Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.37 | 34.34 | 32.66 | 32.92 | 2,761,329 | -0.70(-2.09%) |
Apr 29, 2009 | 30.90 | 34.04 | 30.73 | 33.63 | 5,220,744 | +1.18(+3.65%) |
Apr 28, 2009 | 32.77 | 33.25 | 32.36 | 32.44 | 2,420,667 | -0.39(-1.19%) |
Apr 27, 2009 | 31.88 | 33.09 | 31.55 | 32.84 | 2,777,919 | +0.93(+2.93%) |
Apr 24, 2009 | 31.53 | 32.04 | 31.36 | 31.90 | 2,331,544 | +0.53(+1.70%) |
Apr 23, 2009 | 31.91 | 32.26 | 31.02 | 31.37 | 4,093,589 | -0.36(-1.12%) |
Apr 22, 2009 | 31.25 | 32.21 | 31.21 | 31.72 | 3,280,741 | +0.19(+0.59%) |
Apr 21, 2009 | 31.85 | 31.98 | 31.20 | 31.54 | 2,924,932 | -0.26(-0.81%) |
Apr 20, 2009 | 31.84 | 32.55 | 31.66 | 31.79 | 2,633,543 | -0.50(-1.54%) |
Apr 17, 2009 | 32.60 | 32.92 | 31.81 | 32.29 | 4,617,487 | +0.01(+0.03%) |
Apr 16, 2009 | 31.86 | 32.60 | 31.86 | 32.28 | 3,583,471 | +0.52(+1.62%) |
Apr 15, 2009 | 31.61 | 32.09 | 31.20 | 31.77 | 4,676,616 | +0.04(+0.14%) |
Apr 14, 2009 | 31.04 | 31.91 | 30.62 | 31.72 | 2,819,245 | +0.39(+1.25%) |
Apr 13, 2009 | 31.16 | 31.47 | 30.82 | 31.33 | 2,188,633 | -0.05(-0.17%) |
Apr 09, 2009 | 31.61 | 31.64 | 30.46 | 31.39 | 3,631,314 | +1.00(+3.28%) |
Apr 08, 2009 | 30.42 | 30.74 | 30.04 | 30.39 | 2,897,306 | +0.25(+0.83%) |
Apr 07, 2009 | 29.94 | 30.43 | 29.48 | 30.14 | 4,435,729 | -0.15(-0.50%) |
Apr 06, 2009 | 29.98 | 30.57 | 29.93 | 30.29 | 7,649,108 | +0.13(+0.44%) |
Apr 03, 2009 | 31.58 | 31.59 | 29.72 | 30.16 | 5,535,655 | -1.35(-4.29%) |
Apr 02, 2009 | 31.35 | 31.82 | 31.21 | 31.51 | 4,251,192 | +0.62(+2.02%) |
Apr 01, 2009 | 30.47 | 31.09 | 29.98 | 30.89 | 3,897,919 | -0.29(-0.94%) |
Mar 31, 2009 | 31.90 | 31.96 | 30.71 | 31.18 | 5,487,973 | -0.96(-2.99%) |
Mar 30, 2009 | 32.41 | 32.41 | 31.50 | 32.14 | 2,875,435 | -0.46(-1.42%) |
Mar 26, 2009 | 33.04 | 33.15 | 32.17 | 32.60 | 4,110,931 | -0.13(-0.41%) |
Mar 25, 2009 | 32.60 | 33.01 | 31.87 | 32.74 | 3,259,540 | +0.46(+1.43%) |
Mar 24, 2009 | 31.90 | 32.68 | 31.90 | 32.28 | 2,432,741 | +0.03(+0.08%) |
Mar 23, 2009 | 31.58 | 32.28 | 31.58 | 32.25 | 3,130,277 | +1.08(+3.45%) |
Mar 20, 2009 | 32.12 | 32.12 | 31.11 | 31.17 | 3,414,619 | -1.06(-3.29%) |
Mar 19, 2009 | 32.04 | 32.35 | 31.81 | 32.23 | 3,636,535 | +0.23(+0.70%) |
Mar 18, 2009 | 31.73 | 32.69 | 31.36 | 32.01 | 5,214,012 | +0.27(+0.86%) |
Mar 17, 2009 | 31.83 | 32.06 | 30.90 | 31.73 | 4,449,877 | +0.38(+1.22%) |
Mar 16, 2009 | 31.90 | 32.57 | 31.23 | 31.35 | 3,479,964 | -0.60(-1.87%) |
Mar 13, 2009 | 31.47 | 32.32 | 31.03 | 31.95 | 0 | +0.67(+2.13%) |
Mar 12, 2009 | 31.46 | 32.06 | 29.71 | 31.28 | 9,983,428 | +0.34(+1.09%) |
Mar 11, 2009 | 37.19 | 37.37 | 30.64 | 30.94 | 15,534,193 | -6.36(-17.06%) |
Mar 10, 2009 | 35.24 | 37.32 | 34.40 | 37.30 | 5,760,309 | +2.71(+7.82%) |
Mar 09, 2009 | 34.64 | 34.99 | 34.13 | 34.60 | 3,605,405 | -0.44(-1.27%) |
Mar 06, 2009 | 35.49 | 36.00 | 34.22 | 35.04 | 0 | -0.08(-0.23%) |
Mar 05, 2009 | 35.35 | 35.91 | 34.85 | 35.12 | 3,898,097 | -1.05(-2.90%) |
Mar 04, 2009 | 35.79 | 36.64 | 34.72 | 36.17 | 3,661,536 | +0.87(+2.47%) |
Mar 02, 2009 | 36.00 | 36.76 | 35.28 | 35.30 | 3,741,516 | -1.20(-3.29%) |
Feb 27, 2009 | 35.74 | 37.30 | 35.74 | 36.50 | 0 | -0.11(-0.29%) |
Feb 26, 2009 | 39.27 | 39.34 | 36.28 | 36.61 | 5,731,666 | -2.28(-5.86%) |
Feb 25, 2009 | 39.86 | 40.04 | 38.73 | 38.89 | 3,380,478 | -1.09(-2.72%) |
Feb 24, 2009 | 39.02 | 40.15 | 38.80 | 39.97 | 3,514,893 | +1.17(+3.03%) |
Feb 23, 2009 | 40.50 | 40.50 | 38.74 | 38.80 | 3,194,910 | -1.25(-3.11%) |
Feb 20, 2009 | 39.47 | 40.58 | 39.07 | 40.04 | 3,662,503 | +0.10(+0.25%) |
Feb 19, 2009 | 40.02 | 40.45 | 39.85 | 39.95 | 3,327,818 | +0.27(+0.67%) |
Feb 18, 2009 | 40.10 | 40.26 | 39.18 | 39.68 | 4,085,522 | +0.08(+0.20%) |
Feb 17, 2009 | 39.72 | 40.20 | 38.28 | 39.60 | 4,015,746 | -0.78(-1.94%) |
Feb 13, 2009 | 40.21 | 41.06 | 40.15 | 40.38 | 2,631,576 | -0.37(-0.92%) |
Feb 12, 2009 | 39.71 | 40.82 | 39.54 | 40.76 | 2,607,710 | +0.25(+0.62%) |
Feb 11, 2009 | 39.95 | 40.62 | 39.85 | 40.51 | 3,098,025 | +0.68(+1.70%) |
Feb 10, 2009 | 39.83 | 41.03 | 39.59 | 39.83 | 3,871,440 | -0.27(-0.67%) |
Feb 09, 2009 | 40.68 | 40.68 | 39.66 | 40.10 | 3,359,386 | -0.55(-1.36%) |
Feb 06, 2009 | 40.09 | 41.37 | 40.09 | 40.65 | 3,839,091 | +0.52(+1.29%) |
Feb 05, 2009 | 40.04 | 41.35 | 40.04 | 40.13 | 6,030,640 | -0.32(-0.79%) |
Feb 04, 2009 | 40.19 | 41.13 | 39.86 | 40.45 | 4,229,065 | +0.47(+1.18%) |
Feb 03, 2009 | 39.99 | 40.32 | 38.98 | 39.98 | 4,776,066 | -0.07(-0.18%) |
Feb 02, 2009 | 38.76 | 40.40 | 38.76 | 40.05 | 4,931,778 | +0.72(+1.83%) |
Jan 30, 2009 | 39.79 | 40.17 | 38.96 | 39.33 | 0 | -0.57(-1.43%) |
Jan 29, 2009 | 39.69 | 40.33 | 39.54 | 39.90 | 3,373,130 | -0.31(-0.77%) |
Jan 28, 2009 | 40.36 | 40.68 | 39.66 | 40.21 | 4,312,316 | -0.03(-0.07%) |
Jan 27, 2009 | 38.50 | 41.01 | 38.40 | 40.24 | 9,797,228 | +4.29(+11.93%) |
Jan 26, 2009 | 35.31 | 36.16 | 35.16 | 35.95 | 4,300,633 | +0.68(+1.92%) |
Jan 23, 2009 | 34.87 | 35.81 | 34.46 | 35.27 | 3,669,658 | -0.21(-0.60%) |
Jan 22, 2009 | 35.36 | 35.76 | 34.86 | 35.49 | 3,748,440 | -0.42(-1.16%) |
Jan 21, 2009 | 35.97 | 36.12 | 35.08 | 35.91 | 2,516,566 | +0.16(+0.45%) |
Jan 20, 2009 | 36.61 | 37.68 | 35.68 | 35.75 | 3,451,796 | -0.93(-2.52%) |
Jan 16, 2009 | 37.08 | 37.11 | 36.17 | 36.67 | 0 | +0.04(+0.12%) |
Jan 15, 2009 | 36.50 | 36.77 | 35.14 | 36.63 | 3,128,291 | +0.07(+0.19%) |
Jan 14, 2009 | 36.82 | 37.64 | 36.21 | 36.56 | 4,572,562 | -0.87(-2.33%) |
Jan 13, 2009 | 35.32 | 37.67 | 35.17 | 37.43 | 4,860,248 | +2.08(+5.89%) |
Jan 12, 2009 | 35.78 | 35.78 | 34.35 | 35.35 | 2,557,339 | -0.44(-1.22%) |
Jan 09, 2009 | 36.32 | 36.40 | 35.19 | 35.78 | 1,652,860 | -0.55(-1.52%) |
Jan 08, 2009 | 35.37 | 36.39 | 34.53 | 36.33 | 3,200,819 | +0.07(+0.20%) |
Jan 07, 2009 | 34.99 | 36.58 | 34.72 | 36.26 | 2,755,086 | +1.09(+3.09%) |
Jan 06, 2009 | 35.53 | 36.19 | 34.74 | 35.18 | 1,697,753 | -0.34(-0.95%) |
Jan 05, 2009 | 34.59 | 35.67 | 34.25 | 35.51 | 2,355,464 | +0.79(+2.28%) |
Jan 02, 2009 | 34.57 | 34.91 | 34.17 | 34.72 | 0 | +0.26(+0.75%) |
Jan 01, 2009 | 34.39 | 34.62 | 33.76 | 34.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.39 | 34.62 | 33.76 | 34.46 | 1,791,254 | +0.19(+0.55%) |
Dec 30, 2008 | 33.17 | 34.30 | 33.17 | 34.28 | 1,258,863 | +1.30(+3.94%) |
Dec 29, 2008 | 33.10 | 33.33 | 32.56 | 32.98 | 1,481,552 | -0.28(-0.83%) |
Dec 26, 2008 | 33.20 | 33.35 | 32.88 | 33.25 | 437,707 | +0.18(+0.54%) |
Dec 24, 2008 | 33.09 | 33.44 | 32.86 | 33.08 | 584,977 | +0.04(+0.11%) |
Dec 23, 2008 | 33.39 | 33.53 | 32.88 | 33.04 | 1,710,360 | +0.12(+0.38%) |
Dec 22, 2008 | 33.80 | 33.82 | 32.55 | 32.92 | 1,791,565 | -0.80(-2.38%) |
Dec 19, 2008 | 34.13 | 34.68 | 33.49 | 33.72 | 2,945,533 | -0.02(-0.05%) |
Dec 18, 2008 | 33.83 | 34.09 | 33.18 | 33.73 | 2,523,287 | +0.08(+0.24%) |
Dec 17, 2008 | 33.92 | 34.27 | 33.12 | 33.65 | 2,493,219 | -0.63(-1.84%) |
Dec 16, 2008 | 32.54 | 34.31 | 32.47 | 34.29 | 3,837,141 | +2.02(+6.26%) |
Dec 15, 2008 | 32.41 | 32.84 | 31.55 | 32.27 | 3,831,112 | -0.24(-0.74%) |
Dec 12, 2008 | 31.15 | 32.63 | 30.74 | 32.51 | 3,898,410 | +0.75(+2.35%) |
Dec 11, 2008 | 29.55 | 32.74 | 29.55 | 31.76 | 5,091,045 | +1.90(+6.35%) |
Dec 10, 2008 | 30.53 | 30.70 | 29.53 | 29.86 | 2,403,132 | -0.35(-1.15%) |
Dec 09, 2008 | 30.25 | 30.96 | 29.88 | 30.21 | 2,234,352 | -0.25(-0.82%) |
Dec 08, 2008 | 30.34 | 30.91 | 29.62 | 30.46 | 2,463,959 | +0.57(+1.91%) |
Dec 05, 2008 | 28.99 | 29.98 | 27.89 | 29.89 | 2,577,075 | +0.52(+1.76%) |
Dec 04, 2008 | 29.37 | 29.69 | 28.92 | 29.37 | 4,389,295 | -0.17(-0.57%) |
Dec 03, 2008 | 28.89 | 30.08 | 28.22 | 29.54 | 4,085,161 | +0.20(+0.67%) |
Dec 02, 2008 | 28.86 | 29.42 | 28.31 | 29.35 | 1,847,587 | +0.85(+2.97%) |
Dec 01, 2008 | 30.39 | 30.39 | 28.40 | 28.50 | 2,415,548 | -2.59(-8.33%) |
Nov 28, 2008 | 30.60 | 31.19 | 30.39 | 31.09 | 1,127,539 | +0.57(+1.87%) |
Nov 26, 2008 | 28.76 | 30.54 | 28.38 | 30.52 | 2,945,262 | +1.17(+4.00%) |
Nov 25, 2008 | 28.53 | 29.63 | 28.52 | 29.35 | 4,154,936 | +1.34(+4.80%) |
Nov 24, 2008 | 27.50 | 28.54 | 25.43 | 28.00 | 4,098,553 | +0.94(+3.49%) |
Nov 21, 2008 | 25.89 | 27.08 | 25.17 | 27.06 | 6,352,997 | +1.61(+6.33%) |
Nov 20, 2008 | 28.28 | 28.40 | 25.16 | 25.45 | 5,157,381 | -3.02(-10.60%) |
Nov 19, 2008 | 29.91 | 30.37 | 28.45 | 28.47 | 2,704,723 | -1.59(-5.30%) |
Nov 18, 2008 | 30.22 | 30.74 | 28.90 | 30.06 | 3,725,386 | -0.23(-0.76%) |
Nov 17, 2008 | 31.08 | 31.39 | 30.25 | 30.29 | 3,557,446 | -1.09(-3.46%) |
Nov 14, 2008 | 31.74 | 32.63 | 31.21 | 31.38 | 3,426,073 | -0.86(-2.68%) |
Nov 13, 2008 | 30.61 | 32.28 | 29.46 | 32.24 | 4,734,135 | +1.94(+6.40%) |
Nov 12, 2008 | 31.50 | 31.92 | 30.22 | 30.30 | 3,511,284 | -2.00(-6.20%) |
Nov 11, 2008 | 32.57 | 32.69 | 31.33 | 32.30 | 2,900,195 | -0.75(-2.26%) |
Nov 10, 2008 | 34.22 | 35.19 | 32.62 | 33.05 | 2,891,311 | -0.99(-2.90%) |
Nov 07, 2008 | 33.97 | 34.18 | 33.01 | 34.04 | 4,513,931 | +0.16(+0.47%) |
Nov 06, 2008 | 33.40 | 34.26 | 32.92 | 33.88 | 7,157,730 | +0.49(+1.47%) |
Nov 05, 2008 | 33.44 | 34.40 | 33.22 | 33.39 | 4,739,344 | -0.43(-1.26%) |
Nov 04, 2008 | 33.13 | 33.93 | 32.93 | 33.81 | 9,698,397 | +1.33(+4.08%) |
Nov 03, 2008 | 32.59 | 32.73 | 31.87 | 32.49 | 4,400,068 | -0.25(-0.76%) |
Oct 31, 2008 | 32.48 | 32.87 | 32.04 | 32.74 | 3,281,009 | +0.32(+0.99%) |
Oct 30, 2008 | 32.55 | 33.66 | 31.91 | 32.42 | 4,572,702 | +0.73(+2.30%) |
Oct 29, 2008 | 34.86 | 34.86 | 31.46 | 31.69 | 6,320,096 | -3.82(-10.75%) |
Oct 28, 2008 | 33.62 | 35.84 | 32.92 | 35.51 | 5,661,504 | +2.69(+8.19%) |
Oct 27, 2008 | 34.43 | 35.13 | 32.80 | 32.82 | 3,809,365 | -2.09(-5.99%) |
Oct 24, 2008 | 34.53 | 36.24 | 33.29 | 34.91 | 2,838,035 | -2.00(-5.42%) |
Oct 23, 2008 | 37.95 | 38.34 | 35.80 | 36.91 | 4,377,747 | -0.65(-1.73%) |
Oct 22, 2008 | 39.34 | 39.83 | 37.23 | 37.56 | 3,344,800 | -2.55(-6.37%) |
Oct 21, 2008 | 41.72 | 42.16 | 39.99 | 40.12 | 3,047,823 | -0.76(-1.85%) |
Oct 20, 2008 | 40.34 | 40.87 | 39.23 | 40.87 | 2,288,133 | +0.98(+2.45%) |
Oct 17, 2008 | 38.50 | 41.51 | 37.85 | 39.89 | 4,210,091 | +0.94(+2.42%) |
Oct 16, 2008 | 38.21 | 39.11 | 36.54 | 38.95 | 4,499,431 | +0.69(+1.79%) |
Oct 15, 2008 | 39.51 | 39.79 | 38.13 | 38.26 | 4,049,454 | -1.90(-4.72%) |
Oct 14, 2008 | 41.78 | 42.35 | 39.01 | 40.16 | 3,688,444 | -0.15(-0.38%) |
Oct 13, 2008 | 37.12 | 40.89 | 36.21 | 40.31 | 3,680,890 | +5.57(+16.03%) |
Oct 10, 2008 | 34.67 | 37.77 | 32.83 | 34.74 | 5,727,391 | -1.49(-4.10%) |
Oct 09, 2008 | 39.56 | 39.62 | 36.23 | 36.23 | 4,290,818 | -2.75(-7.05%) |
Oct 08, 2008 | 38.26 | 39.55 | 37.82 | 38.98 | 3,408,720 | +0.08(+0.21%) |
Oct 07, 2008 | 40.05 | 40.44 | 38.54 | 38.90 | 3,922,413 | -0.69(-1.75%) |
Oct 06, 2008 | 42.68 | 43.21 | 38.04 | 39.59 | 6,478,615 | -3.89(-8.94%) |
Oct 03, 2008 | 46.08 | 46.27 | 43.43 | 43.48 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.84 | 47.28 | 45.25 | 45.36 | 1,762,368 | -1.41(-3.01%) |
Oct 01, 2008 | 47.79 | 47.79 | 46.42 | 46.76 | 2,093,902 | -1.12(-2.34%) |
Sep 30, 2008 | 47.57 | 48.64 | 46.51 | 47.88 | 2,071,181 | +1.33(+2.85%) |
Sep 29, 2008 | 48.80 | 49.39 | 46.25 | 46.56 | 2,613,672 | -2.66(-5.41%) |
Sep 26, 2008 | 48.77 | 49.37 | 47.73 | 49.22 | 0 | +0.44(+0.91%) |
Sep 25, 2008 | 48.46 | 49.02 | 47.51 | 48.77 | 1,565,108 | +0.70(+1.46%) |
Sep 24, 2008 | 48.33 | 48.84 | 46.98 | 48.07 | 1,869,780 | -0.22(-0.46%) |
Sep 23, 2008 | 48.92 | 50.02 | 48.14 | 48.29 | 1,579,403 | -0.45(-0.91%) |
Sep 22, 2008 | 50.45 | 50.45 | 44.54 | 48.74 | 2,370,210 | -2.01(-3.96%) |
Sep 19, 2008 | 52.05 | 53.79 | 47.19 | 50.75 | 0 | +1.57(+3.18%) |
Sep 18, 2008 | 48.68 | 49.41 | 47.88 | 49.18 | 3,498,115 | +0.83(+1.71%) |
Sep 17, 2008 | 49.84 | 50.86 | 48.36 | 48.36 | 3,304,767 | -2.36(-4.65%) |
Sep 16, 2008 | 49.58 | 50.75 | 49.46 | 50.71 | 2,591,545 | +0.32(+0.64%) |
Sep 15, 2008 | 50.46 | 51.61 | 49.99 | 50.39 | 2,902,902 | -0.77(-1.50%) |
Sep 12, 2008 | 51.29 | 51.61 | 50.87 | 51.16 | 2,273,503 | -0.39(-0.76%) |
Sep 11, 2008 | 50.91 | 51.57 | 50.49 | 51.55 | 2,184,268 | +0.03(+0.05%) |
Sep 10, 2008 | 51.78 | 52.06 | 51.22 | 51.52 | 1,648,812 | +0.04(+0.07%) |
Sep 09, 2008 | 52.06 | 52.65 | 51.47 | 51.49 | 2,428,600 | -0.38(-0.74%) |
Sep 08, 2008 | 51.70 | 51.93 | 51.01 | 51.87 | 2,841,420 | +1.22(+2.41%) |
Sep 05, 2008 | 50.72 | 51.24 | 50.37 | 50.65 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.47 | 52.31 | 50.77 | 51.04 | 3,950,338 | -1.16(-2.22%) |
Sep 03, 2008 | 52.23 | 52.32 | 51.62 | 52.20 | 1,409,387 | -0.02(-0.03%) |
Sep 02, 2008 | 52.01 | 52.72 | 51.85 | 52.22 | 2,576,435 | +0.80(+1.56%) |
Aug 29, 2008 | 52.37 | 52.56 | 51.42 | 51.42 | 2,445,809 | -0.92(-1.75%) |
Aug 28, 2008 | 51.75 | 52.33 | 51.70 | 52.33 | 2,269,708 | +0.70(+1.36%) |
Aug 27, 2008 | 51.59 | 51.87 | 51.30 | 51.63 | 1,553,002 | +0.04(+0.09%) |
Aug 26, 2008 | 51.49 | 51.84 | 51.04 | 51.59 | 1,073,794 | +0.13(+0.26%) |
Aug 25, 2008 | 51.99 | 52.76 | 51.35 | 51.45 | 1,353,817 | -0.55(-1.06%) |
Aug 22, 2008 | 51.10 | 52.24 | 51.08 | 52.00 | 1,386,849 | +0.98(+1.92%) |
Aug 21, 2008 | 50.45 | 51.20 | 50.02 | 51.02 | 1,342,904 | +0.44(+0.88%) |
Aug 20, 2008 | 50.77 | 50.96 | 50.12 | 50.58 | 2,057,864 | +0.27(+0.53%) |
Aug 19, 2008 | 49.62 | 50.98 | 49.17 | 50.31 | 2,309,892 | +0.07(+0.14%) |
Aug 18, 2008 | 51.10 | 51.54 | 49.99 | 50.24 | 1,829,663 | -0.76(-1.48%) |
Aug 15, 2008 | 50.29 | 51.54 | 50.27 | 51.00 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.81 | 50.49 | 49.49 | 50.19 | 1,615,774 | +0.12(+0.23%) |
Aug 13, 2008 | 49.87 | 50.38 | 49.58 | 50.07 | 1,406,733 | +0.28(+0.57%) |
Aug 12, 2008 | 49.97 | 50.24 | 49.57 | 49.79 | 1,474,983 | -0.26(-0.52%) |
Aug 11, 2008 | 50.52 | 50.66 | 49.78 | 50.05 | 2,193,571 | -0.69(-1.37%) |
Aug 08, 2008 | 48.76 | 50.86 | 48.45 | 50.74 | 2,902,134 | +1.84(+3.77%) |
Aug 07, 2008 | 49.39 | 49.86 | 48.88 | 48.90 | 2,530,429 | -0.93(-1.88%) |
Aug 06, 2008 | 51.10 | 51.31 | 49.76 | 49.83 | 3,397,891 | -1.30(-2.54%) |
Aug 05, 2008 | 50.85 | 51.19 | 50.35 | 51.13 | 2,186,555 | +0.82(+1.63%) |
Aug 04, 2008 | 49.69 | 50.78 | 49.69 | 50.31 | 1,972,435 | +0.49(+0.98%) |
Aug 01, 2008 | 49.79 | 50.44 | 49.79 | 49.82 | 1,710,276 | +0.00(+0.00%) |
Jul 31, 2008 | 49.44 | 50.49 | 49.26 | 49.82 | 1,936,453 | +0.20(+0.41%) |
Jul 30, 2008 | 49.58 | 50.12 | 49.05 | 49.62 | 1,323,903 | +0.26(+0.52%) |
Jul 29, 2008 | 48.96 | 49.77 | 48.60 | 49.36 | 1,914,553 | +0.43(+0.87%) |
Jul 28, 2008 | 49.89 | 50.02 | 48.83 | 48.93 | 1,171,006 | -1.18(-2.36%) |
Jul 25, 2008 | 50.09 | 50.84 | 49.89 | 50.12 | 1,774,823 | +0.28(+0.57%) |
Jul 24, 2008 | 51.61 | 51.61 | 49.47 | 49.83 | 4,649,159 | -2.54(-4.84%) |
Jul 23, 2008 | 49.41 | 52.37 | 48.70 | 52.37 | 2,042,352 | +2.61(+5.24%) |
Jul 22, 2008 | 48.24 | 50.17 | 47.85 | 49.76 | 2,134,839 | +1.21(+2.49%) |
Jul 21, 2008 | 47.69 | 48.81 | 47.44 | 48.55 | 1,480,810 | +0.85(+1.77%) |
Jul 18, 2008 | 48.05 | 48.64 | 47.47 | 47.71 | 1,935,582 | -0.33(-0.69%) |
Jul 17, 2008 | 47.70 | 48.58 | 46.98 | 48.03 | 1,793,762 | +0.35(+0.73%) |
Jul 16, 2008 | 47.55 | 47.92 | 46.72 | 47.69 | 2,574,243 | -0.20(-0.41%) |
Jul 15, 2008 | 47.69 | 48.41 | 47.24 | 47.88 | 2,131,036 | -0.69(-1.43%) |
Jul 14, 2008 | 49.01 | 49.30 | 48.16 | 48.58 | 1,515,256 | +0.03(+0.05%) |
Jul 11, 2008 | 48.85 | 49.34 | 48.36 | 48.55 | 2,033,125 | -0.96(-1.94%) |
Jul 10, 2008 | 49.27 | 49.67 | 48.53 | 49.51 | 1,691,886 | +0.19(+0.38%) |
Jul 09, 2008 | 50.27 | 50.41 | 49.21 | 49.33 | 1,552,147 | -0.82(-1.63%) |
Jul 08, 2008 | 48.20 | 50.21 | 47.95 | 50.14 | 2,288,577 | +1.88(+3.89%) |
Jul 07, 2008 | 48.56 | 49.31 | 47.87 | 48.27 | 2,173,004 | -0.31(-0.64%) |
Jul 04, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | +0.00(+0.00%) |
Jul 03, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | -0.28(-0.58%) |
Jul 02, 2008 | 48.81 | 49.89 | 48.81 | 48.86 | 1,467,670 | +0.05(+0.11%) |
Jul 01, 2008 | 49.54 | 49.54 | 48.06 | 48.81 | 3,057,691 | -0.94(-1.90%) |
Jun 30, 2008 | 50.07 | 50.94 | 49.62 | 49.75 | 2,102,892 | -0.71(-1.41%) |
Jun 27, 2008 | 49.57 | 50.72 | 49.42 | 50.46 | 3,634,844 | +1.14(+2.31%) |
Jun 26, 2008 | 50.54 | 50.54 | 49.24 | 49.33 | 1,552,131 | -1.25(-2.48%) |
Jun 25, 2008 | 49.82 | 51.11 | 49.64 | 50.58 | 2,476,535 | +1.03(+2.08%) |
Jun 24, 2008 | 50.60 | 50.62 | 49.41 | 49.55 | 2,940,986 | -1.34(-2.64%) |
Jun 23, 2008 | 50.81 | 51.31 | 50.68 | 50.89 | 1,812,000 | +0.09(+0.18%) |
Jun 20, 2008 | 50.89 | 51.31 | 50.14 | 50.80 | 5,835,450 | +0.93(+1.86%) |
Jun 19, 2008 | 49.25 | 50.17 | 48.99 | 49.88 | 2,427,642 | +0.70(+1.43%) |
Jun 18, 2008 | 49.65 | 49.95 | 48.90 | 49.17 | 2,505,951 | -0.97(-1.93%) |
Jun 17, 2008 | 49.20 | 51.29 | 49.17 | 50.14 | 1,776,819 | -0.49(-0.97%) |
Jun 16, 2008 | 49.62 | 50.75 | 49.25 | 50.63 | 2,114,566 | +0.79(+1.59%) |
Jun 13, 2008 | 49.57 | 50.18 | 49.19 | 49.84 | 2,272,055 | +0.41(+0.83%) |
Jun 12, 2008 | 49.21 | 49.99 | 49.11 | 49.43 | 2,821,780 | +0.48(+0.98%) |
Jun 11, 2008 | 50.00 | 50.19 | 48.95 | 48.95 | 2,978,112 | -1.24(-2.46%) |
Jun 10, 2008 | 50.19 | 50.54 | 49.85 | 50.19 | 2,491,458 | -0.35(-0.69%) |
Jun 09, 2008 | 50.80 | 51.16 | 50.30 | 50.54 | 1,806,245 | -0.20(-0.40%) |
Jun 06, 2008 | 50.93 | 51.43 | 50.40 | 50.74 | 2,244,626 | -0.93(-1.81%) |
Jun 05, 2008 | 51.48 | 51.91 | 51.27 | 51.67 | 1,707,396 | +0.23(+0.45%) |
Jun 04, 2008 | 50.86 | 51.57 | 50.73 | 51.44 | 1,145,611 | +0.25(+0.49%) |
Jun 03, 2008 | 51.08 | 51.59 | 50.97 | 51.19 | 2,715,939 | +0.15(+0.30%) |
Jun 02, 2008 | 51.17 | 51.24 | 50.63 | 51.04 | 1,631,037 | -0.26(-0.50%) |
May 30, 2008 | 51.18 | 51.43 | 50.64 | 51.30 | 2,258,988 | +0.08(+0.16%) |
May 29, 2008 | 51.17 | 51.51 | 50.80 | 51.22 | 1,392,816 | +0.05(+0.10%) |
May 28, 2008 | 51.39 | 51.61 | 50.95 | 51.17 | 1,490,028 | -0.10(-0.19%) |
May 27, 2008 | 50.81 | 51.27 | 50.40 | 51.27 | 1,787,112 | +0.35(+0.68%) |
May 26, 2008 | 51.09 | 51.34 | 50.88 | 50.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.09 | 51.34 | 50.88 | 50.92 | 1,803,404 | -0.68(-1.31%) |
May 22, 2008 | 50.72 | 51.68 | 50.54 | 51.59 | 1,902,275 | +0.87(+1.72%) |
May 21, 2008 | 51.55 | 51.82 | 50.64 | 50.72 | 2,351,876 | -0.79(-1.54%) |
May 20, 2008 | 52.09 | 52.15 | 51.23 | 51.51 | 2,693,476 | -0.45(-0.86%) |
May 19, 2008 | 51.89 | 52.32 | 51.69 | 51.96 | 1,550,913 | -0.16(-0.31%) |
May 16, 2008 | 51.96 | 52.55 | 51.81 | 52.12 | 3,472,733 | -0.19(-0.36%) |
May 15, 2008 | 51.94 | 52.49 | 51.61 | 52.31 | 1,713,854 | +0.17(+0.32%) |
May 14, 2008 | 51.97 | 52.61 | 51.75 | 52.14 | 1,623,589 | +0.39(+0.76%) |
May 13, 2008 | 52.22 | 52.22 | 51.01 | 51.75 | 1,817,543 | +0.28(+0.54%) |
May 12, 2008 | 50.98 | 51.49 | 50.85 | 51.47 | 1,339,545 | +0.42(+0.82%) |
May 09, 2008 | 50.40 | 51.30 | 50.17 | 51.05 | 1,218,145 | +0.02(+0.03%) |
May 08, 2008 | 51.29 | 51.67 | 50.74 | 51.03 | 2,177,439 | -0.01(-0.02%) |
May 07, 2008 | 51.77 | 51.88 | 50.86 | 51.04 | 3,960,059 | -0.79(-1.53%) |
May 06, 2008 | 51.61 | 52.50 | 50.44 | 51.83 | 10,567,595 | +3.70(+7.69%) |
May 05, 2008 | 47.05 | 48.25 | 47.05 | 48.13 | 3,183,527 | -0.19(-0.39%) |
May 02, 2008 | 48.27 | 48.91 | 47.97 | 48.32 | 2,246,602 | +0.41(+0.85%) |