Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.92 | 43.43 | 42.24 | 42.94 | 1,947,224 | +0.47(+1.10%) |
May 28, 2009 | 41.33 | 42.79 | 40.98 | 42.47 | 2,639,753 | +1.43(+3.49%) |
May 27, 2009 | 40.71 | 41.87 | 40.34 | 41.04 | 2,599,299 | +0.49(+1.20%) |
May 26, 2009 | 38.81 | 40.58 | 37.66 | 40.55 | 3,125,269 | +1.24(+3.15%) |
May 22, 2009 | 38.40 | 39.97 | 38.28 | 39.31 | 2,062,707 | +0.89(+2.32%) |
May 21, 2009 | 38.55 | 38.80 | 37.50 | 38.42 | 2,157,766 | -0.57(-1.47%) |
May 20, 2009 | 40.04 | 41.01 | 38.85 | 38.99 | 2,582,265 | -0.36(-0.91%) |
May 19, 2009 | 38.65 | 40.35 | 38.65 | 39.35 | 2,029,455 | +0.49(+1.25%) |
May 18, 2009 | 37.84 | 38.92 | 37.73 | 38.86 | 3,292,879 | +1.43(+3.83%) |
May 15, 2009 | 38.87 | 39.24 | 37.14 | 37.43 | 2,811,888 | -1.57(-4.01%) |
May 14, 2009 | 38.35 | 39.44 | 38.35 | 38.99 | 2,631,459 | +0.20(+0.51%) |
May 13, 2009 | 41.21 | 41.21 | 38.40 | 38.80 | 3,415,178 | -2.97(-7.11%) |
May 12, 2009 | 42.24 | 42.63 | 40.39 | 41.77 | 2,354,572 | +0.22(+0.54%) |
May 11, 2009 | 41.88 | 42.28 | 40.99 | 41.54 | 2,094,128 | -1.47(-3.42%) |
May 08, 2009 | 41.46 | 43.59 | 41.29 | 43.02 | 3,230,905 | +1.77(+4.30%) |
May 07, 2009 | 42.95 | 43.15 | 40.66 | 41.24 | 4,079,847 | -0.56(-1.35%) |
May 06, 2009 | 41.11 | 42.44 | 40.27 | 41.81 | 3,558,629 | +1.67(+4.16%) |
May 05, 2009 | 41.36 | 41.36 | 39.35 | 40.14 | 2,230,330 | -1.25(-3.01%) |
May 04, 2009 | 41.20 | 41.39 | 40.78 | 41.39 | 2,797,215 | +2.50(+6.44%) |
May 01, 2009 | 37.63 | 39.71 | 37.44 | 38.88 | 2,395,982 | +1.42(+3.78%) |
Apr 30, 2009 | 39.66 | 41.34 | 36.80 | 37.47 | 5,124,607 | -2.47(-6.20%) |
Apr 29, 2009 | 40.05 | 40.92 | 39.20 | 39.94 | 4,198,674 | +1.39(+3.60%) |
Apr 28, 2009 | 36.74 | 38.98 | 36.45 | 38.55 | 3,698,471 | +1.27(+3.42%) |
Apr 27, 2009 | 38.24 | 38.24 | 36.96 | 37.28 | 2,820,734 | -1.97(-5.02%) |
Apr 24, 2009 | 38.55 | 39.73 | 38.24 | 39.25 | 3,589,989 | +1.72(+4.57%) |
Apr 23, 2009 | 37.39 | 37.96 | 36.77 | 37.53 | 2,948,516 | +0.51(+1.37%) |
Apr 22, 2009 | 37.21 | 38.73 | 36.97 | 37.03 | 2,790,591 | -0.65(-1.72%) |
Apr 21, 2009 | 36.63 | 38.00 | 36.32 | 37.67 | 2,674,829 | +0.23(+0.63%) |
Apr 20, 2009 | 38.89 | 38.89 | 37.28 | 37.44 | 2,638,181 | -2.47(-6.20%) |
Apr 17, 2009 | 38.89 | 40.07 | 38.17 | 39.91 | 3,825,380 | +1.57(+4.08%) |
Apr 16, 2009 | 39.19 | 39.47 | 37.80 | 38.35 | 3,138,055 | -0.39(-1.02%) |
Apr 15, 2009 | 39.08 | 39.86 | 38.03 | 38.74 | 2,387,960 | -0.42(-1.08%) |
Apr 14, 2009 | 38.98 | 40.53 | 38.98 | 39.16 | 2,387,956 | -0.50(-1.25%) |
Apr 13, 2009 | 39.46 | 40.13 | 38.26 | 39.66 | 2,416,229 | -0.38(-0.96%) |
Apr 09, 2009 | 40.43 | 41.45 | 39.29 | 40.04 | 2,911,227 | +0.62(+1.57%) |
Apr 08, 2009 | 39.38 | 40.19 | 37.38 | 39.43 | 3,317,952 | +0.34(+0.86%) |
Apr 07, 2009 | 39.99 | 40.48 | 38.82 | 39.09 | 2,677,836 | -2.02(-4.90%) |
Apr 06, 2009 | 41.64 | 41.64 | 40.01 | 41.10 | 3,385,295 | -1.18(-2.79%) |
Apr 03, 2009 | 41.22 | 43.15 | 40.68 | 42.29 | 2,968,828 | +0.99(+2.41%) |
Apr 02, 2009 | 39.68 | 41.88 | 39.68 | 41.29 | 3,415,113 | +2.77(+7.20%) |
Apr 01, 2009 | 37.79 | 39.98 | 37.17 | 38.52 | 3,986,190 | -0.07(-0.17%) |
Mar 31, 2009 | 39.48 | 39.99 | 38.50 | 38.58 | 2,359,075 | -0.45(-1.15%) |
Mar 30, 2009 | 38.99 | 39.24 | 38.02 | 39.03 | 3,369,798 | -3.05(-7.24%) |
Mar 26, 2009 | 42.14 | 42.79 | 41.38 | 42.08 | 3,219,377 | +0.88(+2.14%) |
Mar 25, 2009 | 41.50 | 41.90 | 39.89 | 41.20 | 2,635,843 | -0.40(-0.97%) |
Mar 24, 2009 | 41.30 | 42.22 | 40.57 | 41.60 | 2,376,155 | -1.38(-3.21%) |
Mar 23, 2009 | 41.27 | 42.99 | 41.16 | 42.98 | 4,277,524 | +4.52(+11.75%) |
Mar 20, 2009 | 40.13 | 40.76 | 38.35 | 38.46 | 3,515,685 | -1.82(-4.51%) |
Mar 19, 2009 | 40.17 | 41.05 | 39.19 | 40.28 | 4,008,050 | +1.69(+4.38%) |
Mar 18, 2009 | 38.18 | 39.24 | 36.03 | 38.59 | 4,531,193 | +0.14(+0.36%) |
Mar 17, 2009 | 37.40 | 38.53 | 36.60 | 38.45 | 3,502,031 | +1.03(+2.76%) |
Mar 16, 2009 | 36.32 | 38.20 | 36.09 | 37.42 | 2,747,882 | +1.04(+2.86%) |
Mar 13, 2009 | 36.40 | 36.57 | 35.25 | 36.38 | 0 | +0.32(+0.88%) |
Mar 12, 2009 | 34.67 | 36.23 | 34.07 | 36.06 | 3,506,161 | +1.23(+3.53%) |
Mar 11, 2009 | 36.32 | 36.91 | 33.92 | 34.83 | 3,161,546 | -1.03(-2.88%) |
Mar 10, 2009 | 34.52 | 36.32 | 34.05 | 35.86 | 5,452,329 | +2.21(+6.57%) |
Mar 09, 2009 | 34.07 | 35.36 | 33.28 | 33.65 | 3,547,004 | -1.01(-2.92%) |
Mar 06, 2009 | 34.70 | 35.64 | 33.36 | 34.66 | 0 | +0.43(+1.26%) |
Mar 05, 2009 | 34.01 | 35.44 | 33.68 | 34.23 | 3,478,007 | -0.77(-2.20%) |
Mar 04, 2009 | 34.02 | 36.15 | 33.93 | 35.00 | 3,875,156 | +4.18(+13.56%) |
Mar 02, 2009 | 32.44 | 32.90 | 30.20 | 30.82 | 3,809,637 | -2.52(-7.56%) |
Feb 27, 2009 | 32.44 | 34.68 | 32.01 | 33.34 | 0 | -0.08(-0.25%) |
Feb 26, 2009 | 34.49 | 35.40 | 33.25 | 33.43 | 3,088,159 | +0.05(+0.14%) |
Feb 25, 2009 | 33.63 | 34.21 | 31.63 | 33.38 | 5,231,137 | +2.42(+7.81%) |
Feb 24, 2009 | 29.54 | 31.25 | 28.96 | 30.96 | 3,240,442 | +1.73(+5.93%) |
Feb 23, 2009 | 31.62 | 31.97 | 29.08 | 29.23 | 2,872,709 | -1.87(-6.00%) |
Feb 20, 2009 | 32.41 | 32.41 | 30.45 | 31.09 | 0 | -1.49(-4.57%) |
Feb 19, 2009 | 32.47 | 33.21 | 31.76 | 32.58 | 2,206,090 | +0.59(+1.85%) |
Feb 18, 2009 | 33.28 | 33.68 | 31.61 | 31.99 | 2,413,571 | -1.33(-3.99%) |
Feb 17, 2009 | 32.91 | 34.71 | 32.91 | 33.32 | 2,304,191 | -2.88(-7.95%) |
Feb 13, 2009 | 35.84 | 36.89 | 35.71 | 36.20 | 1,669,306 | +0.38(+1.07%) |
Feb 12, 2009 | 33.87 | 35.95 | 33.77 | 35.82 | 2,940,897 | +0.82(+2.33%) |
Feb 11, 2009 | 36.28 | 36.50 | 33.99 | 35.00 | 2,420,301 | -0.31(-0.88%) |
Feb 10, 2009 | 37.41 | 38.34 | 34.72 | 35.31 | 4,731,010 | -2.31(-6.13%) |
Feb 09, 2009 | 37.29 | 38.45 | 37.27 | 37.62 | 3,353,594 | +0.52(+1.39%) |
Feb 06, 2009 | 35.98 | 37.48 | 35.69 | 37.10 | 3,239,911 | +0.51(+1.38%) |
Feb 05, 2009 | 34.88 | 36.76 | 34.21 | 36.60 | 4,353,372 | +1.60(+4.58%) |
Feb 04, 2009 | 34.79 | 35.73 | 34.56 | 34.99 | 3,579,188 | +0.81(+2.36%) |
Feb 03, 2009 | 33.45 | 34.41 | 32.85 | 34.19 | 3,089,381 | +0.99(+2.99%) |
Feb 02, 2009 | 32.91 | 33.59 | 32.26 | 33.19 | 3,444,231 | -0.40(-1.20%) |
Jan 30, 2009 | 34.82 | 35.09 | 33.30 | 33.60 | 0 | -0.55(-1.62%) |
Jan 29, 2009 | 33.91 | 34.89 | 33.79 | 34.15 | 3,236,778 | -0.57(-1.65%) |
Jan 28, 2009 | 33.88 | 34.93 | 33.30 | 34.72 | 3,847,559 | +1.19(+3.55%) |
Jan 27, 2009 | 32.96 | 34.18 | 32.47 | 33.53 | 2,951,986 | +0.23(+0.70%) |
Jan 26, 2009 | 32.91 | 34.41 | 32.36 | 33.30 | 2,578,139 | +0.25(+0.77%) |
Jan 23, 2009 | 30.55 | 33.62 | 29.99 | 33.04 | 4,772,326 | +1.66(+5.29%) |
Jan 22, 2009 | 31.31 | 32.21 | 30.01 | 31.38 | 4,306,560 | -1.37(-4.18%) |
Jan 21, 2009 | 30.87 | 32.86 | 30.10 | 32.75 | 3,860,356 | +3.29(+11.17%) |
Jan 20, 2009 | 30.00 | 31.64 | 29.24 | 29.46 | 2,414,732 | -1.67(-5.36%) |
Jan 16, 2009 | 32.17 | 32.33 | 30.00 | 31.13 | 0 | -0.05(-0.15%) |
Jan 15, 2009 | 31.65 | 32.05 | 29.31 | 31.18 | 3,765,091 | -0.73(-2.29%) |
Jan 14, 2009 | 33.04 | 33.05 | 31.02 | 31.91 | 2,615,913 | -1.68(-5.00%) |
Jan 13, 2009 | 32.71 | 33.95 | 32.18 | 33.59 | 3,803,911 | +0.97(+2.99%) |
Jan 12, 2009 | 34.05 | 34.05 | 32.34 | 32.61 | 2,872,231 | -1.92(-5.56%) |
Jan 09, 2009 | 35.47 | 35.47 | 33.79 | 34.53 | 2,675,527 | -0.94(-2.64%) |
Jan 08, 2009 | 34.24 | 35.83 | 33.85 | 35.47 | 2,627,457 | +0.94(+2.71%) |
Jan 07, 2009 | 35.29 | 35.56 | 33.84 | 34.53 | 2,524,102 | -1.76(-4.86%) |
Jan 06, 2009 | 37.10 | 39.18 | 36.16 | 36.30 | 5,205,136 | -0.32(-0.87%) |
Jan 05, 2009 | 34.50 | 36.99 | 34.33 | 36.61 | 3,935,213 | +1.86(+5.34%) |
Jan 02, 2009 | 32.43 | 35.09 | 32.40 | 34.76 | 0 | +2.52(+7.82%) |
Jan 01, 2009 | 31.57 | 32.68 | 30.70 | 32.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.57 | 32.68 | 30.70 | 32.24 | 2,786,058 | +0.49(+1.54%) |
Dec 30, 2008 | 30.69 | 31.82 | 29.72 | 31.75 | 3,036,286 | +0.94(+3.04%) |
Dec 29, 2008 | 30.44 | 31.31 | 29.76 | 30.81 | 2,207,942 | +0.81(+2.69%) |
Dec 26, 2008 | 29.51 | 30.05 | 28.85 | 30.01 | 789,517 | +0.71(+2.43%) |
Dec 24, 2008 | 29.47 | 29.47 | 28.46 | 29.29 | 800,829 | -0.50(-1.67%) |
Dec 23, 2008 | 30.17 | 30.83 | 28.17 | 29.79 | 3,742,156 | -0.16(-0.53%) |
Dec 22, 2008 | 32.09 | 32.27 | 29.57 | 29.95 | 2,714,653 | -2.24(-6.96%) |
Dec 19, 2008 | 31.03 | 32.94 | 30.84 | 32.19 | 3,405,427 | +1.19(+3.84%) |
Dec 18, 2008 | 32.56 | 33.11 | 30.45 | 31.00 | 3,385,994 | -1.74(-5.32%) |
Dec 17, 2008 | 32.41 | 34.17 | 32.20 | 32.74 | 2,656,256 | -0.09(-0.29%) |
Dec 16, 2008 | 32.75 | 33.45 | 31.62 | 32.84 | 2,618,608 | +0.63(+1.95%) |
Dec 15, 2008 | 34.45 | 34.86 | 31.21 | 32.21 | 3,638,562 | -1.68(-4.95%) |
Dec 12, 2008 | 32.41 | 34.95 | 32.41 | 33.89 | 2,445,358 | -0.77(-2.22%) |
Dec 11, 2008 | 36.62 | 38.24 | 34.18 | 34.65 | 4,035,937 | -1.75(-4.81%) |
Dec 10, 2008 | 33.11 | 36.93 | 33.11 | 36.41 | 3,379,333 | +4.13(+12.81%) |
Dec 09, 2008 | 31.05 | 34.53 | 30.49 | 32.27 | 2,840,807 | +0.59(+1.86%) |
Dec 08, 2008 | 30.66 | 33.92 | 30.65 | 31.68 | 4,125,100 | +2.44(+8.33%) |
Dec 05, 2008 | 28.96 | 29.29 | 26.29 | 29.25 | 6,244,578 | -0.42(-1.42%) |
Dec 04, 2008 | 35.15 | 35.62 | 28.54 | 29.67 | 6,428,076 | -6.36(-17.64%) |
Dec 03, 2008 | 33.83 | 36.12 | 33.04 | 36.02 | 3,178,231 | +1.30(+3.75%) |
Dec 02, 2008 | 35.52 | 36.37 | 33.16 | 34.72 | 2,802,471 | +0.22(+0.62%) |
Dec 01, 2008 | 37.01 | 37.04 | 34.48 | 34.50 | 2,299,279 | -4.37(-11.24%) |
Nov 28, 2008 | 39.03 | 39.45 | 37.09 | 38.87 | 832,269 | -1.00(-2.52%) |
Nov 26, 2008 | 36.55 | 40.00 | 35.34 | 39.88 | 3,171,828 | +2.82(+7.61%) |
Nov 25, 2008 | 37.14 | 37.85 | 35.76 | 37.05 | 3,381,193 | +0.18(+0.48%) |
Nov 24, 2008 | 34.15 | 37.79 | 34.15 | 36.88 | 4,802,696 | +3.51(+10.51%) |
Nov 21, 2008 | 30.83 | 33.74 | 28.50 | 33.37 | 6,127,248 | +3.65(+12.27%) |
Nov 20, 2008 | 35.02 | 35.10 | 28.99 | 29.72 | 5,757,762 | -6.39(-17.70%) |
Nov 19, 2008 | 39.30 | 39.96 | 36.10 | 36.12 | 3,142,803 | -3.04(-7.76%) |
Nov 18, 2008 | 39.66 | 39.80 | 37.11 | 39.15 | 3,981,321 | +0.87(+2.28%) |
Nov 17, 2008 | 37.49 | 40.24 | 37.49 | 38.28 | 3,617,765 | +0.21(+0.54%) |
Nov 14, 2008 | 37.00 | 39.51 | 35.78 | 38.08 | 0 | +0.05(+0.12%) |
Nov 13, 2008 | 35.17 | 38.08 | 32.19 | 38.03 | 4,521,760 | +3.77(+11.00%) |
Nov 12, 2008 | 36.09 | 36.12 | 33.73 | 34.26 | 3,176,565 | -2.92(-7.84%) |
Nov 11, 2008 | 37.28 | 38.79 | 36.56 | 37.18 | 5,259,157 | -0.68(-1.81%) |
Nov 10, 2008 | 39.00 | 39.81 | 37.28 | 37.86 | 2,956,856 | +0.19(+0.50%) |
Nov 07, 2008 | 35.47 | 38.07 | 35.19 | 37.67 | 2,692,742 | +2.56(+7.29%) |
Nov 06, 2008 | 37.04 | 37.81 | 34.77 | 35.11 | 2,890,689 | -2.68(-7.09%) |
Nov 05, 2008 | 37.45 | 39.30 | 36.65 | 37.80 | 2,402,111 | -0.86(-2.23%) |
Nov 04, 2008 | 38.40 | 40.55 | 37.06 | 38.66 | 3,529,190 | +1.64(+4.43%) |
Nov 03, 2008 | 39.02 | 39.37 | 35.49 | 37.02 | 4,048,294 | -2.56(-6.47%) |
Oct 31, 2008 | 36.75 | 41.39 | 35.59 | 39.58 | 5,698,554 | +1.96(+5.21%) |
Oct 30, 2008 | 36.56 | 37.96 | 34.05 | 37.62 | 5,526,561 | +2.45(+6.96%) |
Oct 29, 2008 | 31.93 | 37.36 | 31.93 | 35.17 | 5,528,093 | +3.69(+11.73%) |
Oct 28, 2008 | 31.04 | 31.97 | 28.82 | 31.48 | 5,961,635 | +1.65(+5.53%) |
Oct 27, 2008 | 31.06 | 33.10 | 29.70 | 29.83 | 3,493,968 | -2.54(-7.85%) |
Oct 24, 2008 | 30.00 | 33.30 | 26.78 | 32.37 | 5,997,647 | +1.78(+5.82%) |
Oct 23, 2008 | 31.62 | 32.85 | 27.62 | 30.59 | 7,021,257 | +0.04(+0.12%) |
Oct 22, 2008 | 30.86 | 32.56 | 29.20 | 30.55 | 5,510,218 | -2.63(-7.94%) |
Oct 21, 2008 | 33.44 | 35.24 | 32.38 | 33.18 | 5,567,422 | -2.21(-6.25%) |
Oct 20, 2008 | 32.35 | 35.54 | 32.29 | 35.40 | 4,400,234 | +4.27(+13.74%) |
Oct 17, 2008 | 29.50 | 34.68 | 27.82 | 31.12 | 5,330,769 | +0.70(+2.31%) |
Oct 16, 2008 | 27.33 | 30.45 | 26.50 | 30.42 | 7,462,309 | +3.64(+13.58%) |
Oct 15, 2008 | 30.59 | 30.59 | 26.45 | 26.78 | 5,739,355 | -4.75(-15.07%) |
Oct 14, 2008 | 31.68 | 33.74 | 29.86 | 31.53 | 6,021,211 | +1.34(+4.44%) |
Oct 13, 2008 | 26.89 | 30.82 | 26.28 | 30.19 | 6,159,016 | +5.01(+19.92%) |
Oct 10, 2008 | 25.08 | 27.84 | 22.28 | 25.18 | 0 | -2.10(-7.70%) |
Oct 09, 2008 | 28.85 | 30.56 | 27.23 | 27.28 | 6,501,044 | -1.44(-5.03%) |
Oct 08, 2008 | 25.36 | 29.88 | 24.49 | 28.72 | 8,906,312 | +2.44(+9.27%) |
Oct 07, 2008 | 28.49 | 30.10 | 26.27 | 26.28 | 7,710,143 | -1.57(-5.65%) |
Oct 06, 2008 | 30.00 | 30.19 | 25.06 | 27.86 | 9,844,932 | -4.15(-12.97%) |
Oct 03, 2008 | 32.88 | 35.68 | 31.56 | 32.01 | 0 | -0.97(-2.96%) |
Oct 02, 2008 | 38.46 | 39.01 | 32.71 | 32.99 | 5,305,259 | -6.18(-15.77%) |
Oct 01, 2008 | 39.49 | 40.85 | 37.37 | 39.16 | 4,876,427 | -1.02(-2.54%) |
Sep 30, 2008 | 38.30 | 40.19 | 37.40 | 40.19 | 3,300,225 | +2.88(+7.71%) |
Sep 29, 2008 | 43.56 | 43.56 | 35.95 | 37.31 | 5,561,834 | -7.34(-16.44%) |
Sep 26, 2008 | 44.27 | 45.13 | 43.03 | 44.65 | 0 | -0.55(-1.22%) |
Sep 25, 2008 | 45.17 | 46.18 | 43.81 | 45.20 | 4,253,197 | +0.29(+0.65%) |
Sep 24, 2008 | 47.08 | 47.62 | 44.48 | 44.91 | 3,306,518 | -1.81(-3.87%) |
Sep 23, 2008 | 46.88 | 49.60 | 46.07 | 46.72 | 4,856,409 | -0.29(-0.62%) |
Sep 22, 2008 | 49.77 | 49.87 | 47.00 | 47.01 | 2,794,728 | -1.82(-3.72%) |
Sep 19, 2008 | 47.28 | 51.04 | 44.83 | 48.83 | 0 | +2.44(+5.25%) |
Sep 18, 2008 | 43.83 | 46.60 | 42.65 | 46.39 | 6,223,785 | +3.76(+8.82%) |
Sep 17, 2008 | 40.74 | 44.52 | 38.60 | 42.63 | 6,560,831 | +1.83(+4.48%) |
Sep 16, 2008 | 37.75 | 41.25 | 35.00 | 40.80 | 7,106,743 | +1.83(+4.69%) |
Sep 15, 2008 | 39.38 | 40.34 | 38.19 | 38.98 | 4,477,983 | -2.28(-5.52%) |
Sep 12, 2008 | 39.67 | 41.73 | 39.30 | 41.25 | 3,705,951 | +1.51(+3.80%) |
Sep 11, 2008 | 38.28 | 40.22 | 36.84 | 39.74 | 4,207,612 | +0.87(+2.24%) |
Sep 10, 2008 | 35.98 | 39.35 | 35.98 | 38.87 | 4,990,423 | +3.30(+9.28%) |
Sep 09, 2008 | 38.34 | 39.44 | 35.31 | 35.57 | 6,154,295 | -4.41(-11.02%) |
Sep 08, 2008 | 42.41 | 42.88 | 39.77 | 39.98 | 4,532,963 | -1.56(-3.75%) |
Sep 05, 2008 | 41.10 | 42.36 | 39.18 | 41.54 | 0 | +0.08(+0.20%) |
Sep 04, 2008 | 39.28 | 41.71 | 38.10 | 41.45 | 5,847,059 | +2.17(+5.54%) |
Sep 03, 2008 | 39.90 | 40.95 | 38.22 | 39.28 | 3,107,628 | -0.82(-2.03%) |
Sep 02, 2008 | 42.20 | 42.20 | 39.88 | 40.09 | 4,014,344 | -3.42(-7.86%) |
Aug 29, 2008 | 44.61 | 44.79 | 43.16 | 43.51 | 0 | -0.40(-0.92%) |
Aug 28, 2008 | 45.36 | 45.36 | 42.21 | 43.92 | 3,278,564 | -0.65(-1.45%) |
Aug 27, 2008 | 44.84 | 46.25 | 44.13 | 44.56 | 3,110,890 | +0.46(+1.04%) |
Aug 26, 2008 | 42.45 | 44.84 | 42.45 | 44.10 | 3,523,641 | +2.54(+6.11%) |
Aug 25, 2008 | 42.34 | 43.21 | 41.12 | 41.56 | 3,283,600 | -1.06(-2.49%) |
Aug 22, 2008 | 43.52 | 44.80 | 41.99 | 42.62 | 0 | -1.36(-3.09%) |
Aug 21, 2008 | 44.39 | 44.99 | 43.43 | 43.98 | 4,737,206 | +0.97(+2.24%) |
Aug 20, 2008 | 41.82 | 43.37 | 40.83 | 43.02 | 4,443,962 | +1.94(+4.72%) |
Aug 19, 2008 | 38.97 | 41.18 | 38.97 | 41.08 | 3,219,595 | +1.72(+4.38%) |
Aug 18, 2008 | 40.31 | 41.58 | 39.09 | 39.35 | 2,992,581 | -1.20(-2.96%) |
Aug 15, 2008 | 40.64 | 41.32 | 39.34 | 40.55 | 0 | -0.86(-2.08%) |
Aug 14, 2008 | 42.02 | 42.83 | 40.40 | 41.41 | 3,053,560 | -0.97(-2.28%) |
Aug 13, 2008 | 40.68 | 42.70 | 39.96 | 42.38 | 4,333,476 | +1.55(+3.79%) |
Aug 12, 2008 | 40.02 | 41.34 | 39.78 | 40.83 | 5,209,440 | +1.27(+3.22%) |
Aug 11, 2008 | 38.93 | 39.82 | 37.90 | 39.56 | 3,438,875 | +0.37(+0.96%) |
Aug 08, 2008 | 38.95 | 39.64 | 37.80 | 39.18 | 2,776,922 | -0.51(-1.28%) |
Aug 07, 2008 | 41.34 | 42.68 | 39.55 | 39.69 | 4,248,783 | -1.27(-3.11%) |
Aug 06, 2008 | 40.00 | 42.55 | 39.69 | 40.96 | 4,500,373 | +0.75(+1.86%) |
Aug 05, 2008 | 39.29 | 40.78 | 38.33 | 40.21 | 6,848,114 | +0.28(+0.70%) |
Aug 04, 2008 | 45.99 | 45.99 | 39.32 | 39.93 | 8,081,252 | -6.01(-13.08%) |
Aug 01, 2008 | 45.27 | 47.21 | 44.99 | 45.94 | 3,751,255 | +0.42(+0.93%) |
Jul 31, 2008 | 48.68 | 48.79 | 45.24 | 45.52 | 4,479,054 | -3.61(-7.35%) |
Jul 30, 2008 | 46.81 | 49.30 | 44.95 | 49.13 | 6,682,361 | +2.04(+4.34%) |
Jul 29, 2008 | 49.29 | 49.29 | 45.85 | 47.08 | 4,542,696 | -2.12(-4.31%) |
Jul 28, 2008 | 50.53 | 52.19 | 49.06 | 49.20 | 3,805,822 | +0.36(+0.73%) |
Jul 25, 2008 | 49.53 | 51.44 | 48.37 | 48.85 | 3,995,187 | +0.47(+0.97%) |
Jul 24, 2008 | 49.66 | 51.00 | 44.44 | 48.38 | 8,534,167 | -2.35(-4.64%) |
Jul 23, 2008 | 54.01 | 54.50 | 49.95 | 50.73 | 4,936,419 | -3.84(-7.04%) |
Jul 22, 2008 | 56.20 | 56.64 | 53.31 | 54.57 | 3,503,381 | -2.54(-4.45%) |
Jul 21, 2008 | 55.98 | 57.41 | 54.33 | 57.11 | 2,375,433 | +1.60(+2.89%) |
Jul 18, 2008 | 55.18 | 55.81 | 53.29 | 55.51 | 3,993,086 | +1.93(+3.60%) |
Jul 17, 2008 | 58.15 | 58.15 | 52.02 | 53.58 | 4,352,190 | -4.15(-7.19%) |
Jul 16, 2008 | 59.53 | 60.45 | 56.72 | 57.73 | 3,497,524 | -1.79(-3.01%) |
Jul 15, 2008 | 60.97 | 63.21 | 58.39 | 59.52 | 4,010,731 | -1.97(-3.20%) |
Jul 14, 2008 | 62.33 | 62.65 | 60.43 | 61.49 | 3,875,980 | +2.28(+3.85%) |
Jul 11, 2008 | 59.34 | 60.93 | 58.14 | 59.21 | 3,536,477 | +0.56(+0.96%) |
Jul 10, 2008 | 55.42 | 58.67 | 54.10 | 58.65 | 3,329,741 | +3.35(+6.05%) |
Jul 09, 2008 | 58.39 | 59.08 | 55.04 | 55.31 | 3,114,224 | -1.90(-3.33%) |
Jul 08, 2008 | 56.22 | 57.34 | 52.86 | 57.21 | 5,042,507 | -0.11(-0.20%) |
Jul 07, 2008 | 58.80 | 60.41 | 55.42 | 57.32 | 4,745,169 | -2.33(-3.91%) |
Jul 04, 2008 | 61.96 | 63.38 | 57.93 | 59.65 | 2,884,644 | +0.00(+0.00%) |
Jul 03, 2008 | 61.96 | 63.38 | 57.93 | 59.65 | 2,884,644 | -2.62(-4.20%) |
Jul 02, 2008 | 64.66 | 68.41 | 61.84 | 62.27 | 5,940,956 | -0.65(-1.03%) |
Jul 01, 2008 | 59.94 | 62.93 | 59.94 | 62.92 | 3,057,243 | +1.48(+2.41%) |
Jun 30, 2008 | 61.70 | 62.58 | 61.01 | 61.44 | 2,239,415 | +0.71(+1.17%) |
Jun 27, 2008 | 59.76 | 61.58 | 59.66 | 60.72 | 2,752,740 | +1.15(+1.94%) |
Jun 26, 2008 | 58.13 | 61.46 | 57.30 | 59.57 | 3,380,093 | +1.00(+1.71%) |
Jun 25, 2008 | 60.45 | 60.75 | 57.37 | 58.57 | 3,616,784 | -1.57(-2.62%) |
Jun 24, 2008 | 61.81 | 62.34 | 59.81 | 60.14 | 2,469,890 | -1.77(-2.86%) |
Jun 23, 2008 | 58.68 | 61.96 | 58.24 | 61.91 | 2,752,105 | +3.23(+5.51%) |
Jun 20, 2008 | 58.67 | 60.67 | 58.29 | 58.68 | 4,101,755 | +0.55(+0.95%) |
Jun 19, 2008 | 62.41 | 63.03 | 57.89 | 58.13 | 3,599,389 | -4.21(-6.75%) |
Jun 18, 2008 | 62.53 | 63.45 | 61.72 | 62.34 | 2,447,547 | -0.47(-0.75%) |
Jun 17, 2008 | 61.35 | 63.87 | 61.35 | 62.80 | 2,637,523 | +1.92(+3.16%) |
Jun 16, 2008 | 59.79 | 61.54 | 59.79 | 60.88 | 2,803,008 | +1.55(+2.61%) |
Jun 13, 2008 | 61.07 | 61.07 | 58.38 | 59.34 | 3,852,689 | -0.69(-1.16%) |
Jun 12, 2008 | 61.90 | 62.60 | 59.71 | 60.03 | 2,328,691 | -1.91(-3.09%) |
Jun 11, 2008 | 62.10 | 62.95 | 61.64 | 61.94 | 2,076,388 | +0.27(+0.44%) |
Jun 10, 2008 | 61.99 | 64.21 | 60.59 | 61.67 | 3,157,070 | -2.04(-3.21%) |
Jun 09, 2008 | 63.75 | 65.77 | 62.55 | 63.71 | 4,020,925 | +0.01(+0.01%) |
Jun 06, 2008 | 66.89 | 68.18 | 63.70 | 63.70 | 3,104,834 | -2.28(-3.45%) |
Jun 05, 2008 | 61.05 | 65.98 | 61.05 | 65.98 | 4,090,468 | +5.09(+8.36%) |
Jun 04, 2008 | 60.89 | 62.62 | 60.52 | 60.89 | 2,388,044 | -0.25(-0.41%) |
Jun 03, 2008 | 61.06 | 62.50 | 60.22 | 61.15 | 2,827,021 | -0.16(-0.26%) |