Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.27 | 40.09 | 38.67 | 39.08 | 2,804,218 | +1.03(+2.70%) |
Apr 29, 2009 | 39.17 | 39.64 | 37.80 | 38.05 | 1,784,381 | -0.79(-2.02%) |
Apr 28, 2009 | 37.83 | 39.30 | 37.60 | 38.83 | 2,070,103 | +0.90(+2.38%) |
Apr 27, 2009 | 37.91 | 38.48 | 37.53 | 37.93 | 1,917,940 | -0.14(-0.38%) |
Apr 24, 2009 | 39.47 | 39.65 | 37.96 | 38.08 | 2,036,332 | -1.35(-3.42%) |
Apr 23, 2009 | 38.99 | 39.87 | 38.76 | 39.42 | 2,053,589 | +0.46(+1.19%) |
Apr 22, 2009 | 37.73 | 39.46 | 37.73 | 38.96 | 2,426,831 | +0.90(+2.37%) |
Apr 21, 2009 | 37.51 | 38.11 | 37.03 | 38.06 | 1,156,441 | +0.71(+1.89%) |
Apr 20, 2009 | 37.25 | 38.47 | 37.09 | 37.35 | 1,253,212 | -1.36(-3.51%) |
Apr 17, 2009 | 39.07 | 39.17 | 38.41 | 38.71 | 1,461,008 | -0.18(-0.46%) |
Apr 16, 2009 | 37.98 | 39.15 | 37.49 | 38.89 | 2,110,092 | +1.31(+3.49%) |
Apr 15, 2009 | 36.17 | 37.66 | 35.81 | 37.58 | 2,650,738 | +1.30(+3.57%) |
Apr 14, 2009 | 36.52 | 36.72 | 35.47 | 36.28 | 1,801,343 | -0.54(-1.46%) |
Apr 13, 2009 | 37.56 | 37.65 | 36.23 | 36.82 | 2,066,114 | -0.96(-2.53%) |
Apr 09, 2009 | 36.91 | 37.96 | 36.91 | 37.77 | 2,345,064 | +1.44(+3.96%) |
Apr 08, 2009 | 35.76 | 36.66 | 35.11 | 36.33 | 2,096,063 | +1.06(+3.01%) |
Apr 07, 2009 | 35.65 | 35.76 | 35.01 | 35.27 | 2,162,591 | -0.72(-2.01%) |
Apr 06, 2009 | 35.87 | 36.16 | 35.17 | 35.99 | 2,311,072 | -0.19(-0.52%) |
Apr 03, 2009 | 34.43 | 36.18 | 34.04 | 36.18 | 4,005,352 | +0.66(+1.86%) |
Apr 02, 2009 | 36.66 | 37.21 | 35.38 | 35.52 | 4,776,826 | -2.07(-5.51%) |
Apr 01, 2009 | 36.19 | 37.73 | 36.08 | 37.59 | 2,208,923 | +0.90(+2.46%) |
Mar 31, 2009 | 37.61 | 37.61 | 36.25 | 36.69 | 2,088,414 | -0.50(-1.34%) |
Mar 30, 2009 | 36.73 | 37.19 | 36.11 | 37.19 | 1,784,914 | -0.49(-1.30%) |
Mar 26, 2009 | 35.88 | 37.86 | 35.63 | 37.68 | 2,949,344 | +1.96(+5.47%) |
Mar 25, 2009 | 35.19 | 35.73 | 34.34 | 35.73 | 2,918,476 | +0.76(+2.17%) |
Mar 24, 2009 | 35.95 | 36.24 | 34.91 | 34.97 | 3,135,514 | -1.34(-3.69%) |
Mar 23, 2009 | 35.24 | 36.33 | 35.16 | 36.31 | 3,661,216 | +0.57(+1.60%) |
Mar 20, 2009 | 36.98 | 36.98 | 35.32 | 35.74 | 1,934,138 | -0.21(-0.57%) |
Mar 19, 2009 | 37.29 | 37.29 | 35.89 | 35.94 | 1,730,810 | -0.71(-1.94%) |
Mar 18, 2009 | 35.32 | 37.09 | 35.14 | 36.65 | 3,124,499 | +1.34(+3.78%) |
Mar 17, 2009 | 34.57 | 35.65 | 34.39 | 35.32 | 1,673,715 | +0.60(+1.72%) |
Mar 16, 2009 | 35.57 | 35.60 | 34.51 | 34.72 | 1,733,631 | -0.77(-2.16%) |
Mar 13, 2009 | 35.51 | 35.73 | 34.73 | 35.49 | 0 | -0.12(-0.33%) |
Mar 12, 2009 | 35.12 | 35.72 | 34.57 | 35.60 | 2,606,150 | +0.41(+1.17%) |
Mar 11, 2009 | 33.99 | 35.41 | 33.73 | 35.19 | 3,196,578 | +1.05(+3.06%) |
Mar 10, 2009 | 32.73 | 34.29 | 32.62 | 34.15 | 2,357,189 | +1.98(+6.17%) |
Mar 09, 2009 | 32.35 | 33.65 | 31.95 | 32.16 | 2,082,446 | -0.38(-1.15%) |
Mar 06, 2009 | 33.39 | 33.60 | 31.70 | 32.54 | 0 | -0.68(-2.04%) |
Mar 05, 2009 | 32.98 | 34.17 | 32.38 | 33.22 | 2,284,949 | -0.31(-0.93%) |
Mar 04, 2009 | 34.76 | 34.77 | 33.35 | 33.53 | 3,607,857 | +1.10(+3.39%) |
Mar 02, 2009 | 33.66 | 34.44 | 32.26 | 32.43 | 2,920,913 | -1.73(-5.07%) |
Feb 27, 2009 | 33.35 | 34.61 | 33.14 | 34.16 | 0 | +0.64(+1.92%) |
Feb 26, 2009 | 33.94 | 34.51 | 33.27 | 33.52 | 3,072,245 | +0.03(+0.08%) |
Feb 25, 2009 | 33.47 | 34.11 | 33.05 | 33.49 | 3,505,121 | -0.07(-0.21%) |
Feb 24, 2009 | 32.95 | 33.91 | 32.67 | 33.57 | 3,459,235 | +0.99(+3.04%) |
Feb 23, 2009 | 33.31 | 33.77 | 32.48 | 32.57 | 3,383,161 | -0.39(-1.19%) |
Feb 20, 2009 | 32.43 | 33.85 | 32.42 | 32.97 | 4,522,428 | -0.08(-0.24%) |
Feb 19, 2009 | 32.48 | 33.88 | 32.39 | 33.05 | 10,543,154 | +3.90(+13.39%) |
Feb 18, 2009 | 28.78 | 29.55 | 28.43 | 29.14 | 3,626,576 | +0.44(+1.52%) |
Feb 17, 2009 | 28.55 | 29.30 | 28.42 | 28.71 | 3,115,678 | -0.61(-2.07%) |
Feb 13, 2009 | 29.65 | 30.14 | 29.19 | 29.31 | 1,090,687 | -0.16(-0.55%) |
Feb 12, 2009 | 28.98 | 29.56 | 28.26 | 29.47 | 2,256,993 | +0.21(+0.73%) |
Feb 11, 2009 | 29.54 | 29.95 | 29.12 | 29.26 | 1,943,394 | -0.17(-0.58%) |
Feb 10, 2009 | 30.32 | 31.00 | 29.33 | 29.43 | 2,970,762 | -1.16(-3.80%) |
Feb 09, 2009 | 30.10 | 30.59 | 29.71 | 30.59 | 1,795,644 | +0.55(+1.84%) |
Feb 06, 2009 | 29.50 | 30.56 | 29.35 | 30.04 | 1,985,848 | +0.61(+2.06%) |
Feb 05, 2009 | 29.65 | 29.98 | 29.19 | 29.43 | 2,685,872 | -0.38(-1.29%) |
Feb 04, 2009 | 30.27 | 30.37 | 29.39 | 29.81 | 2,180,372 | -0.49(-1.62%) |
Feb 03, 2009 | 29.54 | 30.47 | 28.92 | 30.31 | 1,332,491 | +0.79(+2.69%) |
Feb 02, 2009 | 28.74 | 29.64 | 28.74 | 29.51 | 1,019,325 | +0.28(+0.95%) |
Jan 30, 2009 | 29.97 | 30.22 | 28.99 | 29.23 | 0 | -0.57(-1.92%) |
Jan 29, 2009 | 30.40 | 30.72 | 29.70 | 29.80 | 1,148,275 | -0.92(-2.99%) |
Jan 28, 2009 | 30.13 | 30.86 | 29.90 | 30.72 | 1,603,368 | +1.22(+4.15%) |
Jan 27, 2009 | 29.80 | 30.27 | 29.12 | 29.50 | 1,186,603 | +0.23(+0.79%) |
Jan 26, 2009 | 28.87 | 29.93 | 28.87 | 29.27 | 1,755,129 | -0.06(-0.21%) |
Jan 23, 2009 | 28.66 | 30.00 | 28.07 | 29.33 | 1,560,268 | +0.12(+0.40%) |
Jan 22, 2009 | 28.83 | 29.64 | 28.31 | 29.22 | 2,719,442 | +1.10(+3.91%) |
Jan 21, 2009 | 26.99 | 28.18 | 26.61 | 28.12 | 1,792,280 | +1.18(+4.38%) |
Jan 20, 2009 | 27.90 | 28.25 | 26.80 | 26.94 | 843,498 | -1.39(-4.92%) |
Jan 16, 2009 | 27.71 | 28.45 | 27.30 | 28.33 | 1,041,561 | +1.01(+3.69%) |
Jan 15, 2009 | 26.91 | 27.80 | 26.35 | 27.32 | 1,805,211 | +0.41(+1.53%) |
Jan 14, 2009 | 27.21 | 27.47 | 26.79 | 26.91 | 1,192,952 | -0.88(-3.18%) |
Jan 13, 2009 | 27.39 | 27.93 | 27.21 | 27.80 | 1,278,344 | +0.26(+0.94%) |
Jan 12, 2009 | 28.21 | 28.39 | 27.25 | 27.54 | 924,293 | -0.85(-2.99%) |
Jan 09, 2009 | 28.93 | 28.93 | 28.17 | 28.38 | 1,110,075 | -0.64(-2.22%) |
Jan 08, 2009 | 28.92 | 29.12 | 27.91 | 29.03 | 1,304,561 | +0.10(+0.34%) |
Jan 07, 2009 | 29.73 | 29.92 | 28.44 | 28.93 | 2,148,585 | -1.20(-3.97%) |
Jan 06, 2009 | 30.38 | 30.64 | 29.72 | 30.13 | 1,297,989 | +0.04(+0.15%) |
Jan 05, 2009 | 30.27 | 30.48 | 29.80 | 30.08 | 1,085,613 | -0.41(-1.35%) |
Jan 02, 2009 | 30.24 | 30.64 | 29.54 | 30.49 | 0 | +0.44(+1.46%) |
Jan 01, 2009 | 29.57 | 30.14 | 29.22 | 30.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.57 | 30.14 | 29.22 | 30.05 | 1,030,787 | +0.57(+1.94%) |
Dec 30, 2008 | 28.30 | 29.62 | 28.30 | 29.48 | 930,043 | +1.30(+4.59%) |
Dec 29, 2008 | 28.22 | 28.47 | 27.59 | 28.19 | 760,995 | +0.05(+0.19%) |
Dec 26, 2008 | 28.15 | 28.30 | 27.80 | 28.13 | 703,620 | +0.11(+0.38%) |
Dec 24, 2008 | 27.47 | 28.18 | 27.16 | 28.03 | 264,988 | +0.46(+1.65%) |
Dec 23, 2008 | 27.97 | 28.61 | 27.40 | 27.57 | 1,294,589 | -0.30(-1.09%) |
Dec 22, 2008 | 29.08 | 29.10 | 26.96 | 27.88 | 1,642,376 | -1.25(-4.29%) |
Dec 19, 2008 | 30.34 | 30.76 | 28.87 | 29.13 | 2,852,423 | -1.01(-3.35%) |
Dec 18, 2008 | 29.68 | 30.18 | 29.54 | 30.14 | 1,804,505 | +0.63(+2.12%) |
Dec 17, 2008 | 28.93 | 29.86 | 28.73 | 29.51 | 1,311,209 | +0.18(+0.61%) |
Dec 16, 2008 | 28.16 | 29.45 | 27.72 | 29.33 | 1,445,240 | +1.45(+5.19%) |
Dec 15, 2008 | 28.99 | 29.07 | 27.47 | 27.88 | 1,367,672 | -1.12(-3.85%) |
Dec 12, 2008 | 28.05 | 29.39 | 28.05 | 29.00 | 1,061,968 | +0.25(+0.87%) |
Dec 11, 2008 | 29.11 | 30.76 | 28.39 | 28.75 | 2,319,620 | -0.49(-1.68%) |
Dec 10, 2008 | 28.78 | 29.56 | 28.38 | 29.24 | 812,812 | +0.49(+1.71%) |
Dec 09, 2008 | 28.81 | 30.16 | 28.57 | 28.75 | 1,955,296 | -0.06(-0.22%) |
Dec 08, 2008 | 28.84 | 29.78 | 28.38 | 28.81 | 1,768,007 | +0.48(+1.70%) |
Dec 05, 2008 | 26.13 | 28.40 | 25.56 | 28.33 | 1,697,389 | +2.17(+8.30%) |
Dec 04, 2008 | 26.14 | 26.96 | 25.59 | 26.16 | 1,924,660 | -0.11(-0.41%) |
Dec 03, 2008 | 26.04 | 27.28 | 25.50 | 26.27 | 2,496,056 | -0.50(-1.87%) |
Dec 02, 2008 | 25.56 | 26.88 | 25.12 | 26.77 | 1,416,806 | +1.62(+6.43%) |
Dec 01, 2008 | 26.30 | 26.51 | 25.12 | 25.15 | 1,514,065 | -1.96(-7.25%) |
Nov 28, 2008 | 27.91 | 27.91 | 26.78 | 27.12 | 867,835 | -0.71(-2.54%) |
Nov 26, 2008 | 25.62 | 28.27 | 25.22 | 27.82 | 1,529,495 | +1.76(+6.75%) |
Nov 25, 2008 | 25.59 | 26.19 | 24.92 | 26.06 | 1,550,782 | +0.90(+3.59%) |
Nov 24, 2008 | 24.12 | 25.67 | 23.42 | 25.16 | 1,898,454 | +1.43(+6.02%) |
Nov 21, 2008 | 23.56 | 23.74 | 21.46 | 23.73 | 1,843,381 | +0.71(+3.06%) |
Nov 20, 2008 | 23.48 | 24.35 | 22.84 | 23.03 | 2,781,346 | -0.79(-3.30%) |
Nov 19, 2008 | 23.66 | 24.37 | 23.66 | 23.81 | 3,319,151 | +0.10(+0.41%) |
Nov 18, 2008 | 23.11 | 24.02 | 22.59 | 23.71 | 1,272,553 | +0.66(+2.87%) |
Nov 17, 2008 | 23.22 | 24.04 | 22.73 | 23.05 | 1,165,249 | -0.21(-0.88%) |
Nov 14, 2008 | 25.21 | 25.44 | 23.12 | 23.26 | 1,479,678 | -2.29(-8.95%) |
Nov 13, 2008 | 22.33 | 25.68 | 22.10 | 25.54 | 1,817,666 | +3.32(+14.95%) |
Nov 12, 2008 | 23.06 | 23.71 | 22.03 | 22.22 | 1,267,839 | -1.55(-6.54%) |
Nov 11, 2008 | 24.62 | 24.64 | 23.09 | 23.78 | 1,363,292 | -0.84(-3.41%) |
Nov 10, 2008 | 26.09 | 26.24 | 24.26 | 24.62 | 841,578 | -0.94(-3.67%) |
Nov 07, 2008 | 25.14 | 25.80 | 24.90 | 25.55 | 1,112,298 | +0.48(+1.92%) |
Nov 06, 2008 | 26.19 | 26.71 | 24.96 | 25.07 | 1,305,700 | -1.12(-4.26%) |
Nov 05, 2008 | 27.82 | 27.88 | 25.99 | 26.19 | 1,243,340 | -1.88(-6.68%) |
Nov 04, 2008 | 27.40 | 28.10 | 26.81 | 28.06 | 1,603,524 | +1.20(+4.45%) |
Nov 03, 2008 | 27.62 | 28.30 | 26.61 | 26.87 | 2,974,513 | -1.00(-3.59%) |
Oct 31, 2008 | 24.34 | 28.05 | 24.01 | 27.87 | 4,041,345 | +3.69(+15.26%) |
Oct 30, 2008 | 24.13 | 24.91 | 23.48 | 24.18 | 2,156,141 | +1.40(+6.16%) |
Oct 29, 2008 | 23.54 | 24.34 | 22.78 | 22.78 | 1,859,040 | -0.85(-3.59%) |
Oct 28, 2008 | 22.33 | 23.62 | 21.76 | 23.62 | 2,071,557 | +2.04(+9.43%) |
Oct 27, 2008 | 22.58 | 23.42 | 21.53 | 21.59 | 2,110,380 | -1.55(-6.72%) |
Oct 24, 2008 | 23.22 | 23.88 | 22.26 | 23.14 | 1,344,332 | -1.18(-4.85%) |
Oct 23, 2008 | 25.29 | 25.41 | 23.10 | 24.32 | 1,973,973 | -0.82(-3.27%) |
Oct 22, 2008 | 25.42 | 25.98 | 24.27 | 25.14 | 1,944,234 | -0.76(-2.93%) |
Oct 21, 2008 | 26.58 | 26.91 | 25.80 | 25.90 | 1,526,219 | -0.70(-2.62%) |
Oct 20, 2008 | 24.91 | 26.60 | 24.91 | 26.60 | 1,991,744 | +1.96(+7.98%) |
Oct 17, 2008 | 22.98 | 30.84 | 22.98 | 24.63 | 2,432,162 | +1.06(+4.51%) |
Oct 16, 2008 | 22.64 | 23.62 | 21.71 | 23.57 | 2,309,118 | +0.90(+3.98%) |
Oct 15, 2008 | 25.10 | 25.10 | 22.24 | 22.67 | 2,932,877 | -2.19(-8.80%) |
Oct 14, 2008 | 26.15 | 26.58 | 24.36 | 24.86 | 2,637,301 | -0.40(-1.59%) |
Oct 13, 2008 | 25.20 | 26.07 | 24.38 | 25.26 | 2,453,507 | +1.17(+4.86%) |
Oct 10, 2008 | 23.62 | 24.92 | 22.74 | 24.09 | 3,168,464 | -0.89(-3.58%) |
Oct 09, 2008 | 26.53 | 27.39 | 24.76 | 24.98 | 2,369,355 | -1.28(-4.86%) |
Oct 08, 2008 | 24.80 | 26.59 | 24.50 | 26.26 | 3,853,340 | +0.71(+2.80%) |
Oct 07, 2008 | 28.55 | 29.28 | 24.77 | 25.54 | 7,125,570 | -5.15(-16.79%) |
Oct 06, 2008 | 31.72 | 32.10 | 29.46 | 30.70 | 3,391,172 | -2.13(-6.48%) |
Oct 03, 2008 | 35.07 | 35.73 | 32.68 | 32.82 | 0 | -1.91(-5.50%) |
Oct 02, 2008 | 35.52 | 36.20 | 34.04 | 34.74 | 2,319,166 | -0.97(-2.73%) |
Oct 01, 2008 | 36.83 | 36.83 | 35.12 | 35.71 | 5,168,388 | +0.29(+0.81%) |
Sep 30, 2008 | 35.28 | 35.82 | 34.39 | 35.42 | 1,779,110 | +0.74(+2.14%) |
Sep 29, 2008 | 35.11 | 35.77 | 34.12 | 34.68 | 2,748,173 | -1.16(-3.24%) |
Sep 26, 2008 | 35.01 | 36.56 | 34.41 | 35.84 | 0 | +0.47(+1.34%) |
Sep 25, 2008 | 35.89 | 36.24 | 35.13 | 35.37 | 1,287,569 | +0.05(+0.15%) |
Sep 24, 2008 | 34.89 | 35.96 | 34.57 | 35.32 | 1,554,581 | +0.42(+1.20%) |
Sep 23, 2008 | 34.83 | 35.49 | 34.43 | 34.90 | 1,475,179 | +0.30(+0.88%) |
Sep 22, 2008 | 35.19 | 35.98 | 34.50 | 34.59 | 1,576,882 | -0.30(-0.87%) |
Sep 19, 2008 | 35.74 | 37.57 | 34.56 | 34.90 | 0 | +0.71(+2.06%) |
Sep 18, 2008 | 36.80 | 36.95 | 33.50 | 34.19 | 3,819,617 | +0.04(+0.10%) |
Sep 17, 2008 | 34.71 | 35.80 | 34.00 | 34.15 | 1,992,854 | -1.44(-4.04%) |
Sep 16, 2008 | 35.45 | 36.31 | 34.99 | 35.59 | 2,339,841 | -0.37(-1.02%) |
Sep 15, 2008 | 35.08 | 36.98 | 34.86 | 35.96 | 1,856,857 | -1.30(-3.50%) |
Sep 12, 2008 | 37.69 | 37.70 | 36.72 | 37.26 | 1,206,222 | -0.66(-1.74%) |
Sep 11, 2008 | 37.80 | 38.01 | 37.18 | 37.92 | 1,537,141 | -0.43(-1.12%) |
Sep 10, 2008 | 37.91 | 38.65 | 37.56 | 38.35 | 1,424,605 | +0.65(+1.73%) |
Sep 09, 2008 | 38.60 | 38.98 | 37.53 | 37.70 | 1,994,945 | -0.87(-2.25%) |
Sep 08, 2008 | 38.41 | 38.75 | 37.77 | 38.57 | 1,506,288 | +0.94(+2.49%) |
Sep 05, 2008 | 37.72 | 37.95 | 37.15 | 37.63 | 0 | -0.70(-1.82%) |
Sep 04, 2008 | 39.17 | 39.17 | 38.04 | 38.33 | 1,097,259 | -1.06(-2.70%) |
Sep 03, 2008 | 39.31 | 39.84 | 39.00 | 39.39 | 1,412,819 | +0.08(+0.20%) |
Sep 02, 2008 | 38.92 | 40.66 | 38.83 | 39.31 | 1,766,126 | +0.87(+2.25%) |
Aug 29, 2008 | 38.50 | 38.92 | 38.34 | 38.44 | 858,587 | -0.31(-0.81%) |
Aug 28, 2008 | 38.05 | 38.76 | 37.69 | 38.75 | 1,505,619 | +0.96(+2.53%) |
Aug 27, 2008 | 37.26 | 38.02 | 36.73 | 37.80 | 1,128,840 | +0.71(+1.93%) |
Aug 26, 2008 | 36.92 | 37.36 | 36.55 | 37.08 | 1,071,257 | -0.09(-0.24%) |
Aug 25, 2008 | 37.77 | 37.98 | 37.00 | 37.17 | 758,055 | -0.77(-2.02%) |
Aug 22, 2008 | 37.29 | 37.94 | 37.07 | 37.94 | 1,461,849 | +0.16(+0.43%) |
Aug 21, 2008 | 37.52 | 37.94 | 37.12 | 37.78 | 883,987 | +0.10(+0.26%) |
Aug 20, 2008 | 37.15 | 38.44 | 36.69 | 37.68 | 1,766,020 | -0.69(-1.79%) |
Aug 19, 2008 | 39.30 | 39.47 | 38.26 | 38.37 | 1,467,398 | -1.20(-3.02%) |
Aug 18, 2008 | 40.05 | 40.07 | 39.30 | 39.57 | 1,140,507 | -0.28(-0.69%) |
Aug 15, 2008 | 39.51 | 40.19 | 39.30 | 39.84 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.70 | 40.19 | 38.41 | 39.51 | 1,306,130 | +0.71(+1.82%) |
Aug 13, 2008 | 38.78 | 38.99 | 37.70 | 38.81 | 1,998,894 | -0.28(-0.71%) |
Aug 12, 2008 | 38.85 | 39.36 | 38.45 | 39.08 | 1,837,660 | +0.04(+0.09%) |
Aug 11, 2008 | 39.78 | 39.81 | 38.55 | 39.05 | 2,528,358 | -0.34(-0.86%) |
Aug 08, 2008 | 38.22 | 39.45 | 37.02 | 39.39 | 3,636,890 | +0.00(+0.00%) |
Aug 07, 2008 | 39.29 | 40.19 | 38.01 | 39.39 | 5,656,718 | +1.85(+4.92%) |
Aug 06, 2008 | 38.84 | 38.84 | 37.11 | 37.54 | 2,301,511 | -0.88(-2.30%) |
Aug 05, 2008 | 37.29 | 38.55 | 37.16 | 38.42 | 3,182,101 | +1.49(+4.04%) |
Aug 04, 2008 | 37.96 | 37.96 | 36.78 | 36.93 | 1,624,849 | -0.58(-1.55%) |
Aug 01, 2008 | 37.09 | 37.99 | 36.52 | 37.51 | 2,035,922 | +0.81(+2.21%) |
Jul 31, 2008 | 37.15 | 37.46 | 36.42 | 36.70 | 1,189,923 | -0.71(-1.89%) |
Jul 30, 2008 | 37.48 | 38.33 | 36.77 | 37.41 | 1,032,723 | +0.06(+0.17%) |
Jul 29, 2008 | 37.34 | 37.43 | 35.41 | 37.34 | 1,347,323 | +1.68(+4.71%) |
Jul 28, 2008 | 35.85 | 36.17 | 35.19 | 35.66 | 974,052 | -0.21(-0.60%) |
Jul 25, 2008 | 36.50 | 36.83 | 35.79 | 35.88 | 957,730 | -0.56(-1.54%) |
Jul 24, 2008 | 37.14 | 37.51 | 36.33 | 36.44 | 1,466,302 | -0.61(-1.64%) |
Jul 23, 2008 | 37.33 | 38.00 | 36.52 | 37.05 | 2,960,584 | -0.38(-1.03%) |
Jul 22, 2008 | 35.84 | 37.56 | 35.74 | 37.43 | 1,595,831 | +1.32(+3.66%) |
Jul 21, 2008 | 36.77 | 37.09 | 35.82 | 36.11 | 1,317,073 | -0.48(-1.32%) |
Jul 18, 2008 | 36.70 | 37.48 | 36.26 | 36.59 | 1,797,595 | +0.14(+0.39%) |
Jul 17, 2008 | 35.41 | 36.54 | 34.32 | 36.45 | 1,688,025 | +1.19(+3.37%) |
Jul 16, 2008 | 33.46 | 35.43 | 33.07 | 35.26 | 1,458,134 | +1.97(+5.93%) |
Jul 15, 2008 | 33.89 | 34.05 | 32.06 | 33.29 | 2,560,677 | -0.66(-1.95%) |
Jul 14, 2008 | 33.44 | 34.23 | 32.56 | 33.95 | 1,841,711 | +1.07(+3.26%) |
Jul 11, 2008 | 32.82 | 33.31 | 31.79 | 32.88 | 1,980,852 | -0.45(-1.34%) |
Jul 10, 2008 | 33.56 | 34.17 | 32.87 | 33.32 | 1,772,338 | -0.20(-0.59%) |
Jul 09, 2008 | 34.30 | 34.40 | 33.39 | 33.52 | 2,019,172 | -0.95(-2.75%) |
Jul 08, 2008 | 34.22 | 34.54 | 33.26 | 34.47 | 1,860,949 | +0.59(+1.74%) |
Jul 07, 2008 | 33.41 | 34.16 | 33.24 | 33.88 | 2,253,953 | +0.71(+2.15%) |
Jul 04, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | -0.04(-0.11%) |
Jul 02, 2008 | 34.98 | 35.04 | 33.17 | 33.20 | 1,764,979 | -1.70(-4.86%) |
Jul 01, 2008 | 34.23 | 34.90 | 33.40 | 34.90 | 2,601,567 | +0.21(+0.62%) |
Jun 30, 2008 | 35.10 | 35.40 | 34.16 | 34.68 | 1,369,944 | -0.51(-1.45%) |
Jun 27, 2008 | 35.42 | 35.98 | 34.62 | 35.19 | 1,677,343 | -0.09(-0.25%) |
Jun 26, 2008 | 35.22 | 35.82 | 34.99 | 35.28 | 1,771,504 | -0.52(-1.45%) |
Jun 25, 2008 | 34.83 | 36.31 | 34.66 | 35.80 | 1,794,080 | +1.27(+3.67%) |
Jun 24, 2008 | 34.74 | 35.30 | 34.14 | 34.53 | 1,501,560 | -0.44(-1.25%) |
Jun 23, 2008 | 35.93 | 36.13 | 34.62 | 34.97 | 1,426,567 | -0.73(-2.05%) |
Jun 20, 2008 | 36.16 | 36.17 | 35.16 | 35.70 | 1,994,005 | -0.70(-1.91%) |
Jun 19, 2008 | 35.86 | 36.50 | 35.61 | 36.40 | 1,763,595 | +0.63(+1.75%) |
Jun 18, 2008 | 36.49 | 36.61 | 35.71 | 35.77 | 2,200,047 | -1.05(-2.84%) |
Jun 17, 2008 | 37.24 | 37.49 | 36.76 | 36.82 | 1,941,855 | -0.29(-0.79%) |
Jun 16, 2008 | 35.72 | 37.21 | 35.71 | 37.11 | 4,019,727 | +2.02(+5.75%) |
Jun 13, 2008 | 34.83 | 35.72 | 34.77 | 35.09 | 2,772,236 | +0.42(+1.21%) |
Jun 12, 2008 | 35.00 | 35.74 | 34.63 | 34.67 | 2,889,787 | -0.03(-0.08%) |
Jun 11, 2008 | 36.50 | 36.58 | 34.60 | 34.70 | 2,541,479 | -1.71(-4.69%) |
Jun 10, 2008 | 36.42 | 36.83 | 36.08 | 36.41 | 1,734,416 | -0.29(-0.78%) |
Jun 09, 2008 | 36.21 | 36.86 | 36.06 | 36.69 | 2,123,787 | +0.70(+1.94%) |
Jun 06, 2008 | 36.79 | 36.99 | 35.86 | 35.99 | 3,307,341 | -1.29(-3.45%) |
Jun 05, 2008 | 36.26 | 37.38 | 36.26 | 37.28 | 2,854,767 | +1.06(+2.93%) |
Jun 04, 2008 | 36.15 | 36.44 | 35.76 | 36.22 | 1,865,265 | +0.04(+0.10%) |
Jun 03, 2008 | 36.28 | 36.58 | 35.57 | 36.18 | 2,076,283 | -0.05(-0.15%) |
Jun 02, 2008 | 35.97 | 36.41 | 35.66 | 36.24 | 2,585,706 | +0.24(+0.67%) |
May 30, 2008 | 36.40 | 36.50 | 35.48 | 35.99 | 2,256,590 | -0.27(-0.74%) |
May 29, 2008 | 35.72 | 36.86 | 35.35 | 36.26 | 3,253,520 | +0.62(+1.73%) |
May 28, 2008 | 34.59 | 35.73 | 34.52 | 35.65 | 2,735,016 | +1.46(+4.26%) |
May 27, 2008 | 33.89 | 34.26 | 33.71 | 34.19 | 1,560,160 | +0.31(+0.92%) |
May 26, 2008 | 33.88 | 34.24 | 33.65 | 33.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.88 | 34.24 | 33.65 | 33.88 | 1,843,168 | -0.18(-0.52%) |
May 22, 2008 | 34.48 | 35.11 | 33.94 | 34.06 | 2,596,205 | -0.42(-1.22%) |
May 21, 2008 | 34.96 | 35.37 | 34.31 | 34.48 | 1,505,229 | -0.30(-0.87%) |
May 20, 2008 | 34.74 | 35.32 | 34.15 | 34.78 | 2,587,784 | -0.14(-0.41%) |
May 19, 2008 | 35.00 | 35.94 | 34.73 | 34.92 | 3,939,257 | +0.25(+0.72%) |
May 16, 2008 | 34.37 | 35.27 | 33.72 | 34.67 | 6,782,996 | +3.73(+12.07%) |
May 15, 2008 | 31.04 | 31.17 | 30.48 | 30.94 | 1,063,929 | +0.11(+0.35%) |
May 14, 2008 | 30.14 | 31.13 | 30.08 | 30.83 | 967,057 | +0.65(+2.16%) |
May 13, 2008 | 30.39 | 30.57 | 29.60 | 30.18 | 840,996 | +0.04(+0.12%) |
May 12, 2008 | 30.14 | 30.24 | 29.72 | 30.14 | 1,258,798 | +0.11(+0.36%) |
May 09, 2008 | 29.89 | 30.48 | 29.64 | 30.04 | 232,251 | -0.26(-0.85%) |
May 08, 2008 | 30.38 | 31.31 | 30.03 | 30.30 | 535,559 | +0.12(+0.38%) |
May 07, 2008 | 30.76 | 31.04 | 30.12 | 30.18 | 855,972 | -0.48(-1.57%) |
May 06, 2008 | 31.27 | 31.27 | 30.23 | 30.66 | 1,332,525 | -0.85(-2.69%) |
May 05, 2008 | 32.18 | 32.18 | 31.51 | 31.51 | 744,441 | -0.61(-1.89%) |
May 02, 2008 | 32.42 | 32.83 | 32.06 | 32.12 | 1,233,774 | -0.07(-0.22%) |