Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.75 | 38.50 | 37.12 | 37.35 | 1,684,165 | -0.52(-1.37%) |
Apr 29, 2009 | 35.88 | 38.25 | 35.66 | 37.87 | 3,056,185 | +2.10(+5.87%) |
Apr 28, 2009 | 35.03 | 36.06 | 34.48 | 35.77 | 1,624,677 | +0.31(+0.87%) |
Apr 27, 2009 | 35.02 | 36.30 | 35.00 | 35.46 | 1,296,407 | -0.08(-0.23%) |
Apr 24, 2009 | 34.08 | 35.74 | 34.08 | 35.54 | 2,282,268 | +1.26(+3.68%) |
Apr 23, 2009 | 35.35 | 35.35 | 33.92 | 34.28 | 3,236,485 | -1.20(-3.38%) |
Apr 22, 2009 | 35.00 | 36.68 | 34.60 | 35.48 | 6,072,388 | -1.68(-4.52%) |
Apr 21, 2009 | 36.55 | 37.17 | 36.00 | 37.16 | 2,270,421 | +0.80(+2.19%) |
Apr 20, 2009 | 38.50 | 38.50 | 36.12 | 36.36 | 2,145,098 | -1.09(-2.90%) |
Apr 17, 2009 | 38.18 | 38.57 | 36.52 | 37.45 | 3,350,056 | +1.27(+3.51%) |
Apr 16, 2009 | 34.75 | 36.75 | 34.75 | 36.18 | 2,006,320 | +1.91(+5.57%) |
Apr 15, 2009 | 34.52 | 34.61 | 33.17 | 34.27 | 1,223,354 | -0.36(-1.04%) |
Apr 14, 2009 | 34.65 | 35.50 | 34.12 | 34.63 | 801,950 | -0.19(-0.55%) |
Apr 13, 2009 | 34.55 | 35.06 | 34.52 | 34.82 | 857,550 | -0.18(-0.51%) |
Apr 09, 2009 | 34.94 | 35.29 | 34.42 | 35.00 | 1,858,322 | +0.39(+1.13%) |
Apr 08, 2009 | 34.25 | 34.61 | 33.32 | 34.61 | 2,017,434 | +0.30(+0.87%) |
Apr 07, 2009 | 34.47 | 34.88 | 33.61 | 34.31 | 1,296,873 | -0.52(-1.49%) |
Apr 06, 2009 | 35.09 | 35.09 | 34.25 | 34.83 | 1,170,928 | -0.19(-0.54%) |
Apr 03, 2009 | 36.45 | 36.60 | 34.54 | 35.02 | 1,898,976 | -1.47(-4.03%) |
Apr 02, 2009 | 36.00 | 37.17 | 35.78 | 36.49 | 1,684,139 | +0.81(+2.27%) |
Apr 01, 2009 | 36.69 | 36.69 | 35.26 | 35.68 | 1,678,031 | -1.56(-4.19%) |
Mar 31, 2009 | 36.87 | 37.73 | 36.01 | 37.24 | 1,243,636 | +0.38(+1.03%) |
Mar 30, 2009 | 36.94 | 37.00 | 35.47 | 36.86 | 939,422 | -1.21(-3.18%) |
Mar 26, 2009 | 38.26 | 38.26 | 37.05 | 38.07 | 1,629,597 | +0.01(+0.03%) |
Mar 25, 2009 | 37.70 | 38.86 | 36.52 | 38.06 | 1,306,215 | +0.36(+0.95%) |
Mar 24, 2009 | 38.54 | 38.54 | 37.54 | 37.70 | 1,581,262 | -1.17(-3.01%) |
Mar 23, 2009 | 37.68 | 38.95 | 36.17 | 38.87 | 3,116,044 | +3.46(+9.77%) |
Mar 20, 2009 | 36.49 | 36.49 | 35.40 | 35.41 | 1,459,909 | -0.99(-2.72%) |
Mar 19, 2009 | 36.57 | 37.19 | 35.96 | 36.40 | 1,777,388 | +0.05(+0.14%) |
Mar 18, 2009 | 35.69 | 36.82 | 35.62 | 36.35 | 1,291,677 | +0.28(+0.78%) |
Mar 17, 2009 | 34.65 | 36.10 | 34.21 | 36.07 | 2,196,256 | +1.52(+4.40%) |
Mar 16, 2009 | 36.95 | 36.95 | 34.44 | 34.55 | 1,990,282 | -1.17(-3.28%) |
Mar 13, 2009 | 36.22 | 36.91 | 34.77 | 35.72 | 2,361,737 | -0.63(-1.73%) |
Mar 12, 2009 | 34.16 | 36.47 | 33.82 | 36.35 | 3,293,198 | +2.50(+7.39%) |
Mar 11, 2009 | 33.56 | 34.84 | 33.56 | 33.85 | 1,955,711 | -0.15(-0.44%) |
Mar 10, 2009 | 32.75 | 34.51 | 32.38 | 34.00 | 2,092,043 | +1.63(+5.04%) |
Mar 09, 2009 | 32.01 | 33.95 | 32.01 | 32.37 | 2,541,006 | +0.39(+1.22%) |
Mar 06, 2009 | 32.43 | 32.99 | 31.30 | 31.98 | 1,864,339 | -0.02(-0.06%) |
Mar 05, 2009 | 32.56 | 33.42 | 31.81 | 32.00 | 1,767,866 | -0.31(-0.96%) |
Mar 04, 2009 | 31.55 | 32.84 | 31.19 | 32.31 | 1,733,169 | +2.12(+7.02%) |
Mar 02, 2009 | 30.92 | 31.14 | 29.67 | 30.19 | 2,133,192 | -1.14(-3.64%) |
Feb 27, 2009 | 31.73 | 32.34 | 31.08 | 31.33 | 2,065,256 | -0.83(-2.58%) |
Feb 26, 2009 | 33.97 | 34.34 | 32.07 | 32.16 | 1,729,501 | -1.81(-5.33%) |
Feb 25, 2009 | 33.44 | 34.47 | 32.90 | 33.97 | 1,976,062 | +0.58(+1.74%) |
Feb 24, 2009 | 32.14 | 33.56 | 32.05 | 33.39 | 1,546,942 | +1.19(+3.70%) |
Feb 23, 2009 | 33.31 | 33.50 | 32.05 | 32.20 | 1,125,358 | -0.88(-2.66%) |
Feb 20, 2009 | 32.28 | 33.39 | 31.74 | 33.08 | 2,125,553 | +0.38(+1.16%) |
Feb 19, 2009 | 34.39 | 34.39 | 32.49 | 32.70 | 2,484,255 | -1.17(-3.45%) |
Feb 18, 2009 | 35.59 | 35.64 | 33.59 | 33.87 | 2,558,336 | -1.67(-4.70%) |
Feb 17, 2009 | 34.61 | 35.99 | 34.39 | 35.54 | 1,855,325 | -0.37(-1.03%) |
Feb 13, 2009 | 35.49 | 36.61 | 35.10 | 35.91 | 1,902,269 | +0.41(+1.15%) |
Feb 12, 2009 | 34.72 | 35.50 | 34.13 | 35.50 | 2,073,753 | +0.65(+1.87%) |
Feb 11, 2009 | 34.62 | 35.50 | 34.50 | 34.85 | 1,807,153 | +0.30(+0.87%) |
Feb 10, 2009 | 35.42 | 35.93 | 34.25 | 34.55 | 3,075,845 | -0.58(-1.65%) |
Feb 09, 2009 | 34.24 | 35.50 | 34.01 | 35.13 | 2,742,764 | +0.89(+2.60%) |
Feb 06, 2009 | 33.62 | 35.00 | 33.48 | 34.24 | 3,365,189 | -0.34(-0.98%) |
Feb 05, 2009 | 33.58 | 35.24 | 33.29 | 34.58 | 3,794,971 | +0.67(+1.98%) |
Feb 04, 2009 | 31.79 | 34.56 | 31.18 | 33.91 | 13,703,123 | +5.92(+21.15%) |
Feb 03, 2009 | 28.92 | 28.92 | 27.21 | 27.99 | 3,291,499 | +0.58(+2.12%) |
Feb 02, 2009 | 27.19 | 27.93 | 26.83 | 27.41 | 2,604,895 | +0.05(+0.18%) |
Jan 30, 2009 | 28.00 | 28.21 | 26.68 | 27.36 | 1,998,437 | -0.61(-2.18%) |
Jan 29, 2009 | 28.21 | 28.65 | 27.87 | 27.97 | 1,630,295 | -0.48(-1.69%) |
Jan 28, 2009 | 27.85 | 29.00 | 27.81 | 28.45 | 2,224,803 | +0.93(+3.38%) |
Jan 27, 2009 | 28.06 | 28.38 | 26.99 | 27.52 | 2,280,624 | -0.05(-0.18%) |
Jan 26, 2009 | 27.81 | 28.78 | 27.23 | 27.57 | 1,533,577 | -0.18(-0.65%) |
Jan 23, 2009 | 28.10 | 28.78 | 27.21 | 27.75 | 2,831,551 | +0.31(+1.13%) |
Jan 22, 2009 | 28.10 | 28.10 | 26.79 | 27.44 | 2,362,642 | -1.26(-4.39%) |
Jan 21, 2009 | 27.78 | 28.73 | 27.16 | 28.70 | 1,894,420 | +1.36(+4.97%) |
Jan 20, 2009 | 30.25 | 30.30 | 27.21 | 27.34 | 3,265,132 | -2.99(-9.86%) |
Jan 16, 2009 | 28.46 | 30.34 | 28.26 | 30.33 | 4,476,875 | +2.16(+7.67%) |
Jan 15, 2009 | 24.93 | 29.08 | 24.75 | 28.17 | 4,477,686 | +3.17(+12.68%) |
Jan 14, 2009 | 25.52 | 25.65 | 24.83 | 25.00 | 2,294,871 | -0.73(-2.84%) |
Jan 13, 2009 | 24.33 | 26.12 | 24.01 | 25.73 | 2,113,554 | +1.40(+5.75%) |
Jan 12, 2009 | 23.34 | 24.50 | 23.34 | 24.33 | 1,834,256 | +0.90(+3.84%) |
Jan 09, 2009 | 24.97 | 25.05 | 23.29 | 23.43 | 2,635,529 | -1.22(-4.95%) |
Jan 08, 2009 | 25.47 | 25.63 | 24.13 | 24.65 | 1,642,601 | -0.96(-3.75%) |
Jan 07, 2009 | 26.54 | 26.70 | 25.05 | 25.61 | 1,052,849 | -1.39(-5.15%) |
Jan 06, 2009 | 27.59 | 28.00 | 26.33 | 27.00 | 1,954,059 | -0.48(-1.75%) |
Jan 05, 2009 | 26.80 | 27.86 | 26.25 | 27.48 | 1,716,039 | +0.63(+2.35%) |
Jan 02, 2009 | 26.05 | 26.87 | 25.55 | 26.85 | 944,572 | +0.80(+3.07%) |
Dec 31, 2008 | 24.28 | 26.08 | 24.16 | 26.05 | 1,076,235 | +1.05(+4.20%) |
Dec 30, 2008 | 25.11 | 25.68 | 24.46 | 25.00 | 1,081,863 | +0.16(+0.64%) |
Dec 29, 2008 | 26.00 | 26.01 | 24.28 | 24.84 | 818,545 | -0.52(-2.05%) |
Dec 26, 2008 | 24.95 | 25.37 | 24.51 | 25.36 | 320,703 | +0.31(+1.24%) |
Dec 24, 2008 | 25.01 | 25.15 | 24.44 | 25.05 | 290,781 | -0.10(-0.40%) |
Dec 23, 2008 | 24.81 | 25.77 | 24.51 | 25.15 | 1,352,667 | +0.34(+1.37%) |
Dec 22, 2008 | 25.03 | 25.41 | 24.35 | 24.81 | 1,043,224 | -0.27(-1.08%) |
Dec 19, 2008 | 24.33 | 25.78 | 24.33 | 25.08 | 5,055,333 | +0.21(+0.84%) |
Dec 18, 2008 | 24.00 | 25.48 | 23.66 | 24.87 | 2,664,423 | +1.23(+5.20%) |
Dec 17, 2008 | 22.10 | 24.00 | 21.87 | 23.64 | 1,582,955 | +1.35(+6.06%) |
Dec 16, 2008 | 21.88 | 22.29 | 21.06 | 22.29 | 1,176,141 | +0.92(+4.31%) |
Dec 15, 2008 | 21.03 | 22.12 | 20.86 | 21.37 | 1,032,542 | -0.61(-2.78%) |
Dec 12, 2008 | 20.83 | 21.98 | 20.29 | 21.98 | 2,452,255 | +0.62(+2.90%) |
Dec 11, 2008 | 21.80 | 22.40 | 21.20 | 21.36 | 2,245,346 | -0.68(-3.09%) |
Dec 10, 2008 | 21.06 | 22.14 | 20.89 | 22.04 | 1,764,547 | +1.18(+5.66%) |
Dec 09, 2008 | 20.72 | 21.43 | 19.90 | 20.86 | 1,918,806 | -0.25(-1.18%) |
Dec 08, 2008 | 21.05 | 21.82 | 20.77 | 21.11 | 1,659,979 | +0.42(+2.03%) |
Dec 05, 2008 | 20.00 | 21.40 | 19.49 | 20.69 | 1,178,869 | +0.44(+2.17%) |
Dec 04, 2008 | 20.98 | 21.35 | 20.05 | 20.25 | 1,082,815 | -0.89(-4.21%) |
Dec 03, 2008 | 20.62 | 21.20 | 20.03 | 21.14 | 1,653,179 | +0.51(+2.47%) |
Dec 02, 2008 | 20.62 | 20.86 | 19.75 | 20.63 | 1,960,126 | +0.72(+3.62%) |
Dec 01, 2008 | 21.85 | 21.99 | 19.87 | 19.91 | 1,608,242 | -2.10(-9.54%) |
Nov 28, 2008 | 21.00 | 22.06 | 20.88 | 22.01 | 877,200 | +0.30(+1.38%) |
Nov 26, 2008 | 21.24 | 21.85 | 20.50 | 21.71 | 2,442,923 | -0.26(-1.18%) |
Nov 25, 2008 | 21.82 | 22.01 | 20.46 | 21.97 | 6,169,828 | +1.38(+6.70%) |
Nov 24, 2008 | 19.99 | 20.76 | 19.68 | 20.59 | 3,396,865 | +0.76(+3.83%) |
Nov 21, 2008 | 21.00 | 21.26 | 18.82 | 19.83 | 4,175,433 | -1.20(-5.71%) |
Nov 20, 2008 | 22.34 | 22.38 | 20.89 | 21.03 | 3,282,041 | -1.77(-7.76%) |
Nov 19, 2008 | 23.05 | 23.89 | 22.60 | 22.80 | 2,156,394 | -0.57(-2.44%) |
Nov 18, 2008 | 24.70 | 24.97 | 22.46 | 23.37 | 3,449,019 | -1.03(-4.22%) |
Nov 17, 2008 | 23.50 | 25.03 | 23.13 | 24.40 | 1,797,549 | +0.54(+2.26%) |
Nov 14, 2008 | 24.87 | 25.58 | 23.79 | 23.86 | 2,193,561 | -1.36(-5.39%) |
Nov 13, 2008 | 23.94 | 25.30 | 23.81 | 25.22 | 2,813,822 | +0.97(+4.00%) |
Nov 12, 2008 | 25.87 | 26.32 | 23.91 | 24.25 | 2,890,675 | -2.14(-8.11%) |
Nov 11, 2008 | 26.78 | 26.85 | 25.75 | 26.39 | 1,573,715 | -0.62(-2.30%) |
Nov 10, 2008 | 29.49 | 29.49 | 26.70 | 27.01 | 1,582,003 | -0.39(-1.42%) |
Nov 07, 2008 | 27.72 | 28.60 | 26.67 | 27.40 | 5,028,164 | -0.31(-1.12%) |
Nov 06, 2008 | 29.18 | 29.70 | 27.58 | 27.71 | 3,163,869 | -1.58(-5.39%) |
Nov 05, 2008 | 32.09 | 32.09 | 29.22 | 29.29 | 1,627,942 | -1.97(-6.30%) |
Nov 04, 2008 | 30.04 | 31.61 | 30.03 | 31.26 | 1,402,770 | +0.44(+1.43%) |
Nov 03, 2008 | 30.91 | 31.54 | 30.17 | 30.82 | 948,082 | -0.01(-0.03%) |
Oct 31, 2008 | 31.19 | 31.96 | 29.98 | 30.83 | 1,579,375 | -0.36(-1.15%) |
Oct 30, 2008 | 28.48 | 31.29 | 28.25 | 31.19 | 2,025,723 | +3.10(+11.04%) |
Oct 29, 2008 | 26.09 | 28.99 | 25.73 | 28.09 | 2,383,680 | +1.84(+7.01%) |
Oct 28, 2008 | 24.90 | 26.30 | 24.33 | 26.25 | 2,457,218 | +2.19(+9.10%) |
Oct 27, 2008 | 24.03 | 25.17 | 23.99 | 24.06 | 2,306,747 | -1.07(-4.26%) |
Oct 24, 2008 | 22.89 | 25.56 | 21.90 | 25.13 | 3,399,774 | +1.80(+7.72%) |
Oct 23, 2008 | 25.95 | 25.95 | 22.48 | 23.33 | 5,458,576 | -1.81(-7.20%) |
Oct 22, 2008 | 28.26 | 29.12 | 23.90 | 25.14 | 9,401,668 | -7.18(-22.22%) |
Oct 21, 2008 | 32.00 | 33.48 | 31.78 | 32.32 | 2,196,627 | +0.13(+0.40%) |
Oct 20, 2008 | 30.84 | 32.41 | 30.00 | 32.19 | 1,139,105 | +2.04(+6.77%) |
Oct 17, 2008 | 29.47 | 30.74 | 28.55 | 30.15 | 1,354,692 | +0.18(+0.60%) |
Oct 16, 2008 | 28.60 | 30.13 | 27.50 | 29.97 | 1,983,742 | +1.37(+4.79%) |
Oct 15, 2008 | 30.01 | 30.65 | 28.47 | 28.60 | 2,141,665 | -2.31(-7.47%) |
Oct 14, 2008 | 32.44 | 32.44 | 30.66 | 30.91 | 2,291,937 | +0.27(+0.88%) |
Oct 13, 2008 | 28.68 | 31.23 | 28.68 | 30.64 | 1,728,239 | +2.66(+9.51%) |
Oct 10, 2008 | 27.42 | 28.91 | 25.84 | 27.98 | 2,456,986 | -1.02(-3.52%) |
Oct 09, 2008 | 32.48 | 32.48 | 28.56 | 29.00 | 1,747,988 | -1.40(-4.61%) |
Oct 08, 2008 | 30.01 | 31.55 | 29.66 | 30.40 | 2,822,596 | -1.18(-3.74%) |
Oct 07, 2008 | 32.26 | 33.30 | 31.30 | 31.58 | 1,663,783 | -0.51(-1.59%) |
Oct 06, 2008 | 35.10 | 35.20 | 29.70 | 32.09 | 4,929,356 | -3.92(-10.89%) |
Oct 03, 2008 | 36.53 | 37.46 | 35.92 | 36.01 | 1,115,805 | -0.52(-1.42%) |
Oct 02, 2008 | 39.00 | 39.00 | 35.64 | 36.53 | 3,539,752 | -2.39(-6.14%) |
Oct 01, 2008 | 40.50 | 40.50 | 38.52 | 38.92 | 1,993,090 | -1.61(-3.97%) |
Sep 30, 2008 | 40.01 | 40.66 | 39.13 | 40.53 | 1,710,826 | +0.15(+0.37%) |
Sep 29, 2008 | 42.00 | 42.32 | 39.73 | 40.38 | 1,892,475 | -2.02(-4.76%) |
Sep 26, 2008 | 40.00 | 42.65 | 40.00 | 42.40 | 1,573,693 | +1.62(+3.97%) |
Sep 25, 2008 | 40.98 | 41.47 | 40.00 | 40.78 | 1,085,201 | -0.19(-0.46%) |
Sep 24, 2008 | 40.94 | 41.65 | 40.12 | 40.97 | 2,192,900 | +0.28(+0.69%) |
Sep 23, 2008 | 41.54 | 42.24 | 40.49 | 40.69 | 1,269,824 | -0.82(-1.98%) |
Sep 22, 2008 | 42.00 | 42.11 | 40.38 | 41.51 | 6,639,600 | -0.54(-1.27%) |
Sep 19, 2008 | 43.00 | 44.62 | 41.30 | 42.05 | 4,218,034 | +1.95(+4.85%) |
Sep 18, 2008 | 38.58 | 40.67 | 36.97 | 40.10 | 4,944,068 | +0.16(+0.40%) |
Sep 17, 2008 | 41.35 | 42.03 | 39.77 | 39.94 | 2,192,540 | -1.77(-4.23%) |
Sep 16, 2008 | 39.51 | 41.78 | 39.00 | 41.70 | 1,980,558 | +1.30(+3.23%) |
Sep 15, 2008 | 40.16 | 40.74 | 39.18 | 40.40 | 1,493,914 | -0.34(-0.85%) |
Sep 12, 2008 | 41.66 | 41.66 | 40.25 | 40.74 | 1,593,440 | -0.88(-2.10%) |
Sep 11, 2008 | 40.84 | 41.66 | 40.17 | 41.62 | 1,424,040 | +0.33(+0.80%) |
Sep 10, 2008 | 40.80 | 41.39 | 40.56 | 41.29 | 1,492,214 | +0.19(+0.45%) |
Sep 09, 2008 | 41.53 | 42.47 | 40.65 | 41.10 | 1,918,458 | -0.69(-1.64%) |
Sep 08, 2008 | 42.30 | 42.84 | 41.28 | 41.79 | 1,505,776 | -0.12(-0.27%) |
Sep 05, 2008 | 40.55 | 42.01 | 40.13 | 41.91 | 2,937,370 | +0.63(+1.53%) |
Sep 04, 2008 | 41.81 | 41.88 | 40.47 | 41.27 | 2,835,780 | -1.09(-2.56%) |
Sep 03, 2008 | 44.06 | 44.24 | 41.52 | 42.36 | 3,223,314 | -1.18(-2.71%) |
Sep 02, 2008 | 44.01 | 44.94 | 43.22 | 43.54 | 1,616,902 | +0.48(+1.10%) |
Aug 29, 2008 | 42.29 | 43.58 | 42.27 | 43.06 | 1,400,088 | +0.27(+0.63%) |
Aug 28, 2008 | 42.75 | 43.10 | 42.10 | 42.80 | 1,802,508 | +0.21(+0.49%) |
Aug 27, 2008 | 42.87 | 43.34 | 42.44 | 42.59 | 1,620,208 | -0.28(-0.65%) |
Aug 26, 2008 | 44.80 | 45.38 | 42.41 | 42.87 | 2,898,108 | -2.12(-4.71%) |
Aug 25, 2008 | 45.65 | 45.65 | 44.55 | 44.98 | 836,184 | -0.68(-1.49%) |
Aug 22, 2008 | 45.99 | 45.99 | 45.06 | 45.66 | 1,285,936 | -0.34(-0.73%) |
Aug 21, 2008 | 47.01 | 47.01 | 45.76 | 46.00 | 1,877,888 | -1.01(-2.15%) |
Aug 20, 2008 | 46.14 | 47.20 | 45.96 | 47.01 | 1,228,048 | +0.73(+1.57%) |
Aug 19, 2008 | 45.77 | 46.97 | 45.17 | 46.28 | 1,495,452 | -0.06(-0.12%) |
Aug 18, 2008 | 47.31 | 47.35 | 45.92 | 46.34 | 1,657,062 | -0.70(-1.50%) |
Aug 15, 2008 | 47.14 | 47.50 | 46.62 | 47.05 | 1,961,490 | +0.17(+0.36%) |
Aug 14, 2008 | 45.01 | 47.30 | 44.77 | 46.88 | 7,001,424 | +1.45(+3.18%) |
Aug 13, 2008 | 44.94 | 45.50 | 44.36 | 45.43 | 2,705,990 | +0.24(+0.54%) |
Aug 12, 2008 | 44.98 | 45.40 | 44.26 | 45.19 | 2,145,420 | +0.77(+1.72%) |
Aug 11, 2008 | 44.70 | 44.99 | 44.03 | 44.42 | 1,742,584 | -0.26(-0.58%) |
Aug 08, 2008 | 43.77 | 45.06 | 43.45 | 44.68 | 2,175,746 | +0.67(+1.52%) |
Aug 07, 2008 | 44.05 | 45.55 | 43.92 | 44.01 | 5,517,050 | -0.62(-1.38%) |
Aug 06, 2008 | 43.76 | 45.22 | 43.76 | 44.62 | 1,542,970 | +0.66(+1.49%) |
Aug 05, 2008 | 44.92 | 44.92 | 43.48 | 43.97 | 2,256,732 | -0.41(-0.92%) |
Aug 04, 2008 | 45.41 | 45.92 | 43.73 | 44.38 | 2,444,620 | -1.99(-4.29%) |
Aug 01, 2008 | 46.60 | 47.35 | 46.02 | 46.37 | 1,270,302 | -0.25(-0.54%) |
Jul 31, 2008 | 46.52 | 47.75 | 46.12 | 46.62 | 2,382,836 | +0.10(+0.23%) |
Jul 30, 2008 | 47.44 | 47.50 | 46.02 | 46.52 | 1,555,836 | -0.51(-1.07%) |
Jul 29, 2008 | 47.02 | 47.40 | 46.16 | 47.02 | 1,539,792 | +0.35(+0.74%) |
Jul 28, 2008 | 46.94 | 47.88 | 46.56 | 46.67 | 2,274,462 | +0.09(+0.19%) |
Jul 25, 2008 | 45.23 | 46.92 | 45.05 | 46.59 | 2,244,188 | +0.54(+1.17%) |
Jul 24, 2008 | 45.97 | 46.44 | 45.57 | 46.05 | 2,842,124 | +0.07(+0.15%) |
Jul 23, 2008 | 45.27 | 46.25 | 43.85 | 45.98 | 7,388,888 | +3.93(+9.33%) |
Jul 22, 2008 | 41.91 | 42.81 | 41.33 | 42.05 | 2,983,468 | +0.03(+0.07%) |
Jul 21, 2008 | 43.36 | 43.89 | 41.96 | 42.02 | 1,813,120 | -1.10(-2.56%) |
Jul 18, 2008 | 42.24 | 43.23 | 41.77 | 43.12 | 1,839,672 | +0.78(+1.84%) |
Jul 17, 2008 | 42.48 | 43.38 | 42.09 | 42.34 | 1,710,406 | +0.22(+0.52%) |
Jul 16, 2008 | 41.80 | 42.18 | 41.53 | 42.12 | 1,282,046 | +0.17(+0.42%) |
Jul 15, 2008 | 41.47 | 42.61 | 41.44 | 41.95 | 2,496,388 | +0.04(+0.10%) |
Jul 14, 2008 | 42.70 | 43.18 | 41.48 | 41.91 | 1,898,830 | -0.60(-1.41%) |
Jul 11, 2008 | 43.62 | 43.87 | 42.21 | 42.51 | 2,948,544 | -1.69(-3.82%) |
Jul 10, 2008 | 44.48 | 44.70 | 43.18 | 44.20 | 2,194,898 | +0.20(+0.45%) |
Jul 09, 2008 | 44.12 | 45.04 | 43.71 | 44.00 | 2,154,394 | -0.77(-1.72%) |
Jul 08, 2008 | 43.35 | 44.87 | 42.55 | 44.77 | 2,857,198 | +1.72(+3.98%) |
Jul 07, 2008 | 44.45 | 44.59 | 42.53 | 43.05 | 2,986,542 | -1.49(-3.36%) |
Jul 04, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | +0.00(+0.00%) |
Jul 03, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | -0.50(-1.11%) |
Jul 02, 2008 | 45.05 | 45.70 | 44.54 | 45.05 | 2,869,562 | +0.77(+1.75%) |
Jul 01, 2008 | 43.53 | 44.43 | 43.35 | 44.27 | 2,398,094 | +0.72(+1.65%) |
Jun 30, 2008 | 43.35 | 45.19 | 43.35 | 43.55 | 4,334,522 | +0.16(+0.37%) |
Jun 27, 2008 | 41.44 | 43.50 | 41.14 | 43.40 | 11,326,950 | +1.65(+3.94%) |
Jun 26, 2008 | 41.84 | 42.21 | 41.25 | 41.75 | 1,728,316 | -0.69(-1.63%) |
Jun 25, 2008 | 41.99 | 42.67 | 41.13 | 42.44 | 2,266,096 | +1.09(+2.65%) |
Jun 24, 2008 | 41.35 | 41.96 | 41.25 | 41.34 | 1,430,968 | -0.02(-0.06%) |
Jun 23, 2008 | 42.47 | 42.48 | 41.34 | 41.37 | 1,608,056 | -0.94(-2.21%) |
Jun 20, 2008 | 41.76 | 42.45 | 41.58 | 42.30 | 2,190,064 | +0.34(+0.80%) |
Jun 19, 2008 | 40.69 | 42.16 | 40.59 | 41.97 | 1,933,802 | +1.31(+3.22%) |
Jun 18, 2008 | 40.50 | 41.35 | 40.02 | 40.66 | 1,538,604 | -0.01(-0.01%) |
Jun 17, 2008 | 40.42 | 41.15 | 39.94 | 40.66 | 1,526,046 | +0.29(+0.72%) |
Jun 16, 2008 | 39.16 | 40.88 | 39.10 | 40.38 | 1,904,654 | +1.10(+2.80%) |
Jun 13, 2008 | 38.43 | 39.45 | 38.01 | 39.27 | 1,767,686 | +1.29(+3.40%) |
Jun 12, 2008 | 37.39 | 38.73 | 36.69 | 37.98 | 2,382,468 | +0.45(+1.19%) |
Jun 11, 2008 | 39.03 | 39.24 | 37.45 | 37.54 | 2,731,000 | -1.48(-3.79%) |
Jun 10, 2008 | 39.02 | 39.34 | 38.59 | 39.02 | 1,825,862 | -0.44(-1.12%) |
Jun 09, 2008 | 39.57 | 39.89 | 39.03 | 39.46 | 1,939,274 | +0.11(+0.28%) |
Jun 06, 2008 | 39.65 | 39.84 | 39.16 | 39.35 | 1,263,182 | -0.52(-1.29%) |
Jun 05, 2008 | 39.66 | 39.96 | 39.16 | 39.87 | 1,054,944 | +0.29(+0.72%) |
Jun 04, 2008 | 39.09 | 39.98 | 38.90 | 39.58 | 1,041,568 | +0.25(+0.65%) |
Jun 03, 2008 | 39.59 | 39.84 | 38.98 | 39.33 | 907,664 | -0.03(-0.09%) |
Jun 02, 2008 | 39.20 | 39.79 | 38.92 | 39.36 | 1,143,204 | +0.12(+0.31%) |
May 30, 2008 | 39.09 | 39.38 | 38.91 | 39.24 | 2,434,056 | +0.09(+0.23%) |
May 29, 2008 | 38.40 | 39.52 | 38.19 | 39.15 | 2,308,420 | +0.71(+1.85%) |
May 28, 2008 | 38.20 | 38.50 | 38.00 | 38.44 | 629,424 | +0.19(+0.50%) |
May 27, 2008 | 38.11 | 38.41 | 37.81 | 38.25 | 1,029,596 | +0.14(+0.37%) |
May 26, 2008 | 38.34 | 38.77 | 37.92 | 38.11 | 2,207,874 | +0.00(+0.00%) |
May 23, 2008 | 38.34 | 38.77 | 37.92 | 38.11 | 2,207,874 | -0.56(-1.46%) |
May 22, 2008 | 38.74 | 39.05 | 38.20 | 38.67 | 1,225,026 | +0.00(+0.00%) |
May 21, 2008 | 39.55 | 39.81 | 38.37 | 38.67 | 1,124,612 | -0.70(-1.78%) |
May 20, 2008 | 39.25 | 39.77 | 39.09 | 39.38 | 1,540,074 | -0.15(-0.37%) |
May 19, 2008 | 39.00 | 39.82 | 38.87 | 39.52 | 1,932,294 | +0.38(+0.97%) |
May 16, 2008 | 39.23 | 39.23 | 38.35 | 39.14 | 1,061,786 | +0.10(+0.26%) |
May 15, 2008 | 39.26 | 39.52 | 38.88 | 39.04 | 947,334 | -0.43(-1.09%) |
May 14, 2008 | 39.32 | 40.00 | 39.00 | 39.47 | 1,075,436 | +0.28(+0.73%) |
May 13, 2008 | 39.92 | 39.92 | 38.88 | 39.19 | 948,450 | -0.62(-1.57%) |
May 12, 2008 | 39.41 | 39.90 | 38.95 | 39.81 | 1,306,038 | +0.53(+1.34%) |
May 09, 2008 | 38.81 | 39.45 | 38.81 | 39.28 | 839,960 | +0.04(+0.10%) |
May 08, 2008 | 39.01 | 39.50 | 38.59 | 39.24 | 1,237,958 | +0.26(+0.67%) |
May 07, 2008 | 39.95 | 39.99 | 38.77 | 38.98 | 1,562,564 | -0.93(-2.33%) |
May 06, 2008 | 40.02 | 40.34 | 39.57 | 39.91 | 1,951,378 | -0.48(-1.20%) |
May 05, 2008 | 39.27 | 40.60 | 39.27 | 40.40 | 1,952,262 | +1.02(+2.60%) |
May 02, 2008 | 39.56 | 40.00 | 39.03 | 39.38 | 1,309,720 | +0.28(+0.73%) |