Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.75 | 31.77 | 31.07 | 31.22 | 1,129,917 | -0.08(-0.25%) |
Apr 29, 2009 | 31.00 | 31.58 | 30.87 | 31.29 | 1,435,140 | +0.62(+2.02%) |
Apr 28, 2009 | 30.40 | 31.00 | 30.38 | 30.67 | 2,407,465 | -0.07(-0.22%) |
Apr 27, 2009 | 30.57 | 31.12 | 30.57 | 30.74 | 2,519,577 | -0.18(-0.57%) |
Apr 24, 2009 | 30.73 | 31.16 | 30.66 | 30.92 | 2,145,781 | +0.41(+1.33%) |
Apr 23, 2009 | 30.34 | 30.55 | 29.94 | 30.51 | 2,558,376 | +0.27(+0.89%) |
Apr 22, 2009 | 30.32 | 30.85 | 30.16 | 30.24 | 3,551,162 | -0.28(-0.90%) |
Apr 21, 2009 | 29.78 | 30.56 | 29.75 | 30.52 | 4,199,485 | +0.62(+2.08%) |
Apr 20, 2009 | 30.63 | 30.75 | 29.88 | 29.90 | 2,002,849 | -1.37(-4.39%) |
Apr 17, 2009 | 31.26 | 31.45 | 31.00 | 31.27 | 1,772,642 | +0.15(+0.49%) |
Apr 16, 2009 | 30.90 | 31.34 | 30.55 | 31.12 | 3,303,892 | +0.36(+1.17%) |
Apr 15, 2009 | 30.19 | 30.79 | 30.17 | 30.76 | 2,167,667 | +0.31(+1.01%) |
Apr 14, 2009 | 30.70 | 30.86 | 30.31 | 30.45 | 3,058,754 | -0.42(-1.37%) |
Apr 13, 2009 | 30.63 | 31.16 | 30.55 | 30.87 | 1,385,829 | -0.07(-0.22%) |
Apr 09, 2009 | 30.59 | 30.94 | 30.48 | 30.94 | 1,135,749 | +1.08(+3.62%) |
Apr 08, 2009 | 29.68 | 30.03 | 29.53 | 29.86 | 1,213,436 | +0.31(+1.06%) |
Apr 07, 2009 | 29.78 | 29.89 | 29.54 | 29.55 | 2,107,245 | -0.67(-2.23%) |
Apr 06, 2009 | 30.15 | 30.28 | 29.73 | 30.22 | 2,207,816 | -0.20(-0.66%) |
Apr 03, 2009 | 30.15 | 30.42 | 29.88 | 30.42 | 3,428,230 | +0.30(+0.99%) |
Apr 02, 2009 | 30.20 | 30.63 | 30.01 | 30.12 | 3,563,933 | +0.67(+2.26%) |
Apr 01, 2009 | 28.60 | 29.59 | 28.49 | 29.45 | 2,065,307 | +0.54(+1.86%) |
Mar 31, 2009 | 29.00 | 29.44 | 28.76 | 28.92 | 2,653,587 | +0.29(+1.02%) |
Mar 30, 2009 | 28.86 | 28.94 | 28.34 | 28.63 | 3,678,685 | -1.47(-4.89%) |
Mar 26, 2009 | 29.95 | 30.17 | 29.55 | 30.10 | 2,253,745 | +0.51(+1.74%) |
Mar 25, 2009 | 29.53 | 29.99 | 28.76 | 29.58 | 2,730,715 | +0.07(+0.23%) |
Mar 24, 2009 | 29.80 | 30.14 | 29.46 | 29.52 | 1,689,264 | -0.54(-1.79%) |
Mar 23, 2009 | 29.22 | 30.08 | 29.17 | 30.05 | 2,003,625 | +1.96(+6.98%) |
Mar 20, 2009 | 28.67 | 28.80 | 28.03 | 28.09 | 2,678,605 | -0.53(-1.86%) |
Mar 19, 2009 | 29.62 | 29.62 | 28.53 | 28.62 | 2,265,838 | -0.42(-1.44%) |
Mar 18, 2009 | 28.43 | 29.44 | 28.14 | 29.04 | 3,234,823 | +0.51(+1.77%) |
Mar 17, 2009 | 27.90 | 28.56 | 27.61 | 28.53 | 1,536,379 | +0.80(+2.90%) |
Mar 16, 2009 | 28.11 | 28.44 | 27.69 | 27.73 | 1,754,033 | -0.06(-0.22%) |
Mar 13, 2009 | 27.88 | 27.91 | 27.33 | 27.79 | 0 | +0.23(+0.83%) |
Mar 12, 2009 | 26.51 | 27.66 | 26.34 | 27.56 | 2,008,477 | +1.06(+3.99%) |
Mar 11, 2009 | 26.76 | 26.93 | 26.27 | 26.50 | 2,028,491 | +0.14(+0.52%) |
Mar 10, 2009 | 25.48 | 26.45 | 25.35 | 26.37 | 8,211,807 | +1.46(+5.85%) |
Mar 09, 2009 | 24.81 | 25.60 | 24.78 | 24.91 | 3,746,850 | -0.27(-1.07%) |
Mar 06, 2009 | 25.37 | 25.70 | 24.54 | 25.18 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.58 | 25.85 | 25.09 | 25.15 | 2,118,404 | -0.94(-3.58%) |
Mar 04, 2009 | 26.04 | 26.54 | 25.70 | 26.09 | 3,131,367 | +0.28(+1.07%) |
Mar 02, 2009 | 26.33 | 26.58 | 25.77 | 25.81 | 4,420,704 | -1.05(-3.91%) |
Feb 27, 2009 | 26.99 | 27.50 | 26.86 | 26.86 | 0 | -0.69(-2.50%) |
Feb 26, 2009 | 28.36 | 28.55 | 27.55 | 27.55 | 1,781,971 | -0.45(-1.61%) |
Feb 25, 2009 | 28.05 | 28.54 | 27.53 | 28.01 | 2,977,650 | -0.15(-0.52%) |
Feb 24, 2009 | 27.35 | 28.32 | 27.25 | 28.15 | 2,618,949 | +0.95(+3.49%) |
Feb 23, 2009 | 28.47 | 28.47 | 27.15 | 27.20 | 3,251,052 | -0.88(-3.14%) |
Feb 20, 2009 | 27.99 | 28.45 | 27.55 | 28.08 | 5,375,974 | -0.41(-1.43%) |
Feb 19, 2009 | 29.04 | 29.07 | 28.42 | 28.49 | 4,576,116 | -0.20(-0.69%) |
Feb 18, 2009 | 28.94 | 29.06 | 28.50 | 28.69 | 2,930,150 | -0.06(-0.21%) |
Feb 17, 2009 | 29.00 | 29.27 | 28.74 | 28.75 | 3,834,851 | -1.21(-4.04%) |
Feb 13, 2009 | 30.24 | 30.47 | 29.96 | 29.96 | 4,360,097 | -0.34(-1.14%) |
Feb 12, 2009 | 29.80 | 30.34 | 29.38 | 30.31 | 3,540,696 | +0.02(+0.05%) |
Feb 11, 2009 | 30.31 | 30.48 | 29.91 | 30.29 | 2,964,269 | +0.24(+0.79%) |
Feb 10, 2009 | 31.27 | 31.52 | 29.90 | 30.05 | 3,016,498 | -1.53(-4.83%) |
Feb 09, 2009 | 31.45 | 31.75 | 31.29 | 31.58 | 2,372,499 | +0.08(+0.24%) |
Feb 06, 2009 | 30.80 | 31.64 | 30.68 | 31.50 | 3,935,345 | +0.83(+2.70%) |
Feb 05, 2009 | 29.98 | 30.86 | 29.75 | 30.67 | 4,814,596 | +0.41(+1.37%) |
Feb 04, 2009 | 30.70 | 31.02 | 30.15 | 30.26 | 2,347,008 | -0.26(-0.85%) |
Feb 03, 2009 | 30.23 | 30.70 | 29.97 | 30.52 | 1,961,374 | +0.41(+1.35%) |
Feb 02, 2009 | 29.77 | 30.30 | 29.67 | 30.11 | 3,544,011 | +0.05(+0.18%) |
Jan 30, 2009 | 30.89 | 30.93 | 29.96 | 30.06 | 0 | -0.66(-2.15%) |
Jan 29, 2009 | 31.19 | 31.32 | 30.68 | 30.72 | 5,521,041 | -0.96(-3.02%) |
Jan 28, 2009 | 31.47 | 31.86 | 31.23 | 31.68 | 3,295,964 | +0.92(+2.99%) |
Jan 27, 2009 | 30.63 | 30.96 | 30.43 | 30.76 | 7,705,247 | +0.26(+0.85%) |
Jan 26, 2009 | 30.48 | 31.04 | 30.18 | 30.50 | 4,844,456 | +0.20(+0.66%) |
Jan 23, 2009 | 29.58 | 30.55 | 29.45 | 30.30 | 4,659,597 | +0.07(+0.23%) |
Jan 22, 2009 | 30.01 | 30.60 | 29.57 | 30.23 | 5,883,841 | -0.32(-1.05%) |
Jan 21, 2009 | 29.85 | 30.63 | 29.30 | 30.55 | 3,905,587 | +1.23(+4.21%) |
Jan 20, 2009 | 30.47 | 30.63 | 29.28 | 29.32 | 7,639,709 | -1.46(-4.76%) |
Jan 16, 2009 | 31.19 | 31.24 | 30.14 | 30.78 | 7,026,886 | +0.08(+0.27%) |
Jan 15, 2009 | 30.69 | 30.96 | 29.82 | 30.70 | 6,227,834 | -0.11(-0.37%) |
Jan 14, 2009 | 31.17 | 31.34 | 30.60 | 30.81 | 6,006,520 | -0.94(-2.95%) |
Jan 13, 2009 | 31.66 | 32.00 | 31.50 | 31.75 | 5,608,204 | -0.02(-0.07%) |
Jan 12, 2009 | 32.35 | 32.38 | 31.54 | 31.77 | 5,215,122 | -0.61(-1.89%) |
Jan 09, 2009 | 33.17 | 33.18 | 32.30 | 32.38 | 3,988,780 | -0.72(-2.18%) |
Jan 08, 2009 | 32.75 | 33.10 | 32.67 | 33.10 | 3,160,190 | +0.05(+0.14%) |
Jan 07, 2009 | 33.51 | 33.59 | 32.86 | 33.06 | 3,213,474 | -0.91(-2.69%) |
Jan 06, 2009 | 34.20 | 34.40 | 33.78 | 33.97 | 5,682,329 | +0.05(+0.14%) |
Jan 05, 2009 | 33.95 | 34.19 | 33.62 | 33.92 | 4,485,924 | -0.11(-0.34%) |
Jan 02, 2009 | 33.19 | 34.23 | 33.00 | 34.04 | 0 | +0.93(+2.80%) |
Jan 01, 2009 | 32.73 | 33.40 | 32.70 | 33.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.73 | 33.40 | 32.70 | 33.11 | 2,749,163 | +0.34(+1.03%) |
Dec 30, 2008 | 32.27 | 32.77 | 32.12 | 32.77 | 2,583,700 | +0.70(+2.17%) |
Dec 29, 2008 | 32.24 | 32.27 | 31.57 | 32.08 | 1,929,630 | -0.02(-0.05%) |
Dec 26, 2008 | 32.31 | 32.31 | 31.93 | 32.09 | 4,359,935 | +0.12(+0.38%) |
Dec 24, 2008 | 31.84 | 32.05 | 31.75 | 31.97 | 2,116,459 | -0.02(-0.07%) |
Dec 23, 2008 | 32.45 | 32.67 | 31.92 | 31.99 | 2,780,964 | -0.33(-1.02%) |
Dec 22, 2008 | 32.68 | 32.90 | 31.80 | 32.32 | 3,791,688 | -0.42(-1.29%) |
Dec 19, 2008 | 32.96 | 33.52 | 32.62 | 32.74 | 4,687,798 | -0.16(-0.49%) |
Dec 18, 2008 | 33.71 | 33.77 | 32.47 | 32.90 | 5,262,487 | -0.58(-1.74%) |
Dec 17, 2008 | 33.50 | 34.05 | 33.26 | 33.49 | 6,745,515 | -0.56(-1.64%) |
Dec 16, 2008 | 32.87 | 34.09 | 32.73 | 34.05 | 4,421,106 | +1.46(+4.49%) |
Dec 15, 2008 | 33.00 | 33.02 | 32.08 | 32.58 | 2,202,998 | -0.38(-1.16%) |
Dec 12, 2008 | 31.75 | 33.01 | 31.59 | 32.96 | 6,477,138 | +0.29(+0.89%) |
Dec 11, 2008 | 33.06 | 33.62 | 32.46 | 32.67 | 2,935,975 | -0.74(-2.22%) |
Dec 10, 2008 | 33.58 | 33.83 | 32.98 | 33.42 | 3,611,747 | +0.12(+0.37%) |
Dec 09, 2008 | 33.71 | 34.18 | 33.07 | 33.29 | 5,443,331 | -0.70(-2.05%) |
Dec 08, 2008 | 33.64 | 34.43 | 33.46 | 33.99 | 9,558,072 | +1.21(+3.69%) |
Dec 05, 2008 | 31.28 | 32.99 | 30.77 | 32.78 | 3,350,958 | +1.04(+3.28%) |
Dec 04, 2008 | 31.95 | 32.77 | 31.27 | 31.74 | 4,554,691 | -1.05(-3.20%) |
Dec 03, 2008 | 31.65 | 32.79 | 31.03 | 32.79 | 4,297,726 | +1.04(+3.28%) |
Dec 02, 2008 | 31.01 | 31.88 | 30.60 | 31.75 | 2,780,518 | +1.09(+3.55%) |
Dec 01, 2008 | 32.40 | 32.60 | 30.52 | 30.66 | 3,506,901 | -2.71(-8.13%) |
Nov 28, 2008 | 32.90 | 33.39 | 32.81 | 33.37 | 1,362,729 | +0.39(+1.18%) |
Nov 26, 2008 | 31.56 | 33.02 | 31.30 | 32.98 | 4,461,136 | +1.05(+3.29%) |
Nov 25, 2008 | 32.41 | 32.56 | 31.26 | 31.93 | 4,147,627 | +0.30(+0.94%) |
Nov 24, 2008 | 30.65 | 32.46 | 30.41 | 31.63 | 5,186,812 | +1.73(+5.79%) |
Nov 21, 2008 | 28.96 | 30.16 | 27.85 | 29.90 | 7,136,380 | +1.69(+5.98%) |
Nov 20, 2008 | 29.91 | 30.90 | 28.14 | 28.21 | 8,197,161 | -2.13(-7.02%) |
Nov 19, 2008 | 31.98 | 32.37 | 30.17 | 30.34 | 8,524,522 | -1.86(-5.78%) |
Nov 18, 2008 | 31.65 | 32.31 | 30.87 | 32.21 | 3,945,193 | +0.56(+1.77%) |
Nov 17, 2008 | 32.05 | 32.78 | 31.53 | 31.65 | 5,211,712 | -0.82(-2.53%) |
Nov 14, 2008 | 33.13 | 34.05 | 32.29 | 32.47 | 5,415,654 | -1.35(-4.00%) |
Nov 13, 2008 | 31.75 | 33.88 | 30.39 | 33.82 | 8,135,311 | +2.04(+6.42%) |
Nov 12, 2008 | 32.60 | 32.95 | 31.59 | 31.78 | 3,962,203 | -1.57(-4.71%) |
Nov 11, 2008 | 33.55 | 33.98 | 32.81 | 33.35 | 6,369,222 | -0.73(-2.14%) |
Nov 10, 2008 | 35.14 | 35.14 | 33.53 | 34.08 | 2,644,742 | -0.45(-1.31%) |
Nov 07, 2008 | 33.73 | 34.53 | 33.47 | 34.53 | 4,454,949 | +1.07(+3.21%) |
Nov 06, 2008 | 34.87 | 35.06 | 33.13 | 33.46 | 5,474,272 | -1.47(-4.21%) |
Nov 05, 2008 | 36.69 | 36.80 | 34.91 | 34.93 | 3,917,616 | -2.04(-5.52%) |
Nov 04, 2008 | 36.73 | 37.10 | 36.16 | 36.97 | 3,804,199 | +1.28(+3.59%) |
Nov 03, 2008 | 35.70 | 35.96 | 35.40 | 35.69 | 2,103,855 | -0.05(-0.15%) |
Oct 31, 2008 | 35.32 | 36.29 | 34.76 | 35.74 | 2,951,413 | +0.45(+1.28%) |
Oct 30, 2008 | 35.58 | 35.63 | 34.39 | 35.29 | 4,490,106 | +1.10(+3.21%) |
Oct 29, 2008 | 35.05 | 36.02 | 34.12 | 34.19 | 5,319,505 | -0.94(-2.66%) |
Oct 28, 2008 | 32.57 | 35.13 | 31.62 | 35.13 | 3,883,615 | +3.59(+11.40%) |
Oct 27, 2008 | 31.93 | 33.27 | 31.51 | 31.53 | 4,432,954 | -1.02(-3.13%) |
Oct 24, 2008 | 32.21 | 33.34 | 31.41 | 32.55 | 6,324,273 | -1.20(-3.54%) |
Oct 23, 2008 | 33.39 | 34.21 | 31.92 | 33.75 | 5,427,373 | +0.48(+1.45%) |
Oct 22, 2008 | 34.80 | 34.80 | 32.34 | 33.26 | 9,558,290 | -1.82(-5.18%) |
Oct 21, 2008 | 36.02 | 36.15 | 34.99 | 35.08 | 4,517,762 | -1.00(-2.77%) |
Oct 20, 2008 | 35.20 | 36.16 | 34.62 | 36.08 | 4,022,357 | +1.70(+4.94%) |
Oct 17, 2008 | 34.05 | 36.13 | 33.78 | 34.38 | 6,390,951 | -0.41(-1.17%) |
Oct 16, 2008 | 33.29 | 34.90 | 31.82 | 34.79 | 7,736,986 | +1.50(+4.51%) |
Oct 15, 2008 | 35.43 | 35.80 | 33.21 | 33.29 | 7,313,991 | -3.23(-8.84%) |
Oct 14, 2008 | 38.76 | 39.27 | 35.46 | 36.51 | 5,760,666 | -0.38(-1.02%) |
Oct 13, 2008 | 35.10 | 36.89 | 33.96 | 36.89 | 3,740,744 | +3.84(+11.62%) |
Oct 10, 2008 | 30.66 | 34.37 | 30.54 | 33.05 | 7,981,905 | -0.25(-0.74%) |
Oct 09, 2008 | 36.57 | 36.72 | 33.14 | 33.29 | 7,036,780 | -2.54(-7.08%) |
Oct 08, 2008 | 34.77 | 37.32 | 34.77 | 35.83 | 6,521,189 | -0.55(-1.52%) |
Oct 07, 2008 | 38.79 | 39.23 | 36.36 | 36.38 | 4,568,051 | -2.40(-6.19%) |
Oct 06, 2008 | 38.56 | 39.27 | 36.86 | 38.78 | 5,885,956 | -1.24(-3.10%) |
Oct 03, 2008 | 41.37 | 41.99 | 39.95 | 40.02 | 5,705,926 | -0.51(-1.25%) |
Oct 02, 2008 | 41.76 | 41.76 | 40.43 | 40.53 | 4,641,862 | -1.34(-3.20%) |
Oct 01, 2008 | 40.35 | 42.22 | 40.35 | 41.87 | 4,361,538 | +1.22(+3.00%) |
Sep 30, 2008 | 39.92 | 41.90 | 39.92 | 40.65 | 4,293,416 | +0.83(+2.08%) |
Sep 29, 2008 | 42.65 | 42.81 | 39.66 | 39.82 | 5,157,190 | -3.86(-8.84%) |
Sep 26, 2008 | 41.69 | 43.69 | 41.42 | 43.69 | 0 | +0.62(+1.44%) |
Sep 25, 2008 | 42.12 | 43.45 | 42.12 | 43.07 | 4,175,748 | +0.66(+1.55%) |
Sep 24, 2008 | 42.83 | 42.91 | 42.12 | 42.41 | 3,056,069 | -0.02(-0.05%) |
Sep 23, 2008 | 43.06 | 43.58 | 42.33 | 42.43 | 4,267,456 | -0.59(-1.37%) |
Sep 22, 2008 | 43.86 | 44.45 | 42.96 | 43.02 | 2,827,916 | -0.67(-1.53%) |
Sep 19, 2008 | 87.36 | 87.36 | 39.76 | 43.69 | 0 | +0.87(+2.02%) |
Sep 18, 2008 | 41.85 | 43.14 | 40.39 | 42.82 | 8,361,090 | +1.79(+4.37%) |
Sep 17, 2008 | 42.30 | 42.83 | 41.00 | 41.03 | 6,193,738 | -2.12(-4.92%) |
Sep 16, 2008 | 41.21 | 43.24 | 41.21 | 43.15 | 4,741,802 | +0.61(+1.44%) |
Sep 15, 2008 | 43.17 | 44.04 | 42.54 | 42.54 | 5,993,649 | -2.05(-4.61%) |
Sep 12, 2008 | 44.31 | 44.75 | 44.03 | 44.59 | 2,317,766 | -0.12(-0.27%) |
Sep 11, 2008 | 43.53 | 44.75 | 43.38 | 44.71 | 3,092,410 | +0.60(+1.36%) |
Sep 10, 2008 | 44.29 | 44.56 | 43.84 | 44.12 | 1,832,254 | +0.20(+0.45%) |
Sep 09, 2008 | 45.07 | 45.45 | 43.92 | 43.92 | 3,483,574 | -1.40(-3.08%) |
Sep 08, 2008 | 45.24 | 45.82 | 44.50 | 45.31 | 2,623,483 | +1.07(+2.41%) |
Sep 05, 2008 | 43.79 | 44.34 | 43.45 | 44.25 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 45.08 | 45.24 | 44.06 | 44.07 | 2,895,031 | -1.46(-3.21%) |
Sep 03, 2008 | 45.31 | 45.63 | 45.12 | 45.53 | 1,702,771 | +0.07(+0.15%) |
Sep 02, 2008 | 46.11 | 46.38 | 45.30 | 45.47 | 1,207,021 | -0.11(-0.24%) |
Aug 29, 2008 | 45.96 | 46.09 | 45.54 | 45.57 | 0 | -0.61(-1.31%) |
Aug 28, 2008 | 45.74 | 46.21 | 45.74 | 46.18 | 1,062,730 | +0.69(+1.52%) |
Aug 27, 2008 | 45.18 | 45.66 | 45.08 | 45.49 | 940,900 | +0.25(+0.54%) |
Aug 26, 2008 | 45.07 | 45.36 | 44.90 | 45.24 | 1,468,930 | +0.17(+0.37%) |
Aug 25, 2008 | 45.70 | 45.73 | 45.00 | 45.07 | 1,512,742 | -0.91(-1.98%) |
Aug 22, 2008 | 45.55 | 46.03 | 45.55 | 45.99 | 1,675,802 | +0.64(+1.40%) |
Aug 21, 2008 | 44.91 | 45.51 | 44.87 | 45.35 | 1,469,508 | +0.05(+0.12%) |
Aug 20, 2008 | 45.20 | 45.36 | 44.77 | 45.30 | 1,055,206 | +0.28(+0.61%) |
Aug 19, 2008 | 45.21 | 45.28 | 44.88 | 45.02 | 1,142,745 | -0.48(-1.04%) |
Aug 18, 2008 | 46.10 | 46.29 | 45.27 | 45.50 | 1,163,689 | -0.61(-1.31%) |
Aug 15, 2008 | 46.07 | 46.29 | 45.88 | 46.10 | 0 | +0.14(+0.30%) |
Aug 14, 2008 | 45.48 | 46.26 | 45.38 | 45.96 | 2,642,493 | +0.18(+0.40%) |
Aug 13, 2008 | 45.73 | 46.03 | 45.36 | 45.78 | 1,640,942 | -0.19(-0.42%) |
Aug 12, 2008 | 46.40 | 46.40 | 45.80 | 45.97 | 1,625,001 | -0.52(-1.12%) |
Aug 11, 2008 | 46.07 | 46.87 | 46.03 | 46.49 | 3,121,671 | +0.27(+0.58%) |
Aug 08, 2008 | 45.08 | 46.34 | 45.04 | 46.22 | 1,693,500 | +1.03(+2.29%) |
Aug 07, 2008 | 45.63 | 45.74 | 45.07 | 45.19 | 1,598,078 | -0.78(-1.70%) |
Aug 06, 2008 | 45.68 | 46.06 | 45.47 | 45.97 | 1,460,582 | +0.20(+0.44%) |
Aug 05, 2008 | 44.99 | 45.81 | 44.88 | 45.77 | 4,726,211 | +1.31(+2.95%) |
Aug 04, 2008 | 44.80 | 44.94 | 44.37 | 44.46 | 1,837,317 | -0.28(-0.63%) |
Aug 01, 2008 | 45.06 | 45.17 | 44.51 | 44.75 | 2,082,821 | -0.17(-0.38%) |
Jul 31, 2008 | 45.20 | 45.57 | 44.85 | 44.91 | 2,251,497 | -0.65(-1.43%) |
Jul 30, 2008 | 44.97 | 45.58 | 44.88 | 45.57 | 2,758,305 | +0.94(+2.11%) |
Jul 29, 2008 | 44.62 | 44.74 | 43.80 | 44.62 | 1,604,172 | +0.94(+2.16%) |
Jul 28, 2008 | 44.46 | 44.67 | 43.67 | 43.68 | 1,629,159 | -0.93(-2.08%) |
Jul 25, 2008 | 44.60 | 44.84 | 44.37 | 44.61 | 1,718,966 | +0.24(+0.54%) |
Jul 24, 2008 | 45.43 | 45.63 | 44.37 | 44.37 | 2,790,751 | -1.14(-2.51%) |
Jul 23, 2008 | 45.26 | 45.83 | 45.21 | 45.51 | 2,724,935 | +0.28(+0.61%) |
Jul 22, 2008 | 44.04 | 45.29 | 44.04 | 45.24 | 2,070,589 | +0.74(+1.67%) |
Jul 21, 2008 | 44.78 | 44.92 | 44.35 | 44.49 | 2,577,053 | -0.10(-0.22%) |
Jul 18, 2008 | 44.68 | 44.68 | 44.26 | 44.59 | 1,635,637 | +0.07(+0.15%) |
Jul 17, 2008 | 44.15 | 44.65 | 43.88 | 44.52 | 3,290,914 | +0.62(+1.41%) |
Jul 16, 2008 | 42.68 | 43.91 | 42.66 | 43.90 | 3,110,287 | +1.20(+2.82%) |
Jul 15, 2008 | 42.73 | 43.43 | 42.24 | 42.70 | 3,816,756 | -0.51(-1.17%) |
Jul 14, 2008 | 43.99 | 44.11 | 43.04 | 43.20 | 2,566,488 | -0.39(-0.90%) |
Jul 11, 2008 | 43.52 | 44.20 | 43.14 | 43.60 | 3,452,082 | -0.50(-1.13%) |
Jul 10, 2008 | 43.66 | 44.22 | 43.49 | 44.09 | 2,384,449 | +0.26(+0.59%) |
Jul 09, 2008 | 44.75 | 44.96 | 43.78 | 43.83 | 2,365,945 | -0.90(-2.00%) |
Jul 08, 2008 | 43.96 | 44.81 | 43.83 | 44.73 | 3,686,588 | +0.71(+1.61%) |
Jul 07, 2008 | 44.55 | 44.76 | 43.61 | 44.02 | 2,906,199 | -0.42(-0.94%) |
Jul 04, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.00(+0.00%) |
Jul 03, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.25(+0.57%) |
Jul 02, 2008 | 44.84 | 45.11 | 44.19 | 44.19 | 2,715,070 | -0.58(-1.30%) |
Jul 01, 2008 | 44.17 | 44.87 | 44.00 | 44.77 | 2,657,323 | +0.21(+0.46%) |
Jun 30, 2008 | 44.48 | 44.92 | 44.36 | 44.56 | 1,503,297 | -0.02(-0.03%) |
Jun 27, 2008 | 44.78 | 44.98 | 44.31 | 44.58 | 3,686,555 | -0.22(-0.50%) |
Jun 26, 2008 | 45.52 | 45.73 | 44.77 | 44.80 | 1,618,854 | -1.36(-2.94%) |
Jun 25, 2008 | 45.92 | 46.64 | 45.92 | 46.16 | 1,878,518 | +0.36(+0.79%) |
Jun 24, 2008 | 45.63 | 46.26 | 45.43 | 45.80 | 1,408,436 | -0.31(-0.68%) |
Jun 23, 2008 | 46.21 | 46.29 | 45.98 | 46.11 | 895,653 | +0.02(+0.05%) |
Jun 20, 2008 | 46.61 | 46.67 | 45.99 | 46.09 | 1,843,933 | -0.88(-1.88%) |
Jun 19, 2008 | 46.85 | 47.16 | 46.58 | 46.97 | 2,378,167 | +0.02(+0.03%) |
Jun 18, 2008 | 47.08 | 47.17 | 46.71 | 46.95 | 1,756,638 | -0.40(-0.84%) |
Jun 17, 2008 | 47.89 | 47.91 | 47.34 | 47.35 | 1,410,438 | -0.31(-0.66%) |
Jun 16, 2008 | 47.54 | 47.88 | 47.37 | 47.67 | 1,172,855 | -0.11(-0.22%) |
Jun 13, 2008 | 47.46 | 47.77 | 47.11 | 47.77 | 1,560,536 | +0.67(+1.43%) |
Jun 12, 2008 | 47.14 | 47.54 | 46.79 | 47.10 | 1,831,579 | +0.13(+0.28%) |
Jun 11, 2008 | 47.60 | 47.71 | 46.95 | 46.97 | 1,874,686 | -0.66(-1.38%) |
Jun 10, 2008 | 47.86 | 48.06 | 47.32 | 47.63 | 1,489,765 | -0.15(-0.32%) |
Jun 09, 2008 | 47.83 | 48.09 | 47.40 | 47.78 | 1,288,593 | +0.07(+0.14%) |
Jun 06, 2008 | 48.91 | 48.93 | 47.71 | 47.71 | 2,198,201 | -1.54(-3.13%) |
Jun 05, 2008 | 48.52 | 49.30 | 48.45 | 49.25 | 1,403,707 | +0.90(+1.85%) |
Jun 04, 2008 | 48.29 | 48.69 | 48.15 | 48.36 | 1,585,963 | -0.02(-0.03%) |
Jun 03, 2008 | 48.91 | 48.92 | 48.12 | 48.37 | 1,686,053 | -0.31(-0.63%) |
Jun 02, 2008 | 49.01 | 49.05 | 48.42 | 48.68 | 872,662 | -0.46(-0.94%) |
May 30, 2008 | 49.34 | 49.47 | 49.14 | 49.14 | 1,426,522 | -0.06(-0.12%) |
May 29, 2008 | 48.73 | 49.54 | 48.73 | 49.20 | 962,320 | +0.26(+0.53%) |
May 28, 2008 | 48.99 | 48.99 | 48.46 | 48.94 | 653,135 | +0.19(+0.39%) |
May 27, 2008 | 48.39 | 48.87 | 48.35 | 48.75 | 2,318,830 | +0.38(+0.79%) |
May 26, 2008 | 48.92 | 48.95 | 48.36 | 48.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.92 | 48.95 | 48.36 | 48.36 | 1,252,498 | -0.73(-1.48%) |
May 22, 2008 | 48.95 | 49.27 | 48.94 | 49.09 | 1,337,189 | +0.17(+0.34%) |
May 21, 2008 | 49.86 | 49.89 | 48.85 | 48.92 | 1,579,534 | -0.82(-1.65%) |
May 20, 2008 | 50.03 | 50.08 | 49.55 | 49.74 | 1,692,146 | -0.57(-1.13%) |
May 19, 2008 | 50.19 | 50.72 | 50.12 | 50.31 | 865,028 | +0.15(+0.29%) |
May 16, 2008 | 50.41 | 50.41 | 49.90 | 50.16 | 1,001,027 | -0.07(-0.14%) |
May 15, 2008 | 49.76 | 50.26 | 49.63 | 50.23 | 835,520 | +0.52(+1.05%) |
May 14, 2008 | 49.72 | 50.13 | 49.70 | 49.71 | 816,902 | +0.17(+0.34%) |
May 13, 2008 | 49.65 | 49.72 | 49.38 | 49.54 | 1,984,036 | -0.11(-0.22%) |
May 12, 2008 | 49.25 | 49.72 | 49.16 | 49.65 | 1,208,445 | +0.43(+0.87%) |
May 09, 2008 | 49.05 | 49.38 | 49.04 | 49.22 | 833,658 | -0.35(-0.71%) |
May 08, 2008 | 49.49 | 49.71 | 49.27 | 49.57 | 1,416,550 | +0.20(+0.40%) |
May 07, 2008 | 50.21 | 50.33 | 49.32 | 49.37 | 1,687,287 | -0.88(-1.75%) |
May 06, 2008 | 49.70 | 50.37 | 49.58 | 50.26 | 1,474,458 | +0.23(+0.46%) |
May 05, 2008 | 50.10 | 50.33 | 49.90 | 50.03 | 1,004,090 | -0.21(-0.41%) |
May 02, 2008 | 50.62 | 50.64 | 49.97 | 50.23 | 1,561,609 | +0.10(+0.20%) |