Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.43 | 30.73 | 29.13 | 29.59 | 9,172,760 | +0.56(+1.92%) |
Apr 29, 2009 | 28.30 | 29.56 | 28.02 | 29.04 | 6,862,236 | +1.07(+3.81%) |
Apr 28, 2009 | 26.76 | 28.93 | 26.62 | 27.97 | 5,883,297 | +0.55(+1.99%) |
Apr 27, 2009 | 29.08 | 29.47 | 26.47 | 27.43 | 8,438,449 | -2.42(-8.11%) |
Apr 24, 2009 | 27.47 | 30.62 | 27.09 | 29.85 | 10,599,203 | +2.26(+8.21%) |
Apr 23, 2009 | 26.58 | 27.74 | 25.65 | 27.58 | 7,642,863 | +1.26(+4.78%) |
Apr 22, 2009 | 26.47 | 28.00 | 25.94 | 26.32 | 10,945,773 | -1.16(-4.21%) |
Apr 21, 2009 | 24.23 | 27.69 | 24.08 | 27.48 | 11,709,804 | +2.60(+10.47%) |
Apr 20, 2009 | 27.07 | 27.89 | 24.78 | 24.88 | 9,066,407 | -3.37(-11.94%) |
Apr 17, 2009 | 26.97 | 29.06 | 26.50 | 28.25 | 11,840,169 | +1.37(+5.10%) |
Apr 16, 2009 | 25.56 | 28.16 | 24.58 | 26.88 | 9,524,026 | +1.20(+4.69%) |
Apr 15, 2009 | 23.58 | 25.88 | 23.24 | 25.67 | 10,477,745 | +2.14(+9.08%) |
Apr 14, 2009 | 25.64 | 26.04 | 23.38 | 23.53 | 10,334,979 | -2.68(-10.21%) |
Apr 13, 2009 | 25.76 | 26.89 | 25.23 | 26.21 | 9,388,028 | -0.19(-0.70%) |
Apr 09, 2009 | 23.65 | 26.61 | 22.92 | 26.40 | 12,884,309 | +4.04(+18.08%) |
Apr 08, 2009 | 22.29 | 22.54 | 21.71 | 22.35 | 7,555,505 | +0.46(+2.08%) |
Apr 07, 2009 | 23.34 | 23.60 | 21.87 | 21.90 | 8,433,048 | -2.16(-8.98%) |
Apr 06, 2009 | 24.50 | 24.83 | 23.22 | 24.06 | 9,427,417 | -0.90(-3.62%) |
Apr 03, 2009 | 22.05 | 25.02 | 21.65 | 24.96 | 11,714,680 | +2.75(+12.37%) |
Apr 02, 2009 | 21.56 | 22.56 | 21.26 | 22.22 | 10,853,643 | +1.41(+6.79%) |
Apr 01, 2009 | 20.77 | 21.33 | 20.23 | 20.80 | 7,074,711 | -0.17(-0.83%) |
Mar 31, 2009 | 19.52 | 21.08 | 19.25 | 20.98 | 11,330,590 | +1.86(+9.74%) |
Mar 30, 2009 | 19.99 | 20.16 | 18.98 | 19.11 | 8,570,938 | -3.38(-15.02%) |
Mar 26, 2009 | 22.89 | 23.04 | 20.84 | 22.49 | 9,497,672 | +0.47(+2.12%) |
Mar 25, 2009 | 22.26 | 22.95 | 20.21 | 22.02 | 10,072,912 | -0.14(-0.65%) |
Mar 24, 2009 | 23.33 | 24.18 | 21.76 | 22.17 | 8,981,205 | -1.95(-8.09%) |
Mar 23, 2009 | 22.49 | 24.33 | 22.46 | 24.12 | 12,803,111 | +3.22(+15.42%) |
Mar 20, 2009 | 23.57 | 23.57 | 20.86 | 20.90 | 10,485,552 | -3.29(-13.59%) |
Mar 19, 2009 | 25.31 | 25.63 | 23.35 | 24.19 | 8,065,146 | -0.52(-2.08%) |
Mar 18, 2009 | 22.47 | 24.90 | 21.98 | 24.70 | 10,456,265 | +1.73(+7.53%) |
Mar 17, 2009 | 20.86 | 23.05 | 20.60 | 22.97 | 9,620,554 | +2.01(+9.60%) |
Mar 16, 2009 | 23.47 | 23.53 | 20.87 | 20.96 | 8,581,974 | -1.58(-7.01%) |
Mar 13, 2009 | 23.54 | 23.69 | 21.58 | 22.54 | 0 | -0.87(-3.73%) |
Mar 12, 2009 | 22.23 | 23.68 | 21.62 | 23.41 | 10,787,573 | +1.47(+6.68%) |
Mar 11, 2009 | 22.70 | 22.70 | 21.39 | 21.95 | 9,158,363 | -0.44(-1.98%) |
Mar 10, 2009 | 19.79 | 22.55 | 19.61 | 22.39 | 12,764,861 | +2.93(+15.05%) |
Mar 09, 2009 | 18.70 | 19.59 | 18.44 | 19.46 | 8,045,524 | +0.46(+2.43%) |
Mar 06, 2009 | 19.13 | 19.68 | 17.55 | 19.00 | 0 | +0.14(+0.76%) |
Mar 05, 2009 | 19.56 | 20.01 | 18.64 | 18.86 | 8,697,481 | -1.53(-7.49%) |
Mar 04, 2009 | 20.71 | 21.15 | 19.62 | 20.38 | 7,152,858 | +0.11(+0.56%) |
Mar 02, 2009 | 21.23 | 21.86 | 20.03 | 20.27 | 10,700,008 | -1.94(-8.74%) |
Feb 27, 2009 | 21.50 | 23.32 | 21.50 | 22.21 | 0 | -0.11(-0.48%) |
Feb 26, 2009 | 24.64 | 24.75 | 22.23 | 22.32 | 6,950,034 | -1.63(-6.83%) |
Feb 25, 2009 | 23.65 | 25.29 | 22.49 | 23.95 | 10,032,650 | -0.02(-0.08%) |
Feb 24, 2009 | 21.46 | 24.19 | 21.26 | 23.97 | 12,678,949 | +2.57(+12.04%) |
Feb 23, 2009 | 23.72 | 23.72 | 21.22 | 21.40 | 7,267,907 | -1.89(-8.10%) |
Feb 20, 2009 | 21.44 | 23.56 | 21.41 | 23.28 | 9,241,455 | +1.20(+5.42%) |
Feb 19, 2009 | 23.81 | 24.02 | 21.86 | 22.08 | 6,101,129 | -0.98(-4.26%) |
Feb 18, 2009 | 22.89 | 23.50 | 21.81 | 23.07 | 6,745,236 | +0.64(+2.86%) |
Feb 17, 2009 | 23.78 | 23.99 | 21.99 | 22.43 | 9,981,224 | -2.26(-9.15%) |
Feb 13, 2009 | 25.74 | 26.18 | 24.64 | 24.68 | 6,995,772 | -1.59(-6.06%) |
Feb 12, 2009 | 25.72 | 26.53 | 24.25 | 26.28 | 7,955,854 | -0.21(-0.79%) |
Feb 11, 2009 | 26.22 | 26.61 | 24.80 | 26.49 | 7,601,530 | +0.66(+2.55%) |
Feb 10, 2009 | 27.99 | 27.99 | 25.50 | 25.83 | 7,885,501 | -2.74(-9.60%) |
Feb 09, 2009 | 27.10 | 28.68 | 27.03 | 28.57 | 5,714,044 | +0.47(+1.66%) |
Feb 06, 2009 | 26.04 | 28.29 | 25.95 | 28.10 | 7,724,766 | +2.45(+9.55%) |
Feb 05, 2009 | 25.16 | 26.54 | 23.96 | 25.65 | 6,823,862 | +0.26(+1.04%) |
Feb 04, 2009 | 25.73 | 26.43 | 25.13 | 25.39 | 4,571,109 | -0.19(-0.73%) |
Feb 03, 2009 | 26.29 | 26.48 | 25.19 | 25.58 | 4,964,194 | -0.65(-2.49%) |
Feb 02, 2009 | 25.26 | 26.37 | 24.79 | 26.23 | 6,238,856 | +0.30(+1.15%) |
Jan 30, 2009 | 26.88 | 27.73 | 25.29 | 25.93 | 0 | -0.57(-2.17%) |
Jan 29, 2009 | 28.14 | 29.14 | 26.26 | 26.50 | 8,730,929 | -1.81(-6.41%) |
Jan 28, 2009 | 27.69 | 28.58 | 26.89 | 28.32 | 7,670,339 | +2.06(+7.85%) |
Jan 27, 2009 | 26.64 | 27.13 | 25.75 | 26.26 | 4,331,808 | +0.09(+0.34%) |
Jan 26, 2009 | 26.26 | 27.14 | 25.34 | 26.17 | 5,371,460 | +0.19(+0.74%) |
Jan 23, 2009 | 23.92 | 26.38 | 23.65 | 25.98 | 6,836,514 | +1.22(+4.93%) |
Jan 22, 2009 | 25.05 | 26.26 | 24.37 | 24.76 | 7,998,708 | -1.08(-4.19%) |
Jan 21, 2009 | 25.00 | 26.23 | 24.25 | 25.84 | 11,841,526 | +1.31(+5.35%) |
Jan 20, 2009 | 27.62 | 28.15 | 24.37 | 24.53 | 9,292,141 | -4.25(-14.76%) |
Jan 16, 2009 | 28.44 | 28.94 | 26.80 | 28.77 | 6,520,627 | +1.04(+3.76%) |
Jan 15, 2009 | 27.70 | 28.03 | 25.61 | 27.73 | 9,774,173 | -0.07(-0.26%) |
Jan 14, 2009 | 28.97 | 29.10 | 27.18 | 27.80 | 7,579,273 | -2.06(-6.90%) |
Jan 13, 2009 | 29.41 | 30.73 | 28.95 | 29.86 | 6,145,731 | +0.76(+2.61%) |
Jan 12, 2009 | 30.40 | 30.82 | 28.65 | 29.10 | 4,382,650 | -2.22(-7.09%) |
Jan 09, 2009 | 32.73 | 33.22 | 31.13 | 31.32 | 4,850,517 | -1.43(-4.37%) |
Jan 08, 2009 | 31.66 | 32.99 | 30.81 | 32.76 | 4,051,328 | +0.80(+2.51%) |
Jan 07, 2009 | 32.58 | 33.32 | 31.66 | 31.95 | 3,827,780 | -1.31(-3.94%) |
Jan 06, 2009 | 31.80 | 33.58 | 30.98 | 33.26 | 5,733,295 | +1.77(+5.61%) |
Jan 05, 2009 | 32.94 | 32.94 | 31.26 | 31.50 | 5,312,763 | -1.52(-4.59%) |
Jan 02, 2009 | 33.11 | 34.00 | 32.52 | 33.01 | 0 | +0.08(+0.24%) |
Jan 01, 2009 | 31.61 | 33.22 | 31.59 | 32.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.61 | 33.22 | 31.59 | 32.94 | 4,253,122 | +1.25(+3.95%) |
Dec 30, 2008 | 30.76 | 31.96 | 30.07 | 31.68 | 3,405,060 | +1.50(+4.96%) |
Dec 29, 2008 | 31.65 | 31.65 | 29.34 | 30.19 | 3,214,139 | -2.05(-6.35%) |
Dec 26, 2008 | 32.44 | 32.87 | 31.30 | 32.23 | 1,167,670 | +0.29(+0.92%) |
Dec 24, 2008 | 32.03 | 32.37 | 31.39 | 31.94 | 979,720 | +0.01(+0.02%) |
Dec 23, 2008 | 32.55 | 33.13 | 31.47 | 31.94 | 3,239,860 | -0.19(-0.60%) |
Dec 22, 2008 | 33.95 | 34.11 | 30.87 | 32.13 | 4,210,974 | -1.88(-5.53%) |
Dec 19, 2008 | 33.27 | 34.41 | 32.56 | 34.01 | 6,643,539 | +0.34(+1.00%) |
Dec 18, 2008 | 36.53 | 36.95 | 33.31 | 33.67 | 8,631,381 | -2.56(-7.07%) |
Dec 17, 2008 | 35.62 | 38.26 | 34.33 | 36.23 | 5,951,397 | -0.39(-1.06%) |
Dec 16, 2008 | 32.93 | 36.62 | 31.50 | 36.62 | 8,833,704 | +5.19(+16.50%) |
Dec 15, 2008 | 32.98 | 33.38 | 30.31 | 31.44 | 5,327,974 | -2.10(-6.25%) |
Dec 12, 2008 | 29.20 | 33.55 | 28.89 | 33.53 | 0 | +2.92(+9.55%) |
Dec 11, 2008 | 35.04 | 35.43 | 30.15 | 30.61 | 9,459,592 | -5.38(-14.94%) |
Dec 10, 2008 | 33.98 | 36.22 | 33.81 | 35.99 | 5,507,132 | +2.18(+6.45%) |
Dec 09, 2008 | 35.52 | 36.71 | 33.44 | 33.81 | 7,654,865 | -2.69(-7.37%) |
Dec 08, 2008 | 34.06 | 36.50 | 32.64 | 36.50 | 7,967,737 | +3.16(+9.48%) |
Dec 05, 2008 | 30.32 | 33.48 | 29.17 | 33.34 | 0 | +2.90(+9.52%) |
Dec 04, 2008 | 30.08 | 32.92 | 29.38 | 30.44 | 8,622,425 | -0.54(-1.76%) |
Dec 03, 2008 | 29.12 | 31.19 | 27.48 | 30.98 | 8,510,995 | +1.68(+5.72%) |
Dec 02, 2008 | 27.24 | 29.61 | 26.87 | 29.31 | 9,507,600 | +2.66(+10.00%) |
Dec 01, 2008 | 30.55 | 31.55 | 25.50 | 26.64 | 8,168,801 | -5.34(-16.69%) |
Nov 28, 2008 | 33.32 | 33.32 | 31.71 | 31.98 | 3,247,445 | -0.92(-2.80%) |
Nov 26, 2008 | 30.69 | 33.23 | 29.84 | 32.90 | 7,012,650 | +1.53(+4.89%) |
Nov 25, 2008 | 32.37 | 32.53 | 29.10 | 31.37 | 9,246,353 | +0.24(+0.77%) |
Nov 24, 2008 | 26.95 | 31.99 | 26.08 | 31.13 | 10,894,670 | +4.99(+19.08%) |
Nov 21, 2008 | 26.07 | 27.20 | 22.47 | 26.14 | 15,118,750 | +0.22(+0.86%) |
Nov 20, 2008 | 25.27 | 29.05 | 25.06 | 25.92 | 13,440,611 | -0.19(-0.73%) |
Nov 19, 2008 | 29.70 | 29.70 | 25.47 | 26.11 | 8,141,392 | -3.59(-12.08%) |
Nov 18, 2008 | 29.68 | 30.23 | 27.89 | 29.70 | 6,012,387 | +0.11(+0.38%) |
Nov 17, 2008 | 30.70 | 31.58 | 29.47 | 29.58 | 5,049,490 | -1.80(-5.73%) |
Nov 14, 2008 | 33.96 | 34.20 | 30.96 | 31.38 | 0 | -2.80(-8.18%) |
Nov 13, 2008 | 31.74 | 35.61 | 30.62 | 34.17 | 7,809,092 | +1.83(+5.67%) |
Nov 12, 2008 | 34.23 | 34.35 | 32.07 | 32.34 | 7,014,552 | -2.60(-7.44%) |
Nov 11, 2008 | 34.58 | 35.22 | 33.14 | 34.94 | 4,571,117 | +0.02(+0.07%) |
Nov 10, 2008 | 38.65 | 38.65 | 34.73 | 34.92 | 4,037,759 | -3.53(-9.17%) |
Nov 07, 2008 | 37.26 | 39.07 | 35.53 | 38.44 | 3,622,372 | +1.75(+4.78%) |
Nov 06, 2008 | 38.92 | 38.92 | 36.46 | 36.69 | 4,682,119 | -1.93(-4.99%) |
Nov 05, 2008 | 42.73 | 43.00 | 37.92 | 38.62 | 5,046,088 | -4.72(-10.90%) |
Nov 04, 2008 | 39.91 | 43.74 | 39.01 | 43.34 | 4,963,137 | +3.53(+8.86%) |
Nov 03, 2008 | 42.17 | 43.01 | 39.28 | 39.82 | 3,409,158 | -2.63(-6.19%) |
Oct 31, 2008 | 40.17 | 42.44 | 39.22 | 42.44 | 4,224,240 | +2.52(+6.31%) |
Oct 30, 2008 | 39.86 | 40.52 | 38.32 | 39.92 | 4,960,652 | +1.10(+2.82%) |
Oct 29, 2008 | 42.13 | 42.49 | 36.71 | 38.83 | 8,362,060 | -4.59(-10.57%) |
Oct 28, 2008 | 35.47 | 43.41 | 34.54 | 43.41 | 7,687,738 | +8.38(+23.93%) |
Oct 27, 2008 | 35.94 | 39.28 | 34.51 | 35.03 | 5,622,687 | -1.64(-4.47%) |
Oct 24, 2008 | 35.93 | 38.20 | 35.62 | 36.67 | 4,919,342 | -2.00(-5.17%) |
Oct 23, 2008 | 38.95 | 40.11 | 35.44 | 38.67 | 6,747,160 | -0.14(-0.37%) |
Oct 22, 2008 | 40.34 | 41.89 | 37.46 | 38.82 | 5,631,203 | -2.95(-7.07%) |
Oct 21, 2008 | 40.81 | 43.84 | 40.19 | 41.77 | 4,572,623 | +0.03(+0.07%) |
Oct 20, 2008 | 41.38 | 41.74 | 38.49 | 41.74 | 3,270,614 | +0.68(+1.66%) |
Oct 17, 2008 | 39.95 | 43.28 | 38.15 | 41.06 | 0 | +0.34(+0.82%) |
Oct 16, 2008 | 40.33 | 41.09 | 37.73 | 40.72 | 8,459,276 | +1.86(+4.79%) |
Oct 15, 2008 | 45.51 | 45.53 | 38.38 | 38.86 | 6,844,586 | -7.23(-15.69%) |
Oct 14, 2008 | 52.40 | 52.40 | 43.12 | 46.09 | 6,841,732 | -3.90(-7.81%) |
Oct 13, 2008 | 46.91 | 50.52 | 45.40 | 50.00 | 6,454,611 | +4.38(+9.60%) |
Oct 10, 2008 | 38.92 | 47.58 | 38.32 | 45.62 | 0 | +5.77(+14.47%) |
Oct 09, 2008 | 45.21 | 46.25 | 39.72 | 39.85 | 5,511,353 | -5.07(-11.28%) |
Oct 08, 2008 | 44.31 | 47.85 | 43.94 | 44.92 | 5,548,184 | -0.56(-1.24%) |
Oct 07, 2008 | 48.92 | 49.34 | 44.88 | 45.48 | 6,223,750 | -3.23(-6.63%) |
Oct 06, 2008 | 46.71 | 48.92 | 44.84 | 48.71 | 6,337,096 | +0.09(+0.18%) |
Oct 03, 2008 | 49.10 | 51.03 | 47.37 | 48.62 | 0 | +0.11(+0.22%) |
Oct 02, 2008 | 51.82 | 52.31 | 48.23 | 48.51 | 4,400,286 | -4.96(-9.28%) |
Oct 01, 2008 | 55.09 | 55.34 | 52.60 | 53.47 | 2,593,497 | -2.61(-4.66%) |
Sep 30, 2008 | 55.24 | 56.67 | 53.37 | 56.09 | 3,725,378 | +2.63(+4.93%) |
Sep 29, 2008 | 55.00 | 56.34 | 52.62 | 53.45 | 5,139,469 | -3.26(-5.75%) |
Sep 26, 2008 | 53.83 | 56.85 | 53.59 | 56.71 | 0 | +1.63(+2.97%) |
Sep 25, 2008 | 53.66 | 55.64 | 53.10 | 55.08 | 4,020,280 | +1.46(+2.73%) |
Sep 24, 2008 | 53.19 | 53.88 | 52.14 | 53.62 | 2,906,594 | +0.32(+0.61%) |
Sep 23, 2008 | 52.46 | 55.49 | 52.34 | 53.30 | 4,223,246 | +1.05(+2.01%) |
Sep 22, 2008 | 56.67 | 59.37 | 51.75 | 52.25 | 4,759,419 | -4.81(-8.44%) |
Sep 19, 2008 | 62.28 | 63.36 | 49.10 | 57.06 | 0 | -1.02(-1.76%) |
Sep 18, 2008 | 53.06 | 116.17 | 49.34 | 58.09 | 7,826,568 | +5.99(+11.49%) |
Sep 17, 2008 | 55.65 | 55.81 | 51.49 | 52.10 | 4,638,597 | -4.29(-7.60%) |
Sep 16, 2008 | 53.25 | 56.73 | 53.00 | 56.38 | 5,928,279 | +3.09(+5.80%) |
Sep 15, 2008 | 57.74 | 58.60 | 53.30 | 53.30 | 7,774,308 | -8.47(-13.72%) |
Sep 12, 2008 | 60.76 | 62.00 | 60.54 | 61.77 | 0 | -0.02(-0.03%) |
Sep 11, 2008 | 61.01 | 61.91 | 59.64 | 61.79 | 3,235,934 | +0.33(+0.54%) |
Sep 10, 2008 | 60.86 | 61.93 | 59.73 | 61.46 | 3,220,305 | +1.32(+2.20%) |
Sep 09, 2008 | 62.01 | 62.86 | 59.76 | 60.13 | 3,773,458 | -2.09(-3.36%) |
Sep 08, 2008 | 62.57 | 63.20 | 60.68 | 62.22 | 5,685,127 | +1.71(+2.83%) |
Sep 05, 2008 | 59.79 | 60.53 | 58.98 | 60.51 | 0 | +0.03(+0.05%) |
Sep 04, 2008 | 61.95 | 61.99 | 60.21 | 60.48 | 2,688,939 | -1.67(-2.69%) |
Sep 03, 2008 | 62.11 | 62.65 | 61.41 | 62.15 | 4,293,840 | -0.34(-0.54%) |
Sep 02, 2008 | 62.56 | 62.86 | 61.12 | 62.49 | 1,864,531 | +1.13(+1.83%) |
Aug 29, 2008 | 61.43 | 62.49 | 61.36 | 61.36 | 0 | -0.88(-1.41%) |
Aug 28, 2008 | 61.41 | 62.48 | 61.10 | 62.24 | 2,988,111 | +1.13(+1.84%) |
Aug 27, 2008 | 58.77 | 61.44 | 58.77 | 61.12 | 2,543,817 | +1.23(+2.05%) |
Aug 26, 2008 | 59.40 | 59.91 | 58.76 | 59.89 | 1,429,670 | +0.57(+0.97%) |
Aug 25, 2008 | 61.08 | 61.08 | 59.13 | 59.31 | 1,709,725 | -1.53(-2.52%) |
Aug 22, 2008 | 59.19 | 61.31 | 59.02 | 60.85 | 0 | +2.15(+3.66%) |
Aug 21, 2008 | 58.00 | 59.06 | 58.00 | 58.70 | 2,073,410 | -0.12(-0.20%) |
Aug 20, 2008 | 58.51 | 59.04 | 57.49 | 58.82 | 2,278,544 | +0.41(+0.71%) |
Aug 19, 2008 | 58.83 | 58.83 | 58.00 | 58.40 | 2,494,911 | -0.89(-1.50%) |
Aug 18, 2008 | 59.85 | 60.56 | 58.70 | 59.30 | 2,548,136 | -0.25(-0.42%) |
Aug 15, 2008 | 59.71 | 59.88 | 58.35 | 59.55 | 0 | +0.19(+0.31%) |
Aug 14, 2008 | 58.09 | 59.58 | 58.09 | 59.36 | 5,729,718 | +0.69(+1.17%) |
Aug 13, 2008 | 59.43 | 59.95 | 58.09 | 58.67 | 6,737,761 | -2.34(-3.84%) |
Aug 12, 2008 | 61.68 | 62.65 | 60.55 | 61.01 | 2,775,141 | -0.92(-1.48%) |
Aug 11, 2008 | 61.01 | 62.95 | 60.48 | 61.93 | 2,582,637 | +0.63(+1.03%) |
Aug 08, 2008 | 58.85 | 61.91 | 58.58 | 61.30 | 2,492,234 | +2.57(+4.37%) |
Aug 07, 2008 | 59.00 | 59.70 | 57.94 | 58.73 | 3,029,412 | -0.66(-1.12%) |
Aug 06, 2008 | 59.41 | 59.88 | 58.45 | 59.40 | 2,121,273 | -0.02(-0.03%) |
Aug 05, 2008 | 57.35 | 59.84 | 56.91 | 59.41 | 2,758,050 | +2.77(+4.88%) |
Aug 04, 2008 | 57.49 | 58.06 | 56.56 | 56.65 | 1,677,768 | -0.98(-1.69%) |
Aug 01, 2008 | 58.00 | 58.00 | 56.08 | 57.62 | 1,883,027 | +0.02(+0.04%) |
Jul 31, 2008 | 57.41 | 58.59 | 56.77 | 57.60 | 2,342,416 | -0.50(-0.87%) |
Jul 30, 2008 | 59.43 | 59.43 | 56.53 | 58.10 | 3,154,286 | -1.31(-2.20%) |
Jul 29, 2008 | 59.41 | 59.67 | 55.77 | 59.41 | 3,459,318 | +3.71(+6.65%) |
Jul 28, 2008 | 56.08 | 58.05 | 55.43 | 55.70 | 2,851,187 | -1.11(-1.95%) |
Jul 25, 2008 | 56.04 | 57.71 | 55.64 | 56.81 | 2,679,482 | +1.05(+1.88%) |
Jul 24, 2008 | 58.38 | 61.84 | 55.30 | 55.76 | 4,602,831 | -4.12(-6.88%) |
Jul 23, 2008 | 59.30 | 61.56 | 58.84 | 59.88 | 3,721,597 | +0.07(+0.12%) |
Jul 22, 2008 | 56.96 | 59.88 | 56.96 | 59.81 | 2,513,292 | +1.89(+3.27%) |
Jul 21, 2008 | 57.77 | 58.82 | 57.27 | 57.92 | 2,453,667 | +0.08(+0.14%) |
Jul 18, 2008 | 57.33 | 57.97 | 56.35 | 57.83 | 2,653,914 | +0.50(+0.87%) |
Jul 17, 2008 | 57.14 | 57.59 | 55.25 | 57.34 | 4,919,350 | +1.16(+2.06%) |
Jul 16, 2008 | 53.79 | 56.61 | 52.85 | 56.18 | 4,143,856 | +2.76(+5.17%) |
Jul 15, 2008 | 52.89 | 55.15 | 52.44 | 53.42 | 5,364,074 | -0.07(-0.13%) |
Jul 14, 2008 | 55.34 | 55.39 | 53.30 | 53.49 | 3,590,892 | -0.96(-1.77%) |
Jul 11, 2008 | 53.85 | 55.99 | 53.41 | 54.46 | 4,655,897 | -0.52(-0.95%) |
Jul 10, 2008 | 52.95 | 55.66 | 52.95 | 54.98 | 3,735,912 | +2.13(+4.03%) |
Jul 09, 2008 | 56.12 | 56.43 | 52.79 | 52.85 | 3,206,048 | -3.19(-5.70%) |
Jul 08, 2008 | 52.52 | 57.36 | 51.93 | 56.04 | 3,323,412 | +3.66(+6.99%) |
Jul 07, 2008 | 53.52 | 53.93 | 52.14 | 52.38 | 2,585,968 | -0.92(-1.73%) |
Jul 04, 2008 | 53.89 | 54.21 | 52.77 | 53.30 | 1,797,137 | +0.00(+0.00%) |
Jul 03, 2008 | 53.89 | 54.21 | 52.77 | 53.30 | 1,797,137 | +0.15(+0.28%) |
Jul 02, 2008 | 55.03 | 55.06 | 53.14 | 53.15 | 2,284,482 | -1.44(-2.64%) |
Jul 01, 2008 | 53.59 | 54.61 | 52.79 | 54.59 | 2,141,245 | +0.57(+1.05%) |
Jun 30, 2008 | 53.89 | 54.66 | 53.49 | 54.03 | 2,175,777 | +0.09(+0.17%) |
Jun 27, 2008 | 54.17 | 55.00 | 53.32 | 53.94 | 3,426,722 | -0.47(-0.86%) |
Jun 26, 2008 | 55.34 | 56.05 | 54.25 | 54.40 | 2,198,196 | -2.53(-4.44%) |
Jun 25, 2008 | 56.61 | 57.85 | 56.24 | 56.93 | 1,824,105 | +0.54(+0.96%) |
Jun 24, 2008 | 56.03 | 57.19 | 55.44 | 56.39 | 1,595,789 | +0.34(+0.60%) |
Jun 23, 2008 | 57.91 | 57.95 | 55.98 | 56.06 | 1,861,198 | -1.25(-2.18%) |
Jun 20, 2008 | 58.50 | 58.98 | 57.19 | 57.31 | 2,160,931 | -1.91(-3.23%) |
Jun 19, 2008 | 57.78 | 59.28 | 57.51 | 59.22 | 1,883,161 | +1.49(+2.57%) |
Jun 18, 2008 | 58.07 | 58.59 | 57.61 | 57.73 | 2,404,473 | -0.65(-1.12%) |
Jun 17, 2008 | 60.46 | 60.48 | 58.35 | 58.38 | 1,703,938 | -1.53(-2.55%) |
Jun 16, 2008 | 58.36 | 59.95 | 58.23 | 59.91 | 2,151,191 | +1.57(+2.70%) |
Jun 13, 2008 | 56.70 | 58.34 | 56.16 | 58.34 | 1,888,403 | +2.05(+3.64%) |
Jun 12, 2008 | 55.92 | 56.82 | 55.36 | 56.29 | 2,013,157 | +0.92(+1.65%) |
Jun 11, 2008 | 56.70 | 57.23 | 55.31 | 55.37 | 1,983,998 | -1.53(-2.68%) |
Jun 10, 2008 | 56.30 | 57.06 | 55.51 | 56.90 | 2,128,542 | +0.24(+0.42%) |
Jun 09, 2008 | 58.09 | 58.41 | 56.57 | 56.66 | 1,690,195 | -0.86(-1.49%) |
Jun 06, 2008 | 59.28 | 59.74 | 57.34 | 57.52 | 2,280,431 | -2.76(-4.58%) |
Jun 05, 2008 | 58.58 | 60.31 | 58.56 | 60.28 | 1,392,926 | +1.74(+2.97%) |
Jun 04, 2008 | 57.82 | 58.83 | 57.41 | 58.54 | 1,425,101 | +0.69(+1.20%) |
Jun 03, 2008 | 57.07 | 57.96 | 56.91 | 57.85 | 2,301,407 | +1.01(+1.77%) |
Jun 02, 2008 | 58.15 | 58.27 | 56.44 | 56.84 | 2,603,576 | -1.69(-2.89%) |
May 30, 2008 | 59.14 | 59.28 | 58.04 | 58.53 | 3,052,742 | -0.41(-0.69%) |
May 29, 2008 | 58.04 | 58.95 | 57.91 | 58.94 | 1,837,184 | +1.04(+1.80%) |
May 28, 2008 | 58.56 | 58.85 | 57.42 | 57.89 | 1,420,599 | -0.54(-0.92%) |
May 27, 2008 | 58.00 | 58.65 | 57.50 | 58.43 | 1,326,082 | +0.88(+1.53%) |
May 26, 2008 | 57.78 | 58.04 | 57.31 | 57.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.78 | 58.04 | 57.31 | 57.55 | 1,519,510 | -0.54(-0.93%) |
May 22, 2008 | 57.88 | 58.44 | 57.64 | 58.09 | 1,598,249 | +0.04(+0.07%) |
May 21, 2008 | 59.56 | 59.96 | 57.97 | 58.05 | 2,131,252 | -1.24(-2.09%) |
May 20, 2008 | 59.65 | 59.92 | 58.77 | 59.29 | 1,011,817 | -0.68(-1.13%) |
May 19, 2008 | 60.27 | 60.54 | 59.58 | 59.97 | 1,356,351 | -0.07(-0.11%) |
May 16, 2008 | 61.55 | 61.55 | 59.80 | 60.03 | 1,663,048 | -1.59(-2.58%) |
May 15, 2008 | 60.50 | 61.62 | 60.04 | 61.62 | 1,018,169 | +0.78(+1.28%) |
May 14, 2008 | 60.14 | 61.13 | 59.73 | 60.84 | 1,294,661 | +1.11(+1.86%) |
May 13, 2008 | 59.98 | 60.03 | 59.12 | 59.73 | 1,413,363 | +0.15(+0.25%) |
May 12, 2008 | 58.77 | 59.71 | 58.56 | 59.58 | 1,271,407 | +1.04(+1.77%) |
May 09, 2008 | 59.01 | 59.48 | 58.15 | 58.54 | 875,701 | -1.09(-1.83%) |
May 08, 2008 | 60.88 | 61.94 | 59.17 | 59.63 | 1,638,209 | -0.56(-0.94%) |
May 07, 2008 | 62.30 | 62.65 | 60.10 | 60.19 | 1,585,088 | -1.99(-3.20%) |
May 06, 2008 | 60.93 | 62.18 | 60.55 | 62.18 | 1,820,604 | +0.88(+1.44%) |
May 05, 2008 | 61.18 | 61.91 | 60.96 | 61.30 | 1,459,335 | -0.38(-0.62%) |
May 02, 2008 | 62.88 | 63.79 | 61.44 | 61.68 | 2,332,819 | -1.22(-1.93%) |