Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.14 | 39.66 | 38.28 | 39.66 | 4,849,985 | +0.63(+1.62%) |
May 28, 2009 | 39.03 | 39.30 | 37.66 | 39.03 | 5,276,008 | +0.43(+1.13%) |
May 27, 2009 | 40.18 | 40.28 | 38.43 | 38.59 | 7,196,407 | -1.51(-3.76%) |
May 26, 2009 | 38.28 | 40.32 | 37.86 | 40.10 | 6,354,587 | +1.96(+5.15%) |
May 22, 2009 | 38.43 | 39.13 | 38.07 | 38.13 | 3,829,664 | -0.18(-0.48%) |
May 21, 2009 | 37.54 | 38.86 | 37.23 | 38.32 | 4,105,711 | +0.00(+0.00%) |
May 20, 2009 | 39.03 | 40.03 | 38.13 | 38.32 | 4,398,126 | -0.20(-0.51%) |
May 19, 2009 | 38.90 | 39.59 | 38.15 | 38.51 | 4,527,762 | -0.79(-2.01%) |
May 18, 2009 | 37.12 | 39.71 | 36.78 | 39.31 | 7,285,990 | +2.75(+7.52%) |
May 15, 2009 | 37.16 | 37.71 | 36.00 | 36.55 | 5,765,971 | -1.21(-3.20%) |
May 14, 2009 | 36.79 | 38.13 | 36.37 | 37.76 | 5,785,772 | +1.08(+2.95%) |
May 13, 2009 | 37.50 | 37.96 | 36.58 | 36.68 | 6,160,362 | -1.60(-4.18%) |
May 12, 2009 | 37.79 | 39.00 | 36.88 | 38.28 | 6,094,771 | +0.82(+2.18%) |
May 11, 2009 | 38.63 | 38.82 | 37.33 | 37.47 | 6,174,332 | -2.02(-5.11%) |
May 08, 2009 | 37.97 | 39.57 | 36.25 | 39.48 | 8,765,245 | +2.10(+5.60%) |
May 07, 2009 | 39.90 | 39.91 | 36.57 | 37.39 | 6,449,221 | -1.41(-3.64%) |
May 06, 2009 | 37.99 | 39.01 | 36.75 | 38.80 | 7,434,079 | +0.70(+1.83%) |
May 05, 2009 | 40.15 | 40.15 | 37.30 | 38.10 | 7,737,668 | -2.83(-6.91%) |
May 04, 2009 | 39.48 | 41.00 | 38.12 | 40.93 | 7,773,918 | +2.43(+6.33%) |
May 01, 2009 | 39.66 | 39.93 | 38.07 | 38.50 | 5,080,143 | -1.31(-3.29%) |
Apr 30, 2009 | 39.66 | 40.37 | 39.09 | 39.81 | 6,631,350 | +0.27(+0.69%) |
Apr 29, 2009 | 38.41 | 39.66 | 37.88 | 39.53 | 6,178,538 | +1.96(+5.23%) |
Apr 28, 2009 | 38.01 | 38.49 | 37.14 | 37.57 | 5,128,557 | -0.84(-2.19%) |
Apr 27, 2009 | 39.12 | 39.62 | 37.42 | 38.41 | 7,763,773 | -1.52(-3.80%) |
Apr 24, 2009 | 38.20 | 40.69 | 37.70 | 39.92 | 8,907,358 | +1.88(+4.93%) |
Apr 23, 2009 | 36.15 | 38.35 | 35.96 | 38.05 | 6,546,906 | +2.04(+5.65%) |
Apr 22, 2009 | 37.77 | 38.38 | 36.01 | 36.01 | 12,051,628 | -2.85(-7.32%) |
Apr 21, 2009 | 34.94 | 38.86 | 34.32 | 38.86 | 11,009,755 | +3.56(+10.09%) |
Apr 20, 2009 | 37.84 | 38.34 | 35.13 | 35.30 | 8,212,747 | -3.30(-8.55%) |
Apr 17, 2009 | 38.10 | 39.39 | 37.38 | 38.60 | 8,656,496 | +0.14(+0.37%) |
Apr 16, 2009 | 38.34 | 40.37 | 36.55 | 38.45 | 8,388,811 | +0.46(+1.21%) |
Apr 15, 2009 | 34.34 | 38.26 | 34.11 | 38.00 | 9,123,830 | +2.90(+8.26%) |
Apr 14, 2009 | 37.44 | 37.79 | 34.85 | 35.10 | 9,536,851 | -3.27(-8.53%) |
Apr 13, 2009 | 38.04 | 39.07 | 37.06 | 38.37 | 8,199,626 | -0.35(-0.89%) |
Apr 09, 2009 | 36.30 | 38.85 | 35.77 | 38.72 | 10,482,265 | +3.71(+10.61%) |
Apr 08, 2009 | 34.26 | 35.41 | 33.95 | 35.00 | 6,752,882 | +1.11(+3.29%) |
Apr 07, 2009 | 36.15 | 36.27 | 33.80 | 33.89 | 8,155,067 | -3.19(-8.59%) |
Apr 06, 2009 | 36.25 | 37.70 | 35.80 | 37.07 | 8,105,670 | +0.10(+0.26%) |
Apr 03, 2009 | 34.39 | 37.27 | 33.57 | 36.98 | 9,057,020 | +2.22(+6.39%) |
Apr 02, 2009 | 33.13 | 35.28 | 32.66 | 34.76 | 8,592,684 | +2.16(+6.63%) |
Apr 01, 2009 | 32.02 | 33.00 | 31.74 | 32.60 | 6,673,980 | -0.30(-0.91%) |
Mar 31, 2009 | 30.99 | 32.97 | 30.99 | 32.89 | 8,507,249 | +2.09(+6.78%) |
Mar 30, 2009 | 31.24 | 31.84 | 30.59 | 30.80 | 6,600,370 | -3.37(-9.86%) |
Mar 26, 2009 | 33.70 | 34.17 | 31.49 | 34.17 | 8,346,641 | +1.40(+4.29%) |
Mar 25, 2009 | 32.52 | 33.22 | 30.36 | 32.77 | 9,113,602 | +0.37(+1.14%) |
Mar 24, 2009 | 34.49 | 35.23 | 31.87 | 32.40 | 9,165,966 | -2.84(-8.06%) |
Mar 23, 2009 | 32.43 | 35.29 | 32.39 | 35.24 | 10,672,501 | +4.55(+14.84%) |
Mar 20, 2009 | 33.16 | 33.16 | 30.68 | 30.68 | 9,237,380 | -3.03(-8.98%) |
Mar 19, 2009 | 35.45 | 35.45 | 32.83 | 33.71 | 7,882,740 | -1.22(-3.48%) |
Mar 18, 2009 | 33.52 | 35.18 | 32.54 | 34.93 | 10,147,358 | +0.93(+2.74%) |
Mar 17, 2009 | 31.26 | 34.03 | 31.08 | 33.99 | 8,748,844 | +2.55(+8.10%) |
Mar 16, 2009 | 34.18 | 34.47 | 31.32 | 31.45 | 8,176,245 | -2.35(-6.96%) |
Mar 13, 2009 | 34.33 | 34.45 | 32.37 | 33.80 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.44 | 34.92 | 32.34 | 34.57 | 10,816,612 | +1.88(+5.75%) |
Mar 11, 2009 | 34.49 | 34.49 | 32.08 | 32.69 | 10,126,414 | -1.49(-4.37%) |
Mar 10, 2009 | 30.86 | 34.19 | 29.96 | 34.19 | 14,498,513 | +4.24(+14.15%) |
Mar 09, 2009 | 28.24 | 30.05 | 28.08 | 29.95 | 7,865,777 | +0.88(+3.01%) |
Mar 06, 2009 | 28.71 | 29.51 | 27.00 | 29.07 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 28.08 | 29.65 | 28.08 | 28.61 | 9,572,906 | -1.13(-3.80%) |
Mar 04, 2009 | 30.69 | 30.69 | 29.23 | 29.74 | 8,641,159 | -0.21(-0.70%) |
Mar 02, 2009 | 32.00 | 32.35 | 29.64 | 29.95 | 11,912,156 | -3.08(-9.34%) |
Feb 27, 2009 | 30.63 | 34.24 | 30.40 | 33.03 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.88 | 33.45 | 31.26 | 31.41 | 6,880,697 | -0.76(-2.35%) |
Feb 25, 2009 | 32.86 | 33.72 | 31.23 | 32.17 | 7,172,512 | -1.07(-3.22%) |
Feb 24, 2009 | 30.94 | 33.52 | 30.65 | 33.24 | 8,578,519 | +2.66(+8.68%) |
Feb 23, 2009 | 32.62 | 33.24 | 30.36 | 30.58 | 6,747,554 | -2.20(-6.72%) |
Feb 20, 2009 | 29.83 | 32.86 | 29.50 | 32.79 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.23 | 33.45 | 30.37 | 30.70 | 7,832,686 | -2.13(-6.49%) |
Feb 18, 2009 | 32.79 | 33.27 | 31.54 | 32.83 | 4,766,865 | +0.68(+2.11%) |
Feb 17, 2009 | 32.76 | 33.32 | 31.89 | 32.15 | 8,131,656 | -2.10(-6.12%) |
Feb 13, 2009 | 36.59 | 36.73 | 34.16 | 34.24 | 5,725,913 | -2.62(-7.11%) |
Feb 12, 2009 | 36.23 | 37.23 | 34.53 | 36.86 | 6,639,422 | -0.07(-0.18%) |
Feb 11, 2009 | 36.08 | 37.04 | 35.22 | 36.93 | 4,900,185 | +0.98(+2.72%) |
Feb 10, 2009 | 38.54 | 39.14 | 35.72 | 35.95 | 5,948,560 | -3.19(-8.15%) |
Feb 09, 2009 | 38.64 | 39.26 | 37.81 | 39.14 | 3,239,007 | +0.44(+1.14%) |
Feb 06, 2009 | 37.30 | 39.00 | 36.73 | 38.70 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.67 | 38.09 | 35.33 | 36.75 | 6,649,628 | -0.51(-1.37%) |
Feb 04, 2009 | 37.51 | 38.60 | 36.88 | 37.26 | 5,166,212 | +0.08(+0.22%) |
Feb 03, 2009 | 37.69 | 37.83 | 36.14 | 37.18 | 5,788,485 | -0.67(-1.78%) |
Feb 02, 2009 | 36.08 | 38.06 | 35.42 | 37.85 | 6,117,104 | +1.02(+2.76%) |
Jan 30, 2009 | 38.54 | 39.14 | 36.09 | 36.83 | 0 | -1.07(-2.83%) |
Jan 29, 2009 | 41.07 | 41.07 | 37.72 | 37.91 | 8,556,542 | -3.76(-9.03%) |
Jan 28, 2009 | 40.04 | 41.90 | 39.00 | 41.67 | 7,682,812 | +2.74(+7.05%) |
Jan 27, 2009 | 38.80 | 39.04 | 37.64 | 38.92 | 3,974,911 | +0.76(+1.98%) |
Jan 26, 2009 | 38.44 | 39.44 | 37.28 | 38.17 | 5,316,224 | +0.14(+0.38%) |
Jan 23, 2009 | 35.76 | 38.25 | 35.72 | 38.03 | 0 | +1.24(+3.37%) |
Jan 22, 2009 | 38.35 | 39.28 | 36.58 | 36.79 | 6,921,527 | -2.86(-7.21%) |
Jan 21, 2009 | 37.30 | 39.75 | 35.39 | 39.64 | 7,184,861 | +3.97(+11.13%) |
Jan 20, 2009 | 38.73 | 40.28 | 35.56 | 35.67 | 7,254,876 | -4.42(-11.02%) |
Jan 16, 2009 | 39.48 | 40.26 | 37.66 | 40.09 | 0 | +1.64(+4.26%) |
Jan 15, 2009 | 37.38 | 39.32 | 35.93 | 38.45 | 5,243,807 | +0.99(+2.64%) |
Jan 14, 2009 | 37.45 | 38.16 | 36.96 | 37.47 | 4,823,185 | -1.13(-2.92%) |
Jan 13, 2009 | 37.08 | 39.14 | 36.41 | 38.59 | 4,913,643 | +0.64(+1.69%) |
Jan 12, 2009 | 39.56 | 39.72 | 37.63 | 37.95 | 4,854,905 | -1.11(-2.85%) |
Jan 09, 2009 | 40.66 | 41.07 | 38.79 | 39.06 | 4,439,249 | -1.21(-3.02%) |
Jan 08, 2009 | 41.10 | 41.10 | 39.65 | 40.28 | 4,634,172 | -0.96(-2.32%) |
Jan 07, 2009 | 43.02 | 43.34 | 41.08 | 41.23 | 4,642,135 | -2.87(-6.51%) |
Jan 06, 2009 | 43.50 | 44.33 | 42.28 | 44.10 | 6,136,832 | +1.18(+2.76%) |
Jan 05, 2009 | 44.44 | 45.11 | 42.69 | 42.92 | 5,142,325 | -2.08(-4.62%) |
Jan 02, 2009 | 47.33 | 47.56 | 44.97 | 45.00 | 0 | -2.33(-4.93%) |
Jan 01, 2009 | 44.62 | 47.58 | 44.62 | 47.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.62 | 47.58 | 44.62 | 47.33 | 4,048,773 | +2.64(+5.90%) |
Dec 30, 2008 | 42.29 | 44.91 | 42.29 | 44.69 | 2,963,749 | +1.94(+4.54%) |
Dec 29, 2008 | 43.71 | 43.77 | 41.82 | 42.75 | 2,872,740 | -1.75(-3.93%) |
Dec 26, 2008 | 43.66 | 44.70 | 43.32 | 44.50 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.12 | 44.47 | 43.50 | 43.84 | 1,001,745 | -0.07(-0.16%) |
Dec 23, 2008 | 44.76 | 45.47 | 43.60 | 43.91 | 3,373,757 | -0.26(-0.58%) |
Dec 22, 2008 | 44.12 | 44.84 | 42.50 | 44.17 | 4,651,931 | -0.67(-1.49%) |
Dec 19, 2008 | 43.09 | 44.93 | 42.25 | 44.84 | 5,001,094 | +1.95(+4.55%) |
Dec 18, 2008 | 45.70 | 46.44 | 42.26 | 42.88 | 5,546,046 | -2.95(-6.44%) |
Dec 17, 2008 | 44.98 | 47.97 | 43.79 | 45.84 | 7,280,964 | +0.30(+0.65%) |
Dec 16, 2008 | 40.47 | 45.54 | 40.09 | 45.54 | 8,599,594 | +5.39(+13.42%) |
Dec 15, 2008 | 41.41 | 41.41 | 38.85 | 40.15 | 6,143,132 | -0.80(-1.95%) |
Dec 12, 2008 | 37.53 | 41.45 | 36.59 | 40.95 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.61 | 44.12 | 37.95 | 38.43 | 10,821,939 | -6.57(-14.61%) |
Dec 10, 2008 | 42.63 | 45.16 | 42.16 | 45.00 | 5,369,780 | +2.81(+6.66%) |
Dec 09, 2008 | 45.10 | 45.35 | 41.77 | 42.19 | 7,160,398 | -3.64(-7.95%) |
Dec 08, 2008 | 42.29 | 45.84 | 41.28 | 45.84 | 7,196,224 | +4.45(+10.76%) |
Dec 05, 2008 | 37.82 | 41.86 | 37.54 | 41.38 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.87 | 41.50 | 38.11 | 38.83 | 7,923,971 | -1.07(-2.67%) |
Dec 03, 2008 | 37.06 | 40.32 | 36.32 | 39.89 | 9,130,310 | +1.33(+3.44%) |
Dec 02, 2008 | 34.75 | 39.27 | 34.63 | 38.57 | 13,683,098 | +4.73(+13.97%) |
Dec 01, 2008 | 40.36 | 40.63 | 33.32 | 33.84 | 8,359,827 | -7.77(-18.67%) |
Nov 28, 2008 | 43.25 | 43.37 | 41.42 | 41.61 | 2,833,076 | -1.80(-4.14%) |
Nov 26, 2008 | 41.54 | 43.50 | 40.23 | 43.41 | 5,936,168 | +1.30(+3.10%) |
Nov 25, 2008 | 42.31 | 43.92 | 39.44 | 42.10 | 9,349,996 | +0.99(+2.42%) |
Nov 24, 2008 | 36.36 | 42.16 | 35.73 | 41.11 | 10,479,487 | +5.39(+15.08%) |
Nov 21, 2008 | 32.88 | 36.78 | 32.45 | 35.72 | 13,664,255 | +3.68(+11.48%) |
Nov 20, 2008 | 33.52 | 35.95 | 31.27 | 32.04 | 10,370,939 | -2.17(-6.35%) |
Nov 19, 2008 | 38.04 | 38.50 | 33.44 | 34.22 | 7,616,665 | -4.24(-11.02%) |
Nov 18, 2008 | 38.13 | 40.46 | 35.92 | 38.45 | 5,562,100 | +0.38(+1.00%) |
Nov 17, 2008 | 38.10 | 39.95 | 36.95 | 38.07 | 5,422,204 | -0.30(-0.79%) |
Nov 14, 2008 | 40.87 | 42.27 | 37.96 | 38.38 | 0 | -4.09(-9.63%) |
Nov 13, 2008 | 39.18 | 43.41 | 38.13 | 42.47 | 7,405,318 | +3.32(+8.49%) |
Nov 12, 2008 | 41.14 | 41.38 | 38.93 | 39.14 | 7,911,110 | -2.82(-6.72%) |
Nov 11, 2008 | 41.69 | 42.37 | 40.55 | 41.97 | 4,896,181 | -1.07(-2.49%) |
Nov 10, 2008 | 45.90 | 46.80 | 42.48 | 43.04 | 3,607,950 | -2.21(-4.88%) |
Nov 07, 2008 | 43.93 | 46.22 | 42.95 | 45.25 | 0 | +2.61(+6.12%) |
Nov 06, 2008 | 45.47 | 45.49 | 42.06 | 42.64 | 4,045,674 | -2.70(-5.96%) |
Nov 05, 2008 | 48.91 | 48.98 | 44.60 | 45.34 | 4,442,563 | -4.55(-9.13%) |
Nov 04, 2008 | 48.16 | 50.26 | 47.79 | 49.90 | 3,355,945 | +2.49(+5.26%) |
Nov 03, 2008 | 48.69 | 49.22 | 46.69 | 47.40 | 2,478,081 | -1.12(-2.31%) |
Oct 31, 2008 | 46.50 | 50.54 | 45.76 | 48.52 | 0 | +1.32(+2.79%) |
Oct 30, 2008 | 46.59 | 47.51 | 45.01 | 47.21 | 3,249,687 | +1.81(+3.99%) |
Oct 29, 2008 | 46.99 | 48.25 | 43.95 | 45.40 | 4,069,244 | -2.05(-4.33%) |
Oct 28, 2008 | 40.65 | 47.56 | 39.32 | 47.45 | 5,396,106 | +7.86(+19.87%) |
Oct 27, 2008 | 41.75 | 43.65 | 39.29 | 39.59 | 2,935,947 | -2.17(-5.19%) |
Oct 24, 2008 | 40.16 | 43.84 | 40.04 | 41.75 | 0 | -2.11(-4.81%) |
Oct 23, 2008 | 43.29 | 44.03 | 39.09 | 43.86 | 5,484,397 | +1.53(+3.61%) |
Oct 22, 2008 | 44.06 | 45.31 | 41.06 | 42.33 | 4,414,192 | -2.60(-5.78%) |
Oct 21, 2008 | 47.33 | 47.50 | 44.73 | 44.93 | 2,948,988 | -2.17(-4.61%) |
Oct 20, 2008 | 46.23 | 47.25 | 44.70 | 47.10 | 2,531,663 | +1.21(+2.65%) |
Oct 17, 2008 | 45.29 | 47.74 | 43.62 | 45.88 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.88 | 46.46 | 41.97 | 45.86 | 5,656,437 | +1.49(+3.37%) |
Oct 15, 2008 | 48.02 | 48.02 | 42.50 | 44.37 | 6,545,037 | -4.93(-10.00%) |
Oct 14, 2008 | 52.33 | 52.74 | 45.25 | 49.30 | 4,940,287 | -3.05(-5.82%) |
Oct 13, 2008 | 51.77 | 52.74 | 48.64 | 52.34 | 6,514,793 | +1.86(+3.68%) |
Oct 10, 2008 | 40.38 | 50.49 | 39.54 | 50.49 | 0 | +8.51(+20.28%) |
Oct 09, 2008 | 47.49 | 48.59 | 41.97 | 41.97 | 6,975,741 | -4.73(-10.13%) |
Oct 08, 2008 | 45.30 | 48.02 | 44.92 | 46.71 | 5,725,588 | +0.48(+1.04%) |
Oct 07, 2008 | 50.18 | 50.55 | 45.72 | 46.22 | 5,751,183 | -3.77(-7.54%) |
Oct 06, 2008 | 51.25 | 51.27 | 48.96 | 49.99 | 4,724,145 | -2.41(-4.60%) |
Oct 03, 2008 | 56.26 | 57.14 | 52.17 | 52.40 | 0 | -2.81(-5.09%) |
Oct 02, 2008 | 58.54 | 58.54 | 54.58 | 55.21 | 3,909,060 | -3.61(-6.14%) |
Oct 01, 2008 | 58.32 | 59.27 | 57.27 | 58.83 | 4,425,311 | -0.12(-0.20%) |
Sep 30, 2008 | 56.34 | 59.83 | 54.26 | 58.95 | 4,439,697 | +3.88(+7.04%) |
Sep 29, 2008 | 56.82 | 57.84 | 54.03 | 55.07 | 3,844,422 | -3.08(-5.29%) |
Sep 26, 2008 | 54.34 | 58.58 | 54.06 | 58.15 | 0 | +2.58(+4.65%) |
Sep 25, 2008 | 53.66 | 55.99 | 53.23 | 55.56 | 2,575,581 | +1.41(+2.59%) |
Sep 24, 2008 | 54.79 | 55.27 | 53.45 | 54.16 | 2,389,019 | -0.43(-0.79%) |
Sep 23, 2008 | 55.38 | 56.64 | 53.96 | 54.59 | 4,145,609 | -0.66(-1.20%) |
Sep 22, 2008 | 59.60 | 59.84 | 54.14 | 55.25 | 3,883,712 | -4.74(-7.91%) |
Sep 19, 2008 | 59.91 | 61.01 | 57.20 | 59.99 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 53.30 | 59.53 | 51.93 | 59.53 | 7,775,674 | +7.83(+15.14%) |
Sep 17, 2008 | 52.96 | 54.63 | 51.22 | 51.70 | 4,366,630 | -2.66(-4.88%) |
Sep 16, 2008 | 49.05 | 54.57 | 48.82 | 54.36 | 5,568,058 | +5.72(+11.75%) |
Sep 15, 2008 | 51.65 | 53.36 | 48.64 | 48.64 | 4,783,754 | -4.65(-8.73%) |
Sep 12, 2008 | 52.11 | 53.33 | 51.78 | 53.29 | 0 | +0.40(+0.77%) |
Sep 11, 2008 | 50.30 | 52.95 | 49.98 | 52.89 | 3,406,777 | +1.54(+3.00%) |
Sep 10, 2008 | 53.21 | 53.30 | 50.46 | 51.34 | 3,886,292 | -1.29(-2.45%) |
Sep 09, 2008 | 55.30 | 55.37 | 51.90 | 52.64 | 4,758,981 | -2.79(-5.04%) |
Sep 08, 2008 | 54.77 | 55.69 | 53.71 | 55.43 | 4,142,071 | +2.73(+5.17%) |
Sep 05, 2008 | 52.69 | 52.86 | 51.48 | 52.70 | 0 | -0.29(-0.54%) |
Sep 04, 2008 | 53.66 | 54.55 | 52.87 | 52.99 | 2,712,057 | -1.55(-2.85%) |
Sep 03, 2008 | 53.94 | 54.64 | 53.57 | 54.54 | 2,502,366 | +0.33(+0.60%) |
Sep 02, 2008 | 54.12 | 54.64 | 53.51 | 54.21 | 3,722,344 | +1.63(+3.10%) |
Aug 29, 2008 | 52.86 | 53.37 | 52.30 | 52.58 | 0 | -0.85(-1.58%) |
Aug 28, 2008 | 52.13 | 53.65 | 52.13 | 53.43 | 1,916,767 | +1.48(+2.85%) |
Aug 27, 2008 | 51.80 | 52.49 | 51.05 | 51.95 | 1,452,154 | +0.40(+0.79%) |
Aug 26, 2008 | 51.09 | 51.86 | 50.11 | 51.54 | 2,214,934 | +0.73(+1.44%) |
Aug 25, 2008 | 52.00 | 52.15 | 50.58 | 50.81 | 2,041,569 | -1.70(-3.23%) |
Aug 22, 2008 | 50.91 | 52.96 | 50.75 | 52.50 | 0 | +2.19(+4.34%) |
Aug 21, 2008 | 50.56 | 50.87 | 50.02 | 50.32 | 2,804,361 | -0.95(-1.86%) |
Aug 20, 2008 | 50.66 | 51.42 | 49.89 | 51.27 | 2,706,212 | +0.74(+1.46%) |
Aug 19, 2008 | 51.43 | 51.58 | 50.16 | 50.53 | 3,207,903 | -1.86(-3.55%) |
Aug 18, 2008 | 52.71 | 53.19 | 51.77 | 52.39 | 3,580,498 | -0.26(-0.50%) |
Aug 15, 2008 | 52.29 | 53.15 | 51.64 | 52.65 | 0 | +0.36(+0.68%) |
Aug 14, 2008 | 49.77 | 52.87 | 49.77 | 52.30 | 2,447,169 | +1.52(+3.00%) |
Aug 13, 2008 | 51.44 | 51.80 | 49.95 | 50.77 | 2,032,312 | -0.70(-1.35%) |
Aug 12, 2008 | 52.42 | 52.86 | 50.90 | 51.47 | 3,006,970 | -1.08(-2.06%) |
Aug 11, 2008 | 51.55 | 53.17 | 49.42 | 52.55 | 3,389,441 | +0.76(+1.46%) |
Aug 08, 2008 | 47.85 | 53.10 | 47.78 | 51.80 | 6,708,371 | +4.10(+8.60%) |
Aug 07, 2008 | 48.72 | 49.73 | 46.96 | 47.69 | 4,597,256 | -2.49(-4.97%) |
Aug 06, 2008 | 50.75 | 50.84 | 49.89 | 50.19 | 2,814,353 | -0.86(-1.69%) |
Aug 05, 2008 | 49.28 | 51.22 | 48.69 | 51.05 | 2,772,726 | +2.49(+5.12%) |
Aug 04, 2008 | 48.18 | 49.19 | 47.44 | 48.56 | 2,361,683 | +0.15(+0.31%) |
Aug 01, 2008 | 48.84 | 48.96 | 47.50 | 48.41 | 1,959,690 | -0.34(-0.70%) |
Jul 31, 2008 | 49.12 | 49.68 | 48.26 | 48.75 | 2,569,205 | -1.08(-2.16%) |
Jul 30, 2008 | 50.64 | 50.64 | 48.02 | 49.83 | 2,767,598 | -0.49(-0.98%) |
Jul 29, 2008 | 50.33 | 50.78 | 47.63 | 50.33 | 3,496,320 | +2.88(+6.06%) |
Jul 28, 2008 | 48.84 | 49.05 | 46.96 | 47.45 | 2,705,436 | -1.35(-2.77%) |
Jul 25, 2008 | 47.97 | 49.07 | 46.94 | 48.80 | 2,543,308 | +1.30(+2.73%) |
Jul 24, 2008 | 51.16 | 51.44 | 47.21 | 47.50 | 2,973,542 | -3.39(-6.67%) |
Jul 23, 2008 | 50.52 | 51.79 | 49.74 | 50.90 | 3,202,570 | +0.47(+0.93%) |
Jul 22, 2008 | 48.37 | 50.59 | 47.34 | 50.43 | 3,023,975 | +1.49(+3.04%) |
Jul 21, 2008 | 48.82 | 49.24 | 47.52 | 48.94 | 3,128,758 | -1.30(-2.60%) |
Jul 18, 2008 | 49.95 | 50.41 | 49.24 | 50.24 | 2,631,320 | +0.31(+0.62%) |
Jul 17, 2008 | 48.89 | 50.29 | 47.63 | 49.93 | 3,693,112 | +1.32(+2.72%) |
Jul 16, 2008 | 45.81 | 49.05 | 44.69 | 48.61 | 3,774,289 | +2.95(+6.47%) |
Jul 15, 2008 | 44.97 | 47.49 | 44.65 | 45.66 | 4,186,322 | +0.51(+1.12%) |
Jul 14, 2008 | 47.41 | 47.84 | 44.95 | 45.15 | 3,663,518 | -1.52(-3.25%) |
Jul 11, 2008 | 45.25 | 48.30 | 45.25 | 46.67 | 3,379,486 | +0.23(+0.50%) |
Jul 10, 2008 | 45.54 | 47.02 | 45.37 | 46.44 | 3,170,705 | +0.96(+2.11%) |
Jul 09, 2008 | 48.99 | 49.33 | 45.39 | 45.48 | 3,623,116 | -3.63(-7.39%) |
Jul 08, 2008 | 46.27 | 50.15 | 45.63 | 49.11 | 3,824,825 | +3.02(+6.56%) |
Jul 07, 2008 | 47.88 | 48.16 | 46.07 | 46.09 | 3,227,129 | -1.58(-3.31%) |
Jul 04, 2008 | 48.40 | 48.62 | 47.34 | 47.66 | 1,218,390 | +0.00(+0.00%) |
Jul 03, 2008 | 48.40 | 48.62 | 47.34 | 47.66 | 1,218,390 | -0.17(-0.35%) |
Jul 02, 2008 | 48.46 | 49.17 | 47.62 | 47.83 | 2,778,326 | -0.59(-1.22%) |
Jul 01, 2008 | 47.33 | 48.42 | 47.02 | 48.42 | 3,143,871 | +0.32(+0.67%) |
Jun 30, 2008 | 48.38 | 48.74 | 46.94 | 48.10 | 1,892,284 | +0.71(+1.51%) |
Jun 27, 2008 | 47.93 | 48.18 | 47.29 | 47.38 | 2,670,151 | -0.82(-1.69%) |
Jun 26, 2008 | 48.94 | 49.62 | 48.15 | 48.20 | 2,701,530 | -1.32(-2.66%) |
Jun 25, 2008 | 48.59 | 50.23 | 48.55 | 49.52 | 1,875,870 | +0.96(+1.99%) |
Jun 24, 2008 | 47.79 | 48.96 | 47.07 | 48.55 | 2,167,356 | +0.74(+1.54%) |
Jun 23, 2008 | 49.12 | 49.22 | 47.77 | 47.81 | 1,991,273 | -1.09(-2.23%) |
Jun 20, 2008 | 48.81 | 49.46 | 47.79 | 48.90 | 3,184,766 | -0.45(-0.90%) |
Jun 19, 2008 | 47.63 | 49.49 | 47.48 | 49.35 | 2,168,150 | +1.51(+3.15%) |
Jun 18, 2008 | 48.60 | 48.75 | 47.46 | 47.84 | 1,846,936 | -0.87(-1.78%) |
Jun 17, 2008 | 51.14 | 51.16 | 48.71 | 48.71 | 1,883,086 | -2.20(-4.33%) |
Jun 16, 2008 | 48.56 | 50.91 | 47.97 | 50.91 | 1,669,658 | -0.20(-0.38%) |
Jun 13, 2008 | 49.81 | 51.12 | 49.28 | 51.11 | 1,666,756 | +1.79(+3.63%) |
Jun 12, 2008 | 50.55 | 50.69 | 48.93 | 49.32 | 3,935,832 | -0.65(-1.30%) |
Jun 11, 2008 | 50.36 | 50.70 | 49.75 | 49.97 | 1,936,219 | -0.90(-1.78%) |
Jun 10, 2008 | 50.39 | 51.14 | 49.77 | 50.87 | 2,477,522 | -0.02(-0.05%) |
Jun 09, 2008 | 51.12 | 51.89 | 50.66 | 50.90 | 2,403,814 | -0.14(-0.28%) |
Jun 06, 2008 | 53.09 | 53.18 | 50.77 | 51.04 | 2,440,106 | -2.58(-4.81%) |
Jun 05, 2008 | 52.39 | 53.62 | 52.18 | 53.62 | 1,328,955 | +1.32(+2.52%) |
Jun 04, 2008 | 51.81 | 52.80 | 51.55 | 52.30 | 1,902,293 | +0.54(+1.05%) |
Jun 03, 2008 | 51.22 | 52.00 | 50.97 | 51.76 | 2,264,276 | +0.90(+1.78%) |