19, 2008 | 34.09 | 34.64 | 33.45 | 33.68 | 2,948,920 | -0.02(-0.05%) |
Dec 18, 2008 | 33.79 | 34.05 | 33.15 | 33.70 | 2,526,189 | +0.08(+0.24%) |
Dec 17, 2008 | 33.88 | 34.23 | 33.08 | 33.62 | 2,496,086 | -0.63(-1.84%) |
Dec 16, 2008 | 32.51 | 34.27 | 32.43 | 34.25 | 3,841,553 | +2.02(+6.26%) |
Dec 15, 2008 | 32.37 | 32.81 | 31.52 | 32.23 | 3,835,517 | -0.24(-0.74%) |
Dec 12, 2008 | 31.11 | 32.59 | 30.70 | 32.47 | 3,902,893 | +0.75(+2.35%) |
Dec 11, 2008 | 29.52 | 32.70 | 29.52 | 31.72 | 5,096,899 | +1.89(+6.35%) |
Dec 10, 2008 | 30.50 | 30.67 | 29.49 | 29.83 | 2,405,895 | -0.35(-1.15%) |
Dec 09, 2008 | 30.21 | 30.92 | 29.85 | 30.18 | 2,236,921 | -0.25(-0.82%) |
Dec 08, 2008 | 30.31 | 30.87 | 29.59 | 30.43 | 2,466,792 | +0.57(+1.91%) |
Dec 05, 2008 | 28.96 | 29.95 | 27.86 | 29.86 | 2,580,038 | +0.52(+1.76%) |
Dec 04, 2008 | 29.33 | 29.65 | 28.89 | 29.34 | 4,394,342 | -0.17(-0.57%) |
Dec 03, 2008 | 28.85 | 30.04 | 28.19 | 29.51 | 4,089,858 | +0.20(+0.67%) |
Dec 02, 2008 | 28.83 | 29.39 | 28.27 | 29.31 | 1,849,711 | +0.84(+2.97%) |
Dec 01, 2008 | 30.35 | 30.35 | 28.36 | 28.47 | 2,418,325 | -2.59(-8.33%) |
Nov 28, 2008 | 30.57 | 31.15 | 30.35 | 31.06 | 1,128,835 | +0.57(+1.87%) |
Nov 26, 2008 | 28.73 | 30.51 | 28.35 | 30.49 | 2,948,649 | +1.17(+4.00%) |
Nov 25, 2008 | 28.50 | 29.60 | 28.49 | 29.31 | 4,159,714 | +1.34(+4.80%) |
Nov 24, 2008 | 27.47 | 28.51 | 25.40 | 27.97 | 4,103,265 | +0.94(+3.49%) |
Nov 21, 2008 | 25.86 | 27.05 | 25.15 | 27.03 | 6,360,301 | +1.61(+6.33%) |
Nov 20, 2008 | 28.25 | 28.36 | 25.13 | 25.42 | 5,163,311 | -3.01(-10.60%) |
Nov 19, 2008 | 29.87 | 30.34 | 28.42 | 28.43 | 2,707,832 | -1.59(-5.30%) |
Nov 18, 2008 | 30.19 | 30.71 | 28.87 | 30.03 | 3,729,670 | -0.23(-0.76%) |
Nov 17, 2008 | 31.05 | 31.35 | 30.21 | 30.26 | 3,561,537 | -1.08(-3.46%) |
Nov 14, 2008 | 31.71 | 32.59 | 31.17 | 31.34 | 3,430,012 | -0.86(-2.68%) |
Nov 13, 2008 | 30.58 | 32.25 | 29.43 | 32.20 | 4,739,578 | +1.94(+6.40%) |
Nov 12, 2008 | 31.47 | 31.88 | 30.19 | 30.27 | 3,515,322 | -2.00(-6.20%) |
Nov 11, 2008 | 32.53 | 32.66 | 31.30 | 32.27 | 2,903,529 | -0.75(-2.26%) |
Nov 10, 2008 | 34.18 | 35.14 | 32.59 | 33.01 | 2,894,636 | -0.99(-2.90%) |
Nov 07, 2008 | 33.93 | 34.14 | 32.98 | 34.00 | 4,519,121 | +0.16(+0.47%) |
Nov 06, 2008 | 33.36 | 34.22 | 32.89 | 33.84 | 7,165,960 | +0.49(+1.47%) |
Nov 05, 2008 | 33.40 | 34.36 | 33.18 | 33.35 | 4,744,793 | -0.43(-1.26%) |
Nov 04, 2008 | 33.09 | 33.89 | 32.90 | 33.78 | 9,709,548 | +1.32(+4.08%) |
Nov 03, 2008 | 32.55 | 32.69 | 31.83 | 32.45 | 4,405,127 | -0.25(-0.76%) |
Oct 31, 2008 | 32.44 | 32.83 | 32.00 | 32.70 | 3,284,782 | +0.32(+0.99%) |
Oct 30, 2008 | 32.51 | 33.62 | 31.87 | 32.38 | 4,577,959 | +0.73(+2.30%) |
Oct 29, 2008 | 34.82 | 34.82 | 31.42 | 31.65 | 6,327,363 | -3.81(-10.75%) |
Oct 28, 2008 | 33.58 | 35.80 | 32.89 | 35.46 | 5,668,013 | +2.68(+8.19%) |
Oct 27, 2008 | 34.39 | 35.09 | 32.76 | 32.78 | 3,813,745 | -2.09(-5.99%) |
Oct 24, 2008 | 34.49 | 36.20 | 33.25 | 34.87 | 2,841,298 | -2.00(-5.42%) |
Oct 23, 2008 | 37.91 | 38.30 | 35.76 | 36.87 | 4,382,780 | -0.65(-1.73%) |
Oct 22, 2008 | 39.30 | 39.78 | 37.19 | 37.52 | 3,348,646 | -2.55(-6.37%) |
Oct 21, 2008 | 41.67 | 42.11 | 39.94 | 40.07 | 3,051,327 | -0.76(-1.85%) |
Oct 20, 2008 | 40.29 | 40.82 | 39.19 | 40.82 | 2,290,764 | +0.98(+2.45%) |
Oct 17, 2008 | 38.45 | 41.46 | 37.81 | 39.85 | 4,214,932 | +0.94(+2.42%) |
Oct 16, 2008 | 38.17 | 39.06 | 36.50 | 38.90 | 4,504,605 | +0.68(+1.79%) |
Oct 15, 2008 | 39.46 | 39.75 | 38.09 | 38.22 | 4,054,110 | -1.89(-4.72%) |
Oct 14, 2008 | 41.73 | 42.30 | 38.97 | 40.11 | 3,692,685 | -0.15(-0.38%) |
Oct 13, 2008 | 37.07 | 40.84 | 36.17 | 40.26 | 3,685,122 | +5.56(+16.03%) |
Oct 10, 2008 | 34.63 | 37.72 | 32.79 | 34.70 | 5,733,977 | -1.48(-4.10%) |
Oct 09, 2008 | 39.52 | 39.57 | 36.18 | 36.18 | 4,295,751 | -2.75(-7.05%) |
Oct 08, 2008 | 38.22 | 39.51 | 37.78 | 38.93 | 3,412,639 | +0.08(+0.21%) |
Oct 07, 2008 | 40.01 | 40.40 | 38.50 | 38.85 | 3,926,923 | -0.69(-1.75%) |
Oct 06, 2008 | 42.63 | 43.16 | 38.00 | 39.54 | 6,486,064 | -3.88(-8.94%) |
Oct 03, 2008 | 46.02 | 46.22 | 43.38 | 43.43 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.79 | 47.22 | 45.20 | 45.30 | 1,764,395 | -1.40(-3.01%) |
Oct 01, 2008 | 47.73 | 47.73 | 46.36 | 46.71 | 2,096,310 | -1.12(-2.34%) |
Sep 30, 2008 | 47.52 | 48.58 | 46.46 | 47.83 | 2,073,562 | +1.32(+2.85%) |
Sep 29, 2008 | 48.74 | 49.33 | 46.19 | 46.50 | 2,616,677 | -2.66(-5.41%) |
Sep 26, 2008 | 48.72 | 49.31 | 47.68 | 49.16 | 0 | +0.44(+0.91%) |
Sep 25, 2008 | 48.41 | 48.97 | 47.46 | 48.72 | 1,566,908 | +0.70(+1.46%) |
Sep 24, 2008 | 48.27 | 48.79 | 46.93 | 48.02 | 1,871,930 | -0.22(-0.46%) |
Sep 23, 2008 | 48.87 | 49.96 | 48.09 | 48.24 | 1,581,219 | -0.44(-0.91%) |
Sep 22, 2008 | 50.39 | 50.39 | 44.49 | 48.68 | 2,372,936 | -2.01(-3.96%) |
Sep 19, 2008 | 51.99 | 53.73 | 47.14 | 50.69 | 0 | +1.56(+3.18%) |
Sep 18, 2008 | 48.63 | 49.36 | 47.83 | 49.13 | 3,502,137 | +0.83(+1.71%) |
Sep 17, 2008 | 49.78 | 50.80 | 48.30 | 48.30 | 3,308,567 | -2.36(-4.65%) |
Sep 16, 2008 | 49.53 | 50.69 | 49.40 | 50.66 | 2,594,525 | +0.32(+0.64%) |
Sep 15, 2008 | 50.40 | 51.55 | 49.94 | 50.34 | 2,906,240 | -0.76(-1.50%) |
Sep 12, 2008 | 51.23 | 51.55 | 50.82 | 51.10 | 2,276,117 | -0.39(-0.76%) |
Sep 11, 2008 | 50.85 | 51.51 | 50.43 | 51.49 | 2,186,779 | +0.03(+0.05%) |
Sep 10, 2008 | 51.72 | 52.00 | 51.16 | 51.46 | 1,650,708 | +0.04(+0.07%) |
Sep 09, 2008 | 52.00 | 52.59 | 51.41 | 51.43 | 2,431,392 | -0.38(-0.74%) |
Sep 08, 2008 | 51.64 | 51.87 | 50.95 | 51.81 | 2,844,687 | +1.22(+2.41%) |
Sep 05, 2008 | 50.66 | 51.18 | 50.31 | 50.59 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.41 | 52.25 | 50.71 | 50.98 | 3,954,880 | -1.16(-2.22%) |
Sep 03, 2008 | 52.17 | 52.26 | 51.56 | 52.14 | 1,411,008 | -0.02(-0.03%) |
Sep 02, 2008 | 51.95 | 52.66 | 51.79 | 52.16 | 2,579,397 | +0.80(+1.56%) |
Aug 29, 2008 | 52.31 | 52.50 | 51.36 | 51.36 | 2,448,622 | -0.92(-1.75%) |
Aug 28, 2008 | 51.70 | 52.27 | 51.64 | 52.27 | 2,272,317 | +0.70(+1.36%) |
Aug 27, 2008 | 51.53 | 51.81 | 51.24 | 51.57 | 1,554,788 | +0.04(+0.09%) |
Aug 26, 2008 | 51.43 | 51.78 | 50.98 | 51.53 | 1,075,028 | +0.13(+0.26%) |
Aug 25, 2008 | 51.94 | 52.70 | 51.29 | 51.39 | 1,355,373 | -0.55(-1.06%) |
Aug 22, 2008 | 51.04 | 52.18 | 51.02 | 51.94 | 1,388,443 | +0.98(+1.92%) |
Aug 21, 2008 | 50.39 | 51.14 | 49.96 | 50.97 | 1,344,448 | +0.44(+0.88%) |
Aug 20, 2008 | 50.71 | 50.90 | 50.06 | 50.52 | 2,060,231 | +0.27(+0.53%) |
Aug 19, 2008 | 49.56 | 50.92 | 49.12 | 50.26 | 2,312,548 | +0.07(+0.14%) |
Aug 18, 2008 | 51.05 | 51.48 | 49.94 | 50.18 | 1,831,766 | -0.76(-1.48%) |
Aug 15, 2008 | 50.23 | 51.48 | 50.21 | 50.94 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.75 | 50.43 | 49.44 | 50.13 | 1,617,632 | +0.12(+0.23%) |
Aug 13, 2008 | 49.81 | 50.33 | 49.53 | 50.02 | 1,408,350 | +0.28(+0.57%) |
Aug 12, 2008 | 49.92 | 50.18 | 49.52 | 49.73 | 1,476,679 | -0.26(-0.52%) |
Aug 11, 2008 | 50.46 | 50.60 | 49.72 | 49.99 | 2,196,094 | -0.69(-1.37%) |
Aug 08, 2008 | 48.70 | 50.80 | 48.40 | 50.68 | 2,905,471 | +1.84(+3.77%) |
Aug 07, 2008 | 49.33 | 49.80 | 48.82 | 48.84 | 2,533,338 | -0.93(-1.88%) |
Aug 06, 2008 | 51.04 | 51.25 | 49.70 | 49.78 | 3,401,798 | -1.30(-2.54%) |
Aug 05, 2008 | 50.79 | 51.14 | 50.29 | 51.07 | 2,189,069 | +0.82(+1.63%) |
Aug 04, 2008 | 49.63 | 50.72 | 49.63 | 50.26 | 1,974,703 | +0.49(+0.98%) |