Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.53 | 20.95 | 19.92 | 20.83 | 5,031,694 | +0.26(+1.28%) |
May 28, 2009 | 19.30 | 20.86 | 19.30 | 20.57 | 8,296,496 | +1.47(+7.67%) |
May 27, 2009 | 19.08 | 19.77 | 18.97 | 19.10 | 3,886,458 | -0.13(-0.68%) |
May 26, 2009 | 18.59 | 19.42 | 18.15 | 19.24 | 3,975,519 | +0.51(+2.71%) |
May 22, 2009 | 19.40 | 19.71 | 18.69 | 18.73 | 3,411,356 | -0.76(-3.91%) |
May 21, 2009 | 19.37 | 20.43 | 19.22 | 19.49 | 4,682,024 | -0.19(-0.95%) |
May 20, 2009 | 20.00 | 20.65 | 19.59 | 19.68 | 3,444,356 | -0.06(-0.29%) |
May 19, 2009 | 20.17 | 20.60 | 19.68 | 19.73 | 3,832,544 | -0.44(-2.19%) |
May 18, 2009 | 20.58 | 20.59 | 19.51 | 20.17 | 5,822,885 | -0.18(-0.88%) |
May 15, 2009 | 20.49 | 21.59 | 20.18 | 20.35 | 4,769,492 | -0.19(-0.91%) |
May 14, 2009 | 20.43 | 20.89 | 19.75 | 20.54 | 5,660,058 | +0.61(+3.06%) |
May 13, 2009 | 19.94 | 20.92 | 19.55 | 19.93 | 5,217,040 | -0.27(-1.35%) |
May 12, 2009 | 20.33 | 20.67 | 19.64 | 20.20 | 3,300,396 | +0.07(+0.33%) |
May 11, 2009 | 22.34 | 22.34 | 20.08 | 20.14 | 6,033,323 | -2.11(-9.50%) |
May 08, 2009 | 22.09 | 23.14 | 22.05 | 22.25 | 7,622,834 | +1.26(+6.00%) |
May 07, 2009 | 19.06 | 22.07 | 18.93 | 20.99 | 11,317,283 | +2.13(+11.31%) |
May 06, 2009 | 18.32 | 18.94 | 17.87 | 18.86 | 5,483,625 | +0.79(+4.37%) |
May 05, 2009 | 18.32 | 18.77 | 17.87 | 18.07 | 6,076,288 | -0.08(-0.41%) |
May 04, 2009 | 17.72 | 18.15 | 17.71 | 18.15 | 5,213,303 | -0.17(-0.92%) |
May 01, 2009 | 18.56 | 18.79 | 18.15 | 18.31 | 3,108,364 | -0.21(-1.12%) |
Apr 30, 2009 | 18.61 | 19.86 | 18.18 | 18.52 | 6,101,058 | -1.00(-5.10%) |
Apr 29, 2009 | 19.11 | 20.03 | 18.63 | 19.52 | 4,050,765 | +0.36(+1.86%) |
Apr 28, 2009 | 18.16 | 19.90 | 18.16 | 19.16 | 4,708,040 | +0.84(+4.56%) |
Apr 27, 2009 | 18.88 | 19.54 | 18.31 | 18.32 | 3,950,087 | -0.08(-0.41%) |
Apr 24, 2009 | 18.29 | 18.93 | 18.00 | 18.40 | 2,890,991 | +0.01(+0.05%) |
Apr 23, 2009 | 18.91 | 19.28 | 17.81 | 18.39 | 3,065,587 | -0.42(-2.25%) |
Apr 22, 2009 | 18.54 | 19.28 | 18.33 | 18.81 | 2,542,681 | -0.09(-0.50%) |
Apr 21, 2009 | 19.12 | 19.60 | 18.25 | 18.91 | 3,127,090 | +0.07(+0.35%) |
Apr 20, 2009 | 19.80 | 20.06 | 18.77 | 18.84 | 3,459,933 | -1.28(-6.35%) |
Apr 17, 2009 | 20.09 | 20.48 | 19.57 | 20.12 | 3,983,256 | +0.18(+0.90%) |
Apr 16, 2009 | 19.38 | 20.33 | 18.89 | 19.94 | 7,555,531 | +0.44(+2.26%) |
Apr 15, 2009 | 18.35 | 19.54 | 18.33 | 19.50 | 6,342,787 | +1.12(+6.08%) |
Apr 14, 2009 | 18.64 | 19.15 | 18.30 | 18.38 | 3,799,675 | -0.82(-4.26%) |
Apr 13, 2009 | 19.27 | 20.02 | 19.08 | 19.20 | 4,715,183 | -0.02(-0.10%) |
Apr 09, 2009 | 18.24 | 19.39 | 18.15 | 19.22 | 5,477,015 | +1.33(+7.46%) |
Apr 08, 2009 | 17.18 | 18.10 | 16.90 | 17.88 | 5,217,528 | +1.11(+6.61%) |
Apr 07, 2009 | 16.43 | 17.25 | 15.87 | 16.77 | 5,558,390 | -0.05(-0.28%) |
Apr 06, 2009 | 17.04 | 17.84 | 16.64 | 16.82 | 4,235,967 | -0.41(-2.40%) |
Apr 03, 2009 | 17.47 | 17.86 | 16.70 | 17.23 | 4,518,037 | -0.24(-1.40%) |
Apr 02, 2009 | 17.32 | 18.09 | 17.18 | 17.48 | 5,166,703 | +0.67(+3.97%) |
Apr 01, 2009 | 16.16 | 17.19 | 15.82 | 16.81 | 5,068,831 | +0.28(+1.71%) |
Mar 31, 2009 | 16.45 | 17.11 | 16.03 | 16.53 | 4,406,154 | +0.43(+2.69%) |
Mar 30, 2009 | 16.30 | 16.54 | 15.69 | 16.10 | 5,027,480 | -1.42(-8.10%) |
Mar 26, 2009 | 16.90 | 17.58 | 16.73 | 17.52 | 3,321,381 | +0.84(+5.01%) |
Mar 25, 2009 | 17.24 | 17.37 | 16.32 | 16.68 | 4,886,027 | -0.01(-0.06%) |
Mar 24, 2009 | 16.94 | 17.58 | 16.66 | 16.69 | 4,261,082 | -0.90(-5.13%) |
Mar 23, 2009 | 16.87 | 17.73 | 16.75 | 17.59 | 6,035,285 | +1.37(+8.46%) |
Mar 20, 2009 | 16.79 | 16.82 | 15.83 | 16.22 | 5,040,184 | -0.42(-2.51%) |
Mar 19, 2009 | 17.68 | 18.04 | 16.45 | 16.64 | 6,128,602 | -0.74(-4.28%) |
Mar 18, 2009 | 16.10 | 18.05 | 15.77 | 17.38 | 9,199,402 | +1.17(+7.23%) |
Mar 17, 2009 | 15.73 | 16.22 | 15.44 | 16.21 | 4,646,851 | +0.54(+3.48%) |
Mar 16, 2009 | 16.31 | 16.87 | 15.62 | 15.66 | 5,709,637 | -0.54(-3.31%) |
Mar 13, 2009 | 15.65 | 16.46 | 15.65 | 16.20 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.36 | 15.97 | 14.26 | 15.54 | 7,091,365 | +1.17(+8.18%) |
Mar 11, 2009 | 14.53 | 14.90 | 14.07 | 14.37 | 6,468,642 | -0.02(-0.13%) |
Mar 10, 2009 | 13.40 | 14.61 | 13.01 | 14.39 | 6,884,282 | +1.60(+12.49%) |
Mar 09, 2009 | 12.59 | 13.32 | 12.13 | 12.79 | 5,135,486 | +0.16(+1.27%) |
Mar 06, 2009 | 12.23 | 12.80 | 11.97 | 12.63 | 0 | +0.54(+4.43%) |
Mar 05, 2009 | 13.12 | 13.29 | 11.92 | 12.09 | 6,255,484 | -1.38(-10.25%) |
Mar 04, 2009 | 12.86 | 13.86 | 12.49 | 13.47 | 7,339,954 | +0.29(+2.21%) |
Mar 02, 2009 | 14.71 | 14.71 | 12.76 | 13.18 | 10,417,956 | -1.63(-10.98%) |
Feb 27, 2009 | 14.98 | 16.11 | 14.64 | 14.81 | 0 | -0.59(-3.84%) |
Feb 26, 2009 | 17.09 | 17.09 | 14.81 | 15.40 | 10,160,199 | -1.44(-8.54%) |
Feb 25, 2009 | 17.58 | 17.62 | 16.41 | 16.84 | 6,420,713 | -0.83(-4.68%) |
Feb 24, 2009 | 16.93 | 17.75 | 16.78 | 17.67 | 8,812,726 | +1.01(+6.10%) |
Feb 23, 2009 | 17.13 | 17.84 | 15.84 | 16.65 | 9,775,117 | -0.89(-5.09%) |
Feb 20, 2009 | 17.67 | 18.16 | 16.96 | 17.54 | 7,970,997 | -0.52(-2.86%) |
Feb 19, 2009 | 19.71 | 20.10 | 18.03 | 18.06 | 7,272,946 | -1.30(-6.70%) |
Feb 18, 2009 | 18.87 | 19.63 | 18.41 | 19.36 | 9,091,888 | +0.64(+3.41%) |
Feb 17, 2009 | 19.26 | 19.67 | 18.56 | 18.72 | 5,447,039 | -1.30(-6.48%) |
Feb 13, 2009 | 20.18 | 20.64 | 19.71 | 20.02 | 3,958,786 | -0.18(-0.88%) |
Feb 12, 2009 | 19.18 | 20.51 | 18.79 | 20.19 | 4,939,712 | +0.33(+1.66%) |
Feb 11, 2009 | 19.44 | 19.96 | 19.09 | 19.86 | 4,567,892 | +0.57(+2.97%) |
Feb 10, 2009 | 20.56 | 20.91 | 18.86 | 19.29 | 7,095,734 | -1.62(-7.73%) |
Feb 09, 2009 | 20.67 | 21.67 | 20.08 | 20.91 | 4,393,787 | +0.49(+2.39%) |
Feb 06, 2009 | 20.17 | 21.14 | 19.44 | 20.42 | 6,046,386 | +0.32(+1.59%) |
Feb 05, 2009 | 17.33 | 20.47 | 17.33 | 20.10 | 13,592,414 | +3.17(+18.70%) |
Feb 04, 2009 | 17.25 | 17.51 | 16.51 | 16.93 | 5,572,252 | -0.33(-1.91%) |
Feb 03, 2009 | 16.79 | 17.46 | 16.54 | 17.26 | 5,591,997 | +0.67(+4.02%) |
Feb 02, 2009 | 15.98 | 16.96 | 15.78 | 16.59 | 6,472,843 | +0.28(+1.73%) |
Jan 30, 2009 | 16.56 | 16.71 | 15.66 | 16.31 | 0 | -0.23(-1.36%) |
Jan 29, 2009 | 17.03 | 17.15 | 16.25 | 16.54 | 4,843,492 | -0.65(-3.77%) |
Jan 28, 2009 | 15.04 | 17.68 | 15.04 | 17.19 | 9,839,066 | +1.64(+10.51%) |
Jan 27, 2009 | 14.78 | 15.63 | 14.71 | 15.55 | 4,502,462 | +0.89(+6.09%) |
Jan 26, 2009 | 14.70 | 15.14 | 14.41 | 14.66 | 3,162,100 | +0.08(+0.52%) |
Jan 23, 2009 | 13.28 | 14.83 | 13.27 | 14.58 | 3,246,645 | +0.54(+3.81%) |
Jan 22, 2009 | 13.64 | 14.52 | 13.25 | 14.05 | 8,083,941 | +0.09(+0.67%) |
Jan 21, 2009 | 14.07 | 14.15 | 13.19 | 13.95 | 4,581,394 | +0.70(+5.24%) |
Jan 20, 2009 | 14.31 | 15.01 | 13.19 | 13.26 | 5,711,459 | -1.09(-7.60%) |
Jan 16, 2009 | 13.92 | 14.72 | 13.83 | 14.35 | 6,579,316 | +0.52(+3.74%) |
Jan 15, 2009 | 13.76 | 14.07 | 13.16 | 13.83 | 5,943,881 | +0.06(+0.41%) |
Jan 14, 2009 | 14.13 | 14.13 | 13.45 | 13.78 | 3,843,907 | -0.71(-4.93%) |
Jan 13, 2009 | 13.88 | 15.51 | 13.88 | 14.49 | 9,146,141 | -0.57(-3.81%) |
Jan 12, 2009 | 15.66 | 16.12 | 14.88 | 15.06 | 3,420,085 | -0.64(-4.07%) |
Jan 09, 2009 | 16.55 | 16.61 | 15.53 | 15.70 | 3,313,325 | -0.64(-3.91%) |
Jan 08, 2009 | 16.01 | 16.46 | 15.71 | 16.34 | 2,889,669 | +0.28(+1.76%) |
Jan 07, 2009 | 16.79 | 16.96 | 15.97 | 16.06 | 4,119,103 | -1.01(-5.94%) |
Jan 06, 2009 | 16.59 | 17.17 | 16.46 | 17.07 | 5,037,025 | +0.02(+0.11%) |
Jan 05, 2009 | 16.63 | 17.65 | 16.24 | 17.06 | 4,947,569 | +0.34(+2.02%) |
Jan 02, 2009 | 15.89 | 16.83 | 15.77 | 16.72 | 0 | +0.88(+5.58%) |
Jan 01, 2009 | 15.48 | 15.97 | 15.29 | 15.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.48 | 15.97 | 15.29 | 15.83 | 3,299,637 | +0.34(+2.18%) |
Dec 30, 2008 | 14.59 | 15.52 | 14.57 | 15.50 | 2,899,886 | +1.03(+7.15%) |
Dec 29, 2008 | 14.66 | 14.78 | 14.25 | 14.46 | 3,602,464 | -0.46(-3.09%) |
Dec 26, 2008 | 14.78 | 15.02 | 14.69 | 14.92 | 1,513,425 | +0.45(+3.12%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.18 | 14.47 | 732,399 | -0.10(-0.71%) |
Dec 23, 2008 | 14.78 | 15.19 | 14.48 | 14.57 | 2,253,569 | -0.02(-0.13%) |
Dec 22, 2008 | 15.16 | 16.39 | 14.22 | 14.59 | 3,192,235 | -0.61(-4.02%) |
Dec 19, 2008 | 14.57 | 15.49 | 14.30 | 15.20 | 6,410,164 | +0.26(+1.76%) |
Dec 18, 2008 | 15.09 | 15.97 | 14.47 | 14.94 | 4,505,393 | +0.06(+0.38%) |
Dec 17, 2008 | 14.70 | 15.39 | 14.38 | 14.88 | 4,173,735 | -0.13(-0.88%) |
Dec 16, 2008 | 14.09 | 15.12 | 13.28 | 15.02 | 7,195,599 | +1.27(+9.23%) |
Dec 15, 2008 | 14.69 | 15.06 | 13.29 | 13.75 | 4,947,303 | -0.86(-5.86%) |
Dec 12, 2008 | 13.47 | 14.60 | 12.94 | 14.60 | 0 | +0.70(+5.00%) |
Dec 11, 2008 | 13.52 | 14.72 | 13.51 | 13.91 | 5,253,861 | +0.39(+2.85%) |
Dec 10, 2008 | 13.39 | 13.87 | 13.03 | 13.52 | 3,794,755 | +0.32(+2.42%) |
Dec 09, 2008 | 13.63 | 15.32 | 13.05 | 13.20 | 8,805,552 | -0.61(-4.42%) |
Dec 08, 2008 | 13.63 | 14.09 | 13.01 | 13.81 | 6,768,934 | +0.53(+3.96%) |
Dec 05, 2008 | 11.40 | 13.40 | 10.79 | 13.29 | 8,464,914 | +1.72(+14.87%) |
Dec 04, 2008 | 11.09 | 12.02 | 11.09 | 11.57 | 5,807,295 | -0.12(-1.04%) |
Dec 03, 2008 | 11.26 | 11.83 | 10.64 | 11.69 | 4,670,579 | +0.42(+3.75%) |
Dec 02, 2008 | 10.35 | 11.46 | 10.35 | 11.27 | 6,421,740 | +0.78(+7.44%) |
Dec 01, 2008 | 11.06 | 11.21 | 10.35 | 10.49 | 4,282,561 | -0.89(-7.84%) |
Nov 28, 2008 | 11.59 | 11.90 | 11.14 | 11.38 | 2,287,870 | -0.24(-2.10%) |
Nov 26, 2008 | 10.63 | 11.72 | 10.10 | 11.62 | 5,047,769 | +0.78(+7.19%) |
Nov 25, 2008 | 10.21 | 11.08 | 9.472 | 10.84 | 8,603,708 | +1.05(+10.75%) |
Nov 24, 2008 | 8.560 | 10.03 | 8.401 | 9.791 | 9,036,563 | +1.50(+18.14%) |
Nov 21, 2008 | 8.579 | 8.936 | 7.517 | 8.288 | 17,464,318 | -0.06(-0.68%) |
Nov 20, 2008 | 10.20 | 10.34 | 8.250 | 8.344 | 10,218,640 | -1.88(-18.38%) |
Nov 19, 2008 | 11.76 | 12.08 | 10.03 | 10.22 | 7,996,932 | -1.57(-13.31%) |
Nov 18, 2008 | 11.45 | 12.16 | 11.09 | 11.79 | 5,327,792 | +0.35(+3.04%) |
Nov 17, 2008 | 12.03 | 12.54 | 11.43 | 11.45 | 5,755,883 | -0.72(-5.95%) |
Nov 14, 2008 | 12.23 | 13.19 | 11.74 | 12.17 | 0 | -0.24(-1.97%) |
Nov 13, 2008 | 12.34 | 12.63 | 11.39 | 12.41 | 7,790,439 | +0.19(+1.54%) |
Nov 12, 2008 | 12.66 | 13.04 | 12.15 | 12.23 | 4,339,431 | -1.07(-8.06%) |
Nov 11, 2008 | 13.83 | 14.26 | 12.69 | 13.30 | 5,704,354 | -0.85(-5.98%) |
Nov 10, 2008 | 15.35 | 15.55 | 13.55 | 14.14 | 4,534,713 | -0.75(-5.05%) |
Nov 07, 2008 | 14.48 | 15.10 | 14.31 | 14.89 | 4,440,611 | +0.50(+3.46%) |
Nov 06, 2008 | 15.80 | 15.93 | 14.15 | 14.40 | 7,985,476 | -1.72(-10.67%) |
Nov 05, 2008 | 16.59 | 17.41 | 15.92 | 16.12 | 6,236,705 | -0.81(-4.78%) |
Nov 04, 2008 | 17.09 | 17.65 | 15.98 | 16.92 | 11,203,741 | -1.10(-6.10%) |
Nov 03, 2008 | 15.42 | 18.17 | 15.16 | 18.02 | 15,556,299 | +2.71(+17.67%) |
Oct 31, 2008 | 14.41 | 16.99 | 9.228 | 15.32 | 55,239,032 | +0.68(+4.62%) |
Oct 30, 2008 | 19.32 | 19.36 | 14.17 | 14.64 | 18,941,174 | -4.01(-21.51%) |
Oct 29, 2008 | 20.59 | 20.62 | 18.09 | 18.65 | 8,938,087 | -2.26(-10.79%) |
Oct 28, 2008 | 21.12 | 21.12 | 19.39 | 20.91 | 6,621,625 | +1.43(+7.33%) |
Oct 27, 2008 | 22.02 | 22.02 | 19.04 | 19.48 | 5,652,506 | -2.91(-13.01%) |
Oct 24, 2008 | 21.16 | 22.98 | 20.82 | 22.39 | 3,745,702 | -0.55(-2.42%) |
Oct 23, 2008 | 23.03 | 23.99 | 21.81 | 22.95 | 4,904,883 | -0.01(-0.04%) |
Oct 22, 2008 | 24.03 | 24.62 | 22.35 | 22.96 | 5,059,867 | -3.22(-12.31%) |
Oct 21, 2008 | 25.82 | 27.52 | 24.75 | 26.18 | 3,660,907 | +0.06(+0.22%) |
Oct 20, 2008 | 23.99 | 26.16 | 23.55 | 26.12 | 2,911,455 | +2.42(+10.23%) |
Oct 17, 2008 | 23.54 | 25.59 | 23.51 | 23.70 | 0 | -0.49(-2.02%) |
Oct 16, 2008 | 25.30 | 27.32 | 22.89 | 24.19 | 7,106,970 | -0.71(-2.87%) |
Oct 15, 2008 | 28.14 | 28.91 | 24.82 | 24.90 | 6,064,868 | -3.78(-13.17%) |
Oct 14, 2008 | 26.95 | 29.24 | 26.71 | 28.68 | 6,271,056 | +2.84(+10.98%) |
Oct 13, 2008 | 21.67 | 25.84 | 21.36 | 25.84 | 5,189,942 | +4.92(+23.54%) |
Oct 10, 2008 | 22.95 | 23.39 | 19.97 | 20.92 | 8,210,734 | -2.39(-10.24%) |
Oct 09, 2008 | 26.09 | 26.22 | 23.30 | 23.30 | 6,827,582 | -2.68(-10.31%) |
Oct 08, 2008 | 27.43 | 28.28 | 25.16 | 25.98 | 4,810,061 | -2.44(-8.59%) |
Oct 07, 2008 | 29.32 | 29.99 | 27.84 | 28.43 | 2,835,254 | -0.04(-0.13%) |
Oct 06, 2008 | 31.44 | 31.95 | 27.13 | 28.46 | 3,800,945 | -2.92(-9.31%) |
Oct 03, 2008 | 30.93 | 32.40 | 30.70 | 31.39 | 0 | +1.16(+3.82%) |
Oct 02, 2008 | 31.59 | 31.93 | 29.46 | 30.23 | 1,757,788 | -1.49(-4.71%) |
Oct 01, 2008 | 32.13 | 33.16 | 30.41 | 31.72 | 1,523,023 | -0.21(-0.65%) |
Sep 30, 2008 | 33.12 | 33.12 | 30.81 | 31.93 | 2,041,824 | +0.61(+1.95%) |
Sep 29, 2008 | 33.66 | 34.83 | 29.78 | 31.32 | 2,102,224 | -3.01(-8.76%) |
Sep 26, 2008 | 32.64 | 35.15 | 32.64 | 34.33 | 0 | +1.15(+3.46%) |
Sep 25, 2008 | 31.81 | 33.97 | 31.81 | 33.18 | 1,668,813 | +1.48(+4.68%) |
Sep 24, 2008 | 32.19 | 32.59 | 31.70 | 31.70 | 1,385,946 | -0.73(-2.26%) |
Sep 23, 2008 | 32.47 | 32.95 | 31.91 | 32.43 | 1,832,749 | -0.02(-0.06%) |
Sep 22, 2008 | 33.36 | 34.11 | 32.11 | 32.45 | 2,322,812 | -2.18(-6.30%) |
Sep 19, 2008 | 39.14 | 40.17 | 34.22 | 34.63 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.97 | 36.94 | 31.94 | 34.93 | 5,861,005 | +1.48(+4.41%) |
Sep 17, 2008 | 34.91 | 35.43 | 33.45 | 33.45 | 3,237,458 | -2.20(-6.17%) |
Sep 16, 2008 | 36.38 | 36.87 | 31.92 | 35.65 | 4,270,841 | -1.46(-3.93%) |
Sep 15, 2008 | 37.59 | 37.99 | 36.65 | 37.11 | 2,647,027 | -1.10(-2.88%) |
Sep 12, 2008 | 37.86 | 38.37 | 37.28 | 38.21 | 2,632,957 | +0.00(+0.00%) |
Sep 11, 2008 | 36.97 | 38.41 | 36.71 | 38.21 | 3,181,660 | +0.70(+1.85%) |
Sep 10, 2008 | 37.17 | 37.97 | 36.78 | 37.51 | 2,869,933 | +0.53(+1.42%) |
Sep 09, 2008 | 38.44 | 38.94 | 36.87 | 36.99 | 3,488,447 | -1.61(-4.16%) |
Sep 08, 2008 | 38.22 | 38.70 | 37.94 | 38.59 | 2,280,504 | +1.17(+3.14%) |
Sep 05, 2008 | 37.01 | 37.51 | 36.38 | 37.42 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 39.08 | 39.21 | 37.26 | 37.28 | 2,887,800 | -2.15(-5.46%) |
Sep 03, 2008 | 39.09 | 39.87 | 38.70 | 39.43 | 1,843,094 | +0.08(+0.22%) |
Sep 02, 2008 | 39.36 | 40.86 | 38.99 | 39.34 | 3,020,488 | -0.01(-0.02%) |
Aug 29, 2008 | 39.69 | 40.32 | 39.34 | 39.35 | 0 | -0.55(-1.37%) |
Aug 28, 2008 | 39.37 | 40.06 | 39.29 | 39.90 | 1,413,136 | +0.64(+1.63%) |
Aug 27, 2008 | 39.14 | 39.58 | 38.31 | 39.26 | 1,850,993 | +0.23(+0.60%) |
Aug 26, 2008 | 38.57 | 39.32 | 38.13 | 39.02 | 1,347,781 | +0.44(+1.14%) |
Aug 25, 2008 | 39.05 | 39.77 | 38.23 | 38.58 | 2,156,433 | -1.13(-2.84%) |
Aug 22, 2008 | 39.05 | 39.96 | 38.92 | 39.71 | 2,021,958 | +0.73(+1.88%) |
Aug 21, 2008 | 39.00 | 39.42 | 38.63 | 38.98 | 1,995,020 | -0.28(-0.72%) |
Aug 20, 2008 | 39.70 | 39.70 | 38.72 | 39.26 | 1,744,302 | -0.20(-0.50%) |
Aug 19, 2008 | 39.51 | 39.88 | 38.98 | 39.46 | 2,440,242 | -0.20(-0.50%) |
Aug 18, 2008 | 40.83 | 40.83 | 39.34 | 39.65 | 1,936,547 | -0.89(-2.20%) |
Aug 15, 2008 | 40.14 | 41.48 | 39.98 | 40.55 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.47 | 40.51 | 39.36 | 40.08 | 2,386,530 | +0.39(+0.97%) |
Aug 13, 2008 | 39.28 | 40.14 | 39.02 | 39.69 | 2,257,450 | +0.46(+1.17%) |
Aug 12, 2008 | 39.45 | 40.71 | 39.05 | 39.23 | 3,466,667 | -0.84(-2.09%) |
Aug 11, 2008 | 39.65 | 40.14 | 37.60 | 40.07 | 2,660,270 | +0.43(+1.09%) |
Aug 08, 2008 | 38.21 | 39.71 | 37.91 | 39.64 | 4,882,237 | +1.43(+3.74%) |
Aug 07, 2008 | 37.45 | 38.63 | 37.25 | 38.21 | 4,129,546 | +0.54(+1.42%) |
Aug 06, 2008 | 36.83 | 37.86 | 36.47 | 37.67 | 4,384,727 | +0.67(+1.80%) |
Aug 05, 2008 | 35.10 | 37.08 | 34.85 | 37.00 | 3,604,140 | +1.79(+5.07%) |
Aug 04, 2008 | 33.51 | 35.82 | 33.51 | 35.22 | 3,655,430 | +1.76(+5.25%) |
Aug 01, 2008 | 34.10 | 34.10 | 32.04 | 33.46 | 5,890,097 | -1.32(-3.81%) |
Jul 31, 2008 | 34.52 | 35.41 | 34.33 | 34.79 | 4,191,129 | +0.15(+0.43%) |
Jul 30, 2008 | 34.31 | 34.99 | 33.96 | 34.64 | 1,761,031 | +0.40(+1.18%) |
Jul 29, 2008 | 34.23 | 34.62 | 33.72 | 34.23 | 3,486,991 | -0.15(-0.44%) |
Jul 28, 2008 | 34.86 | 35.08 | 34.35 | 34.38 | 1,815,149 | -0.48(-1.37%) |
Jul 25, 2008 | 34.79 | 35.23 | 34.50 | 34.86 | 2,425,716 | +0.24(+0.71%) |
Jul 24, 2008 | 35.40 | 35.40 | 34.47 | 34.62 | 2,487,901 | -0.70(-1.97%) |
Jul 23, 2008 | 34.32 | 35.71 | 33.91 | 35.31 | 4,306,892 | +1.44(+4.24%) |
Jul 22, 2008 | 31.96 | 34.05 | 31.96 | 33.88 | 3,852,573 | +1.82(+5.69%) |
Jul 21, 2008 | 32.70 | 33.31 | 31.72 | 32.05 | 3,338,878 | -0.81(-2.46%) |
Jul 18, 2008 | 32.01 | 32.94 | 31.52 | 32.86 | 3,099,383 | +0.81(+2.52%) |
Jul 17, 2008 | 31.50 | 32.22 | 30.84 | 32.05 | 4,190,807 | +0.36(+1.13%) |
Jul 16, 2008 | 31.57 | 31.78 | 31.11 | 31.70 | 2,751,069 | +0.10(+0.33%) |
Jul 15, 2008 | 32.07 | 32.33 | 30.92 | 31.59 | 3,480,039 | -0.78(-2.41%) |
Jul 14, 2008 | 32.33 | 33.05 | 32.09 | 32.37 | 2,592,610 | +0.60(+1.89%) |
Jul 11, 2008 | 31.85 | 32.32 | 31.23 | 31.77 | 3,243,870 | -0.45(-1.40%) |
Jul 10, 2008 | 33.21 | 33.43 | 31.48 | 32.22 | 5,948,119 | -1.24(-3.71%) |
Jul 09, 2008 | 33.66 | 34.20 | 33.41 | 33.46 | 3,193,552 | -0.23(-0.67%) |
Jul 08, 2008 | 32.28 | 33.70 | 32.24 | 33.69 | 2,427,485 | +1.39(+4.31%) |
Jul 07, 2008 | 32.48 | 32.89 | 31.81 | 32.30 | 3,483,425 | -0.04(-0.12%) |
Jul 04, 2008 | 33.17 | 33.54 | 31.69 | 32.33 | 3,866,407 | +0.00(+0.00%) |
Jul 03, 2008 | 33.17 | 33.54 | 31.69 | 32.33 | 3,866,407 | -1.23(-3.67%) |
Jul 02, 2008 | 33.51 | 34.57 | 33.36 | 33.57 | 5,634,950 | +0.72(+2.20%) |
Jul 01, 2008 | 33.16 | 33.50 | 32.68 | 32.84 | 3,266,778 | -0.41(-1.24%) |
Jun 30, 2008 | 33.44 | 33.73 | 33.15 | 33.26 | 2,869,609 | -0.29(-0.87%) |
Jun 27, 2008 | 33.23 | 33.84 | 33.14 | 33.55 | 4,550,772 | +0.44(+1.33%) |
Jun 26, 2008 | 33.96 | 34.22 | 33.06 | 33.10 | 2,348,785 | -1.31(-3.80%) |
Jun 25, 2008 | 33.62 | 34.73 | 33.62 | 34.41 | 2,910,811 | +0.70(+2.09%) |
Jun 24, 2008 | 33.17 | 34.11 | 33.17 | 33.71 | 3,424,595 | +0.48(+1.44%) |
Jun 23, 2008 | 34.08 | 34.13 | 32.95 | 33.23 | 4,598,815 | -0.78(-2.29%) |
Jun 20, 2008 | 34.68 | 34.87 | 33.90 | 34.01 | 4,263,788 | -0.70(-2.03%) |
Jun 19, 2008 | 35.93 | 36.03 | 34.06 | 34.71 | 8,572,388 | -2.59(-6.95%) |
Jun 18, 2008 | 37.76 | 37.76 | 37.16 | 37.31 | 2,551,016 | -0.38(-1.00%) |
Jun 17, 2008 | 38.09 | 38.33 | 37.53 | 37.68 | 2,712,550 | +0.00(+0.00%) |
Jun 16, 2008 | 37.42 | 38.24 | 36.84 | 37.68 | 2,615,720 | -0.52(-1.35%) |
Jun 13, 2008 | 37.90 | 38.51 | 37.28 | 38.20 | 2,385,188 | +0.68(+1.80%) |
Jun 12, 2008 | 37.71 | 37.79 | 37.34 | 37.52 | 2,989,186 | +0.04(+0.10%) |
Jun 11, 2008 | 37.86 | 37.98 | 37.40 | 37.48 | 3,279,355 | -0.42(-1.12%) |
Jun 10, 2008 | 37.88 | 38.11 | 37.47 | 37.91 | 2,813,159 | -0.23(-0.62%) |
Jun 09, 2008 | 39.33 | 39.33 | 38.03 | 38.14 | 2,252,528 | -0.90(-2.31%) |
Jun 06, 2008 | 39.23 | 39.58 | 38.82 | 39.04 | 3,064,271 | -0.70(-1.75%) |
Jun 05, 2008 | 38.07 | 39.87 | 37.65 | 39.74 | 4,273,215 | +1.49(+3.91%) |
Jun 04, 2008 | 37.78 | 38.83 | 37.78 | 38.24 | 2,947,609 | +0.47(+1.24%) |
Jun 03, 2008 | 37.78 | 38.19 | 37.31 | 37.78 | 2,612,882 | +0.05(+0.12%) |