Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.73 | 39.38 | 38.61 | 38.91 | 450,845 | +0.92(+2.41%) |
Apr 29, 2009 | 37.60 | 38.35 | 37.46 | 37.99 | 377,209 | +0.98(+2.66%) |
Apr 28, 2009 | 36.99 | 37.49 | 36.54 | 37.01 | 412,204 | -0.37(-0.98%) |
Apr 27, 2009 | 37.29 | 37.84 | 36.91 | 37.38 | 210,267 | -0.66(-1.74%) |
Apr 24, 2009 | 36.81 | 38.33 | 36.81 | 38.04 | 340,306 | +1.57(+4.31%) |
Apr 23, 2009 | 36.63 | 36.74 | 35.97 | 36.47 | 364,822 | +0.01(+0.02%) |
Apr 22, 2009 | 35.83 | 37.55 | 35.68 | 36.46 | 386,071 | +0.31(+0.84%) |
Apr 21, 2009 | 35.01 | 36.25 | 34.77 | 36.16 | 311,369 | +0.93(+2.64%) |
Apr 20, 2009 | 36.64 | 36.65 | 35.07 | 35.23 | 194,887 | -1.96(-5.27%) |
Apr 17, 2009 | 37.35 | 37.35 | 36.68 | 37.19 | 156,607 | +0.13(+0.35%) |
Apr 16, 2009 | 37.36 | 37.36 | 36.23 | 37.06 | 170,642 | +0.32(+0.87%) |
Apr 15, 2009 | 35.87 | 36.74 | 35.79 | 36.74 | 145,095 | +0.72(+2.01%) |
Apr 14, 2009 | 36.48 | 36.91 | 35.97 | 36.01 | 126,235 | -0.83(-2.26%) |
Apr 13, 2009 | 36.59 | 37.10 | 35.80 | 36.84 | 127,578 | +0.37(+1.02%) |
Apr 09, 2009 | 36.16 | 36.52 | 35.76 | 36.47 | 122,673 | +1.64(+4.70%) |
Apr 08, 2009 | 34.48 | 34.91 | 34.07 | 34.83 | 111,931 | +0.54(+1.57%) |
Apr 07, 2009 | 34.78 | 34.87 | 34.22 | 34.30 | 81,253 | -1.23(-3.46%) |
Apr 06, 2009 | 35.77 | 35.81 | 34.79 | 35.52 | 134,342 | -0.68(-1.88%) |
Apr 03, 2009 | 35.48 | 36.20 | 35.09 | 36.20 | 106,906 | +0.59(+1.65%) |
Apr 02, 2009 | 35.42 | 36.23 | 35.25 | 35.62 | 157,476 | +1.14(+3.30%) |
Apr 01, 2009 | 33.10 | 34.73 | 32.66 | 34.48 | 122,741 | +0.98(+2.91%) |
Mar 31, 2009 | 33.61 | 34.01 | 33.02 | 33.50 | 108,261 | +0.26(+0.78%) |
Mar 30, 2009 | 34.32 | 34.32 | 32.74 | 33.24 | 208,479 | -2.17(-6.12%) |
Mar 26, 2009 | 34.58 | 35.47 | 34.38 | 35.41 | 341,135 | +1.46(+4.31%) |
Mar 25, 2009 | 33.87 | 34.71 | 32.95 | 33.94 | 269,911 | +0.38(+1.14%) |
Mar 24, 2009 | 33.37 | 34.08 | 32.96 | 33.56 | 222,850 | -0.17(-0.50%) |
Mar 23, 2009 | 32.95 | 33.73 | 32.89 | 33.73 | 178,771 | +2.03(+6.40%) |
Mar 20, 2009 | 32.68 | 32.72 | 31.46 | 31.70 | 165,447 | -0.76(-2.33%) |
Mar 19, 2009 | 32.62 | 33.00 | 32.30 | 32.46 | 344,351 | +0.47(+1.48%) |
Mar 18, 2009 | 31.24 | 32.11 | 30.47 | 31.98 | 228,193 | +0.98(+3.17%) |
Mar 17, 2009 | 30.51 | 31.00 | 30.10 | 31.00 | 126,404 | +0.30(+0.97%) |
Mar 16, 2009 | 30.76 | 31.57 | 30.66 | 30.70 | 142,754 | +0.20(+0.65%) |
Mar 13, 2009 | 30.73 | 30.73 | 29.67 | 30.50 | 0 | +0.22(+0.73%) |
Mar 12, 2009 | 29.40 | 30.41 | 28.96 | 30.28 | 169,228 | +0.70(+2.37%) |
Mar 11, 2009 | 29.41 | 29.85 | 29.02 | 29.58 | 274,529 | +0.69(+2.38%) |
Mar 10, 2009 | 27.39 | 28.97 | 27.39 | 28.89 | 239,645 | +1.75(+6.46%) |
Mar 09, 2009 | 27.00 | 27.81 | 26.97 | 27.14 | 267,547 | -0.21(-0.75%) |
Mar 06, 2009 | 27.60 | 28.04 | 26.65 | 27.35 | 0 | +0.11(+0.39%) |
Mar 05, 2009 | 27.60 | 28.02 | 26.98 | 27.24 | 124,327 | -1.06(-3.75%) |
Mar 04, 2009 | 28.00 | 28.80 | 28.00 | 28.30 | 326,910 | +1.09(+4.01%) |
Mar 02, 2009 | 28.53 | 28.76 | 27.10 | 27.21 | 294,937 | -2.07(-7.09%) |
Feb 27, 2009 | 28.96 | 29.99 | 28.86 | 29.28 | 0 | -0.16(-0.54%) |
Feb 26, 2009 | 30.04 | 30.64 | 29.36 | 29.44 | 412,589 | -0.18(-0.59%) |
Feb 25, 2009 | 30.25 | 30.41 | 29.42 | 29.62 | 564,632 | -0.50(-1.67%) |
Feb 24, 2009 | 29.28 | 30.34 | 28.90 | 30.12 | 482,828 | +1.05(+3.62%) |
Feb 23, 2009 | 31.26 | 31.26 | 28.97 | 29.07 | 504,319 | -1.92(-6.20%) |
Feb 20, 2009 | 30.28 | 31.30 | 30.28 | 30.99 | 884,340 | +0.14(+0.47%) |
Feb 19, 2009 | 31.57 | 32.04 | 30.85 | 30.85 | 449,439 | -0.37(-1.20%) |
Feb 18, 2009 | 31.71 | 31.71 | 30.73 | 31.22 | 446,847 | -0.15(-0.49%) |
Feb 17, 2009 | 31.78 | 31.96 | 31.37 | 31.37 | 291,104 | -1.63(-4.95%) |
Feb 13, 2009 | 33.42 | 33.59 | 32.89 | 33.01 | 226,464 | -0.41(-1.23%) |
Feb 12, 2009 | 32.53 | 33.46 | 32.11 | 33.42 | 451,143 | +0.34(+1.04%) |
Feb 11, 2009 | 33.37 | 33.72 | 32.55 | 33.08 | 741,692 | +0.01(+0.02%) |
Feb 10, 2009 | 34.61 | 35.11 | 32.73 | 33.07 | 849,959 | -1.52(-4.39%) |
Feb 09, 2009 | 34.71 | 35.29 | 34.21 | 34.59 | 440,310 | -0.07(-0.20%) |
Feb 06, 2009 | 34.03 | 34.83 | 33.78 | 34.65 | 539,344 | +1.11(+3.30%) |
Feb 05, 2009 | 32.76 | 33.93 | 32.34 | 33.55 | 816,147 | +0.76(+2.33%) |
Feb 04, 2009 | 32.67 | 33.57 | 32.67 | 32.79 | 574,495 | +0.52(+1.61%) |
Feb 03, 2009 | 31.94 | 32.44 | 31.78 | 32.27 | 182,767 | +0.63(+1.98%) |
Feb 02, 2009 | 31.52 | 32.19 | 31.27 | 31.64 | 140,275 | -0.43(-1.36%) |
Jan 30, 2009 | 33.35 | 33.38 | 31.86 | 32.08 | 0 | -1.24(-3.71%) |
Jan 29, 2009 | 33.77 | 33.90 | 33.19 | 33.31 | 215,625 | -0.94(-2.74%) |
Jan 28, 2009 | 33.83 | 34.65 | 33.83 | 34.25 | 285,456 | +1.05(+3.15%) |
Jan 27, 2009 | 33.27 | 33.63 | 32.73 | 33.20 | 276,589 | +0.27(+0.83%) |
Jan 26, 2009 | 33.46 | 34.33 | 32.69 | 32.93 | 260,872 | -0.37(-1.10%) |
Jan 23, 2009 | 31.99 | 33.85 | 31.95 | 33.30 | 330,736 | +0.57(+1.75%) |
Jan 22, 2009 | 32.69 | 33.22 | 32.24 | 32.72 | 340,371 | -0.63(-1.90%) |
Jan 21, 2009 | 32.51 | 33.37 | 31.76 | 33.36 | 286,601 | +1.34(+4.19%) |
Jan 20, 2009 | 33.81 | 33.85 | 31.95 | 32.01 | 393,826 | -2.03(-5.96%) |
Jan 16, 2009 | 34.43 | 34.49 | 33.02 | 34.04 | 418,000 | +0.51(+1.52%) |
Jan 15, 2009 | 32.80 | 33.84 | 31.72 | 33.53 | 211,291 | +0.88(+2.71%) |
Jan 14, 2009 | 33.25 | 34.19 | 32.41 | 32.65 | 189,924 | -1.43(-4.21%) |
Jan 13, 2009 | 33.79 | 34.37 | 33.56 | 34.08 | 195,882 | +0.09(+0.27%) |
Jan 12, 2009 | 35.21 | 35.21 | 33.72 | 33.99 | 151,935 | -1.44(-4.07%) |
Jan 09, 2009 | 36.48 | 36.50 | 35.36 | 35.43 | 188,431 | -0.92(-2.54%) |
Jan 08, 2009 | 35.78 | 36.38 | 35.56 | 36.35 | 120,133 | +0.31(+0.87%) |
Jan 07, 2009 | 36.63 | 36.95 | 35.85 | 36.04 | 190,173 | -0.70(-1.91%) |
Jan 06, 2009 | 36.72 | 37.29 | 36.03 | 36.74 | 351,590 | +0.71(+1.97%) |
Jan 05, 2009 | 35.77 | 36.61 | 35.23 | 36.03 | 316,016 | +0.10(+0.28%) |
Jan 02, 2009 | 34.72 | 36.10 | 34.53 | 35.94 | 0 | +1.30(+3.77%) |
Jan 01, 2009 | 33.90 | 34.89 | 33.88 | 34.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.89 | 33.88 | 34.63 | 107,809 | +0.67(+1.98%) |
Dec 30, 2008 | 33.32 | 33.98 | 33.08 | 33.96 | 150,466 | +0.98(+2.96%) |
Dec 29, 2008 | 33.31 | 33.31 | 32.42 | 32.98 | 98,774 | -0.47(-1.39%) |
Dec 26, 2008 | 33.20 | 33.61 | 32.82 | 33.45 | 78,828 | +0.61(+1.86%) |
Dec 24, 2008 | 32.96 | 33.13 | 32.69 | 32.84 | 59,209 | -0.03(-0.08%) |
Dec 23, 2008 | 33.21 | 33.65 | 32.75 | 32.86 | 123,784 | -0.15(-0.45%) |
Dec 22, 2008 | 34.29 | 34.42 | 32.33 | 33.01 | 140,540 | -2.45(-6.90%) |
Dec 19, 2008 | 36.32 | 36.41 | 35.33 | 35.46 | 219,076 | -0.43(-1.19%) |
Dec 18, 2008 | 37.87 | 37.94 | 35.55 | 35.89 | 197,049 | -1.58(-4.21%) |
Dec 17, 2008 | 37.35 | 38.14 | 36.87 | 37.47 | 117,544 | +0.22(+0.59%) |
Dec 16, 2008 | 35.90 | 37.38 | 35.62 | 37.25 | 115,975 | +2.11(+5.99%) |
Dec 15, 2008 | 35.73 | 36.28 | 34.68 | 35.14 | 117,450 | -0.36(-1.01%) |
Dec 12, 2008 | 33.86 | 35.88 | 33.71 | 35.50 | 297,225 | +0.52(+1.48%) |
Dec 11, 2008 | 36.40 | 37.23 | 34.65 | 34.98 | 232,624 | -1.74(-4.74%) |
Dec 10, 2008 | 36.29 | 37.13 | 36.03 | 36.72 | 179,904 | +1.17(+3.28%) |
Dec 09, 2008 | 35.17 | 37.08 | 35.11 | 35.55 | 307,994 | -0.28(-0.79%) |
Dec 08, 2008 | 34.37 | 36.25 | 34.37 | 35.84 | 252,408 | +2.52(+7.58%) |
Dec 05, 2008 | 31.81 | 33.31 | 30.76 | 33.31 | 192,607 | +0.95(+2.92%) |
Dec 04, 2008 | 32.37 | 33.52 | 31.89 | 32.37 | 182,502 | -0.85(-2.55%) |
Dec 03, 2008 | 32.26 | 33.34 | 31.78 | 33.21 | 210,330 | +0.05(+0.14%) |
Dec 02, 2008 | 32.05 | 33.17 | 31.83 | 33.17 | 285,707 | +1.60(+5.07%) |
Dec 01, 2008 | 34.36 | 34.36 | 31.56 | 31.56 | 250,408 | -3.75(-10.61%) |
Nov 28, 2008 | 34.97 | 35.31 | 34.37 | 35.31 | 52,996 | +0.24(+0.67%) |
Nov 26, 2008 | 32.67 | 35.13 | 32.46 | 35.07 | 273,499 | +1.61(+4.81%) |
Nov 25, 2008 | 33.12 | 33.56 | 31.97 | 33.46 | 360,161 | +1.42(+4.43%) |
Nov 24, 2008 | 31.15 | 33.02 | 30.79 | 32.05 | 434,399 | +1.69(+5.58%) |
Nov 21, 2008 | 29.18 | 30.35 | 28.28 | 30.35 | 516,943 | +2.13(+7.54%) |
Nov 20, 2008 | 30.76 | 31.31 | 28.08 | 28.22 | 284,114 | -2.73(-8.82%) |
Nov 19, 2008 | 33.15 | 33.85 | 30.95 | 30.95 | 211,464 | -2.52(-7.52%) |
Nov 18, 2008 | 33.47 | 34.33 | 32.54 | 33.47 | 153,223 | -0.37(-1.08%) |
Nov 17, 2008 | 34.00 | 35.18 | 33.62 | 33.84 | 179,005 | -0.65(-1.88%) |
Nov 14, 2008 | 36.29 | 36.66 | 34.49 | 34.49 | 155,583 | -2.33(-6.32%) |
Nov 13, 2008 | 33.98 | 36.81 | 32.66 | 36.81 | 349,984 | +2.87(+8.45%) |
Nov 12, 2008 | 35.56 | 35.56 | 33.90 | 33.94 | 177,689 | -2.31(-6.37%) |
Nov 11, 2008 | 37.12 | 37.55 | 35.62 | 36.26 | 272,516 | -1.74(-4.58%) |
Nov 10, 2008 | 39.23 | 40.02 | 37.48 | 37.99 | 245,884 | -0.17(-0.44%) |
Nov 07, 2008 | 37.38 | 38.35 | 36.88 | 38.16 | 133,960 | +1.28(+3.47%) |
Nov 06, 2008 | 38.43 | 39.07 | 36.81 | 36.88 | 264,460 | -2.23(-5.70%) |
Nov 05, 2008 | 41.31 | 41.60 | 39.00 | 39.11 | 305,143 | -2.54(-6.10%) |
Nov 04, 2008 | 40.89 | 41.95 | 40.74 | 41.65 | 275,501 | +2.07(+5.22%) |
Nov 03, 2008 | 39.96 | 40.49 | 39.10 | 39.58 | 190,372 | -0.29(-0.73%) |
Oct 31, 2008 | 39.20 | 40.61 | 38.26 | 39.87 | 325,885 | +0.50(+1.26%) |
Oct 30, 2008 | 39.63 | 39.80 | 37.56 | 39.38 | 442,112 | +1.46(+3.84%) |
Oct 29, 2008 | 36.97 | 39.51 | 36.31 | 37.92 | 129,376 | +1.48(+4.06%) |
Oct 28, 2008 | 34.32 | 36.64 | 32.64 | 36.44 | 334,080 | +3.58(+10.89%) |
Oct 27, 2008 | 33.81 | 35.52 | 32.85 | 32.86 | 265,570 | -1.74(-5.03%) |
Oct 24, 2008 | 32.23 | 35.71 | 31.95 | 34.60 | 329,397 | -1.31(-3.65%) |
Oct 23, 2008 | 36.84 | 37.69 | 34.30 | 35.91 | 335,142 | -0.77(-2.10%) |
Oct 22, 2008 | 38.66 | 38.66 | 35.64 | 36.68 | 223,880 | -3.20(-8.01%) |
Oct 21, 2008 | 41.42 | 41.69 | 39.83 | 39.88 | 230,027 | -2.13(-5.07%) |
Oct 20, 2008 | 39.67 | 42.01 | 39.44 | 42.01 | 388,516 | +2.94(+7.54%) |
Oct 17, 2008 | 38.96 | 41.11 | 37.63 | 39.06 | 443,525 | -0.08(-0.21%) |
Oct 16, 2008 | 37.77 | 39.29 | 35.84 | 39.15 | 465,235 | +1.58(+4.20%) |
Oct 15, 2008 | 41.83 | 41.83 | 37.40 | 37.57 | 326,790 | -5.27(-12.30%) |
Oct 14, 2008 | 45.93 | 46.47 | 41.76 | 42.84 | 404,598 | -1.17(-2.67%) |
Oct 13, 2008 | 41.03 | 44.10 | 40.31 | 44.01 | 293,608 | +4.21(+10.58%) |
Oct 10, 2008 | 36.10 | 40.92 | 36.10 | 39.80 | 714,412 | -0.18(-0.46%) |
Oct 09, 2008 | 42.34 | 44.68 | 39.57 | 39.99 | 580,767 | -2.53(-5.96%) |
Oct 08, 2008 | 39.63 | 44.71 | 39.63 | 42.52 | 635,260 | +1.03(+2.48%) |
Oct 07, 2008 | 43.13 | 45.37 | 41.40 | 41.49 | 555,971 | -2.77(-6.25%) |
Oct 06, 2008 | 44.71 | 45.16 | 41.26 | 44.26 | 683,061 | -1.97(-4.26%) |
Oct 03, 2008 | 47.07 | 49.15 | 46.06 | 46.23 | 495,939 | -0.48(-1.03%) |
Oct 02, 2008 | 49.58 | 49.58 | 46.37 | 46.71 | 393,059 | -4.55(-8.87%) |
Oct 01, 2008 | 51.79 | 52.16 | 50.58 | 51.25 | 494,591 | -0.85(-1.63%) |
Sep 30, 2008 | 49.87 | 53.56 | 49.87 | 52.10 | 186,863 | +1.51(+2.98%) |
Sep 29, 2008 | 55.68 | 55.68 | 49.61 | 50.60 | 384,526 | -4.91(-8.85%) |
Sep 26, 2008 | 56.28 | 56.28 | 54.65 | 55.51 | 0 | -1.51(-2.65%) |
Sep 25, 2008 | 57.10 | 57.95 | 56.49 | 57.02 | 193,313 | -0.08(-0.13%) |
Sep 24, 2008 | 57.78 | 58.25 | 56.87 | 57.10 | 190,349 | -0.52(-0.90%) |
Sep 23, 2008 | 59.74 | 59.74 | 57.55 | 57.61 | 349,155 | -2.14(-3.59%) |
Sep 22, 2008 | 61.79 | 61.79 | 59.44 | 59.76 | 197,019 | -1.56(-2.54%) |
Sep 19, 2008 | 59.12 | 61.45 | 59.12 | 61.31 | 0 | +2.96(+5.07%) |
Sep 18, 2008 | 56.99 | 58.63 | 54.82 | 58.35 | 532,171 | +1.69(+2.99%) |
Sep 17, 2008 | 57.47 | 58.65 | 56.08 | 56.66 | 620,260 | -2.56(-4.33%) |
Sep 16, 2008 | 56.56 | 59.22 | 56.06 | 59.22 | 817,606 | +1.34(+2.32%) |
Sep 15, 2008 | 57.96 | 60.64 | 57.84 | 57.88 | 497,681 | -3.33(-5.45%) |
Sep 12, 2008 | 59.35 | 61.34 | 59.07 | 61.21 | 1,168,404 | +1.95(+3.28%) |
Sep 11, 2008 | 56.74 | 59.38 | 56.74 | 59.27 | 1,172,890 | +1.15(+1.98%) |
Sep 10, 2008 | 57.34 | 58.82 | 56.68 | 58.12 | 822,873 | +1.07(+1.87%) |
Sep 09, 2008 | 59.36 | 59.36 | 57.00 | 57.05 | 868,731 | -3.02(-5.03%) |
Sep 08, 2008 | 61.07 | 62.07 | 59.21 | 60.07 | 629,615 | -0.42(-0.69%) |
Sep 05, 2008 | 59.44 | 60.60 | 58.15 | 60.49 | 0 | +0.83(+1.39%) |
Sep 04, 2008 | 61.73 | 62.07 | 59.04 | 59.66 | 502,455 | -2.52(-4.05%) |
Sep 03, 2008 | 62.66 | 63.41 | 61.37 | 62.18 | 379,084 | -0.35(-0.56%) |
Sep 02, 2008 | 64.10 | 64.11 | 62.36 | 62.53 | 398,266 | -1.77(-2.75%) |
Aug 29, 2008 | 65.08 | 65.08 | 64.29 | 64.30 | 144,739 | -0.75(-1.15%) |
Aug 28, 2008 | 64.65 | 65.04 | 64.20 | 65.04 | 143,583 | +0.98(+1.54%) |
Aug 27, 2008 | 63.20 | 64.31 | 63.20 | 64.06 | 121,223 | +0.82(+1.29%) |
Aug 26, 2008 | 62.96 | 63.32 | 62.58 | 63.24 | 218,515 | +0.30(+0.47%) |
Aug 25, 2008 | 64.72 | 64.72 | 62.51 | 62.95 | 302,467 | -1.41(-2.19%) |
Aug 22, 2008 | 64.56 | 64.78 | 64.01 | 64.36 | 80,267 | -0.05(-0.08%) |
Aug 21, 2008 | 64.30 | 64.72 | 63.89 | 64.41 | 452,150 | +0.43(+0.68%) |
Aug 20, 2008 | 63.15 | 64.13 | 63.01 | 63.98 | 854,587 | +1.18(+1.88%) |
Aug 19, 2008 | 62.52 | 63.34 | 62.46 | 62.80 | 1,079,080 | -0.25(-0.39%) |
Aug 18, 2008 | 64.21 | 64.30 | 62.80 | 63.05 | 398,300 | -0.34(-0.54%) |
Aug 15, 2008 | 63.88 | 63.91 | 62.95 | 63.39 | 0 | -0.57(-0.89%) |
Aug 14, 2008 | 64.16 | 64.54 | 63.33 | 63.96 | 1,139,814 | -0.41(-0.64%) |
Aug 13, 2008 | 62.63 | 64.52 | 62.63 | 64.37 | 1,909,337 | +1.70(+2.71%) |
Aug 12, 2008 | 62.87 | 63.22 | 61.66 | 62.67 | 1,311,020 | +0.15(+0.25%) |
Aug 11, 2008 | 62.66 | 62.72 | 61.71 | 62.52 | 1,206,981 | -0.31(-0.50%) |
Aug 08, 2008 | 62.16 | 63.11 | 61.41 | 62.83 | 1,292,491 | +0.37(+0.59%) |
Aug 07, 2008 | 63.58 | 63.58 | 62.39 | 62.47 | 1,524,848 | -1.13(-1.78%) |
Aug 06, 2008 | 62.71 | 63.98 | 62.71 | 63.59 | 1,023,656 | +0.86(+1.37%) |
Aug 05, 2008 | 62.03 | 63.08 | 61.34 | 62.73 | 1,850,129 | +0.91(+1.47%) |
Aug 04, 2008 | 64.36 | 64.36 | 61.51 | 61.82 | 1,459,014 | -2.82(-4.37%) |
Aug 01, 2008 | 66.23 | 66.23 | 64.57 | 64.65 | 1,969,161 | -1.43(-2.17%) |
Jul 31, 2008 | 67.26 | 67.68 | 66.01 | 66.08 | 4,079,771 | -1.14(-1.70%) |
Jul 30, 2008 | 66.17 | 67.29 | 65.29 | 67.23 | 3,233,852 | +2.06(+3.16%) |
Jul 29, 2008 | 65.17 | 65.35 | 64.31 | 65.17 | 1,415,374 | +1.46(+2.29%) |
Jul 28, 2008 | 63.70 | 64.62 | 63.70 | 63.71 | 847,782 | -0.38(-0.60%) |
Jul 25, 2008 | 64.51 | 64.58 | 62.55 | 64.09 | 1,086,791 | +0.92(+1.46%) |
Jul 24, 2008 | 65.19 | 65.55 | 62.79 | 63.17 | 2,656,541 | -1.58(-2.44%) |
Jul 23, 2008 | 65.76 | 66.35 | 64.55 | 64.75 | 1,714,507 | -1.30(-1.96%) |
Jul 22, 2008 | 65.89 | 66.14 | 64.91 | 66.04 | 2,788,355 | -0.30(-0.45%) |
Jul 21, 2008 | 64.94 | 66.34 | 64.94 | 66.34 | 2,625,472 | +1.62(+2.50%) |
Jul 18, 2008 | 65.41 | 66.10 | 64.43 | 64.72 | 3,398,048 | -0.36(-0.55%) |
Jul 17, 2008 | 65.20 | 66.07 | 64.42 | 65.08 | 3,872,253 | -0.22(-0.34%) |
Jul 16, 2008 | 64.45 | 65.33 | 63.10 | 65.30 | 3,394,581 | +0.64(+0.99%) |
Jul 15, 2008 | 64.79 | 65.69 | 63.39 | 64.66 | 3,767,367 | -0.73(-1.12%) |
Jul 14, 2008 | 66.32 | 66.39 | 64.70 | 65.39 | 2,370,511 | +0.04(+0.06%) |
Jul 11, 2008 | 64.80 | 65.85 | 64.10 | 65.36 | 2,651,937 | +0.02(+0.02%) |
Jul 10, 2008 | 64.44 | 65.87 | 64.23 | 65.34 | 2,469,502 | +1.45(+2.27%) |
Jul 09, 2008 | 64.91 | 66.02 | 63.82 | 63.89 | 2,947,450 | -0.31(-0.48%) |
Jul 08, 2008 | 64.08 | 64.23 | 61.89 | 64.20 | 8,251,193 | -0.05(-0.07%) |
Jul 07, 2008 | 64.69 | 65.73 | 63.53 | 64.24 | 5,482,036 | -0.13(-0.20%) |
Jul 04, 2008 | 64.15 | 65.04 | 62.74 | 64.37 | 2,646,838 | +0.00(+0.00%) |
Jul 03, 2008 | 64.15 | 65.04 | 62.74 | 64.37 | 2,646,838 | +0.32(+0.50%) |
Jul 02, 2008 | 69.03 | 69.03 | 64.05 | 64.05 | 2,198,830 | -3.88(-5.70%) |
Jul 01, 2008 | 67.92 | 68.09 | 66.25 | 67.93 | 3,176,199 | -0.66(-0.96%) |
Jun 30, 2008 | 69.01 | 69.57 | 68.58 | 68.58 | 3,372,325 | -0.31(-0.44%) |
Jun 27, 2008 | 68.58 | 69.45 | 67.95 | 68.89 | 2,254,290 | +0.27(+0.39%) |
Jun 26, 2008 | 70.57 | 70.57 | 68.55 | 68.62 | 1,116,181 | -2.18(-3.08%) |
Jun 25, 2008 | 70.47 | 71.57 | 69.65 | 70.80 | 2,264,891 | +0.24(+0.35%) |
Jun 24, 2008 | 72.40 | 72.40 | 70.27 | 70.56 | 717,030 | -1.82(-2.51%) |
Jun 23, 2008 | 72.46 | 72.53 | 71.31 | 72.37 | 221,911 | +0.63(+0.88%) |
Jun 20, 2008 | 72.83 | 72.86 | 71.35 | 71.74 | 77,743 | -1.28(-1.75%) |
Jun 19, 2008 | 73.40 | 73.82 | 72.92 | 73.02 | 265,300 | -0.16(-0.21%) |
Jun 18, 2008 | 73.56 | 74.24 | 72.64 | 73.18 | 335,371 | -0.36(-0.49%) |
Jun 17, 2008 | 73.74 | 74.23 | 73.40 | 73.53 | 416,192 | +0.39(+0.53%) |
Jun 16, 2008 | 73.22 | 73.63 | 72.76 | 73.14 | 167,200 | +0.11(+0.15%) |
Jun 13, 2008 | 71.82 | 73.18 | 71.82 | 73.04 | 158,264 | +1.78(+2.51%) |
Jun 12, 2008 | 71.60 | 72.12 | 70.72 | 71.25 | 177,922 | -0.14(-0.20%) |
Jun 11, 2008 | 72.29 | 72.98 | 71.32 | 71.40 | 146,013 | -1.19(-1.64%) |
Jun 10, 2008 | 72.33 | 72.75 | 71.94 | 72.59 | 75,798 | -0.72(-0.98%) |
Jun 09, 2008 | 73.00 | 73.65 | 72.26 | 73.31 | 221,540 | +0.69(+0.95%) |
Jun 06, 2008 | 74.27 | 74.27 | 72.62 | 72.62 | 243,225 | -1.68(-2.26%) |
Jun 05, 2008 | 72.24 | 74.30 | 72.24 | 74.30 | 108,763 | +2.47(+3.44%) |
Jun 04, 2008 | 72.07 | 73.15 | 71.76 | 71.83 | 414,128 | -0.44(-0.61%) |
Jun 03, 2008 | 72.44 | 73.21 | 71.28 | 72.27 | 821,864 | +0.05(+0.06%) |
Jun 02, 2008 | 72.40 | 72.85 | 71.65 | 72.22 | 393,026 | -0.40(-0.55%) |
May 30, 2008 | 71.99 | 72.81 | 71.99 | 72.62 | 347,347 | +0.66(+0.91%) |
May 29, 2008 | 72.47 | 72.58 | 71.67 | 71.96 | 103,442 | -0.73(-1.01%) |
May 28, 2008 | 70.93 | 72.71 | 70.44 | 72.69 | 201,190 | +2.00(+2.83%) |
May 27, 2008 | 70.87 | 70.87 | 69.84 | 70.70 | 645,861 | -0.27(-0.39%) |
May 26, 2008 | 71.92 | 71.92 | 70.26 | 70.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.92 | 71.92 | 70.26 | 70.97 | 460,925 | -1.01(-1.41%) |
May 22, 2008 | 72.18 | 73.12 | 71.76 | 71.99 | 820,268 | -0.21(-0.30%) |
May 21, 2008 | 74.40 | 74.40 | 71.96 | 72.20 | 624,392 | -2.03(-2.73%) |
May 20, 2008 | 73.61 | 74.25 | 72.94 | 74.23 | 399,131 | +0.30(+0.40%) |
May 19, 2008 | 74.46 | 75.14 | 73.66 | 73.93 | 157,500 | -0.37(-0.50%) |
May 16, 2008 | 73.91 | 74.37 | 73.23 | 74.30 | 174,654 | +1.04(+1.42%) |
May 15, 2008 | 72.91 | 73.62 | 71.89 | 73.27 | 751,464 | +0.89(+1.23%) |
May 14, 2008 | 72.42 | 73.47 | 72.24 | 72.37 | 153,012 | +0.31(+0.43%) |
May 13, 2008 | 71.76 | 72.10 | 71.18 | 72.06 | 84,829 | +0.31(+0.44%) |
May 12, 2008 | 70.77 | 71.77 | 70.06 | 71.75 | 56,047 | +1.17(+1.66%) |
May 09, 2008 | 70.86 | 70.86 | 69.92 | 70.57 | 71,811 | -0.68(-0.95%) |
May 08, 2008 | 70.09 | 71.38 | 70.07 | 71.25 | 131,832 | +1.33(+1.90%) |
May 07, 2008 | 70.96 | 71.29 | 69.74 | 69.93 | 147,411 | -1.01(-1.43%) |
May 06, 2008 | 70.06 | 70.99 | 69.63 | 70.94 | 106,274 | +0.90(+1.29%) |
May 05, 2008 | 69.30 | 70.12 | 69.30 | 70.04 | 129,702 | +1.17(+1.69%) |
May 02, 2008 | 69.33 | 69.50 | 68.62 | 68.87 | 181,833 | +0.55(+0.80%) |