Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.59 | 24.14 | 22.59 | 23.41 | 3,752,062 | +0.84(+3.74%) |
Mar 30, 2009 | 21.48 | 23.01 | 21.08 | 22.56 | 4,397,932 | -1.29(-5.42%) |
Mar 26, 2009 | 22.81 | 24.33 | 22.65 | 23.86 | 3,995,180 | +1.20(+5.31%) |
Mar 25, 2009 | 22.04 | 22.99 | 22.04 | 22.65 | 3,134,151 | +0.57(+2.60%) |
Mar 24, 2009 | 22.46 | 22.96 | 21.69 | 22.08 | 4,179,450 | -0.83(-3.64%) |
Mar 23, 2009 | 21.98 | 22.91 | 21.90 | 22.91 | 4,033,503 | +0.99(+4.50%) |
Mar 20, 2009 | 23.11 | 23.11 | 21.65 | 21.93 | 3,776,537 | -1.27(-5.46%) |
Mar 19, 2009 | 24.00 | 24.75 | 22.74 | 23.19 | 3,873,502 | -0.46(-1.96%) |
Mar 18, 2009 | 22.65 | 24.51 | 22.40 | 23.66 | 5,564,900 | +1.24(+5.51%) |
Mar 17, 2009 | 21.54 | 22.62 | 21.04 | 22.42 | 4,253,148 | +0.80(+3.69%) |
Mar 16, 2009 | 22.44 | 22.77 | 21.54 | 21.62 | 4,712,234 | -0.66(-2.98%) |
Mar 13, 2009 | 21.01 | 24.01 | 20.70 | 22.29 | 0 | +1.59(+7.68%) |
Mar 12, 2009 | 18.78 | 20.82 | 18.40 | 20.70 | 5,698,138 | +2.05(+10.97%) |
Mar 11, 2009 | 19.71 | 20.20 | 18.51 | 18.65 | 6,010,219 | -0.70(-3.62%) |
Mar 10, 2009 | 18.38 | 19.71 | 18.21 | 19.35 | 5,997,992 | +1.43(+7.96%) |
Mar 09, 2009 | 17.41 | 18.69 | 16.75 | 17.92 | 6,336,836 | +0.39(+2.20%) |
Mar 06, 2009 | 17.25 | 17.81 | 16.69 | 17.54 | 0 | +0.69(+4.10%) |
Mar 05, 2009 | 18.53 | 18.53 | 16.67 | 16.85 | 6,942,626 | -1.99(-10.58%) |
Mar 04, 2009 | 18.58 | 19.49 | 18.04 | 18.84 | 6,237,465 | +0.92(+5.16%) |
Mar 02, 2009 | 20.32 | 20.48 | 17.74 | 17.92 | 11,229,938 | -3.33(-15.67%) |
Feb 27, 2009 | 21.25 | 22.89 | 20.33 | 21.25 | 0 | -0.30(-1.38%) |
Feb 26, 2009 | 25.90 | 25.90 | 20.68 | 21.54 | 16,322,200 | -4.81(-18.26%) |
Feb 25, 2009 | 28.13 | 28.27 | 26.22 | 26.35 | 6,410,250 | -1.80(-6.38%) |
Feb 24, 2009 | 27.80 | 28.93 | 27.20 | 28.15 | 5,671,723 | +0.48(+1.72%) |
Feb 23, 2009 | 32.98 | 33.08 | 27.10 | 27.67 | 16,679,821 | -8.72(-23.95%) |
Feb 20, 2009 | 36.70 | 36.82 | 35.33 | 36.39 | 3,108,958 | -0.35(-0.95%) |
Feb 19, 2009 | 37.58 | 38.54 | 36.55 | 36.74 | 2,657,702 | -0.66(-1.75%) |
Feb 18, 2009 | 37.78 | 38.07 | 36.14 | 37.39 | 2,651,982 | -0.33(-0.88%) |
Feb 17, 2009 | 37.28 | 38.15 | 36.58 | 37.72 | 2,627,081 | -0.65(-1.68%) |
Feb 13, 2009 | 39.27 | 39.48 | 38.05 | 38.37 | 2,484,885 | -1.08(-2.73%) |
Feb 12, 2009 | 38.59 | 39.56 | 37.63 | 39.45 | 2,506,476 | +0.39(+1.01%) |
Feb 11, 2009 | 38.74 | 39.69 | 38.11 | 39.05 | 2,818,053 | -0.04(-0.11%) |
Feb 10, 2009 | 40.92 | 41.30 | 38.95 | 39.10 | 3,473,463 | -2.01(-4.89%) |
Feb 09, 2009 | 39.81 | 41.29 | 39.81 | 41.11 | 2,954,932 | +1.12(+2.81%) |
Feb 06, 2009 | 39.71 | 40.81 | 39.65 | 39.99 | 3,324,358 | -0.11(-0.27%) |
Feb 05, 2009 | 37.69 | 40.18 | 37.69 | 40.09 | 4,097,265 | +2.45(+6.51%) |
Feb 04, 2009 | 38.20 | 38.61 | 37.02 | 37.64 | 3,970,197 | -0.54(-1.41%) |
Feb 03, 2009 | 36.31 | 38.80 | 35.83 | 38.18 | 4,964,877 | +2.16(+6.01%) |
Feb 02, 2009 | 32.96 | 37.29 | 32.37 | 36.02 | 8,255,995 | +1.97(+5.80%) |
Jan 30, 2009 | 35.85 | 35.91 | 33.74 | 34.04 | 0 | -1.58(-4.43%) |
Jan 29, 2009 | 36.93 | 36.97 | 35.13 | 35.62 | 3,902,835 | -1.51(-4.06%) |
Jan 28, 2009 | 35.61 | 37.95 | 35.61 | 37.13 | 4,193,937 | +2.19(+6.27%) |
Jan 27, 2009 | 33.26 | 35.15 | 33.25 | 34.94 | 3,484,009 | +1.84(+5.56%) |
Jan 26, 2009 | 33.53 | 34.48 | 32.68 | 33.10 | 2,898,067 | -0.24(-0.73%) |
Jan 23, 2009 | 31.18 | 33.48 | 30.63 | 33.34 | 3,644,046 | +1.65(+5.21%) |
Jan 22, 2009 | 29.73 | 32.04 | 29.73 | 31.69 | 4,773,133 | +1.39(+4.59%) |
Jan 21, 2009 | 29.05 | 30.34 | 28.67 | 30.30 | 2,848,289 | +1.61(+5.60%) |
Jan 20, 2009 | 29.75 | 30.33 | 28.52 | 28.70 | 3,156,723 | -1.18(-3.94%) |
Jan 16, 2009 | 29.12 | 30.30 | 28.59 | 29.87 | 3,266,827 | +1.46(+5.15%) |
Jan 15, 2009 | 29.08 | 29.12 | 27.37 | 28.41 | 5,501,669 | -0.71(-2.44%) |
Jan 14, 2009 | 30.37 | 30.69 | 28.98 | 29.12 | 2,971,323 | -1.71(-5.56%) |
Jan 13, 2009 | 31.66 | 32.21 | 30.34 | 30.83 | 3,820,773 | -0.79(-2.50%) |
Jan 12, 2009 | 33.20 | 33.20 | 31.41 | 31.62 | 2,368,332 | -1.49(-4.50%) |
Jan 09, 2009 | 32.90 | 33.49 | 32.15 | 33.11 | 1,773,018 | +0.22(+0.66%) |
Jan 08, 2009 | 32.77 | 33.26 | 32.08 | 32.90 | 2,099,047 | -0.04(-0.11%) |
Jan 07, 2009 | 33.65 | 33.80 | 32.78 | 32.93 | 1,821,555 | -1.15(-3.37%) |
Jan 06, 2009 | 34.49 | 34.83 | 33.01 | 34.08 | 2,195,862 | -0.13(-0.39%) |
Jan 05, 2009 | 33.34 | 34.64 | 32.69 | 34.22 | 2,254,241 | +0.76(+2.28%) |
Jan 02, 2009 | 33.55 | 33.88 | 32.56 | 33.45 | 0 | -0.01(-0.03%) |
Jan 01, 2009 | 34.11 | 34.11 | 32.23 | 33.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.11 | 34.11 | 32.23 | 33.46 | 2,009,964 | -0.46(-1.35%) |
Dec 30, 2008 | 31.66 | 34.11 | 31.59 | 33.92 | 2,252,686 | +2.44(+7.76%) |
Dec 29, 2008 | 31.63 | 31.96 | 30.75 | 31.48 | 1,774,934 | -0.22(-0.68%) |
Dec 26, 2008 | 31.54 | 31.98 | 31.33 | 31.69 | 605,144 | +0.39(+1.23%) |
Dec 24, 2008 | 31.40 | 31.76 | 30.77 | 31.31 | 394,745 | +0.11(+0.35%) |
Dec 23, 2008 | 31.06 | 31.85 | 30.89 | 31.20 | 2,360,304 | +0.39(+1.28%) |
Dec 22, 2008 | 32.43 | 32.84 | 30.10 | 30.80 | 3,974,198 | -1.64(-5.06%) |
Dec 19, 2008 | 31.66 | 33.06 | 30.82 | 32.45 | 4,521,370 | +1.13(+3.61%) |
Dec 18, 2008 | 30.27 | 31.87 | 29.98 | 31.32 | 3,813,748 | +0.70(+2.29%) |
Dec 17, 2008 | 30.03 | 31.24 | 29.32 | 30.62 | 3,162,769 | -0.19(-0.61%) |
Dec 16, 2008 | 29.00 | 30.86 | 29.00 | 30.80 | 2,847,798 | +1.71(+5.86%) |
Dec 15, 2008 | 28.50 | 29.48 | 28.29 | 29.10 | 2,427,220 | +0.56(+1.95%) |
Dec 12, 2008 | 27.22 | 28.70 | 27.13 | 28.54 | 1,838,189 | +0.66(+2.35%) |
Dec 11, 2008 | 26.77 | 28.80 | 26.68 | 27.89 | 2,778,872 | +0.93(+3.46%) |
Dec 10, 2008 | 27.01 | 27.91 | 26.23 | 26.95 | 1,949,228 | +0.07(+0.27%) |
Dec 09, 2008 | 27.27 | 28.49 | 26.29 | 26.88 | 2,051,488 | -0.33(-1.22%) |
Dec 08, 2008 | 26.93 | 27.53 | 26.34 | 27.21 | 2,572,986 | +0.66(+2.47%) |
Dec 05, 2008 | 24.62 | 26.86 | 24.16 | 26.56 | 2,569,291 | +1.66(+6.67%) |
Dec 04, 2008 | 25.62 | 26.39 | 24.65 | 24.90 | 2,344,866 | -1.03(-3.98%) |
Dec 03, 2008 | 25.43 | 26.13 | 24.45 | 25.93 | 2,628,737 | +0.69(+2.74%) |
Dec 02, 2008 | 26.17 | 26.44 | 24.14 | 25.24 | 3,373,511 | -0.60(-2.33%) |
Dec 01, 2008 | 26.69 | 26.89 | 25.84 | 25.84 | 4,181,490 | -1.29(-4.76%) |
Nov 28, 2008 | 25.49 | 27.27 | 25.49 | 27.13 | 1,483,548 | +0.86(+3.28%) |
Nov 26, 2008 | 24.80 | 26.48 | 24.51 | 26.27 | 3,036,163 | +1.08(+4.28%) |
Nov 25, 2008 | 24.05 | 25.40 | 24.05 | 25.19 | 4,444,861 | +1.46(+6.16%) |
Nov 24, 2008 | 22.36 | 24.40 | 22.05 | 23.73 | 4,339,865 | +1.69(+7.65%) |
Nov 21, 2008 | 23.25 | 23.68 | 20.04 | 22.04 | 6,721,355 | -0.82(-3.57%) |
Nov 20, 2008 | 23.94 | 25.34 | 22.57 | 22.86 | 4,078,333 | -2.17(-8.68%) |
Nov 19, 2008 | 26.30 | 27.38 | 25.03 | 25.03 | 3,075,933 | -2.06(-7.62%) |
Nov 18, 2008 | 26.24 | 27.20 | 26.03 | 27.10 | 2,752,216 | +0.87(+3.32%) |
Nov 17, 2008 | 27.47 | 27.75 | 26.14 | 26.23 | 3,500,454 | -1.27(-4.60%) |
Nov 14, 2008 | 27.47 | 28.70 | 27.03 | 27.49 | 0 | -0.75(-2.64%) |
Nov 13, 2008 | 29.58 | 30.28 | 26.67 | 28.24 | 6,591,136 | -1.11(-3.79%) |
Nov 12, 2008 | 30.53 | 30.89 | 29.17 | 29.35 | 3,398,437 | -1.40(-4.55%) |
Nov 11, 2008 | 31.54 | 31.54 | 29.89 | 30.75 | 2,485,207 | -0.86(-2.73%) |
Nov 10, 2008 | 32.37 | 32.63 | 31.04 | 31.61 | 3,614,447 | -0.32(-1.01%) |
Nov 07, 2008 | 31.66 | 32.40 | 31.01 | 31.94 | 3,710,872 | +0.58(+1.86%) |
Nov 06, 2008 | 32.07 | 32.83 | 30.76 | 31.35 | 5,760,717 | -0.97(-3.00%) |
Nov 05, 2008 | 29.86 | 33.45 | 29.44 | 32.32 | 9,449,663 | +2.20(+7.30%) |
Nov 04, 2008 | 30.97 | 30.98 | 28.35 | 30.12 | 5,291,980 | +0.20(+0.66%) |
Nov 03, 2008 | 27.03 | 30.21 | 26.62 | 29.92 | 5,190,297 | +3.37(+12.67%) |
Oct 31, 2008 | 26.51 | 26.84 | 22.45 | 26.56 | 12,540,134 | -0.08(-0.30%) |
Oct 30, 2008 | 28.44 | 28.72 | 25.79 | 26.64 | 5,351,686 | -0.66(-2.40%) |
Oct 29, 2008 | 28.69 | 28.78 | 26.76 | 27.30 | 4,090,871 | -1.36(-4.73%) |
Oct 28, 2008 | 28.93 | 29.07 | 25.37 | 28.65 | 6,004,500 | +1.01(+3.64%) |
Oct 27, 2008 | 31.67 | 32.31 | 27.61 | 27.65 | 6,841,433 | -4.91(-15.08%) |
Oct 24, 2008 | 29.91 | 32.60 | 29.36 | 32.55 | 3,190,311 | +0.46(+1.43%) |
Oct 23, 2008 | 30.81 | 32.79 | 30.25 | 32.10 | 2,827,695 | +1.34(+4.35%) |
Oct 22, 2008 | 31.06 | 32.33 | 30.01 | 30.76 | 3,499,573 | -2.92(-8.66%) |
Oct 21, 2008 | 33.73 | 34.92 | 33.25 | 33.68 | 1,606,368 | -0.46(-1.34%) |
Oct 20, 2008 | 32.81 | 34.16 | 32.04 | 34.13 | 1,716,464 | +2.00(+6.23%) |
Oct 17, 2008 | 31.61 | 33.60 | 30.85 | 32.13 | 2,570,399 | -0.02(-0.06%) |
Oct 16, 2008 | 32.58 | 33.61 | 29.02 | 32.15 | 2,974,609 | +0.13(+0.42%) |
Oct 15, 2008 | 34.31 | 34.68 | 32.01 | 32.02 | 2,190,763 | -2.77(-7.97%) |
Oct 14, 2008 | 33.22 | 34.92 | 32.71 | 34.79 | 4,027,905 | +2.76(+8.60%) |
Oct 13, 2008 | 28.98 | 32.03 | 28.98 | 32.03 | 2,548,545 | +3.88(+13.77%) |
Oct 10, 2008 | 27.85 | 30.03 | 26.04 | 28.16 | 0 | -0.87(-3.00%) |
Oct 09, 2008 | 32.24 | 32.64 | 28.82 | 29.03 | 4,198,091 | -3.37(-10.42%) |
Oct 08, 2008 | 31.14 | 32.99 | 30.59 | 32.40 | 2,342,763 | +0.92(+2.91%) |
Oct 07, 2008 | 32.77 | 34.11 | 29.96 | 31.49 | 3,216,567 | -1.04(-3.20%) |
Oct 06, 2008 | 35.21 | 35.21 | 30.62 | 32.53 | 2,318,277 | -2.76(-7.81%) |
Oct 03, 2008 | 36.18 | 36.58 | 35.13 | 35.28 | 0 | -0.22(-0.61%) |
Oct 02, 2008 | 37.43 | 37.43 | 35.36 | 35.50 | 1,421,111 | -1.53(-4.14%) |
Oct 01, 2008 | 36.50 | 37.52 | 35.86 | 37.03 | 1,425,392 | +0.05(+0.15%) |
Sep 30, 2008 | 36.67 | 37.81 | 35.38 | 36.98 | 2,510,921 | +0.45(+1.23%) |
Sep 29, 2008 | 38.32 | 38.52 | 35.74 | 36.53 | 1,839,411 | -1.80(-4.68%) |
Sep 26, 2008 | 37.25 | 39.33 | 36.70 | 38.33 | 0 | +0.66(+1.76%) |
Sep 25, 2008 | 37.38 | 37.84 | 36.25 | 37.66 | 1,654,127 | +0.85(+2.32%) |
Sep 24, 2008 | 36.84 | 37.73 | 36.21 | 36.81 | 1,034,850 | -0.35(-0.94%) |
Sep 23, 2008 | 37.68 | 38.15 | 36.59 | 37.16 | 1,144,160 | +0.02(+0.05%) |
Sep 22, 2008 | 39.72 | 39.72 | 36.88 | 37.14 | 1,915,149 | -1.68(-4.32%) |
Sep 19, 2008 | 42.09 | 42.40 | 38.07 | 38.82 | 0 | +0.91(+2.39%) |
Sep 18, 2008 | 38.17 | 38.76 | 35.14 | 37.91 | 5,211,106 | -0.11(-0.28%) |
Sep 17, 2008 | 39.59 | 40.37 | 37.94 | 38.02 | 3,106,185 | -2.32(-5.76%) |
Sep 16, 2008 | 40.34 | 40.82 | 38.73 | 40.35 | 3,527,804 | -0.72(-1.75%) |
Sep 15, 2008 | 42.39 | 42.39 | 40.94 | 41.06 | 2,772,500 | -1.77(-4.13%) |
Sep 12, 2008 | 42.89 | 43.59 | 41.97 | 42.83 | 2,186,861 | -0.64(-1.47%) |
Sep 11, 2008 | 40.50 | 43.47 | 40.19 | 43.47 | 4,020,307 | +2.43(+5.93%) |
Sep 10, 2008 | 39.25 | 41.97 | 39.13 | 41.04 | 3,980,216 | +1.60(+4.05%) |
Sep 09, 2008 | 40.37 | 41.45 | 39.26 | 39.44 | 3,168,612 | -0.83(-2.05%) |
Sep 08, 2008 | 39.94 | 40.35 | 39.16 | 40.26 | 2,096,232 | +1.35(+3.46%) |
Sep 05, 2008 | 38.96 | 39.01 | 37.81 | 38.92 | 0 | -0.16(-0.41%) |
Sep 04, 2008 | 40.62 | 40.88 | 38.84 | 39.08 | 2,706,774 | -1.87(-4.56%) |
Sep 03, 2008 | 40.79 | 41.17 | 39.97 | 40.95 | 1,639,706 | +0.16(+0.40%) |
Sep 02, 2008 | 42.00 | 43.00 | 40.53 | 40.79 | 2,540,372 | -0.86(-2.07%) |
Aug 29, 2008 | 41.16 | 42.19 | 41.05 | 41.65 | 0 | +0.31(+0.74%) |
Aug 28, 2008 | 41.05 | 41.72 | 40.82 | 41.34 | 1,477,715 | +0.33(+0.81%) |
Aug 27, 2008 | 40.57 | 41.67 | 39.84 | 41.01 | 1,780,989 | +0.04(+0.09%) |
Aug 26, 2008 | 41.12 | 41.58 | 40.52 | 40.97 | 1,626,684 | -0.04(-0.09%) |
Aug 25, 2008 | 42.75 | 42.75 | 40.84 | 41.01 | 2,067,725 | -1.84(-4.29%) |
Aug 22, 2008 | 42.69 | 43.15 | 42.23 | 42.85 | 0 | +0.35(+0.82%) |
Aug 21, 2008 | 41.60 | 42.72 | 41.51 | 42.50 | 2,378,827 | +0.56(+1.33%) |
Aug 20, 2008 | 42.57 | 42.86 | 41.34 | 41.94 | 2,192,123 | -0.47(-1.10%) |
Aug 19, 2008 | 43.90 | 44.51 | 41.91 | 42.41 | 3,207,515 | -1.47(-3.35%) |
Aug 18, 2008 | 45.09 | 45.48 | 43.57 | 43.88 | 2,527,441 | -1.00(-2.22%) |
Aug 15, 2008 | 44.03 | 45.09 | 44.03 | 44.88 | 0 | +0.90(+2.04%) |
Aug 14, 2008 | 43.59 | 44.19 | 43.15 | 43.98 | 2,799,115 | +0.32(+0.74%) |
Aug 13, 2008 | 44.02 | 44.49 | 43.40 | 43.66 | 2,181,801 | -1.11(-2.49%) |
Aug 12, 2008 | 45.00 | 46.13 | 43.98 | 44.77 | 3,260,053 | -0.13(-0.30%) |
Aug 11, 2008 | 44.10 | 44.93 | 43.31 | 44.91 | 2,209,707 | +0.85(+1.94%) |
Aug 08, 2008 | 42.95 | 44.44 | 42.79 | 44.05 | 2,830,218 | +1.30(+3.04%) |
Aug 07, 2008 | 43.94 | 44.11 | 42.52 | 42.75 | 2,542,751 | -1.05(-2.40%) |
Aug 06, 2008 | 43.80 | 43.98 | 43.14 | 43.80 | 3,175,761 | -0.18(-0.41%) |
Aug 05, 2008 | 41.76 | 44.11 | 41.40 | 43.98 | 4,478,210 | +1.97(+4.68%) |
Aug 04, 2008 | 42.19 | 42.98 | 40.99 | 42.02 | 9,292,746 | +1.95(+4.86%) |
Aug 01, 2008 | 39.56 | 40.34 | 38.34 | 40.07 | 3,742,408 | +0.66(+1.66%) |
Jul 31, 2008 | 38.64 | 39.91 | 38.47 | 39.41 | 2,590,917 | +0.59(+1.53%) |
Jul 30, 2008 | 38.77 | 39.71 | 37.94 | 38.82 | 1,929,375 | +0.19(+0.49%) |
Jul 29, 2008 | 38.63 | 38.79 | 37.63 | 38.63 | 1,924,873 | +0.78(+2.06%) |
Jul 28, 2008 | 38.05 | 39.29 | 37.79 | 37.85 | 1,305,040 | -0.66(-1.72%) |
Jul 25, 2008 | 38.60 | 39.46 | 38.25 | 38.51 | 2,794,319 | +0.22(+0.59%) |
Jul 24, 2008 | 39.46 | 39.46 | 38.15 | 38.29 | 3,271,011 | -1.08(-2.74%) |
Jul 23, 2008 | 37.69 | 39.57 | 37.69 | 39.37 | 5,645,916 | +2.93(+8.03%) |
Jul 22, 2008 | 34.42 | 36.89 | 34.42 | 36.44 | 4,091,355 | +1.89(+5.48%) |
Jul 21, 2008 | 34.60 | 35.00 | 34.19 | 34.55 | 1,446,588 | -0.15(-0.44%) |
Jul 18, 2008 | 34.74 | 35.10 | 34.19 | 34.70 | 1,654,361 | -0.20(-0.57%) |
Jul 17, 2008 | 33.67 | 34.96 | 33.24 | 34.90 | 3,214,234 | +1.35(+4.01%) |
Jul 16, 2008 | 34.32 | 34.72 | 33.47 | 33.55 | 2,798,138 | -0.84(-2.45%) |
Jul 15, 2008 | 33.71 | 34.74 | 32.61 | 34.39 | 3,378,434 | +0.35(+1.03%) |
Jul 14, 2008 | 33.34 | 34.42 | 33.34 | 34.04 | 2,204,830 | +0.59(+1.77%) |
Jul 11, 2008 | 33.02 | 33.88 | 32.36 | 33.45 | 3,308,746 | -0.66(-1.95%) |
Jul 10, 2008 | 33.22 | 34.67 | 33.00 | 34.12 | 4,796,843 | -0.57(-1.63%) |
Jul 09, 2008 | 35.42 | 36.00 | 34.67 | 34.68 | 2,399,963 | -0.58(-1.65%) |
Jul 08, 2008 | 34.46 | 35.27 | 34.15 | 35.27 | 3,117,400 | +0.57(+1.66%) |
Jul 07, 2008 | 34.42 | 35.38 | 34.04 | 34.69 | 2,883,366 | +0.13(+0.36%) |
Jul 04, 2008 | 36.00 | 36.00 | 33.45 | 34.57 | 2,827,494 | +0.00(+0.00%) |
Jul 03, 2008 | 36.00 | 36.00 | 33.45 | 34.57 | 2,827,494 | -1.28(-3.58%) |
Jul 02, 2008 | 36.84 | 37.97 | 35.71 | 35.85 | 4,494,355 | -0.12(-0.32%) |
Jul 01, 2008 | 35.67 | 36.16 | 35.07 | 35.97 | 2,832,805 | +0.27(+0.75%) |
Jun 30, 2008 | 37.09 | 37.21 | 35.59 | 35.70 | 3,223,953 | -1.35(-3.63%) |
Jun 27, 2008 | 36.40 | 37.61 | 36.40 | 37.04 | 3,533,425 | +1.11(+3.10%) |
Jun 26, 2008 | 36.80 | 37.94 | 35.87 | 35.93 | 3,746,426 | -1.30(-3.50%) |
Jun 25, 2008 | 36.76 | 38.03 | 36.37 | 37.23 | 2,606,538 | +0.83(+2.27%) |
Jun 24, 2008 | 37.62 | 37.85 | 36.34 | 36.41 | 3,062,596 | -1.27(-3.38%) |
Jun 23, 2008 | 38.03 | 38.03 | 37.14 | 37.68 | 3,049,033 | +0.01(+0.02%) |
Jun 20, 2008 | 38.01 | 38.85 | 37.17 | 37.67 | 3,205,336 | -0.70(-1.82%) |
Jun 19, 2008 | 38.06 | 39.25 | 36.72 | 38.37 | 9,947,986 | -1.52(-3.80%) |
Jun 18, 2008 | 40.42 | 40.92 | 39.78 | 39.89 | 3,334,848 | -0.39(-0.96%) |
Jun 17, 2008 | 42.28 | 42.28 | 40.19 | 40.27 | 3,531,041 | -1.38(-3.32%) |
Jun 16, 2008 | 42.09 | 42.19 | 41.40 | 41.66 | 1,688,018 | -0.52(-1.23%) |
Jun 13, 2008 | 41.40 | 42.68 | 41.15 | 42.18 | 2,784,941 | +0.60(+1.45%) |
Jun 12, 2008 | 42.17 | 42.19 | 41.29 | 41.58 | 2,072,656 | -0.30(-0.71%) |
Jun 11, 2008 | 42.97 | 42.97 | 41.77 | 41.87 | 2,713,946 | -0.98(-2.28%) |
Jun 10, 2008 | 43.28 | 43.55 | 42.41 | 42.85 | 2,617,649 | +0.02(+0.04%) |
Jun 09, 2008 | 43.94 | 43.94 | 42.50 | 42.83 | 2,464,051 | -0.75(-1.71%) |
Jun 06, 2008 | 44.70 | 44.93 | 43.57 | 43.58 | 1,824,782 | -1.53(-3.40%) |
Jun 05, 2008 | 44.28 | 45.29 | 44.07 | 45.11 | 1,967,988 | +0.56(+1.25%) |
Jun 04, 2008 | 44.36 | 44.87 | 44.15 | 44.56 | 2,616,671 | -0.01(-0.02%) |
Jun 03, 2008 | 43.62 | 44.56 | 42.80 | 44.56 | 5,769,990 | +1.02(+2.35%) |
Jun 02, 2008 | 45.35 | 45.50 | 43.29 | 43.54 | 4,910,528 | -2.28(-4.98%) |
May 30, 2008 | 46.11 | 46.27 | 45.16 | 45.82 | 3,799,896 | -0.05(-0.12%) |
May 29, 2008 | 44.91 | 46.54 | 44.91 | 45.87 | 2,336,598 | +0.88(+1.95%) |
May 28, 2008 | 44.19 | 45.16 | 43.71 | 45.00 | 3,437,821 | +0.80(+1.81%) |
May 27, 2008 | 43.98 | 44.54 | 43.33 | 44.20 | 3,355,538 | +0.30(+0.67%) |
May 26, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 2,815,554 | -0.95(-2.12%) |
May 22, 2008 | 44.63 | 45.25 | 44.24 | 44.85 | 3,858,237 | +0.48(+1.09%) |
May 21, 2008 | 43.21 | 45.78 | 42.79 | 44.37 | 6,628,922 | +1.23(+2.85%) |
May 20, 2008 | 40.09 | 43.16 | 40.08 | 43.14 | 6,401,842 | +2.97(+7.40%) |
May 19, 2008 | 39.86 | 40.47 | 39.55 | 40.17 | 2,985,961 | +0.48(+1.20%) |
May 16, 2008 | 39.21 | 39.79 | 38.84 | 39.69 | 2,348,057 | +0.47(+1.19%) |
May 15, 2008 | 39.16 | 39.48 | 38.51 | 39.22 | 2,188,139 | +0.01(+0.02%) |
May 14, 2008 | 38.95 | 39.75 | 38.89 | 39.21 | 3,429,187 | +0.27(+0.69%) |
May 13, 2008 | 39.74 | 39.74 | 38.36 | 38.95 | 4,269,200 | -0.83(-2.08%) |
May 12, 2008 | 40.71 | 40.84 | 39.51 | 39.77 | 3,114,117 | -1.03(-2.53%) |
May 09, 2008 | 41.05 | 41.58 | 40.28 | 40.80 | 3,649,490 | -0.56(-1.35%) |
May 08, 2008 | 42.02 | 42.25 | 40.79 | 41.36 | 3,229,198 | -0.54(-1.29%) |
May 07, 2008 | 42.22 | 42.66 | 41.71 | 41.90 | 3,880,286 | -0.41(-0.98%) |
May 06, 2008 | 42.48 | 43.24 | 41.78 | 42.31 | 3,033,968 | -0.59(-1.38%) |
May 05, 2008 | 42.75 | 43.35 | 42.43 | 42.90 | 3,161,169 | +0.03(+0.06%) |
May 02, 2008 | 43.21 | 43.71 | 42.73 | 42.88 | 2,403,534 | -0.33(-0.77%) |
May 01, 2008 | 43.30 | 43.69 | 41.81 | 43.21 | 3,106,684 | +0.31(+0.73%) |
Apr 30, 2008 | 42.74 | 43.53 | 42.46 | 42.89 | 3,704,185 | -0.13(-0.31%) |
Apr 29, 2008 | 41.48 | 43.05 | 41.17 | 43.03 | 3,699,087 | +1.40(+3.36%) |
Apr 28, 2008 | 41.19 | 41.84 | 39.84 | 41.63 | 5,753,893 | +1.35(+3.34%) |
Apr 25, 2008 | 38.90 | 40.34 | 38.57 | 40.28 | 3,066,099 | +1.63(+4.23%) |
Apr 24, 2008 | 39.68 | 40.14 | 37.88 | 38.65 | 3,760,918 | -0.89(-2.25%) |
Apr 23, 2008 | 37.66 | 39.58 | 37.31 | 39.54 | 4,350,454 | +1.95(+5.18%) |
Apr 22, 2008 | 37.80 | 38.34 | 37.42 | 37.59 | 3,109,509 | -1.25(-3.21%) |
Apr 21, 2008 | 39.07 | 39.91 | 38.77 | 38.84 | 2,198,643 | -0.21(-0.53%) |
Apr 18, 2008 | 38.07 | 39.48 | 38.07 | 39.04 | 2,470,760 | +1.10(+2.91%) |
Apr 17, 2008 | 37.87 | 38.45 | 37.61 | 37.94 | 1,930,083 | +0.01(+0.02%) |
Apr 16, 2008 | 38.65 | 38.96 | 37.71 | 37.93 | 2,635,156 | -0.54(-1.40%) |
Apr 15, 2008 | 38.24 | 38.99 | 37.39 | 38.47 | 3,681,333 | +0.39(+1.04%) |
Apr 14, 2008 | 38.07 | 38.60 | 37.74 | 38.07 | 2,879,438 | +0.19(+0.50%) |
Apr 11, 2008 | 39.30 | 39.78 | 37.83 | 37.89 | 3,012,695 | -1.77(-4.46%) |
Apr 10, 2008 | 38.37 | 39.84 | 38.34 | 39.65 | 4,358,253 | +1.27(+3.32%) |
Apr 09, 2008 | 40.37 | 40.54 | 38.04 | 38.38 | 5,065,752 | -2.19(-5.40%) |
Apr 08, 2008 | 39.04 | 41.05 | 39.04 | 40.57 | 3,871,039 | +1.83(+4.73%) |
Apr 07, 2008 | 39.60 | 39.85 | 38.60 | 38.74 | 2,800,692 | -0.86(-2.18%) |
Apr 04, 2008 | 40.03 | 40.27 | 39.15 | 39.60 | 2,945,710 | -0.29(-0.72%) |
Apr 03, 2008 | 41.03 | 41.66 | 39.77 | 39.89 | 3,617,414 | -1.44(-3.48%) |
Apr 02, 2008 | 42.19 | 42.19 | 41.04 | 41.32 | 2,416,122 | -0.86(-2.04%) |