Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.19 | 34.64 | 32.94 | 33.34 | 1,698,393 | -0.46(-1.36%) |
Apr 29, 2009 | 32.74 | 34.11 | 32.52 | 33.80 | 1,445,054 | +1.37(+4.24%) |
Apr 28, 2009 | 31.30 | 33.03 | 30.72 | 32.43 | 2,616,061 | +0.03(+0.11%) |
Apr 27, 2009 | 31.46 | 33.21 | 31.32 | 32.39 | 2,065,970 | +0.63(+1.97%) |
Apr 24, 2009 | 32.17 | 32.21 | 31.49 | 31.77 | 2,900,624 | -0.13(-0.41%) |
Apr 23, 2009 | 31.85 | 32.50 | 31.30 | 31.90 | 2,422,319 | +0.43(+1.35%) |
Apr 22, 2009 | 31.22 | 32.34 | 31.22 | 31.47 | 2,367,260 | +0.12(+0.39%) |
Apr 21, 2009 | 30.86 | 31.68 | 30.74 | 31.35 | 1,944,679 | +0.44(+1.43%) |
Apr 20, 2009 | 31.12 | 31.31 | 30.63 | 30.91 | 1,899,394 | -0.77(-2.44%) |
Apr 17, 2009 | 31.25 | 31.86 | 31.05 | 31.68 | 2,831,357 | +0.59(+1.90%) |
Apr 16, 2009 | 30.03 | 31.24 | 29.74 | 31.09 | 1,760,078 | +1.30(+4.38%) |
Apr 15, 2009 | 29.37 | 30.00 | 29.37 | 29.79 | 1,741,525 | +0.23(+0.76%) |
Apr 14, 2009 | 29.34 | 29.77 | 29.02 | 29.56 | 1,616,494 | -0.13(-0.44%) |
Apr 13, 2009 | 30.26 | 30.33 | 29.22 | 29.69 | 2,115,600 | -0.88(-2.87%) |
Apr 09, 2009 | 30.43 | 30.59 | 29.32 | 30.57 | 1,312,099 | +1.25(+4.27%) |
Apr 08, 2009 | 29.09 | 29.40 | 28.88 | 29.32 | 1,016,999 | +0.29(+0.99%) |
Apr 07, 2009 | 29.14 | 29.59 | 28.75 | 29.03 | 1,564,626 | -0.65(-2.20%) |
Apr 06, 2009 | 28.89 | 29.73 | 28.34 | 29.68 | 1,509,485 | +0.44(+1.52%) |
Apr 03, 2009 | 29.75 | 30.11 | 28.82 | 29.24 | 1,519,752 | -0.72(-2.41%) |
Apr 02, 2009 | 29.28 | 30.53 | 28.73 | 29.96 | 1,329,252 | +1.23(+4.27%) |
Apr 01, 2009 | 27.93 | 28.85 | 27.68 | 28.73 | 787,131 | +0.36(+1.26%) |
Mar 31, 2009 | 28.38 | 28.93 | 28.05 | 28.38 | 1,199,033 | +0.20(+0.71%) |
Mar 30, 2009 | 29.07 | 29.07 | 27.85 | 28.18 | 1,497,597 | -2.30(-7.53%) |
Mar 26, 2009 | 29.39 | 30.47 | 29.37 | 30.47 | 1,369,884 | +1.18(+4.04%) |
Mar 25, 2009 | 29.22 | 30.01 | 28.56 | 29.29 | 1,269,182 | +0.50(+1.72%) |
Mar 24, 2009 | 28.57 | 29.12 | 28.53 | 28.80 | 1,308,049 | -0.14(-0.48%) |
Mar 23, 2009 | 28.44 | 28.94 | 28.24 | 28.93 | 1,658,648 | +1.63(+5.95%) |
Mar 20, 2009 | 28.00 | 28.34 | 27.12 | 27.31 | 2,413,788 | -0.49(-1.77%) |
Mar 19, 2009 | 28.44 | 28.72 | 27.66 | 27.80 | 1,861,263 | -0.65(-2.28%) |
Mar 18, 2009 | 27.64 | 28.84 | 27.13 | 28.45 | 2,256,313 | +0.81(+2.93%) |
Mar 17, 2009 | 27.22 | 27.64 | 26.36 | 27.64 | 1,857,370 | +0.63(+2.35%) |
Mar 16, 2009 | 26.64 | 27.71 | 26.61 | 27.00 | 2,840,749 | +0.58(+2.20%) |
Mar 13, 2009 | 26.73 | 27.00 | 26.01 | 26.42 | 0 | -0.29(-1.07%) |
Mar 12, 2009 | 26.27 | 26.82 | 25.88 | 26.71 | 1,836,186 | +0.45(+1.72%) |
Mar 11, 2009 | 26.07 | 26.61 | 25.87 | 26.26 | 1,684,253 | +0.32(+1.24%) |
Mar 10, 2009 | 24.71 | 25.98 | 24.42 | 25.93 | 2,430,827 | +1.72(+7.11%) |
Mar 09, 2009 | 24.34 | 25.00 | 24.06 | 24.21 | 1,436,147 | -0.43(-1.76%) |
Mar 06, 2009 | 24.91 | 26.03 | 24.13 | 24.65 | 0 | +0.33(+1.36%) |
Mar 05, 2009 | 25.15 | 25.15 | 24.20 | 24.32 | 2,294,505 | -1.44(-5.60%) |
Mar 04, 2009 | 25.40 | 26.13 | 25.02 | 25.76 | 1,904,357 | +0.54(+2.14%) |
Mar 02, 2009 | 26.47 | 26.59 | 25.12 | 25.22 | 2,567,211 | -1.90(-7.02%) |
Feb 27, 2009 | 27.51 | 27.79 | 26.96 | 27.13 | 0 | -0.90(-3.20%) |
Feb 26, 2009 | 28.99 | 29.32 | 27.82 | 28.02 | 1,940,877 | -0.83(-2.86%) |
Feb 25, 2009 | 29.86 | 29.92 | 28.67 | 28.85 | 1,703,169 | -1.19(-3.97%) |
Feb 24, 2009 | 29.72 | 30.24 | 29.27 | 30.04 | 1,839,839 | +0.58(+1.98%) |
Feb 23, 2009 | 30.74 | 31.05 | 29.40 | 29.46 | 2,329,748 | -1.02(-3.34%) |
Feb 20, 2009 | 30.57 | 31.06 | 29.91 | 30.47 | 3,079,882 | -0.68(-2.18%) |
Feb 19, 2009 | 31.37 | 31.83 | 31.05 | 31.15 | 1,659,115 | +0.01(+0.03%) |
Feb 18, 2009 | 31.18 | 31.48 | 30.66 | 31.14 | 2,064,265 | +0.12(+0.39%) |
Feb 17, 2009 | 31.20 | 31.67 | 30.51 | 31.02 | 2,154,139 | -1.29(-3.98%) |
Feb 13, 2009 | 31.47 | 32.47 | 31.26 | 32.31 | 1,389,382 | +0.67(+2.12%) |
Feb 12, 2009 | 31.49 | 31.69 | 30.54 | 31.64 | 1,543,444 | -0.33(-1.03%) |
Feb 11, 2009 | 32.31 | 32.46 | 31.53 | 31.97 | 1,481,185 | -0.28(-0.86%) |
Feb 10, 2009 | 33.73 | 34.12 | 32.00 | 32.25 | 1,720,672 | -1.65(-4.87%) |
Feb 09, 2009 | 33.62 | 34.15 | 33.33 | 33.90 | 1,726,251 | +0.08(+0.23%) |
Feb 06, 2009 | 33.26 | 34.02 | 33.06 | 33.82 | 1,977,332 | +0.69(+2.07%) |
Feb 05, 2009 | 32.53 | 33.20 | 32.39 | 33.13 | 3,416,721 | +0.41(+1.25%) |
Feb 04, 2009 | 33.90 | 33.90 | 31.97 | 32.73 | 3,310,235 | -1.13(-3.34%) |
Feb 03, 2009 | 32.52 | 33.89 | 31.73 | 33.86 | 4,544,612 | +3.28(+10.72%) |
Feb 02, 2009 | 31.01 | 31.21 | 29.80 | 30.58 | 3,504,774 | -2.18(-6.66%) |
Jan 30, 2009 | 32.91 | 33.39 | 32.25 | 32.76 | 0 | -0.02(-0.05%) |
Jan 29, 2009 | 34.33 | 34.33 | 32.66 | 32.78 | 1,216,993 | -1.82(-5.25%) |
Jan 28, 2009 | 33.75 | 34.99 | 33.52 | 34.59 | 2,010,781 | +1.39(+4.19%) |
Jan 27, 2009 | 32.97 | 33.58 | 32.68 | 33.20 | 1,518,318 | +0.47(+1.43%) |
Jan 26, 2009 | 32.26 | 33.18 | 32.24 | 32.73 | 1,252,940 | +0.66(+2.06%) |
Jan 23, 2009 | 31.59 | 32.61 | 31.22 | 32.07 | 1,162,687 | +0.03(+0.11%) |
Jan 22, 2009 | 31.71 | 32.46 | 31.13 | 32.04 | 994,049 | -0.04(-0.14%) |
Jan 21, 2009 | 31.06 | 32.13 | 30.94 | 32.08 | 1,302,080 | +1.10(+3.56%) |
Jan 20, 2009 | 32.06 | 32.46 | 30.95 | 30.98 | 1,493,604 | -1.42(-4.37%) |
Jan 16, 2009 | 32.65 | 32.73 | 31.61 | 32.39 | 1,768,413 | +0.66(+2.08%) |
Jan 15, 2009 | 31.34 | 31.96 | 30.60 | 31.73 | 1,215,650 | +0.26(+0.83%) |
Jan 14, 2009 | 31.37 | 32.06 | 31.13 | 31.47 | 1,398,660 | -0.69(-2.14%) |
Jan 13, 2009 | 33.73 | 33.73 | 31.91 | 32.16 | 2,287,991 | -1.60(-4.74%) |
Jan 12, 2009 | 34.28 | 34.28 | 33.47 | 33.76 | 1,137,400 | -0.18(-0.54%) |
Jan 09, 2009 | 33.59 | 34.26 | 32.39 | 33.94 | 2,557,401 | -0.40(-1.16%) |
Jan 08, 2009 | 34.97 | 34.97 | 34.17 | 34.34 | 2,307,367 | -0.70(-1.99%) |
Jan 07, 2009 | 36.00 | 36.00 | 34.73 | 35.04 | 1,557,568 | -1.43(-3.93%) |
Jan 06, 2009 | 36.03 | 36.64 | 35.38 | 36.47 | 2,131,807 | +0.75(+2.09%) |
Jan 05, 2009 | 35.20 | 36.04 | 34.95 | 35.72 | 932,819 | +0.25(+0.71%) |
Jan 02, 2009 | 34.12 | 35.54 | 33.53 | 35.47 | 0 | +1.49(+4.37%) |
Jan 01, 2009 | 33.08 | 34.26 | 33.08 | 33.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.08 | 34.26 | 33.08 | 33.99 | 866,504 | +0.90(+2.73%) |
Dec 30, 2008 | 31.86 | 33.08 | 31.86 | 33.08 | 868,809 | +1.15(+3.59%) |
Dec 29, 2008 | 31.95 | 32.18 | 31.27 | 31.93 | 1,049,342 | -0.01(-0.03%) |
Dec 26, 2008 | 31.58 | 32.00 | 31.52 | 31.94 | 373,119 | +0.59(+1.89%) |
Dec 24, 2008 | 31.39 | 31.66 | 31.26 | 31.35 | 620,672 | -0.16(-0.50%) |
Dec 23, 2008 | 32.25 | 32.79 | 31.13 | 31.51 | 993,627 | -0.63(-1.95%) |
Dec 22, 2008 | 32.86 | 32.95 | 31.53 | 32.13 | 961,820 | -0.63(-1.94%) |
Dec 19, 2008 | 32.39 | 33.99 | 32.39 | 32.77 | 1,888,656 | +0.63(+1.98%) |
Dec 18, 2008 | 32.95 | 33.59 | 31.77 | 32.13 | 1,472,012 | -0.53(-1.62%) |
Dec 17, 2008 | 32.46 | 33.04 | 32.19 | 32.66 | 1,373,714 | -0.22(-0.66%) |
Dec 16, 2008 | 30.98 | 32.93 | 30.67 | 32.88 | 1,532,419 | +2.41(+7.90%) |
Dec 15, 2008 | 30.90 | 31.16 | 29.84 | 30.47 | 1,538,236 | -0.21(-0.68%) |
Dec 12, 2008 | 29.52 | 30.98 | 29.41 | 30.68 | 1,559,503 | +0.50(+1.64%) |
Dec 11, 2008 | 29.99 | 30.86 | 29.85 | 30.19 | 1,420,834 | -0.18(-0.60%) |
Dec 10, 2008 | 30.39 | 30.79 | 29.79 | 30.37 | 1,351,424 | +0.22(+0.72%) |
Dec 09, 2008 | 30.05 | 30.88 | 29.56 | 30.15 | 1,357,364 | -0.17(-0.57%) |
Dec 08, 2008 | 29.36 | 30.80 | 28.96 | 30.33 | 1,319,735 | +1.55(+5.38%) |
Dec 05, 2008 | 27.46 | 28.84 | 26.80 | 28.78 | 1,515,133 | +0.89(+3.18%) |
Dec 04, 2008 | 28.65 | 29.37 | 27.46 | 27.89 | 1,123,047 | -1.13(-3.89%) |
Dec 03, 2008 | 28.01 | 29.16 | 27.49 | 29.02 | 1,441,653 | +0.55(+1.92%) |
Dec 02, 2008 | 28.08 | 28.57 | 27.44 | 28.47 | 1,092,751 | +0.97(+3.54%) |
Dec 01, 2008 | 28.91 | 28.91 | 27.48 | 27.50 | 1,563,536 | -2.13(-7.19%) |
Nov 28, 2008 | 28.49 | 29.63 | 28.41 | 29.63 | 540,469 | +0.82(+2.84%) |
Nov 26, 2008 | 27.20 | 28.88 | 26.96 | 28.81 | 1,477,509 | +1.02(+3.66%) |
Nov 25, 2008 | 27.86 | 28.36 | 27.03 | 27.80 | 1,461,770 | +0.11(+0.41%) |
Nov 24, 2008 | 26.84 | 28.13 | 26.07 | 27.68 | 1,703,219 | +1.26(+4.77%) |
Nov 21, 2008 | 24.83 | 26.42 | 24.14 | 26.42 | 1,705,082 | +1.80(+7.31%) |
Nov 20, 2008 | 26.14 | 26.60 | 24.43 | 24.62 | 2,235,449 | -0.87(-3.41%) |
Nov 19, 2008 | 27.16 | 27.59 | 25.44 | 25.49 | 1,465,475 | -1.73(-6.36%) |
Nov 18, 2008 | 27.13 | 27.60 | 26.21 | 27.22 | 1,541,923 | -0.18(-0.67%) |
Nov 17, 2008 | 28.42 | 28.68 | 27.37 | 27.40 | 1,682,710 | -1.35(-4.69%) |
Nov 14, 2008 | 29.06 | 30.56 | 28.53 | 28.75 | 1,236,059 | -0.96(-3.22%) |
Nov 13, 2008 | 28.00 | 29.74 | 26.58 | 29.71 | 1,603,884 | +1.81(+6.48%) |
Nov 12, 2008 | 28.68 | 29.05 | 27.82 | 27.90 | 1,499,295 | -1.27(-4.35%) |
Nov 11, 2008 | 29.88 | 30.03 | 28.82 | 29.17 | 878,621 | -1.01(-3.34%) |
Nov 10, 2008 | 31.18 | 31.36 | 29.86 | 30.18 | 965,922 | -0.33(-1.08%) |
Nov 07, 2008 | 29.76 | 30.69 | 29.47 | 30.51 | 1,016,897 | +1.02(+3.45%) |
Nov 06, 2008 | 31.35 | 31.61 | 29.32 | 29.49 | 1,575,202 | -2.12(-6.71%) |
Nov 05, 2008 | 33.27 | 33.27 | 31.53 | 31.61 | 1,344,340 | -2.06(-6.12%) |
Nov 04, 2008 | 33.47 | 34.27 | 32.89 | 33.67 | 1,945,756 | +0.78(+2.38%) |
Nov 03, 2008 | 31.97 | 33.37 | 31.46 | 32.89 | 1,844,639 | +0.61(+1.89%) |
Oct 31, 2008 | 31.26 | 32.53 | 30.85 | 32.28 | 1,644,423 | +0.92(+2.94%) |
Oct 30, 2008 | 31.70 | 32.39 | 30.58 | 31.36 | 2,143,846 | +0.57(+1.84%) |
Oct 29, 2008 | 30.81 | 32.49 | 30.59 | 30.79 | 2,092,744 | -0.10(-0.34%) |
Oct 28, 2008 | 28.14 | 30.90 | 27.40 | 30.90 | 2,195,957 | +3.43(+12.50%) |
Oct 27, 2008 | 28.21 | 28.84 | 27.46 | 27.46 | 1,908,791 | -1.70(-5.81%) |
Oct 24, 2008 | 28.59 | 30.17 | 28.11 | 29.16 | 2,017,674 | -0.86(-2.87%) |
Oct 23, 2008 | 29.78 | 30.81 | 28.46 | 30.02 | 2,875,375 | +0.32(+1.08%) |
Oct 22, 2008 | 30.30 | 30.90 | 28.98 | 29.70 | 1,912,762 | -1.32(-4.26%) |
Oct 21, 2008 | 31.93 | 32.16 | 30.86 | 31.02 | 1,926,947 | -1.31(-4.06%) |
Oct 20, 2008 | 30.64 | 32.33 | 30.59 | 32.33 | 1,396,043 | +1.44(+4.67%) |
Oct 17, 2008 | 30.66 | 32.41 | 30.65 | 30.89 | 2,138,026 | -1.61(-4.95%) |
Oct 16, 2008 | 30.49 | 32.52 | 29.47 | 32.50 | 2,628,781 | +1.96(+6.40%) |
Oct 15, 2008 | 32.36 | 32.94 | 30.43 | 30.54 | 1,638,872 | -2.96(-8.85%) |
Oct 14, 2008 | 35.45 | 35.46 | 32.85 | 33.51 | 1,950,509 | -0.69(-2.01%) |
Oct 13, 2008 | 32.49 | 34.25 | 31.65 | 34.19 | 2,889,736 | +2.70(+8.56%) |
Oct 10, 2008 | 31.45 | 33.43 | 27.82 | 31.50 | 2,778,649 | -1.23(-3.77%) |
Oct 09, 2008 | 35.65 | 35.91 | 32.59 | 32.73 | 2,015,674 | -2.37(-6.76%) |
Oct 08, 2008 | 34.88 | 36.53 | 34.48 | 35.11 | 2,141,546 | -0.54(-1.51%) |
Oct 07, 2008 | 37.06 | 37.26 | 35.34 | 35.65 | 1,875,247 | -0.87(-2.38%) |
Oct 06, 2008 | 37.13 | 37.13 | 34.96 | 36.52 | 2,031,033 | -1.27(-3.36%) |
Oct 03, 2008 | 39.42 | 39.62 | 37.61 | 37.78 | 0 | -1.07(-2.75%) |
Oct 02, 2008 | 40.87 | 41.08 | 38.63 | 38.85 | 1,738,900 | -2.34(-5.68%) |
Oct 01, 2008 | 41.47 | 41.56 | 40.89 | 41.19 | 1,616,385 | -0.62(-1.48%) |
Sep 30, 2008 | 41.21 | 41.84 | 40.40 | 41.81 | 1,931,584 | +1.34(+3.31%) |
Sep 29, 2008 | 40.96 | 41.78 | 39.79 | 40.47 | 2,654,382 | -0.96(-2.31%) |
Sep 26, 2008 | 40.22 | 41.53 | 40.22 | 41.43 | 0 | +0.60(+1.47%) |
Sep 25, 2008 | 40.87 | 41.51 | 40.65 | 40.83 | 1,187,065 | +0.25(+0.62%) |
Sep 24, 2008 | 41.35 | 41.54 | 40.39 | 40.58 | 1,406,339 | -0.71(-1.73%) |
Sep 23, 2008 | 42.44 | 42.80 | 41.23 | 41.29 | 717,771 | -0.96(-2.26%) |
Sep 22, 2008 | 43.20 | 43.24 | 41.92 | 42.25 | 1,128,098 | -1.31(-3.01%) |
Sep 19, 2008 | 43.48 | 47.67 | 43.09 | 43.56 | 0 | +1.10(+2.60%) |
Sep 18, 2008 | 42.46 | 42.87 | 40.31 | 42.45 | 2,589,075 | +0.37(+0.89%) |
Sep 17, 2008 | 43.64 | 43.75 | 42.00 | 42.08 | 2,768,946 | -2.40(-5.39%) |
Sep 16, 2008 | 44.31 | 45.01 | 43.91 | 44.48 | 2,640,915 | -0.63(-1.39%) |
Sep 15, 2008 | 44.34 | 46.38 | 44.34 | 45.11 | 1,676,910 | -0.99(-2.15%) |
Sep 12, 2008 | 44.65 | 46.34 | 44.62 | 46.10 | 1,789,386 | +1.02(+2.26%) |
Sep 11, 2008 | 43.03 | 45.11 | 42.96 | 45.08 | 2,295,007 | +1.87(+4.33%) |
Sep 10, 2008 | 45.21 | 45.21 | 43.05 | 43.21 | 2,552,462 | -1.62(-3.61%) |
Sep 09, 2008 | 45.64 | 45.82 | 44.68 | 44.83 | 1,931,739 | -0.59(-1.30%) |
Sep 08, 2008 | 45.99 | 46.24 | 44.48 | 45.42 | 2,130,558 | +0.43(+0.95%) |
Sep 05, 2008 | 44.70 | 45.44 | 44.28 | 44.99 | 0 | +0.02(+0.04%) |
Sep 04, 2008 | 45.50 | 45.50 | 44.62 | 44.98 | 1,774,484 | -1.00(-2.17%) |
Sep 03, 2008 | 46.37 | 46.52 | 45.64 | 45.97 | 736,404 | -0.05(-0.11%) |
Sep 02, 2008 | 46.41 | 47.38 | 45.82 | 46.03 | 858,402 | +0.30(+0.67%) |
Aug 29, 2008 | 46.18 | 46.55 | 45.51 | 45.72 | 0 | -0.55(-1.18%) |
Aug 28, 2008 | 45.37 | 46.44 | 45.18 | 46.27 | 940,219 | +1.09(+2.41%) |
Aug 27, 2008 | 44.88 | 45.29 | 44.68 | 45.18 | 1,537,476 | +0.14(+0.31%) |
Aug 26, 2008 | 44.35 | 45.12 | 44.35 | 45.04 | 1,337,231 | +0.49(+1.09%) |
Aug 25, 2008 | 45.14 | 45.24 | 44.27 | 44.56 | 1,426,867 | -0.90(-1.97%) |
Aug 22, 2008 | 44.50 | 45.51 | 44.50 | 45.45 | 972,408 | +1.31(+2.97%) |
Aug 21, 2008 | 44.16 | 44.38 | 43.34 | 44.14 | 1,340,574 | -0.50(-1.13%) |
Aug 20, 2008 | 45.11 | 45.40 | 44.51 | 44.64 | 2,425,122 | -0.57(-1.25%) |
Aug 19, 2008 | 45.93 | 45.93 | 44.64 | 45.21 | 1,706,478 | -1.05(-2.27%) |
Aug 18, 2008 | 47.37 | 47.37 | 46.03 | 46.26 | 1,233,703 | -0.41(-0.88%) |
Aug 15, 2008 | 46.23 | 46.99 | 45.97 | 46.67 | 0 | +0.44(+0.96%) |
Aug 14, 2008 | 45.43 | 46.54 | 45.05 | 46.23 | 719,990 | +0.29(+0.62%) |
Aug 13, 2008 | 46.19 | 46.26 | 44.88 | 45.94 | 1,059,861 | -0.32(-0.70%) |
Aug 12, 2008 | 45.99 | 46.49 | 45.80 | 46.26 | 882,835 | +0.01(+0.02%) |
Aug 11, 2008 | 45.82 | 46.37 | 45.34 | 46.25 | 1,507,926 | +0.43(+0.95%) |
Aug 08, 2008 | 43.40 | 45.84 | 43.33 | 45.82 | 1,535,257 | +2.35(+5.40%) |
Aug 07, 2008 | 44.01 | 44.24 | 43.41 | 43.47 | 1,376,704 | -1.09(-2.44%) |
Aug 06, 2008 | 44.27 | 44.60 | 43.71 | 44.56 | 923,516 | +0.07(+0.16%) |
Aug 05, 2008 | 43.48 | 44.49 | 43.11 | 44.49 | 1,410,195 | +1.25(+2.90%) |
Aug 04, 2008 | 43.11 | 43.50 | 42.98 | 43.24 | 1,249,391 | -0.01(-0.02%) |
Aug 01, 2008 | 43.24 | 43.40 | 42.39 | 43.24 | 1,923,993 | +0.04(+0.10%) |
Jul 31, 2008 | 42.76 | 44.00 | 42.18 | 43.20 | 3,087,638 | +0.43(+1.00%) |
Jul 30, 2008 | 42.60 | 43.64 | 42.25 | 42.78 | 1,711,260 | +0.49(+1.15%) |
Jul 29, 2008 | 42.29 | 42.38 | 41.21 | 42.29 | 1,066,270 | +1.04(+2.53%) |
Jul 28, 2008 | 42.00 | 42.00 | 41.25 | 41.25 | 1,088,384 | -0.70(-1.68%) |
Jul 25, 2008 | 41.82 | 42.38 | 41.63 | 41.95 | 1,131,434 | +0.47(+1.13%) |
Jul 24, 2008 | 43.05 | 43.12 | 41.42 | 41.48 | 1,517,653 | -1.27(-2.97%) |
Jul 23, 2008 | 41.93 | 42.75 | 41.18 | 42.75 | 2,597,720 | +0.82(+1.95%) |
Jul 22, 2008 | 40.05 | 41.98 | 39.86 | 41.93 | 2,303,136 | +1.55(+3.83%) |
Jul 21, 2008 | 40.68 | 40.75 | 39.86 | 40.38 | 2,658,148 | -0.30(-0.73%) |
Jul 18, 2008 | 40.64 | 41.07 | 40.20 | 40.68 | 2,367,254 | +0.13(+0.32%) |
Jul 17, 2008 | 41.38 | 41.76 | 39.85 | 40.55 | 3,179,071 | -0.55(-1.33%) |
Jul 16, 2008 | 39.65 | 41.21 | 38.72 | 41.10 | 4,573,284 | +1.56(+3.96%) |
Jul 15, 2008 | 40.65 | 41.19 | 39.44 | 39.53 | 5,847,773 | -1.53(-3.73%) |
Jul 14, 2008 | 41.52 | 41.65 | 40.72 | 41.06 | 4,549,276 | +0.06(+0.15%) |
Jul 11, 2008 | 43.99 | 44.04 | 40.63 | 41.00 | 6,047,406 | -3.74(-8.36%) |
Jul 10, 2008 | 44.14 | 44.94 | 43.91 | 44.74 | 3,103,827 | +0.40(+0.90%) |
Jul 09, 2008 | 44.58 | 45.09 | 44.18 | 44.34 | 3,132,662 | -0.23(-0.53%) |
Jul 08, 2008 | 41.81 | 44.71 | 41.73 | 44.58 | 3,945,038 | +2.70(+6.46%) |
Jul 07, 2008 | 42.38 | 43.04 | 41.48 | 41.87 | 2,403,655 | -0.42(-0.99%) |
Jul 04, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.00(+0.00%) |
Jul 03, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.69(+1.65%) |
Jul 02, 2008 | 43.05 | 43.11 | 41.58 | 41.60 | 2,932,015 | -1.43(-3.33%) |
Jul 01, 2008 | 41.51 | 43.18 | 41.47 | 43.04 | 4,542,537 | +1.34(+3.21%) |
Jun 30, 2008 | 41.71 | 42.06 | 41.29 | 41.70 | 3,502,456 | +0.13(+0.31%) |
Jun 27, 2008 | 41.72 | 41.93 | 41.46 | 41.57 | 2,852,362 | -0.03(-0.06%) |
Jun 26, 2008 | 41.58 | 42.81 | 41.52 | 41.59 | 3,349,726 | -0.16(-0.37%) |
Jun 25, 2008 | 42.63 | 42.84 | 41.09 | 41.75 | 5,321,711 | -1.16(-2.71%) |
Jun 24, 2008 | 43.27 | 43.57 | 42.62 | 42.91 | 2,857,786 | -0.55(-1.26%) |
Jun 23, 2008 | 43.83 | 44.01 | 43.39 | 43.46 | 1,810,728 | -0.27(-0.62%) |
Jun 20, 2008 | 44.61 | 44.78 | 43.55 | 43.73 | 3,726,955 | -1.13(-2.52%) |
Jun 19, 2008 | 44.91 | 45.11 | 44.56 | 44.86 | 2,302,015 | -0.04(-0.10%) |
Jun 18, 2008 | 45.04 | 45.68 | 44.74 | 44.91 | 2,400,390 | -0.32(-0.71%) |
Jun 17, 2008 | 46.79 | 46.96 | 44.99 | 45.23 | 3,037,604 | -1.70(-3.63%) |
Jun 16, 2008 | 46.91 | 47.37 | 46.78 | 46.93 | 1,902,598 | -0.19(-0.41%) |
Jun 13, 2008 | 47.17 | 47.56 | 46.73 | 47.12 | 2,515,417 | +0.33(+0.71%) |
Jun 12, 2008 | 46.59 | 48.02 | 46.46 | 46.79 | 3,311,291 | +0.07(+0.15%) |
Jun 11, 2008 | 47.03 | 47.16 | 46.53 | 46.72 | 2,822,499 | -0.37(-0.79%) |
Jun 10, 2008 | 47.16 | 47.66 | 46.81 | 47.10 | 2,622,179 | -0.20(-0.42%) |
Jun 09, 2008 | 48.51 | 48.63 | 46.87 | 47.30 | 4,178,825 | -1.10(-2.26%) |
Jun 06, 2008 | 50.63 | 50.63 | 48.39 | 48.39 | 3,019,047 | -2.56(-5.02%) |
Jun 05, 2008 | 50.90 | 51.18 | 50.62 | 50.95 | 1,798,571 | +0.12(+0.24%) |
Jun 04, 2008 | 51.76 | 51.76 | 50.75 | 50.83 | 2,934,173 | -0.93(-1.80%) |
Jun 03, 2008 | 52.52 | 52.81 | 51.35 | 51.76 | 2,481,371 | -0.83(-1.57%) |
Jun 02, 2008 | 53.35 | 53.35 | 52.34 | 52.58 | 1,046,200 | -0.77(-1.45%) |
May 30, 2008 | 53.15 | 53.90 | 52.98 | 53.36 | 1,181,787 | +0.21(+0.39%) |
May 29, 2008 | 53.09 | 53.48 | 52.38 | 53.15 | 711,229 | +0.26(+0.49%) |
May 28, 2008 | 53.39 | 53.55 | 52.33 | 52.89 | 1,086,615 | -0.22(-0.41%) |
May 27, 2008 | 53.30 | 53.43 | 52.44 | 53.10 | 1,324,937 | -0.21(-0.39%) |
May 26, 2008 | 53.65 | 53.88 | 53.16 | 53.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.65 | 53.88 | 53.16 | 53.31 | 961,900 | -0.48(-0.89%) |
May 22, 2008 | 54.45 | 55.28 | 53.47 | 53.79 | 1,831,323 | -0.95(-1.73%) |
May 21, 2008 | 56.68 | 57.10 | 54.69 | 54.74 | 1,270,642 | -2.06(-3.63%) |
May 20, 2008 | 57.47 | 57.47 | 56.43 | 56.80 | 849,423 | -0.84(-1.46%) |
May 19, 2008 | 57.27 | 57.87 | 57.13 | 57.64 | 1,085,040 | +0.46(+0.81%) |
May 16, 2008 | 57.58 | 57.76 | 56.76 | 57.18 | 921,573 | -0.50(-0.86%) |
May 15, 2008 | 57.09 | 57.78 | 56.88 | 57.68 | 797,487 | +0.54(+0.94%) |
May 14, 2008 | 56.60 | 57.76 | 56.43 | 57.14 | 1,161,025 | +0.90(+1.61%) |
May 13, 2008 | 55.48 | 56.47 | 55.48 | 56.23 | 777,130 | +0.70(+1.25%) |
May 12, 2008 | 54.84 | 55.54 | 54.57 | 55.54 | 424,302 | +0.74(+1.35%) |
May 09, 2008 | 54.77 | 55.06 | 54.18 | 54.80 | 538,193 | -0.34(-0.61%) |
May 08, 2008 | 54.56 | 55.17 | 54.30 | 55.14 | 875,915 | +0.68(+1.25%) |
May 07, 2008 | 55.93 | 56.27 | 54.40 | 54.46 | 1,025,877 | -1.39(-2.49%) |
May 06, 2008 | 55.14 | 55.96 | 55.14 | 55.85 | 920,767 | +0.30(+0.55%) |
May 05, 2008 | 55.90 | 56.21 | 55.30 | 55.55 | 1,028,441 | -0.83(-1.48%) |
May 02, 2008 | 55.81 | 56.50 | 55.60 | 56.38 | 1,165,203 | +1.00(+1.81%) |