Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.24 | 39.94 | 38.67 | 39.38 | 6,702,294 | +0.27(+0.69%) |
Apr 29, 2009 | 38.01 | 39.24 | 37.48 | 39.11 | 6,244,638 | +1.94(+5.23%) |
Apr 28, 2009 | 37.61 | 38.08 | 36.75 | 37.17 | 5,183,424 | -0.83(-2.19%) |
Apr 27, 2009 | 38.71 | 39.20 | 37.03 | 38.00 | 7,846,832 | -1.50(-3.80%) |
Apr 24, 2009 | 37.79 | 40.26 | 37.30 | 39.50 | 9,002,652 | +1.86(+4.93%) |
Apr 23, 2009 | 35.77 | 37.94 | 35.58 | 37.65 | 6,616,947 | +2.01(+5.65%) |
Apr 22, 2009 | 37.37 | 37.98 | 35.63 | 35.63 | 12,180,560 | -2.82(-7.32%) |
Apr 21, 2009 | 34.57 | 38.45 | 33.96 | 38.45 | 11,127,540 | +3.52(+10.09%) |
Apr 20, 2009 | 37.43 | 37.93 | 34.76 | 34.93 | 8,300,609 | -3.26(-8.55%) |
Apr 17, 2009 | 37.69 | 38.98 | 36.99 | 38.19 | 8,749,105 | +0.14(+0.37%) |
Apr 16, 2009 | 37.94 | 39.94 | 36.17 | 38.05 | 8,478,557 | +0.45(+1.21%) |
Apr 15, 2009 | 33.98 | 37.86 | 33.75 | 37.59 | 9,221,439 | +2.87(+8.26%) |
Apr 14, 2009 | 37.05 | 37.39 | 34.48 | 34.72 | 9,638,878 | -3.24(-8.53%) |
Apr 13, 2009 | 37.63 | 38.65 | 36.66 | 37.96 | 8,287,347 | -0.34(-0.89%) |
Apr 09, 2009 | 35.91 | 38.44 | 35.39 | 38.31 | 10,594,408 | +3.68(+10.61%) |
Apr 08, 2009 | 33.90 | 35.03 | 33.59 | 34.63 | 6,825,126 | +1.10(+3.29%) |
Apr 07, 2009 | 35.77 | 35.89 | 33.44 | 33.53 | 8,242,313 | -3.15(-8.59%) |
Apr 06, 2009 | 35.87 | 37.30 | 35.42 | 36.68 | 8,192,387 | +0.09(+0.26%) |
Apr 03, 2009 | 34.03 | 36.87 | 33.22 | 36.59 | 9,153,914 | +2.20(+6.39%) |
Apr 02, 2009 | 32.78 | 34.91 | 32.32 | 34.39 | 8,684,611 | +2.14(+6.63%) |
Apr 01, 2009 | 31.69 | 32.65 | 31.41 | 32.25 | 6,745,380 | -0.29(-0.90%) |
Mar 31, 2009 | 30.67 | 32.62 | 30.67 | 32.55 | 8,598,262 | +2.07(+6.78%) |
Mar 30, 2009 | 30.91 | 31.50 | 30.27 | 30.48 | 6,670,983 | -3.33(-9.86%) |
Mar 26, 2009 | 33.35 | 33.81 | 31.16 | 33.81 | 8,435,936 | +1.39(+4.29%) |
Mar 25, 2009 | 32.17 | 32.86 | 30.04 | 32.42 | 9,211,102 | +0.37(+1.14%) |
Mar 24, 2009 | 34.13 | 34.85 | 31.53 | 32.06 | 9,264,026 | -2.81(-8.06%) |
Mar 23, 2009 | 32.09 | 34.91 | 32.04 | 34.87 | 10,786,678 | +4.51(+14.84%) |
Mar 20, 2009 | 32.80 | 32.80 | 30.36 | 30.36 | 9,336,204 | -3.00(-8.98%) |
Mar 19, 2009 | 35.08 | 35.08 | 32.49 | 33.36 | 7,967,072 | -1.20(-3.48%) |
Mar 18, 2009 | 33.17 | 34.81 | 32.20 | 34.56 | 10,255,917 | +0.92(+2.74%) |
Mar 17, 2009 | 30.93 | 33.67 | 30.75 | 33.64 | 8,842,441 | +2.52(+8.10%) |
Mar 16, 2009 | 33.82 | 34.10 | 30.98 | 31.11 | 8,263,716 | -2.33(-6.96%) |
Mar 13, 2009 | 33.97 | 34.09 | 32.03 | 33.44 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.09 | 34.55 | 32.00 | 34.21 | 10,932,331 | +1.86(+5.75%) |
Mar 11, 2009 | 34.13 | 34.13 | 31.74 | 32.35 | 10,234,749 | -1.48(-4.37%) |
Mar 10, 2009 | 30.54 | 33.82 | 29.65 | 33.82 | 14,653,623 | +4.19(+14.16%) |
Mar 09, 2009 | 27.94 | 29.73 | 27.79 | 29.63 | 7,949,928 | +0.87(+3.01%) |
Mar 06, 2009 | 28.41 | 29.19 | 26.71 | 28.76 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 27.78 | 29.34 | 27.78 | 28.30 | 9,675,320 | -1.12(-3.80%) |
Mar 04, 2009 | 30.37 | 30.37 | 28.92 | 29.42 | 8,733,604 | -0.21(-0.70%) |
Mar 02, 2009 | 31.66 | 32.01 | 29.32 | 29.63 | 12,039,595 | -3.05(-9.34%) |
Feb 27, 2009 | 30.31 | 33.88 | 30.08 | 32.68 | 0 | +1.60(+5.16%) |
Feb 26, 2009 | 32.53 | 33.10 | 30.93 | 31.08 | 6,954,309 | -0.75(-2.35%) |
Feb 25, 2009 | 32.52 | 33.36 | 30.90 | 31.83 | 7,249,245 | -1.06(-3.22%) |
Feb 24, 2009 | 30.61 | 33.16 | 30.32 | 32.89 | 8,670,294 | +2.63(+8.68%) |
Feb 23, 2009 | 32.27 | 32.89 | 30.04 | 30.26 | 6,819,741 | -2.18(-6.72%) |
Feb 20, 2009 | 29.52 | 32.51 | 29.19 | 32.44 | 0 | +2.07(+6.81%) |
Feb 19, 2009 | 32.88 | 33.09 | 30.05 | 30.37 | 7,916,483 | -2.11(-6.49%) |
Feb 18, 2009 | 32.45 | 32.92 | 31.20 | 32.48 | 4,817,863 | +0.67(+2.11%) |
Feb 17, 2009 | 32.42 | 32.96 | 31.55 | 31.81 | 8,218,651 | -2.07(-6.12%) |
Feb 13, 2009 | 36.20 | 36.34 | 33.80 | 33.88 | 5,787,170 | -2.59(-7.11%) |
Feb 12, 2009 | 35.84 | 36.84 | 34.17 | 36.47 | 6,710,453 | -0.06(-0.18%) |
Feb 11, 2009 | 35.70 | 36.65 | 34.84 | 36.54 | 4,952,609 | +0.97(+2.72%) |
Feb 10, 2009 | 38.14 | 38.73 | 35.34 | 35.57 | 6,012,200 | -3.16(-8.15%) |
Feb 09, 2009 | 38.24 | 38.84 | 37.41 | 38.73 | 3,273,659 | +0.44(+1.14%) |
Feb 06, 2009 | 36.90 | 38.58 | 36.34 | 38.29 | 0 | +1.93(+5.31%) |
Feb 05, 2009 | 36.29 | 37.69 | 34.96 | 36.36 | 6,720,767 | -0.51(-1.37%) |
Feb 04, 2009 | 37.12 | 38.19 | 36.49 | 36.87 | 5,221,482 | +0.08(+0.22%) |
Feb 03, 2009 | 37.29 | 37.43 | 35.76 | 36.79 | 5,850,412 | -0.67(-1.78%) |
Feb 02, 2009 | 35.70 | 37.65 | 35.05 | 37.45 | 6,182,547 | +1.01(+2.76%) |
Jan 30, 2009 | 38.14 | 38.73 | 35.71 | 36.44 | 0 | -1.06(-2.83%) |
Jan 29, 2009 | 40.64 | 40.64 | 37.32 | 37.51 | 8,648,083 | -3.72(-9.03%) |
Jan 28, 2009 | 39.61 | 41.46 | 38.59 | 41.23 | 7,765,005 | +2.72(+7.05%) |
Jan 27, 2009 | 38.39 | 38.62 | 37.25 | 38.51 | 4,017,436 | +0.75(+1.98%) |
Jan 26, 2009 | 38.03 | 39.02 | 36.88 | 37.76 | 5,373,099 | +0.14(+0.38%) |
Jan 23, 2009 | 35.38 | 37.85 | 35.34 | 37.62 | 0 | +1.23(+3.37%) |
Jan 22, 2009 | 37.95 | 38.87 | 36.19 | 36.40 | 6,995,575 | -2.83(-7.21%) |
Jan 21, 2009 | 36.90 | 39.33 | 35.01 | 39.23 | 7,261,726 | +3.93(+11.13%) |
Jan 20, 2009 | 38.32 | 39.85 | 35.18 | 35.30 | 7,332,490 | -4.37(-11.02%) |
Jan 16, 2009 | 39.07 | 39.83 | 37.26 | 39.67 | 0 | +1.62(+4.26%) |
Jan 15, 2009 | 36.98 | 38.91 | 35.55 | 38.05 | 5,299,907 | +0.98(+2.64%) |
Jan 14, 2009 | 37.05 | 37.75 | 36.57 | 37.07 | 4,874,784 | -1.11(-2.92%) |
Jan 13, 2009 | 36.69 | 38.72 | 36.03 | 38.18 | 4,966,210 | +0.64(+1.69%) |
Jan 12, 2009 | 39.14 | 39.30 | 37.23 | 37.55 | 4,906,844 | -1.10(-2.85%) |
Jan 09, 2009 | 40.23 | 40.63 | 38.38 | 38.65 | 4,486,741 | -1.20(-3.02%) |
Jan 08, 2009 | 40.66 | 40.66 | 39.23 | 39.85 | 4,683,750 | -0.95(-2.32%) |
Jan 07, 2009 | 42.57 | 42.88 | 40.64 | 40.80 | 4,691,798 | -2.84(-6.51%) |
Jan 06, 2009 | 43.04 | 43.86 | 41.83 | 43.64 | 6,202,485 | +1.17(+2.76%) |
Jan 05, 2009 | 43.97 | 44.63 | 42.24 | 42.47 | 5,197,339 | -2.06(-4.62%) |
Jan 02, 2009 | 46.83 | 47.05 | 44.49 | 44.52 | 0 | -2.31(-4.93%) |
Jan 01, 2009 | 44.15 | 47.07 | 44.15 | 46.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.15 | 47.07 | 44.15 | 46.83 | 4,092,087 | +2.61(+5.90%) |
Dec 30, 2008 | 41.84 | 44.43 | 41.84 | 44.22 | 2,995,456 | +1.92(+4.54%) |
Dec 29, 2008 | 43.25 | 43.31 | 41.38 | 42.30 | 2,903,473 | -1.73(-3.93%) |
Dec 26, 2008 | 43.20 | 44.23 | 42.86 | 44.03 | 0 | +0.65(+1.51%) |
Dec 24, 2008 | 43.65 | 44.00 | 43.04 | 43.38 | 1,012,462 | -0.07(-0.16%) |
Dec 23, 2008 | 44.29 | 44.99 | 43.14 | 43.45 | 3,409,850 | -0.25(-0.58%) |
Dec 22, 2008 | 43.65 | 44.36 | 42.05 | 43.70 | 4,701,699 | -0.66(-1.49%) |
Dec 19, 2008 | 42.63 | 44.46 | 41.80 | 44.36 | 5,054,597 | +1.93(+4.55%) |
Dec 18, 2008 | 45.22 | 45.95 | 41.82 | 42.43 | 5,605,379 | -2.92(-6.44%) |
Dec 17, 2008 | 44.50 | 47.46 | 43.33 | 45.35 | 7,358,858 | +0.29(+0.65%) |
Dec 16, 2008 | 40.04 | 45.06 | 39.66 | 45.06 | 8,691,595 | +5.33(+13.42%) |
Dec 15, 2008 | 40.97 | 40.97 | 38.44 | 39.73 | 6,208,853 | -0.79(-1.95%) |
Dec 12, 2008 | 37.13 | 41.02 | 36.20 | 40.52 | 0 | +2.49(+6.55%) |
Dec 11, 2008 | 43.15 | 43.65 | 37.55 | 38.02 | 10,937,715 | -6.50(-14.60%) |
Dec 10, 2008 | 42.18 | 44.68 | 41.72 | 44.53 | 5,427,228 | +2.78(+6.66%) |
Dec 09, 2008 | 44.62 | 44.87 | 41.33 | 41.75 | 7,237,002 | -3.60(-7.95%) |
Dec 08, 2008 | 41.84 | 45.35 | 40.84 | 45.35 | 7,273,211 | +4.41(+10.76%) |
Dec 05, 2008 | 37.42 | 41.42 | 37.14 | 40.95 | 0 | +2.53(+6.58%) |
Dec 04, 2008 | 38.46 | 41.06 | 37.71 | 38.42 | 8,008,744 | -1.05(-2.67%) |
Dec 03, 2008 | 36.66 | 39.89 | 35.93 | 39.47 | 9,227,989 | +1.31(+3.44%) |
Dec 02, 2008 | 34.38 | 38.85 | 34.27 | 38.16 | 13,829,483 | +4.68(+13.97%) |
Dec 01, 2008 | 39.93 | 40.20 | 32.96 | 33.48 | 8,449,263 | -7.69(-18.67%) |
Nov 28, 2008 | 42.79 | 42.91 | 40.98 | 41.17 | 2,863,386 | -1.78(-4.14%) |
Nov 26, 2008 | 41.10 | 43.04 | 39.81 | 42.95 | 5,999,674 | +1.29(+3.10%) |
Nov 25, 2008 | 41.86 | 43.45 | 39.02 | 41.66 | 9,450,025 | +0.98(+2.42%) |
Nov 24, 2008 | 35.98 | 41.72 | 35.35 | 40.67 | 10,591,600 | +5.33(+15.08%) |
Nov 21, 2008 | 32.53 | 36.39 | 32.10 | 35.34 | 13,810,439 | +3.64(+11.48%) |
Nov 20, 2008 | 33.17 | 35.57 | 30.94 | 31.70 | 10,481,890 | -2.15(-6.35%) |
Nov 19, 2008 | 37.64 | 38.09 | 33.09 | 33.85 | 7,698,150 | -4.19(-11.02%) |
Nov 18, 2008 | 37.73 | 40.03 | 35.54 | 38.05 | 5,621,605 | +0.38(+1.00%) |
Nov 17, 2008 | 37.69 | 39.53 | 36.56 | 37.67 | 5,480,213 | -0.30(-0.79%) |
Nov 14, 2008 | 40.44 | 41.82 | 37.56 | 37.97 | 0 | -4.05(-9.63%) |
Nov 13, 2008 | 38.77 | 42.95 | 37.73 | 42.02 | 7,484,542 | +3.29(+8.49%) |
Nov 12, 2008 | 40.71 | 40.94 | 38.52 | 38.73 | 7,995,745 | -2.79(-6.72%) |
Nov 11, 2008 | 41.25 | 41.92 | 40.12 | 41.52 | 4,948,562 | -1.06(-2.49%) |
Nov 10, 2008 | 45.41 | 46.30 | 42.03 | 42.58 | 3,646,549 | -2.19(-4.88%) |
Nov 07, 2008 | 43.47 | 45.73 | 42.49 | 44.77 | 0 | +2.58(+6.12%) |
Nov 06, 2008 | 44.99 | 45.01 | 41.62 | 42.19 | 4,088,955 | -2.67(-5.96%) |
Nov 05, 2008 | 48.39 | 48.46 | 44.13 | 44.86 | 4,490,091 | -4.51(-9.13%) |
Nov 04, 2008 | 47.65 | 49.73 | 47.28 | 49.37 | 3,391,848 | +2.47(+5.26%) |
Nov 03, 2008 | 48.17 | 48.70 | 46.19 | 46.90 | 2,504,593 | -1.11(-2.31%) |
Oct 31, 2008 | 46.01 | 50.00 | 45.27 | 48.01 | 0 | +1.30(+2.79%) |
Oct 30, 2008 | 46.09 | 47.01 | 44.53 | 46.71 | 3,284,453 | +1.79(+3.99%) |
Oct 29, 2008 | 46.49 | 47.74 | 43.48 | 44.92 | 4,112,778 | -2.03(-4.33%) |
Oct 28, 2008 | 40.21 | 47.06 | 38.90 | 46.95 | 5,453,835 | +7.78(+19.87%) |
Oct 27, 2008 | 41.30 | 43.19 | 38.87 | 39.17 | 2,967,357 | -2.14(-5.19%) |
Oct 24, 2008 | 39.73 | 43.38 | 39.61 | 41.31 | 0 | -2.09(-4.81%) |
Oct 23, 2008 | 42.83 | 43.57 | 38.67 | 43.40 | 5,543,071 | +1.51(+3.61%) |
Oct 22, 2008 | 43.59 | 44.83 | 40.62 | 41.88 | 4,461,416 | -2.57(-5.78%) |
Oct 21, 2008 | 46.83 | 46.99 | 44.26 | 44.45 | 2,980,537 | -2.15(-4.61%) |
Oct 20, 2008 | 45.74 | 46.75 | 44.23 | 46.60 | 2,558,747 | +1.20(+2.65%) |
Oct 17, 2008 | 44.81 | 47.24 | 43.16 | 45.40 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.40 | 45.96 | 41.53 | 45.38 | 5,716,951 | +1.48(+3.37%) |
Oct 15, 2008 | 47.52 | 47.52 | 42.05 | 43.90 | 6,615,058 | -4.88(-10.00%) |
Oct 14, 2008 | 51.78 | 52.18 | 44.77 | 48.77 | 4,993,140 | -3.02(-5.82%) |
Oct 13, 2008 | 51.22 | 52.18 | 48.13 | 51.79 | 6,584,490 | +1.84(+3.68%) |
Oct 10, 2008 | 39.96 | 49.95 | 39.12 | 49.95 | 0 | +8.42(+20.28%) |
Oct 09, 2008 | 46.98 | 48.08 | 41.53 | 41.53 | 7,050,369 | -4.68(-10.13%) |
Oct 08, 2008 | 44.82 | 47.51 | 44.44 | 46.21 | 5,786,842 | +0.48(+1.04%) |
Oct 07, 2008 | 49.65 | 50.02 | 45.23 | 45.73 | 5,812,711 | -3.73(-7.54%) |
Oct 06, 2008 | 50.71 | 50.72 | 48.44 | 49.46 | 4,774,685 | -2.39(-4.60%) |
Oct 03, 2008 | 55.67 | 56.54 | 51.62 | 51.85 | 0 | -2.78(-5.09%) |
Oct 02, 2008 | 57.92 | 57.92 | 54.00 | 54.63 | 3,950,880 | -3.58(-6.14%) |
Oct 01, 2008 | 57.70 | 58.64 | 56.66 | 58.20 | 4,472,654 | -0.12(-0.20%) |
Sep 30, 2008 | 55.74 | 59.20 | 53.69 | 58.32 | 4,487,195 | +3.83(+7.04%) |
Sep 29, 2008 | 56.22 | 57.23 | 53.46 | 54.49 | 3,885,550 | -3.05(-5.29%) |
Sep 26, 2008 | 53.77 | 57.96 | 53.49 | 57.53 | 0 | +2.56(+4.65%) |
Sep 25, 2008 | 53.09 | 55.40 | 52.66 | 54.98 | 2,603,135 | +1.39(+2.59%) |
Sep 24, 2008 | 54.21 | 54.69 | 52.88 | 53.59 | 2,414,577 | -0.42(-0.79%) |
Sep 23, 2008 | 54.79 | 56.04 | 53.39 | 54.01 | 4,189,959 | -0.65(-1.20%) |
Sep 22, 2008 | 58.97 | 59.21 | 53.56 | 54.66 | 3,925,261 | -4.69(-7.91%) |
Sep 19, 2008 | 59.28 | 60.37 | 56.60 | 59.36 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 52.73 | 58.90 | 51.38 | 58.90 | 7,858,860 | +7.75(+15.14%) |
Sep 17, 2008 | 52.40 | 54.05 | 50.68 | 51.15 | 4,413,346 | -2.63(-4.89%) |
Sep 16, 2008 | 48.53 | 53.99 | 48.30 | 53.78 | 5,627,626 | +5.65(+11.75%) |
Sep 15, 2008 | 51.10 | 52.80 | 48.13 | 48.13 | 4,834,932 | -4.60(-8.73%) |
Sep 12, 2008 | 51.55 | 52.76 | 51.23 | 52.73 | 0 | +0.40(+0.77%) |
Sep 11, 2008 | 49.77 | 52.39 | 49.45 | 52.33 | 3,443,224 | +1.53(+3.00%) |
Sep 10, 2008 | 52.64 | 52.74 | 49.92 | 50.80 | 3,927,869 | -1.28(-2.45%) |
Sep 09, 2008 | 54.72 | 54.78 | 51.35 | 52.08 | 4,809,894 | -2.76(-5.04%) |
Sep 08, 2008 | 54.19 | 55.10 | 53.14 | 54.84 | 4,186,384 | +2.70(+5.17%) |
Sep 05, 2008 | 52.13 | 52.30 | 50.94 | 52.14 | 0 | -0.28(-0.54%) |
Sep 04, 2008 | 53.09 | 53.97 | 52.31 | 52.43 | 2,741,071 | -1.54(-2.85%) |
Sep 03, 2008 | 53.37 | 54.06 | 53.00 | 53.96 | 2,529,137 | +0.32(+0.60%) |
Sep 02, 2008 | 53.55 | 54.06 | 52.94 | 53.64 | 3,762,166 | +1.61(+3.10%) |
Aug 29, 2008 | 52.30 | 52.80 | 51.75 | 52.03 | 0 | -0.84(-1.58%) |
Aug 28, 2008 | 51.58 | 53.09 | 51.58 | 52.86 | 1,937,273 | +1.47(+2.85%) |
Aug 27, 2008 | 51.25 | 51.94 | 50.51 | 51.40 | 1,467,689 | +0.40(+0.79%) |
Aug 26, 2008 | 50.55 | 51.31 | 49.57 | 50.99 | 2,238,630 | +0.72(+1.44%) |
Aug 25, 2008 | 51.45 | 51.60 | 50.05 | 50.27 | 2,063,410 | -1.68(-3.23%) |
Aug 22, 2008 | 50.38 | 52.40 | 50.22 | 51.95 | 0 | +2.16(+4.34%) |
Aug 21, 2008 | 50.02 | 50.33 | 49.49 | 49.79 | 2,834,363 | -0.94(-1.86%) |
Aug 20, 2008 | 50.13 | 50.87 | 49.36 | 50.73 | 2,735,163 | +0.73(+1.46%) |
Aug 19, 2008 | 50.88 | 51.04 | 49.63 | 50.00 | 3,242,222 | -1.84(-3.55%) |
Aug 18, 2008 | 52.16 | 52.63 | 51.22 | 51.84 | 3,618,803 | -0.26(-0.50%) |
Aug 15, 2008 | 51.74 | 52.59 | 51.09 | 52.10 | 0 | +0.35(+0.68%) |
Aug 14, 2008 | 49.24 | 52.31 | 49.24 | 51.74 | 2,473,349 | +1.51(+3.00%) |
Aug 13, 2008 | 50.89 | 51.25 | 49.42 | 50.23 | 2,054,055 | -0.69(-1.35%) |
Aug 12, 2008 | 51.87 | 52.30 | 50.36 | 50.92 | 3,039,140 | -1.07(-2.06%) |
Aug 11, 2008 | 51.00 | 52.61 | 48.90 | 52.00 | 3,425,702 | +0.75(+1.46%) |
Aug 08, 2008 | 47.35 | 52.54 | 47.27 | 51.25 | 6,780,139 | +4.06(+8.60%) |
Aug 07, 2008 | 48.20 | 49.20 | 46.46 | 47.19 | 4,646,439 | -2.47(-4.97%) |
Aug 06, 2008 | 50.22 | 50.30 | 49.36 | 49.66 | 2,844,462 | -0.85(-1.69%) |
Aug 05, 2008 | 48.76 | 50.68 | 48.18 | 50.51 | 2,802,390 | +2.46(+5.12%) |
Aug 04, 2008 | 47.67 | 48.67 | 46.94 | 48.05 | 2,386,948 | +0.15(+0.31%) |
Aug 01, 2008 | 48.33 | 48.44 | 47.00 | 47.90 | 1,980,656 | -0.34(-0.70%) |
Jul 31, 2008 | 48.60 | 49.15 | 47.75 | 48.24 | 2,596,691 | -1.07(-2.16%) |
Jul 30, 2008 | 50.11 | 50.11 | 47.51 | 49.30 | 2,797,207 | -0.49(-0.98%) |
Jul 29, 2008 | 49.79 | 50.24 | 47.13 | 49.79 | 3,533,724 | +2.85(+6.06%) |
Jul 28, 2008 | 48.33 | 48.53 | 46.46 | 46.95 | 2,734,379 | -1.34(-2.77%) |
Jul 25, 2008 | 47.47 | 48.55 | 46.45 | 48.28 | 2,570,517 | +1.28(+2.73%) |
Jul 24, 2008 | 50.62 | 50.90 | 46.71 | 47.00 | 3,005,353 | -3.36(-6.67%) |
Jul 23, 2008 | 49.98 | 51.24 | 49.21 | 50.36 | 3,236,832 | +0.47(+0.93%) |
Jul 22, 2008 | 47.85 | 50.06 | 46.84 | 49.89 | 3,056,326 | +1.47(+3.04%) |
Jul 21, 2008 | 48.30 | 48.71 | 47.01 | 48.42 | 3,162,230 | -1.29(-2.60%) |
Jul 18, 2008 | 49.42 | 49.88 | 48.71 | 49.71 | 2,659,471 | +0.31(+0.62%) |
Jul 17, 2008 | 48.37 | 49.76 | 47.13 | 49.40 | 3,732,622 | +1.31(+2.72%) |
Jul 16, 2008 | 45.33 | 48.53 | 44.22 | 48.10 | 3,814,667 | +2.92(+6.47%) |
Jul 15, 2008 | 44.49 | 46.98 | 44.18 | 45.17 | 4,231,108 | +0.50(+1.12%) |
Jul 14, 2008 | 46.91 | 47.34 | 44.47 | 44.67 | 3,702,712 | -1.50(-3.25%) |
Jul 11, 2008 | 44.77 | 47.79 | 44.77 | 46.18 | 3,415,641 | +0.23(+0.50%) |
Jul 10, 2008 | 45.06 | 46.52 | 44.89 | 45.95 | 3,204,627 | +0.95(+2.11%) |
Jul 09, 2008 | 48.47 | 48.80 | 44.91 | 45.00 | 3,661,877 | -3.59(-7.39%) |
Jul 08, 2008 | 45.78 | 49.62 | 45.15 | 48.59 | 3,865,744 | +2.99(+6.56%) |
Jul 07, 2008 | 47.37 | 47.65 | 45.59 | 45.60 | 3,261,653 | -1.56(-3.31%) |
Jul 04, 2008 | 47.89 | 48.10 | 46.84 | 47.16 | 1,231,425 | +0.00(+0.00%) |
Jul 03, 2008 | 47.89 | 48.10 | 46.84 | 47.16 | 1,231,425 | -0.16(-0.35%) |
Jul 02, 2008 | 47.95 | 48.65 | 47.11 | 47.32 | 2,808,050 | -0.58(-1.22%) |
Jul 01, 2008 | 46.82 | 47.91 | 46.52 | 47.91 | 3,177,505 | +0.32(+0.67%) |
Jun 30, 2008 | 47.87 | 48.23 | 46.45 | 47.59 | 1,912,528 | +0.71(+1.51%) |
Jun 27, 2008 | 47.42 | 47.67 | 46.79 | 46.88 | 2,698,717 | -0.81(-1.69%) |
Jun 26, 2008 | 48.42 | 49.10 | 47.64 | 47.69 | 2,730,432 | -1.30(-2.66%) |
Jun 25, 2008 | 48.07 | 49.70 | 48.04 | 48.99 | 1,895,939 | +0.95(+1.99%) |
Jun 24, 2008 | 47.28 | 48.44 | 46.58 | 48.04 | 2,190,543 | +0.73(+1.54%) |
Jun 23, 2008 | 48.60 | 48.70 | 47.26 | 47.31 | 2,012,576 | -1.08(-2.23%) |
Jun 20, 2008 | 48.29 | 48.94 | 47.28 | 48.38 | 3,218,837 | -0.44(-0.90%) |
Jun 19, 2008 | 47.12 | 48.97 | 46.98 | 48.83 | 2,191,346 | +1.49(+3.15%) |
Jun 18, 2008 | 48.09 | 48.23 | 46.96 | 47.34 | 1,866,695 | -0.86(-1.78%) |
Jun 17, 2008 | 50.59 | 50.62 | 48.20 | 48.20 | 1,903,232 | -2.18(-4.33%) |
Jun 16, 2008 | 48.04 | 50.38 | 47.47 | 50.38 | 1,687,521 | -0.19(-0.38%) |
Jun 13, 2008 | 49.28 | 50.58 | 48.76 | 50.57 | 1,684,587 | +1.77(+3.63%) |
Jun 12, 2008 | 50.02 | 50.16 | 48.41 | 48.80 | 3,977,939 | -0.64(-1.30%) |
Jun 11, 2008 | 49.82 | 50.16 | 49.22 | 49.44 | 1,956,933 | -0.90(-1.78%) |
Jun 10, 2008 | 49.85 | 50.59 | 49.25 | 50.33 | 2,504,027 | -0.02(-0.05%) |
Jun 09, 2008 | 50.58 | 51.34 | 50.13 | 50.36 | 2,429,530 | -0.14(-0.28%) |
Jun 06, 2008 | 52.53 | 52.61 | 50.23 | 50.50 | 2,466,211 | -2.55(-4.81%) |
Jun 05, 2008 | 51.84 | 53.06 | 51.63 | 53.05 | 1,343,173 | +1.30(+2.52%) |
Jun 04, 2008 | 51.27 | 52.24 | 51.00 | 51.75 | 1,922,644 | +0.54(+1.05%) |
Jun 03, 2008 | 50.68 | 51.45 | 50.43 | 51.21 | 2,288,499 | +0.90(+1.78%) |
Jun 02, 2008 | 51.61 | 51.71 | 50.27 | 50.32 | 1,797,634 | -1.60(-3.08%) |
May 30, 2008 | 51.54 | 52.40 | 51.14 | 51.91 | 1,657,420 | +0.27(+0.51%) |
May 29, 2008 | 50.46 | 51.70 | 50.33 | 51.65 | 1,238,239 | +0.92(+1.82%) |
May 28, 2008 | 51.62 | 51.62 | 50.28 | 50.72 | 1,476,622 | -0.52(-1.01%) |
May 27, 2008 | 50.67 | 51.25 | 50.36 | 51.24 | 1,353,208 | +0.82(+1.64%) |
May 26, 2008 | 50.54 | 50.81 | 50.17 | 50.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.54 | 50.81 | 50.17 | 50.42 | 1,183,388 | -0.26(-0.51%) |
May 22, 2008 | 50.14 | 51.01 | 49.95 | 50.68 | 1,617,276 | +0.37(+0.74%) |
May 21, 2008 | 51.22 | 52.13 | 50.31 | 50.31 | 1,795,471 | -1.06(-2.06%) |
May 20, 2008 | 51.95 | 52.10 | 51.07 | 51.37 | 1,725,004 | -0.85(-1.64%) |
May 19, 2008 | 52.59 | 52.80 | 51.82 | 52.22 | 1,557,631 | -0.51(-0.97%) |
May 16, 2008 | 52.56 | 53.02 | 52.27 | 52.73 | 1,704,996 | +0.01(+0.01%) |
May 15, 2008 | 51.77 | 52.74 | 51.57 | 52.73 | 1,566,646 | +0.98(+1.89%) |
May 14, 2008 | 52.90 | 52.96 | 51.35 | 51.75 | 2,354,651 | -0.99(-1.88%) |
May 13, 2008 | 51.80 | 52.75 | 51.80 | 52.74 | 2,354,933 | +1.48(+2.90%) |
May 12, 2008 | 49.48 | 51.25 | 48.90 | 51.25 | 2,248,014 | +0.44(+0.87%) |
May 09, 2008 | 53.02 | 53.02 | 50.58 | 50.81 | 3,166,179 | -3.27(-6.04%) |
May 08, 2008 | 54.08 | 54.46 | 53.69 | 54.08 | 1,448,353 | +0.27(+0.49%) |
May 07, 2008 | 54.97 | 55.57 | 53.75 | 53.82 | 2,353,464 | -1.39(-2.52%) |
May 06, 2008 | 54.12 | 55.65 | 54.09 | 55.21 | 2,134,404 | +0.24(+0.43%) |
May 05, 2008 | 53.64 | 55.26 | 53.72 | 54.97 | 2,010,981 | +0.72(+1.32%) |
May 02, 2008 | 56.10 | 56.22 | 54.09 | 54.25 | 2,007,292 | -0.75(-1.37%) |