Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.68 | 36.68 | 34.43 | 34.98 | 2,186,505 | -0.10(-0.29%) |
Apr 29, 2009 | 33.79 | 35.22 | 33.69 | 35.08 | 1,710,682 | +2.03(+6.16%) |
Apr 28, 2009 | 33.04 | 33.90 | 32.48 | 33.05 | 1,607,502 | -0.63(-1.86%) |
Apr 27, 2009 | 34.24 | 35.71 | 33.39 | 33.67 | 1,951,823 | -2.05(-5.73%) |
Apr 24, 2009 | 34.37 | 36.80 | 33.87 | 35.72 | 2,922,786 | +1.35(+3.92%) |
Apr 23, 2009 | 33.45 | 34.80 | 32.61 | 34.37 | 2,766,797 | +1.29(+3.91%) |
Apr 22, 2009 | 32.71 | 34.68 | 31.68 | 33.08 | 4,216,676 | -1.39(-4.04%) |
Apr 21, 2009 | 32.87 | 34.96 | 31.30 | 34.47 | 6,409,038 | -0.55(-1.56%) |
Apr 20, 2009 | 38.63 | 39.01 | 34.99 | 35.02 | 4,562,779 | -4.98(-12.44%) |
Apr 17, 2009 | 38.57 | 41.26 | 36.92 | 39.99 | 4,849,428 | +2.10(+5.54%) |
Apr 16, 2009 | 37.23 | 38.60 | 36.28 | 37.89 | 2,779,082 | +1.15(+3.12%) |
Apr 15, 2009 | 34.68 | 36.81 | 33.60 | 36.75 | 2,664,020 | +2.41(+7.01%) |
Apr 14, 2009 | 36.97 | 37.41 | 34.05 | 34.34 | 3,087,065 | -2.79(-7.51%) |
Apr 13, 2009 | 35.73 | 37.93 | 35.35 | 37.13 | 3,969,402 | +0.74(+2.03%) |
Apr 09, 2009 | 33.26 | 36.68 | 32.07 | 36.39 | 5,043,831 | +4.88(+15.47%) |
Apr 08, 2009 | 31.16 | 31.85 | 30.61 | 31.51 | 2,046,510 | +0.57(+1.83%) |
Apr 07, 2009 | 31.08 | 32.00 | 30.34 | 30.94 | 2,034,506 | -0.68(-2.15%) |
Apr 06, 2009 | 31.13 | 31.98 | 30.11 | 31.62 | 2,735,299 | +0.07(+0.23%) |
Apr 03, 2009 | 31.32 | 32.46 | 30.75 | 31.55 | 3,366,051 | +0.21(+0.66%) |
Apr 02, 2009 | 32.71 | 33.84 | 30.77 | 31.34 | 4,019,694 | -0.75(-2.33%) |
Apr 01, 2009 | 29.94 | 33.07 | 29.94 | 32.09 | 3,123,626 | +1.92(+6.37%) |
Mar 31, 2009 | 29.70 | 30.99 | 29.08 | 30.17 | 2,114,563 | +0.83(+2.82%) |
Mar 30, 2009 | 30.56 | 31.10 | 29.08 | 29.34 | 2,712,319 | -2.06(-6.56%) |
Mar 26, 2009 | 31.37 | 31.88 | 30.37 | 31.40 | 2,241,824 | +1.03(+3.38%) |
Mar 25, 2009 | 30.37 | 31.52 | 28.92 | 30.38 | 2,550,094 | -0.03(-0.11%) |
Mar 24, 2009 | 31.37 | 31.68 | 29.67 | 30.41 | 3,459,962 | -2.10(-6.46%) |
Mar 23, 2009 | 29.70 | 32.51 | 29.51 | 32.51 | 4,297,652 | +5.66(+21.06%) |
Mar 20, 2009 | 27.43 | 27.43 | 25.78 | 26.86 | 2,872,364 | +0.85(+3.26%) |
Mar 19, 2009 | 27.66 | 28.02 | 25.08 | 26.01 | 4,374,384 | -1.95(-6.96%) |
Mar 18, 2009 | 26.26 | 28.09 | 25.16 | 27.95 | 4,088,910 | +1.44(+5.42%) |
Mar 17, 2009 | 25.39 | 26.53 | 24.72 | 26.52 | 2,901,056 | +1.10(+4.33%) |
Mar 16, 2009 | 26.54 | 27.55 | 25.27 | 25.42 | 2,910,414 | -0.82(-3.13%) |
Mar 13, 2009 | 25.83 | 27.25 | 24.32 | 26.24 | 0 | +0.59(+2.31%) |
Mar 12, 2009 | 23.50 | 25.88 | 22.78 | 25.64 | 2,764,625 | +1.86(+7.82%) |
Mar 11, 2009 | 24.59 | 25.18 | 23.27 | 23.78 | 2,099,186 | -0.08(-0.34%) |
Mar 10, 2009 | 22.35 | 23.86 | 22.23 | 23.86 | 3,050,312 | +2.30(+10.67%) |
Mar 09, 2009 | 20.95 | 22.76 | 20.72 | 21.56 | 3,221,262 | +0.32(+1.51%) |
Mar 06, 2009 | 20.83 | 21.41 | 19.41 | 21.24 | 0 | +0.90(+4.43%) |
Mar 05, 2009 | 21.87 | 22.13 | 19.69 | 20.34 | 4,414,147 | -2.01(-9.01%) |
Mar 04, 2009 | 22.90 | 23.27 | 21.54 | 22.35 | 3,367,896 | -0.95(-4.09%) |
Mar 02, 2009 | 23.98 | 24.48 | 22.78 | 23.31 | 3,576,561 | -1.10(-4.51%) |
Feb 27, 2009 | 25.28 | 26.27 | 24.16 | 24.41 | 0 | -2.10(-7.92%) |
Feb 26, 2009 | 26.39 | 28.32 | 25.73 | 26.51 | 3,776,473 | +0.88(+3.43%) |
Feb 25, 2009 | 25.40 | 26.60 | 23.86 | 25.63 | 3,585,060 | -0.35(-1.33%) |
Feb 24, 2009 | 23.58 | 25.98 | 22.58 | 25.98 | 4,562,467 | +2.42(+10.28%) |
Feb 23, 2009 | 23.73 | 24.76 | 22.80 | 23.56 | 3,411,011 | +0.15(+0.63%) |
Feb 20, 2009 | 21.87 | 24.32 | 21.27 | 23.41 | 6,104,913 | +1.20(+5.41%) |
Feb 19, 2009 | 24.21 | 24.44 | 21.93 | 22.21 | 3,534,851 | -1.82(-7.58%) |
Feb 18, 2009 | 23.96 | 24.18 | 22.88 | 24.03 | 3,317,578 | +0.69(+2.94%) |
Feb 17, 2009 | 24.31 | 24.34 | 23.28 | 23.34 | 3,325,996 | -1.27(-5.17%) |
Feb 13, 2009 | 25.37 | 25.98 | 24.53 | 24.62 | 2,963,502 | -1.11(-4.30%) |
Feb 12, 2009 | 25.12 | 26.30 | 24.24 | 25.72 | 4,715,077 | +0.30(+1.18%) |
Feb 11, 2009 | 26.01 | 26.34 | 24.73 | 25.42 | 3,775,903 | +0.15(+0.61%) |
Feb 10, 2009 | 26.57 | 27.63 | 25.15 | 25.27 | 5,189,273 | -2.36(-8.54%) |
Feb 09, 2009 | 27.10 | 28.83 | 26.92 | 27.63 | 2,687,993 | +0.22(+0.80%) |
Feb 06, 2009 | 25.92 | 27.66 | 25.80 | 27.41 | 4,949,843 | +1.89(+7.39%) |
Feb 05, 2009 | 25.29 | 26.36 | 24.00 | 25.52 | 4,147,460 | +0.01(+0.05%) |
Feb 04, 2009 | 25.32 | 26.30 | 24.80 | 25.51 | 2,405,628 | +0.68(+2.74%) |
Feb 03, 2009 | 26.32 | 26.32 | 24.41 | 24.83 | 2,693,736 | -1.14(-4.39%) |
Feb 02, 2009 | 25.58 | 26.24 | 25.24 | 25.97 | 3,041,096 | +0.02(+0.08%) |
Jan 30, 2009 | 27.00 | 27.55 | 25.81 | 25.95 | 0 | -0.71(-2.68%) |
Jan 29, 2009 | 27.40 | 28.04 | 26.61 | 26.66 | 2,341,408 | -1.43(-5.10%) |
Jan 28, 2009 | 26.71 | 28.68 | 26.71 | 28.10 | 5,328,991 | +2.88(+11.43%) |
Jan 27, 2009 | 24.94 | 25.46 | 24.34 | 25.22 | 2,628,690 | +0.74(+3.02%) |
Jan 26, 2009 | 25.10 | 25.83 | 24.07 | 24.48 | 4,526,777 | -0.45(-1.82%) |
Jan 23, 2009 | 23.22 | 25.39 | 22.66 | 24.93 | 5,623,390 | +0.76(+3.15%) |
Jan 22, 2009 | 26.28 | 27.08 | 22.35 | 24.17 | 8,469,152 | -1.11(-4.38%) |
Jan 21, 2009 | 24.74 | 25.50 | 23.26 | 25.28 | 5,801,453 | +1.53(+6.46%) |
Jan 20, 2009 | 25.54 | 26.12 | 23.54 | 23.74 | 5,376,630 | -2.89(-10.84%) |
Jan 16, 2009 | 29.00 | 29.54 | 25.68 | 26.63 | 5,370,274 | -1.77(-6.25%) |
Jan 15, 2009 | 29.83 | 29.84 | 27.05 | 28.40 | 5,345,406 | -1.73(-5.73%) |
Jan 14, 2009 | 30.08 | 30.76 | 29.56 | 30.13 | 2,761,850 | -1.21(-3.87%) |
Jan 13, 2009 | 29.89 | 32.19 | 29.89 | 31.34 | 3,553,811 | +1.03(+3.39%) |
Jan 12, 2009 | 32.27 | 32.27 | 29.96 | 30.32 | 2,795,165 | -1.76(-5.49%) |
Jan 09, 2009 | 32.61 | 33.17 | 31.64 | 32.08 | 2,883,067 | -0.80(-2.43%) |
Jan 08, 2009 | 33.35 | 33.51 | 32.17 | 32.88 | 2,606,116 | -0.20(-0.60%) |
Jan 07, 2009 | 34.81 | 34.83 | 32.84 | 33.08 | 3,870,698 | -2.49(-7.01%) |
Jan 06, 2009 | 35.70 | 36.29 | 34.53 | 35.57 | 3,000,808 | -0.41(-1.15%) |
Jan 05, 2009 | 37.27 | 37.43 | 35.88 | 35.99 | 2,196,698 | -2.24(-5.86%) |
Jan 02, 2009 | 39.17 | 39.40 | 37.08 | 38.23 | 0 | -0.06(-0.16%) |
Jan 01, 2009 | 36.98 | 38.47 | 36.83 | 38.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.98 | 38.47 | 36.83 | 38.29 | 1,427,230 | +1.46(+3.97%) |
Dec 30, 2008 | 35.67 | 36.99 | 35.52 | 36.83 | 1,192,003 | +1.06(+2.96%) |
Dec 29, 2008 | 36.69 | 36.97 | 34.88 | 35.77 | 1,481,294 | -1.17(-3.18%) |
Dec 26, 2008 | 37.65 | 38.22 | 36.51 | 36.94 | 768,949 | -0.36(-0.97%) |
Dec 24, 2008 | 35.93 | 37.45 | 35.93 | 37.30 | 549,308 | +1.35(+3.77%) |
Dec 23, 2008 | 37.05 | 37.37 | 35.24 | 35.95 | 1,398,249 | -0.90(-2.44%) |
Dec 22, 2008 | 37.86 | 37.87 | 36.39 | 36.85 | 1,838,042 | -0.47(-1.27%) |
Dec 19, 2008 | 39.35 | 39.35 | 36.89 | 37.32 | 5,224,918 | -2.51(-6.30%) |
Dec 18, 2008 | 41.16 | 41.50 | 39.64 | 39.83 | 1,214,794 | -1.11(-2.70%) |
Dec 17, 2008 | 40.01 | 41.57 | 39.81 | 40.94 | 1,529,719 | +0.13(+0.33%) |
Dec 16, 2008 | 38.93 | 41.53 | 38.85 | 40.80 | 2,743,068 | +2.65(+6.96%) |
Dec 15, 2008 | 40.27 | 40.27 | 37.21 | 38.15 | 1,321,819 | -1.25(-3.17%) |
Dec 12, 2008 | 38.18 | 40.00 | 37.60 | 39.39 | 0 | +0.08(+0.20%) |
Dec 11, 2008 | 42.76 | 43.08 | 39.22 | 39.31 | 1,848,786 | -3.91(-9.06%) |
Dec 10, 2008 | 43.52 | 44.52 | 41.67 | 43.23 | 1,397,370 | -0.57(-1.29%) |
Dec 09, 2008 | 46.12 | 46.65 | 43.44 | 43.80 | 1,503,855 | -2.54(-5.48%) |
Dec 08, 2008 | 46.28 | 47.32 | 44.90 | 46.34 | 2,011,192 | +1.07(+2.36%) |
Dec 05, 2008 | 40.05 | 45.44 | 40.05 | 45.27 | 2,256,530 | +3.81(+9.18%) |
Dec 04, 2008 | 40.71 | 43.68 | 40.52 | 41.46 | 1,741,202 | -0.05(-0.13%) |
Dec 03, 2008 | 39.16 | 41.65 | 37.95 | 41.52 | 1,490,181 | +1.61(+4.03%) |
Dec 02, 2008 | 37.79 | 40.01 | 37.22 | 39.91 | 1,889,827 | +2.41(+6.42%) |
Dec 01, 2008 | 41.92 | 41.92 | 37.46 | 37.50 | 2,615,059 | -5.35(-12.48%) |
Nov 28, 2008 | 42.68 | 42.94 | 41.29 | 42.85 | 867,590 | -0.56(-1.29%) |
Nov 26, 2008 | 42.17 | 43.41 | 41.06 | 43.41 | 1,084,134 | +0.47(+1.10%) |
Nov 25, 2008 | 42.16 | 44.08 | 41.22 | 42.94 | 2,114,813 | +0.99(+2.35%) |
Nov 24, 2008 | 39.69 | 42.15 | 38.81 | 41.95 | 3,666,217 | +3.13(+8.06%) |
Nov 21, 2008 | 37.54 | 39.04 | 34.81 | 38.82 | 3,926,899 | +2.14(+5.84%) |
Nov 20, 2008 | 37.45 | 40.62 | 36.61 | 36.68 | 4,471,869 | -0.76(-2.03%) |
Nov 19, 2008 | 40.77 | 41.26 | 37.39 | 37.44 | 2,340,723 | -3.31(-8.12%) |
Nov 18, 2008 | 40.95 | 42.47 | 38.41 | 40.75 | 2,705,688 | -0.63(-1.52%) |
Nov 17, 2008 | 43.22 | 44.36 | 41.21 | 41.38 | 1,452,743 | -2.53(-5.76%) |
Nov 14, 2008 | 44.02 | 45.87 | 43.26 | 43.90 | 0 | -0.97(-2.17%) |
Nov 13, 2008 | 44.34 | 44.96 | 40.94 | 44.88 | 2,612,111 | +1.65(+3.83%) |
Nov 12, 2008 | 44.97 | 46.60 | 43.18 | 43.22 | 1,783,942 | -2.55(-5.58%) |
Nov 11, 2008 | 46.68 | 47.57 | 45.41 | 45.78 | 1,583,825 | -1.51(-3.19%) |
Nov 10, 2008 | 50.01 | 50.01 | 46.70 | 47.28 | 2,091,470 | -1.92(-3.90%) |
Nov 07, 2008 | 49.73 | 50.17 | 47.88 | 49.20 | 1,723,522 | -0.31(-0.63%) |
Nov 06, 2008 | 51.85 | 53.95 | 49.44 | 49.52 | 2,692,198 | -2.67(-5.11%) |
Nov 05, 2008 | 58.00 | 58.00 | 51.23 | 52.19 | 2,775,814 | -5.91(-10.17%) |
Nov 04, 2008 | 55.43 | 58.09 | 54.39 | 58.09 | 1,362,443 | +3.42(+6.26%) |
Nov 03, 2008 | 53.75 | 54.80 | 52.71 | 54.67 | 964,841 | +0.59(+1.09%) |
Oct 31, 2008 | 51.70 | 54.09 | 51.69 | 54.09 | 0 | +2.07(+3.97%) |
Oct 30, 2008 | 54.39 | 54.39 | 51.03 | 52.02 | 1,565,831 | -0.55(-1.04%) |
Oct 29, 2008 | 53.67 | 55.77 | 52.32 | 52.57 | 1,861,605 | -1.15(-2.15%) |
Oct 28, 2008 | 50.92 | 53.73 | 48.83 | 53.72 | 2,282,121 | +3.49(+6.94%) |
Oct 27, 2008 | 48.40 | 52.52 | 48.40 | 50.23 | 2,261,767 | +0.05(+0.09%) |
Oct 24, 2008 | 45.74 | 51.69 | 45.74 | 50.19 | 3,473,360 | +0.81(+1.63%) |
Oct 23, 2008 | 52.33 | 52.41 | 47.64 | 49.38 | 4,376,819 | -2.78(-5.33%) |
Oct 22, 2008 | 54.69 | 55.85 | 50.90 | 52.16 | 2,026,770 | -3.74(-6.69%) |
Oct 21, 2008 | 51.35 | 58.84 | 51.35 | 55.90 | 3,416,083 | +1.83(+3.38%) |
Oct 20, 2008 | 53.16 | 54.67 | 51.49 | 54.07 | 1,659,367 | +1.39(+2.63%) |
Oct 17, 2008 | 50.61 | 55.48 | 50.61 | 52.69 | 0 | -0.33(-0.63%) |
Oct 16, 2008 | 51.37 | 53.34 | 49.13 | 53.02 | 2,089,997 | +1.08(+2.08%) |
Oct 15, 2008 | 51.02 | 56.61 | 50.09 | 51.94 | 2,536,444 | -1.41(-2.65%) |
Oct 14, 2008 | 48.53 | 57.52 | 48.10 | 53.35 | 4,076,122 | +6.94(+14.94%) |
Oct 13, 2008 | 52.17 | 53.71 | 45.32 | 46.42 | 2,693,864 | -2.10(-4.33%) |
Oct 10, 2008 | 42.68 | 49.43 | 41.10 | 48.52 | 4,790,871 | +5.35(+12.39%) |
Oct 09, 2008 | 50.90 | 50.90 | 43.17 | 43.17 | 3,156,774 | -5.88(-11.98%) |
Oct 08, 2008 | 50.93 | 55.11 | 48.88 | 49.04 | 1,267,890 | -3.64(-6.91%) |
Oct 07, 2008 | 56.90 | 59.61 | 52.69 | 52.69 | 1,110,472 | -4.14(-7.29%) |
Oct 06, 2008 | 56.19 | 59.70 | 55.35 | 56.83 | 1,572,303 | -1.64(-2.81%) |
Oct 03, 2008 | 59.05 | 63.36 | 57.79 | 58.47 | 0 | +0.95(+1.65%) |
Oct 02, 2008 | 63.20 | 65.24 | 56.71 | 57.52 | 1,543,016 | -6.14(-9.64%) |
Oct 01, 2008 | 59.76 | 66.36 | 59.56 | 63.66 | 2,615,676 | +4.13(+6.95%) |
Sep 30, 2008 | 56.38 | 61.65 | 53.81 | 59.52 | 1,508,194 | +4.15(+7.50%) |
Sep 29, 2008 | 60.02 | 60.28 | 54.71 | 55.37 | 1,605,747 | -5.66(-9.27%) |
Sep 26, 2008 | 57.29 | 61.02 | 54.96 | 61.02 | 0 | +2.67(+4.58%) |
Sep 25, 2008 | 59.52 | 59.78 | 57.26 | 58.35 | 1,318,622 | -0.61(-1.03%) |
Sep 24, 2008 | 56.63 | 59.36 | 55.17 | 58.96 | 722,214 | +2.85(+5.08%) |
Sep 23, 2008 | 58.73 | 60.30 | 56.11 | 56.11 | 1,186,588 | -3.64(-6.09%) |
Sep 22, 2008 | 62.02 | 65.36 | 56.35 | 59.75 | 3,032,317 | -2.61(-4.18%) |
Sep 19, 2008 | 66.70 | 72.38 | 57.61 | 62.36 | 0 | +2.27(+3.77%) |
Sep 18, 2008 | 52.71 | 61.62 | 50.06 | 60.09 | 10,342,844 | +8.37(+16.18%) |
Sep 17, 2008 | 52.11 | 54.19 | 47.68 | 51.72 | 6,657,903 | -2.29(-4.24%) |
Sep 16, 2008 | 49.60 | 54.13 | 48.50 | 54.01 | 5,930,601 | +3.43(+6.79%) |
Sep 15, 2008 | 48.96 | 53.68 | 48.96 | 50.57 | 4,306,366 | -1.56(-2.99%) |
Sep 12, 2008 | 49.35 | 52.31 | 49.20 | 52.13 | 3,613,980 | +2.04(+4.07%) |
Sep 11, 2008 | 47.59 | 50.29 | 47.50 | 50.09 | 3,382,510 | +0.24(+0.48%) |
Sep 10, 2008 | 50.19 | 50.86 | 48.07 | 49.85 | 4,404,846 | +0.13(+0.25%) |
Sep 09, 2008 | 50.33 | 51.31 | 49.61 | 49.73 | 5,189,102 | -0.96(-1.89%) |
Sep 08, 2008 | 49.99 | 51.65 | 49.32 | 50.69 | 4,841,214 | +1.39(+2.83%) |
Sep 05, 2008 | 47.12 | 49.42 | 45.99 | 49.29 | 0 | +0.87(+1.80%) |
Sep 04, 2008 | 48.70 | 49.46 | 48.02 | 48.42 | 2,941,884 | -0.71(-1.45%) |
Sep 03, 2008 | 48.38 | 49.38 | 47.53 | 49.13 | 1,684,806 | +0.45(+0.92%) |
Sep 02, 2008 | 48.24 | 49.35 | 48.04 | 48.68 | 2,258,757 | +1.11(+2.33%) |
Aug 29, 2008 | 46.29 | 48.08 | 46.16 | 47.58 | 0 | +0.40(+0.85%) |
Aug 28, 2008 | 45.96 | 47.18 | 45.29 | 47.18 | 1,666,542 | +1.39(+3.04%) |
Aug 27, 2008 | 45.68 | 46.07 | 45.28 | 45.78 | 1,383,705 | +0.16(+0.35%) |
Aug 26, 2008 | 45.22 | 45.96 | 44.82 | 45.62 | 1,264,955 | +0.45(+1.00%) |
Aug 25, 2008 | 46.43 | 46.48 | 44.60 | 45.17 | 1,982,304 | -1.65(-3.53%) |
Aug 22, 2008 | 46.08 | 46.83 | 45.26 | 46.82 | 1,750,785 | +1.31(+2.87%) |
Aug 21, 2008 | 45.56 | 45.91 | 44.82 | 45.52 | 2,479,450 | -0.63(-1.36%) |
Aug 20, 2008 | 46.82 | 47.09 | 45.23 | 46.14 | 2,908,806 | -0.45(-0.96%) |
Aug 19, 2008 | 47.30 | 47.30 | 45.80 | 46.59 | 2,065,819 | -1.21(-2.53%) |
Aug 18, 2008 | 49.50 | 49.81 | 47.51 | 47.80 | 2,168,921 | -1.90(-3.82%) |
Aug 15, 2008 | 49.80 | 51.00 | 48.80 | 49.70 | 0 | +0.18(+0.36%) |
Aug 14, 2008 | 47.71 | 49.80 | 47.58 | 49.52 | 2,067,419 | +1.30(+2.70%) |
Aug 13, 2008 | 49.35 | 49.73 | 47.12 | 48.22 | 3,508,213 | -1.51(-3.04%) |
Aug 12, 2008 | 52.28 | 52.37 | 49.28 | 49.73 | 3,890,858 | -3.04(-5.76%) |
Aug 11, 2008 | 50.49 | 53.08 | 49.60 | 52.77 | 2,926,665 | +2.04(+4.02%) |
Aug 08, 2008 | 48.54 | 51.15 | 48.48 | 50.73 | 2,901,718 | +2.15(+4.43%) |
Aug 07, 2008 | 49.22 | 51.01 | 47.34 | 48.58 | 3,739,863 | -1.38(-2.76%) |
Aug 06, 2008 | 49.85 | 50.12 | 48.02 | 49.96 | 2,154,621 | +0.11(+0.21%) |
Aug 05, 2008 | 48.85 | 49.95 | 48.38 | 49.85 | 2,257,027 | +1.71(+3.56%) |
Aug 04, 2008 | 47.30 | 48.74 | 46.54 | 48.14 | 2,258,169 | +0.41(+0.85%) |
Aug 01, 2008 | 47.48 | 48.02 | 46.08 | 47.73 | 2,390,182 | +0.79(+1.69%) |
Jul 31, 2008 | 46.75 | 47.66 | 46.32 | 46.94 | 2,560,395 | -0.72(-1.51%) |
Jul 30, 2008 | 47.11 | 48.49 | 46.32 | 47.66 | 3,611,762 | +0.85(+1.82%) |
Jul 29, 2008 | 46.80 | 46.90 | 44.42 | 46.80 | 3,819,753 | +2.29(+5.14%) |
Jul 28, 2008 | 45.56 | 46.61 | 44.28 | 44.52 | 4,282,583 | -0.90(-1.98%) |
Jul 25, 2008 | 45.34 | 46.81 | 44.90 | 45.42 | 3,735,774 | -0.27(-0.60%) |
Jul 24, 2008 | 48.70 | 48.70 | 45.21 | 45.69 | 5,106,178 | -1.94(-4.07%) |
Jul 23, 2008 | 48.52 | 50.52 | 46.70 | 47.63 | 5,784,345 | -0.85(-1.75%) |
Jul 22, 2008 | 45.10 | 48.53 | 44.11 | 48.48 | 4,009,579 | +2.41(+5.24%) |
Jul 21, 2008 | 46.51 | 47.50 | 45.76 | 46.06 | 3,871,794 | +0.29(+0.64%) |
Jul 18, 2008 | 44.57 | 46.14 | 43.70 | 45.77 | 4,414,561 | +1.19(+2.68%) |
Jul 17, 2008 | 44.55 | 45.82 | 43.35 | 44.58 | 9,026,153 | +1.81(+4.23%) |
Jul 16, 2008 | 38.11 | 43.08 | 37.37 | 42.77 | 8,480,427 | +4.80(+12.63%) |
Jul 15, 2008 | 38.83 | 39.79 | 37.35 | 37.97 | 10,916,438 | -1.25(-3.20%) |
Jul 14, 2008 | 46.94 | 47.35 | 35.75 | 39.23 | 16,725,488 | -7.26(-15.61%) |
Jul 11, 2008 | 44.29 | 47.41 | 44.02 | 46.48 | 4,621,266 | +0.33(+0.71%) |
Jul 10, 2008 | 46.24 | 47.28 | 45.22 | 46.16 | 8,117,479 | -0.13(-0.29%) |
Jul 09, 2008 | 49.35 | 49.40 | 45.93 | 46.29 | 3,576,301 | -2.91(-5.91%) |
Jul 08, 2008 | 46.29 | 49.34 | 45.41 | 49.20 | 4,951,925 | +2.86(+6.17%) |
Jul 07, 2008 | 48.00 | 48.55 | 45.69 | 46.34 | 3,887,591 | -1.33(-2.80%) |
Jul 04, 2008 | 49.66 | 49.97 | 47.30 | 47.67 | 2,575,100 | +0.00(+0.00%) |
Jul 03, 2008 | 49.66 | 49.97 | 47.30 | 47.67 | 2,575,100 | -1.59(-3.22%) |
Jul 02, 2008 | 49.00 | 51.05 | 48.83 | 49.26 | 5,122,661 | +0.43(+0.87%) |
Jul 01, 2008 | 46.62 | 48.90 | 46.18 | 48.83 | 4,526,066 | +1.79(+3.80%) |
Jun 30, 2008 | 48.52 | 48.92 | 46.62 | 47.04 | 3,293,056 | -0.69(-1.44%) |
Jun 27, 2008 | 48.14 | 48.73 | 47.24 | 47.73 | 1,825,577 | -0.23(-0.47%) |
Jun 26, 2008 | 48.30 | 48.97 | 47.86 | 47.96 | 2,399,974 | -1.07(-2.18%) |
Jun 25, 2008 | 49.54 | 50.79 | 48.53 | 49.02 | 3,461,054 | +0.12(+0.25%) |
Jun 24, 2008 | 48.05 | 49.74 | 47.73 | 48.90 | 3,152,465 | +0.76(+1.58%) |
Jun 23, 2008 | 49.08 | 50.03 | 47.96 | 48.14 | 1,813,522 | -0.75(-1.54%) |
Jun 20, 2008 | 48.63 | 51.41 | 47.86 | 48.90 | 4,657,965 | -1.76(-3.48%) |
Jun 19, 2008 | 50.69 | 51.21 | 48.61 | 50.66 | 3,372,915 | +0.05(+0.09%) |
Jun 18, 2008 | 50.90 | 51.31 | 48.65 | 50.61 | 3,480,371 | -0.79(-1.53%) |
Jun 17, 2008 | 53.09 | 53.32 | 51.16 | 51.40 | 3,019,627 | -1.19(-2.26%) |
Jun 16, 2008 | 51.49 | 53.19 | 51.27 | 52.59 | 2,371,007 | +0.65(+1.25%) |
Jun 13, 2008 | 52.47 | 52.69 | 50.51 | 51.94 | 3,296,428 | +0.08(+0.15%) |
Jun 12, 2008 | 52.37 | 54.07 | 51.42 | 51.86 | 2,966,407 | +0.03(+0.06%) |
Jun 11, 2008 | 53.73 | 54.00 | 51.81 | 51.83 | 4,009,887 | -2.21(-4.10%) |
Jun 10, 2008 | 54.85 | 55.70 | 53.24 | 54.04 | 2,763,252 | +0.16(+0.30%) |
Jun 09, 2008 | 54.44 | 54.65 | 53.15 | 53.88 | 2,661,224 | -0.26(-0.48%) |
Jun 06, 2008 | 55.78 | 56.02 | 53.93 | 54.14 | 1,718,617 | -2.38(-4.21%) |
Jun 05, 2008 | 55.99 | 56.64 | 55.85 | 56.52 | 2,456,515 | +0.56(+1.00%) |
Jun 04, 2008 | 56.62 | 57.15 | 55.61 | 55.96 | 1,392,708 | -0.76(-1.34%) |
Jun 03, 2008 | 57.37 | 57.72 | 55.83 | 56.72 | 2,035,091 | -0.37(-0.65%) |
Jun 02, 2008 | 57.75 | 57.99 | 56.05 | 57.09 | 1,560,477 | -0.70(-1.21%) |
May 30, 2008 | 58.68 | 58.69 | 57.29 | 57.79 | 1,165,299 | -0.61(-1.05%) |
May 29, 2008 | 57.47 | 58.71 | 57.35 | 58.41 | 1,278,884 | +0.61(+1.05%) |
May 28, 2008 | 59.84 | 59.84 | 56.72 | 57.80 | 2,593,297 | -2.07(-3.46%) |
May 27, 2008 | 59.44 | 60.46 | 58.98 | 59.88 | 1,140,501 | +0.95(+1.61%) |
May 26, 2008 | 59.24 | 59.67 | 58.59 | 58.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.24 | 59.67 | 58.59 | 58.93 | 1,087,968 | -1.02(-1.70%) |
May 22, 2008 | 59.06 | 60.52 | 58.78 | 59.95 | 1,590,241 | +0.86(+1.46%) |
May 21, 2008 | 59.30 | 59.66 | 58.68 | 59.09 | 2,511,949 | -0.14(-0.24%) |
May 20, 2008 | 60.50 | 60.71 | 59.07 | 59.23 | 2,086,465 | -1.86(-3.05%) |
May 19, 2008 | 61.54 | 62.28 | 60.95 | 61.09 | 874,196 | -0.03(-0.04%) |
May 16, 2008 | 62.75 | 62.75 | 60.32 | 61.12 | 1,971,262 | -1.65(-2.62%) |
May 15, 2008 | 61.91 | 62.82 | 61.46 | 62.76 | 1,175,905 | +0.56(+0.90%) |
May 14, 2008 | 61.50 | 62.69 | 61.30 | 62.20 | 1,256,524 | +1.20(+1.97%) |
May 13, 2008 | 62.44 | 62.48 | 60.76 | 61.00 | 1,148,064 | -1.25(-2.00%) |
May 12, 2008 | 61.26 | 62.25 | 61.02 | 62.25 | 733,164 | +1.53(+2.53%) |
May 09, 2008 | 60.64 | 62.10 | 60.41 | 60.72 | 1,231,138 | -0.29(-0.48%) |
May 08, 2008 | 61.38 | 61.79 | 60.21 | 61.01 | 2,333,647 | -0.50(-0.81%) |
May 07, 2008 | 63.28 | 63.64 | 61.08 | 61.51 | 1,587,977 | -1.57(-2.49%) |
May 06, 2008 | 62.16 | 63.53 | 61.56 | 63.08 | 1,035,838 | +0.38(+0.61%) |
May 05, 2008 | 61.94 | 63.52 | 62.24 | 62.70 | 1,826,641 | -0.86(-1.35%) |
May 02, 2008 | 65.24 | 65.61 | 63.05 | 63.56 | 1,633,966 | -1.15(-1.78%) |