Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.31 | 30.55 | 29.94 | 30.05 | 4,581,785 | -0.29(-0.96%) |
Apr 29, 2009 | 30.41 | 31.16 | 30.22 | 30.34 | 9,513,763 | -1.48(-4.66%) |
Apr 28, 2009 | 30.73 | 32.02 | 30.69 | 31.82 | 7,105,740 | +0.36(+1.13%) |
Apr 27, 2009 | 31.80 | 32.37 | 31.34 | 31.47 | 3,151,275 | -1.32(-4.02%) |
Apr 24, 2009 | 32.27 | 32.82 | 32.02 | 32.78 | 3,145,522 | +1.05(+3.31%) |
Apr 23, 2009 | 31.55 | 31.73 | 31.06 | 31.73 | 4,117,080 | +1.25(+4.11%) |
Apr 22, 2009 | 30.16 | 30.90 | 30.08 | 30.48 | 2,282,146 | +0.19(+0.62%) |
Apr 21, 2009 | 29.50 | 30.30 | 29.47 | 30.29 | 2,061,416 | +0.72(+2.43%) |
Apr 20, 2009 | 29.85 | 29.90 | 29.49 | 29.57 | 2,404,822 | -0.84(-2.75%) |
Apr 17, 2009 | 30.33 | 30.69 | 30.09 | 30.41 | 2,054,049 | -0.56(-1.81%) |
Apr 16, 2009 | 30.30 | 31.55 | 30.29 | 30.97 | 2,811,381 | +0.05(+0.15%) |
Apr 15, 2009 | 30.25 | 30.92 | 30.13 | 30.92 | 2,343,161 | +0.41(+1.34%) |
Apr 14, 2009 | 30.22 | 30.72 | 30.18 | 30.51 | 1,471,954 | -0.27(-0.87%) |
Apr 13, 2009 | 30.03 | 30.98 | 29.73 | 30.78 | 1,508,199 | +0.33(+1.09%) |
Apr 09, 2009 | 30.51 | 30.63 | 30.00 | 30.45 | 2,256,088 | +0.54(+1.82%) |
Apr 08, 2009 | 29.61 | 30.24 | 29.42 | 29.90 | 2,257,952 | +0.97(+3.35%) |
Apr 07, 2009 | 29.04 | 29.24 | 28.80 | 28.93 | 3,150,967 | -0.36(-1.21%) |
Apr 06, 2009 | 29.08 | 29.36 | 28.88 | 29.29 | 2,882,174 | -0.21(-0.72%) |
Apr 03, 2009 | 28.71 | 29.53 | 28.70 | 29.50 | 2,823,306 | +0.41(+1.41%) |
Apr 02, 2009 | 28.79 | 29.64 | 28.55 | 29.09 | 3,121,701 | +0.91(+3.22%) |
Apr 01, 2009 | 27.49 | 28.37 | 27.38 | 28.18 | 2,532,126 | +0.35(+1.25%) |
Mar 31, 2009 | 27.70 | 28.37 | 27.55 | 27.84 | 2,178,512 | +0.55(+2.02%) |
Mar 30, 2009 | 27.20 | 27.41 | 26.85 | 27.29 | 2,369,231 | -2.51(-8.42%) |
Mar 26, 2009 | 29.05 | 30.07 | 28.86 | 29.79 | 2,186,486 | +0.58(+2.00%) |
Mar 25, 2009 | 29.41 | 29.89 | 28.67 | 29.21 | 2,807,580 | +0.24(+0.84%) |
Mar 24, 2009 | 29.38 | 29.63 | 28.82 | 28.97 | 2,257,191 | -0.64(-2.16%) |
Mar 23, 2009 | 29.12 | 29.60 | 29.10 | 29.60 | 3,772,365 | +1.14(+3.99%) |
Mar 20, 2009 | 29.46 | 29.60 | 28.28 | 28.47 | 4,620,767 | -1.38(-4.62%) |
Mar 19, 2009 | 29.82 | 30.01 | 29.57 | 29.85 | 6,055,683 | +1.25(+4.36%) |
Mar 18, 2009 | 27.38 | 28.90 | 27.25 | 28.60 | 3,666,910 | +1.25(+4.56%) |
Mar 17, 2009 | 26.79 | 27.39 | 26.53 | 27.36 | 3,222,616 | +0.81(+3.06%) |
Mar 16, 2009 | 27.18 | 27.31 | 26.48 | 26.54 | 3,610,602 | +0.10(+0.39%) |
Mar 13, 2009 | 26.26 | 26.61 | 26.05 | 26.44 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.37 | 26.68 | 26.00 | 26.58 | 5,785,748 | -0.04(-0.15%) |
Mar 11, 2009 | 26.76 | 27.09 | 26.39 | 26.62 | 4,834,090 | +0.04(+0.15%) |
Mar 10, 2009 | 26.16 | 27.06 | 26.12 | 26.58 | 3,715,507 | +1.51(+6.04%) |
Mar 09, 2009 | 24.56 | 25.71 | 24.56 | 25.07 | 3,331,794 | -0.02(-0.09%) |
Mar 06, 2009 | 25.53 | 25.64 | 24.63 | 25.09 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.66 | 26.06 | 25.20 | 25.31 | 1,627,123 | -0.80(-3.08%) |
Mar 04, 2009 | 25.81 | 26.37 | 25.33 | 26.12 | 2,678,102 | +1.12(+4.48%) |
Mar 02, 2009 | 25.27 | 25.53 | 24.96 | 25.00 | 2,444,653 | -0.36(-1.40%) |
Feb 27, 2009 | 25.22 | 25.88 | 24.98 | 25.35 | 0 | -0.21(-0.80%) |
Feb 26, 2009 | 26.27 | 26.36 | 25.51 | 25.56 | 2,675,603 | -0.92(-3.49%) |
Feb 25, 2009 | 26.66 | 26.73 | 25.84 | 26.48 | 2,483,143 | -0.54(-2.01%) |
Feb 24, 2009 | 26.20 | 27.18 | 26.08 | 27.03 | 2,451,734 | +1.07(+4.13%) |
Feb 23, 2009 | 26.84 | 26.85 | 25.82 | 25.95 | 2,416,024 | -0.50(-1.91%) |
Feb 20, 2009 | 25.62 | 26.67 | 25.62 | 26.46 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.51 | 27.69 | 26.77 | 26.86 | 3,580,454 | -0.84(-3.02%) |
Feb 18, 2009 | 27.77 | 28.00 | 27.37 | 27.70 | 3,165,443 | -0.34(-1.21%) |
Feb 17, 2009 | 28.27 | 28.45 | 27.85 | 28.03 | 2,872,436 | -1.25(-4.26%) |
Feb 13, 2009 | 29.04 | 29.41 | 28.84 | 29.28 | 0 | +0.17(+0.57%) |
Feb 12, 2009 | 28.63 | 29.12 | 28.24 | 29.12 | 3,275,165 | -0.19(-0.65%) |
Feb 11, 2009 | 29.53 | 29.66 | 28.88 | 29.30 | 1,989,292 | +0.20(+0.68%) |
Feb 10, 2009 | 29.93 | 30.17 | 28.93 | 29.11 | 3,023,546 | -1.35(-4.43%) |
Feb 09, 2009 | 30.58 | 30.80 | 30.32 | 30.46 | 2,423,636 | +0.29(+0.97%) |
Feb 06, 2009 | 29.54 | 30.35 | 29.54 | 30.16 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 29.22 | 29.83 | 28.69 | 29.62 | 4,552,926 | +1.10(+3.84%) |
Feb 04, 2009 | 28.67 | 29.38 | 28.24 | 28.52 | 3,201,343 | -0.30(-1.04%) |
Feb 03, 2009 | 28.33 | 29.00 | 28.08 | 28.82 | 2,318,618 | +0.74(+2.64%) |
Feb 02, 2009 | 27.63 | 28.20 | 27.63 | 28.08 | 2,387,168 | +0.17(+0.62%) |
Jan 30, 2009 | 28.71 | 28.74 | 27.62 | 27.91 | 0 | -0.45(-1.59%) |
Jan 29, 2009 | 28.76 | 28.79 | 28.23 | 28.36 | 5,551,603 | -0.25(-0.88%) |
Jan 28, 2009 | 29.14 | 29.22 | 28.36 | 28.61 | 6,031,205 | +1.21(+4.40%) |
Jan 27, 2009 | 27.18 | 27.51 | 26.90 | 27.40 | 2,993,622 | +0.54(+2.00%) |
Jan 26, 2009 | 26.33 | 27.36 | 26.33 | 26.87 | 2,469,953 | +0.23(+0.86%) |
Jan 23, 2009 | 26.06 | 27.03 | 25.89 | 26.64 | 0 | -1.06(-3.82%) |
Jan 22, 2009 | 27.28 | 28.03 | 27.19 | 27.70 | 5,271,761 | +0.06(+0.23%) |
Jan 21, 2009 | 27.14 | 27.73 | 26.77 | 27.63 | 4,624,408 | +1.36(+5.19%) |
Jan 20, 2009 | 26.43 | 26.95 | 26.17 | 26.27 | 5,004,098 | -1.81(-6.43%) |
Jan 16, 2009 | 28.46 | 28.58 | 27.70 | 28.07 | 0 | +0.78(+2.86%) |
Jan 15, 2009 | 26.89 | 27.61 | 26.43 | 27.29 | 3,832,790 | +0.24(+0.90%) |
Jan 14, 2009 | 27.55 | 27.79 | 26.59 | 27.05 | 4,819,334 | -1.58(-5.51%) |
Jan 13, 2009 | 28.26 | 28.91 | 28.08 | 28.63 | 4,039,363 | +0.77(+2.75%) |
Jan 12, 2009 | 28.93 | 29.01 | 27.69 | 27.86 | 5,333,080 | -1.23(-4.23%) |
Jan 09, 2009 | 29.22 | 29.46 | 28.89 | 29.09 | 3,666,514 | -0.58(-1.97%) |
Jan 08, 2009 | 28.98 | 29.71 | 28.56 | 29.68 | 3,955,641 | +0.86(+2.98%) |
Jan 07, 2009 | 28.93 | 29.06 | 28.53 | 28.82 | 4,683,503 | +0.24(+0.86%) |
Jan 06, 2009 | 28.11 | 28.86 | 27.84 | 28.57 | 3,997,408 | +0.42(+1.48%) |
Jan 05, 2009 | 27.92 | 28.43 | 27.89 | 28.15 | 2,573,789 | -0.73(-2.54%) |
Jan 02, 2009 | 28.12 | 28.97 | 28.09 | 28.89 | 0 | +0.32(+1.10%) |
Jan 01, 2009 | 28.11 | 28.83 | 27.74 | 28.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.11 | 28.83 | 27.74 | 28.57 | 2,675,702 | +0.35(+1.23%) |
Dec 30, 2008 | 27.67 | 28.24 | 27.41 | 28.22 | 1,841,502 | +1.24(+4.59%) |
Dec 29, 2008 | 27.33 | 27.34 | 26.80 | 26.99 | 1,990,331 | +0.30(+1.12%) |
Dec 26, 2008 | 26.47 | 26.86 | 26.47 | 26.69 | 0 | +0.13(+0.51%) |
Dec 24, 2008 | 26.73 | 26.84 | 26.38 | 26.55 | 617,411 | +0.09(+0.36%) |
Dec 23, 2008 | 26.88 | 27.06 | 26.27 | 26.46 | 1,199,284 | -0.38(-1.41%) |
Dec 22, 2008 | 27.39 | 27.40 | 26.43 | 26.84 | 2,268,202 | -0.38(-1.39%) |
Dec 19, 2008 | 27.61 | 27.72 | 27.03 | 27.21 | 3,141,671 | -0.03(-0.12%) |
Dec 18, 2008 | 28.21 | 28.24 | 27.08 | 27.25 | 4,905,865 | -0.33(-1.20%) |
Dec 17, 2008 | 27.45 | 28.00 | 27.25 | 27.58 | 4,128,528 | -1.03(-3.61%) |
Dec 16, 2008 | 27.51 | 28.76 | 27.34 | 28.61 | 4,836,087 | +1.96(+7.37%) |
Dec 15, 2008 | 27.14 | 27.20 | 26.25 | 26.65 | 3,052,327 | -0.03(-0.12%) |
Dec 12, 2008 | 26.00 | 26.80 | 25.79 | 26.68 | 0 | +0.35(+1.32%) |
Dec 11, 2008 | 26.75 | 27.05 | 26.20 | 26.33 | 2,774,313 | -1.11(-4.05%) |
Dec 10, 2008 | 28.07 | 28.07 | 26.88 | 27.44 | 6,837,652 | -0.49(-1.75%) |
Dec 09, 2008 | 27.25 | 28.63 | 27.05 | 27.93 | 5,523,164 | +0.19(+0.68%) |
Dec 08, 2008 | 27.51 | 28.45 | 27.39 | 27.74 | 3,996,986 | +0.99(+3.72%) |
Dec 05, 2008 | 25.77 | 27.01 | 24.95 | 26.75 | 0 | +0.75(+2.88%) |
Dec 04, 2008 | 26.05 | 26.75 | 25.57 | 26.00 | 2,668,529 | -1.00(-3.71%) |
Dec 03, 2008 | 26.24 | 27.18 | 25.23 | 27.00 | 3,324,897 | +0.93(+3.57%) |
Dec 02, 2008 | 25.80 | 26.28 | 25.35 | 26.07 | 1,983,378 | +0.66(+2.61%) |
Dec 01, 2008 | 26.26 | 26.30 | 25.30 | 25.41 | 2,566,475 | -1.52(-5.65%) |
Nov 28, 2008 | 26.66 | 27.02 | 26.40 | 26.93 | 1,577,913 | -1.18(-4.21%) |
Nov 26, 2008 | 27.04 | 28.33 | 27.03 | 28.11 | 3,291,903 | +0.09(+0.31%) |
Nov 25, 2008 | 29.07 | 29.07 | 27.43 | 28.03 | 6,605,977 | +0.88(+3.22%) |
Nov 24, 2008 | 26.02 | 27.41 | 25.83 | 27.15 | 3,944,535 | +2.58(+10.50%) |
Nov 21, 2008 | 24.83 | 24.83 | 23.17 | 24.57 | 5,399,335 | +1.14(+4.88%) |
Nov 20, 2008 | 24.41 | 25.07 | 23.26 | 23.43 | 4,463,398 | -1.41(-5.68%) |
Nov 19, 2008 | 26.22 | 26.57 | 24.80 | 24.84 | 3,204,790 | -1.37(-5.24%) |
Nov 18, 2008 | 26.46 | 26.68 | 25.46 | 26.21 | 3,681,438 | -0.39(-1.45%) |
Nov 17, 2008 | 27.04 | 27.38 | 26.40 | 26.60 | 3,795,662 | -1.20(-4.31%) |
Nov 14, 2008 | 28.02 | 28.86 | 27.69 | 27.80 | 0 | -0.84(-2.92%) |
Nov 13, 2008 | 26.61 | 28.78 | 25.94 | 28.63 | 5,459,304 | +1.89(+7.08%) |
Nov 12, 2008 | 27.30 | 27.44 | 26.54 | 26.74 | 5,602,133 | -0.35(-1.31%) |
Nov 11, 2008 | 27.75 | 27.80 | 26.68 | 27.10 | 2,664,378 | -1.31(-4.61%) |
Nov 10, 2008 | 29.22 | 29.28 | 27.96 | 28.41 | 1,838,818 | +0.16(+0.56%) |
Nov 07, 2008 | 27.79 | 28.60 | 27.50 | 28.25 | 0 | +1.30(+4.83%) |
Nov 06, 2008 | 28.52 | 28.71 | 26.69 | 26.95 | 3,965,256 | -1.90(-6.59%) |
Nov 05, 2008 | 30.28 | 30.66 | 28.80 | 28.85 | 3,982,360 | -1.43(-4.72%) |
Nov 04, 2008 | 29.78 | 30.40 | 29.44 | 30.28 | 3,631,156 | +2.09(+7.42%) |
Nov 03, 2008 | 27.87 | 28.71 | 27.86 | 28.18 | 4,576,646 | +0.32(+1.13%) |
Oct 31, 2008 | 27.25 | 28.26 | 27.01 | 27.87 | 0 | +0.21(+0.74%) |
Oct 30, 2008 | 27.61 | 27.75 | 26.88 | 27.66 | 2,964,338 | +0.92(+3.45%) |
Oct 29, 2008 | 26.58 | 27.57 | 26.31 | 26.74 | 3,381,387 | +1.47(+5.81%) |
Oct 28, 2008 | 24.00 | 25.37 | 23.12 | 25.27 | 4,913,134 | +1.44(+6.02%) |
Oct 27, 2008 | 23.73 | 24.60 | 23.39 | 23.84 | 3,593,805 | -1.85(-7.22%) |
Oct 24, 2008 | 24.09 | 26.34 | 24.00 | 25.69 | 0 | -1.94(-7.02%) |
Oct 23, 2008 | 26.80 | 27.82 | 26.50 | 27.63 | 3,310,183 | +0.60(+2.22%) |
Oct 22, 2008 | 27.51 | 27.72 | 26.37 | 27.03 | 2,921,302 | -0.92(-3.30%) |
Oct 21, 2008 | 27.57 | 28.79 | 27.56 | 27.96 | 1,988,074 | -1.73(-5.82%) |
Oct 20, 2008 | 29.23 | 29.68 | 28.78 | 29.68 | 2,118,995 | +1.41(+4.99%) |
Oct 17, 2008 | 28.67 | 29.38 | 28.02 | 28.27 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.68 | 28.37 | 26.52 | 28.37 | 5,333,160 | +1.77(+6.64%) |
Oct 15, 2008 | 28.41 | 28.58 | 26.42 | 26.61 | 3,789,899 | -3.80(-12.50%) |
Oct 14, 2008 | 31.10 | 31.33 | 29.77 | 30.41 | 5,945,869 | -0.28(-0.90%) |
Oct 13, 2008 | 28.66 | 30.69 | 28.48 | 30.69 | 4,765,028 | +3.97(+14.85%) |
Oct 10, 2008 | 25.45 | 28.00 | 25.07 | 26.72 | 0 | -0.70(-2.56%) |
Oct 09, 2008 | 28.52 | 29.23 | 27.33 | 27.42 | 4,248,123 | -1.22(-4.27%) |
Oct 08, 2008 | 29.82 | 30.82 | 28.47 | 28.64 | 8,592,694 | -0.21(-0.71%) |
Oct 07, 2008 | 29.54 | 31.01 | 28.63 | 28.85 | 9,655,784 | -2.45(-7.84%) |
Oct 06, 2008 | 34.62 | 34.91 | 29.66 | 31.30 | 12,298,672 | -4.71(-13.08%) |
Oct 03, 2008 | 37.00 | 38.07 | 36.01 | 36.01 | 0 | -2.52(-6.55%) |
Oct 02, 2008 | 39.47 | 39.56 | 38.26 | 38.53 | 6,622,110 | -2.37(-5.79%) |
Oct 01, 2008 | 40.92 | 41.69 | 40.33 | 40.90 | 5,634,151 | -1.25(-2.96%) |
Sep 30, 2008 | 41.46 | 42.26 | 41.31 | 42.15 | 5,722,879 | -0.69(-1.60%) |
Sep 29, 2008 | 44.36 | 44.60 | 42.15 | 42.83 | 4,237,422 | -2.51(-5.53%) |
Sep 26, 2008 | 44.96 | 45.36 | 44.83 | 45.34 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.89 | 46.04 | 45.24 | 45.42 | 1,559,732 | +0.32(+0.72%) |
Sep 24, 2008 | 46.03 | 46.05 | 44.75 | 45.10 | 2,286,258 | +0.05(+0.11%) |
Sep 23, 2008 | 45.29 | 45.61 | 44.66 | 45.05 | 3,163,297 | -0.21(-0.47%) |
Sep 22, 2008 | 45.60 | 45.71 | 44.88 | 45.26 | 2,570,958 | -0.59(-1.29%) |
Sep 19, 2008 | 45.32 | 46.69 | 40.03 | 45.85 | 0 | +1.54(+3.47%) |
Sep 18, 2008 | 43.34 | 44.53 | 42.69 | 44.32 | 5,837,701 | +1.19(+2.76%) |
Sep 17, 2008 | 43.61 | 43.91 | 42.60 | 43.13 | 5,074,335 | -1.36(-3.05%) |
Sep 16, 2008 | 43.52 | 44.60 | 43.46 | 44.48 | 10,708,160 | +1.87(+4.39%) |
Sep 15, 2008 | 42.49 | 42.99 | 41.86 | 42.61 | 6,622,087 | +0.65(+1.56%) |
Sep 12, 2008 | 41.57 | 42.12 | 41.28 | 41.96 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 40.32 | 41.76 | 40.14 | 41.70 | 5,398,046 | +0.53(+1.28%) |
Sep 10, 2008 | 41.63 | 41.67 | 41.06 | 41.17 | 1,902,627 | -0.09(-0.21%) |
Sep 09, 2008 | 41.56 | 41.97 | 41.26 | 41.26 | 3,579,471 | -1.25(-2.93%) |
Sep 08, 2008 | 42.98 | 42.99 | 42.04 | 42.50 | 2,650,333 | -0.25(-0.59%) |
Sep 05, 2008 | 42.48 | 42.81 | 42.13 | 42.75 | 0 | -0.55(-1.27%) |
Sep 04, 2008 | 43.65 | 43.91 | 43.02 | 43.31 | 4,313,032 | -0.81(-1.84%) |
Sep 03, 2008 | 43.90 | 44.21 | 43.80 | 44.12 | 1,978,085 | +0.47(+1.08%) |
Sep 02, 2008 | 44.13 | 44.36 | 43.57 | 43.65 | 1,829,456 | -0.59(-1.34%) |
Aug 29, 2008 | 44.24 | 44.45 | 44.01 | 44.24 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 44.48 | 44.78 | 44.40 | 44.52 | 1,862,985 | +0.48(+1.09%) |
Aug 27, 2008 | 44.01 | 44.23 | 43.92 | 44.04 | 1,937,027 | +0.05(+0.11%) |
Aug 26, 2008 | 43.84 | 44.31 | 43.69 | 43.99 | 1,835,809 | +0.05(+0.11%) |
Aug 25, 2008 | 44.32 | 44.41 | 43.76 | 43.95 | 1,344,107 | -0.32(-0.73%) |
Aug 22, 2008 | 44.08 | 44.51 | 44.01 | 44.27 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.78 | 44.28 | 43.72 | 44.18 | 1,569,449 | +0.21(+0.48%) |
Aug 20, 2008 | 43.78 | 44.20 | 43.64 | 43.97 | 1,705,574 | -0.23(-0.52%) |
Aug 19, 2008 | 44.06 | 44.26 | 43.80 | 44.20 | 1,401,121 | -0.13(-0.28%) |
Aug 18, 2008 | 44.58 | 44.75 | 44.21 | 44.32 | 1,821,626 | -0.44(-0.99%) |
Aug 15, 2008 | 44.67 | 44.86 | 44.50 | 44.77 | 0 | -0.47(-1.03%) |
Aug 14, 2008 | 45.14 | 45.65 | 45.11 | 45.23 | 1,963,545 | +0.03(+0.07%) |
Aug 13, 2008 | 44.90 | 45.37 | 44.80 | 45.20 | 1,169,464 | +0.02(+0.03%) |
Aug 12, 2008 | 45.09 | 45.37 | 44.92 | 45.18 | 2,990,667 | -0.08(-0.17%) |
Aug 11, 2008 | 45.48 | 45.72 | 45.07 | 45.26 | 3,080,606 | -0.30(-0.66%) |
Aug 08, 2008 | 44.71 | 45.78 | 44.69 | 45.56 | 5,364,659 | -0.42(-0.91%) |
Aug 07, 2008 | 46.16 | 46.24 | 45.78 | 45.98 | 2,377,655 | -0.21(-0.46%) |
Aug 06, 2008 | 45.74 | 46.41 | 45.65 | 46.19 | 2,945,216 | +0.16(+0.34%) |
Aug 05, 2008 | 45.70 | 46.20 | 45.42 | 46.04 | 2,497,626 | +0.39(+0.86%) |
Aug 04, 2008 | 45.56 | 45.83 | 45.45 | 45.64 | 2,135,519 | -0.02(-0.03%) |
Aug 01, 2008 | 45.78 | 45.89 | 45.40 | 45.66 | 2,911,841 | +0.06(+0.12%) |
Jul 31, 2008 | 45.86 | 46.04 | 45.40 | 45.60 | 3,621,257 | -0.17(-0.36%) |
Jul 30, 2008 | 45.91 | 46.11 | 45.42 | 45.77 | 4,114,886 | -0.76(-1.63%) |
Jul 29, 2008 | 46.53 | 46.87 | 45.02 | 46.53 | 12,162,184 | +4.15(+9.79%) |
Jul 28, 2008 | 42.25 | 42.71 | 42.03 | 42.38 | 6,644,690 | -0.23(-0.54%) |
Jul 25, 2008 | 42.34 | 42.72 | 42.13 | 42.60 | 2,800,014 | -0.32(-0.75%) |
Jul 24, 2008 | 43.13 | 43.17 | 42.79 | 42.93 | 3,740,820 | -0.54(-1.23%) |
Jul 23, 2008 | 43.49 | 43.81 | 43.30 | 43.46 | 3,436,307 | -0.70(-1.59%) |
Jul 22, 2008 | 43.98 | 44.40 | 43.87 | 44.17 | 4,869,037 | +0.03(+0.07%) |
Jul 21, 2008 | 44.26 | 44.26 | 43.76 | 44.13 | 2,319,416 | +0.40(+0.92%) |
Jul 18, 2008 | 43.74 | 43.84 | 43.58 | 43.73 | 2,524,934 | +0.03(+0.07%) |
Jul 17, 2008 | 43.09 | 43.85 | 42.98 | 43.70 | 3,409,894 | +0.95(+2.23%) |
Jul 16, 2008 | 42.19 | 42.76 | 41.69 | 42.75 | 5,133,383 | +1.96(+4.80%) |
Jul 15, 2008 | 40.98 | 41.30 | 40.51 | 40.79 | 3,635,129 | +0.24(+0.58%) |
Jul 14, 2008 | 41.00 | 41.15 | 40.50 | 40.55 | 2,391,583 | -0.37(-0.91%) |
Jul 11, 2008 | 40.76 | 41.02 | 40.06 | 40.92 | 5,706,294 | -0.26(-0.63%) |
Jul 10, 2008 | 41.00 | 41.19 | 40.57 | 41.18 | 2,933,726 | +0.58(+1.42%) |
Jul 09, 2008 | 41.39 | 41.46 | 40.45 | 40.61 | 2,818,471 | -0.64(-1.55%) |
Jul 08, 2008 | 41.12 | 41.31 | 40.43 | 41.25 | 4,134,912 | -0.09(-0.21%) |
Jul 07, 2008 | 41.21 | 42.16 | 41.19 | 41.33 | 6,362,651 | +0.28(+0.69%) |
Jul 04, 2008 | 41.01 | 41.06 | 40.51 | 41.05 | 1,986,463 | +0.00(+0.00%) |
Jul 03, 2008 | 41.01 | 41.06 | 40.51 | 41.05 | 1,986,463 | +0.50(+1.25%) |
Jul 02, 2008 | 40.89 | 41.30 | 40.45 | 40.55 | 4,775,906 | -0.39(-0.94%) |
Jul 01, 2008 | 40.74 | 40.96 | 39.93 | 40.93 | 5,745,913 | -0.17(-0.42%) |
Jun 30, 2008 | 41.56 | 41.67 | 41.03 | 41.11 | 2,304,147 | -0.54(-1.31%) |
Jun 27, 2008 | 41.66 | 42.19 | 41.07 | 41.65 | 5,380,501 | +0.52(+1.27%) |
Jun 26, 2008 | 41.58 | 41.77 | 41.10 | 41.13 | 5,125,862 | -0.72(-1.72%) |
Jun 25, 2008 | 41.30 | 41.97 | 41.30 | 41.85 | 3,049,338 | +0.97(+2.37%) |
Jun 24, 2008 | 40.78 | 41.26 | 40.54 | 40.88 | 2,221,095 | +0.01(+0.02%) |
Jun 23, 2008 | 40.72 | 41.05 | 40.47 | 40.87 | 2,273,765 | +0.09(+0.21%) |
Jun 20, 2008 | 41.20 | 41.24 | 40.62 | 40.78 | 2,306,221 | -0.74(-1.79%) |
Jun 19, 2008 | 41.78 | 41.85 | 41.26 | 41.52 | 3,900,012 | -0.17(-0.40%) |
Jun 18, 2008 | 41.74 | 41.81 | 41.52 | 41.69 | 1,977,151 | -0.24(-0.56%) |
Jun 17, 2008 | 42.16 | 42.23 | 41.85 | 41.93 | 1,505,308 | -0.06(-0.15%) |
Jun 16, 2008 | 41.78 | 42.13 | 41.62 | 41.99 | 1,709,197 | +0.02(+0.06%) |
Jun 13, 2008 | 41.42 | 42.11 | 41.35 | 41.97 | 2,760,442 | +0.32(+0.76%) |
Jun 12, 2008 | 41.52 | 41.84 | 41.37 | 41.65 | 2,868,070 | -0.07(-0.17%) |
Jun 11, 2008 | 42.15 | 42.22 | 41.61 | 41.72 | 3,946,880 | -0.42(-0.99%) |
Jun 10, 2008 | 42.07 | 42.33 | 41.74 | 42.14 | 1,911,155 | +0.09(+0.23%) |
Jun 09, 2008 | 42.42 | 42.47 | 41.59 | 42.04 | 3,057,743 | -0.20(-0.47%) |
Jun 06, 2008 | 42.30 | 42.64 | 42.15 | 42.24 | 1,838,793 | -0.59(-1.38%) |
Jun 05, 2008 | 42.66 | 42.90 | 42.39 | 42.83 | 2,430,074 | +0.21(+0.50%) |
Jun 04, 2008 | 42.93 | 42.93 | 42.44 | 42.62 | 2,325,598 | +0.15(+0.35%) |
Jun 03, 2008 | 42.86 | 43.07 | 42.22 | 42.47 | 3,246,279 | +0.03(+0.07%) |
Jun 02, 2008 | 42.65 | 42.74 | 42.22 | 42.44 | 2,198,077 | -0.63(-1.47%) |
May 30, 2008 | 43.01 | 43.26 | 42.99 | 43.07 | 1,873,252 | -0.47(-1.09%) |
May 29, 2008 | 42.98 | 43.79 | 42.98 | 43.54 | 3,527,197 | +0.30(+0.69%) |
May 28, 2008 | 43.04 | 43.35 | 42.83 | 43.24 | 3,968,665 | +1.72(+4.14%) |
May 27, 2008 | 41.41 | 41.65 | 41.22 | 41.52 | 1,939,763 | +0.09(+0.23%) |
May 26, 2008 | 41.97 | 41.97 | 41.30 | 41.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.97 | 41.97 | 41.30 | 41.43 | 3,555,788 | -0.17(-0.40%) |
May 22, 2008 | 41.42 | 41.71 | 41.38 | 41.59 | 2,463,003 | +0.39(+0.96%) |
May 21, 2008 | 41.59 | 41.74 | 41.10 | 41.20 | 3,562,594 | -0.44(-1.06%) |
May 20, 2008 | 41.50 | 41.65 | 41.12 | 41.64 | 3,813,880 | +0.74(+1.81%) |
May 19, 2008 | 40.79 | 41.22 | 40.78 | 40.90 | 4,414,195 | +0.19(+0.46%) |
May 16, 2008 | 40.54 | 40.75 | 40.20 | 40.71 | 2,683,373 | +0.68(+1.69%) |
May 15, 2008 | 39.59 | 40.20 | 39.54 | 40.03 | 3,302,091 | +0.50(+1.28%) |
May 14, 2008 | 39.54 | 40.03 | 39.52 | 39.53 | 3,221,758 | -0.09(-0.22%) |
May 13, 2008 | 39.64 | 39.78 | 39.43 | 39.61 | 2,948,251 | +0.26(+0.66%) |
May 12, 2008 | 38.87 | 39.47 | 38.63 | 39.35 | 3,041,394 | +0.92(+2.40%) |
May 09, 2008 | 38.44 | 38.59 | 38.20 | 38.43 | 826,776 | -0.24(-0.63%) |
May 08, 2008 | 38.71 | 38.96 | 38.60 | 38.68 | 1,971,889 | +0.05(+0.12%) |
May 07, 2008 | 39.24 | 39.54 | 38.40 | 38.63 | 4,725,442 | -1.08(-2.72%) |
May 06, 2008 | 39.22 | 39.84 | 39.09 | 39.71 | 3,063,163 | +0.02(+0.06%) |
May 05, 2008 | 39.64 | 39.85 | 39.49 | 39.69 | 1,905,510 | +0.24(+0.60%) |
May 02, 2008 | 39.87 | 39.97 | 39.20 | 39.45 | 3,669,152 | -0.55(-1.38%) |