Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.57 | 26.87 | 25.41 | 26.20 | 21,862,886 | +0.97(+3.84%) |
Apr 29, 2009 | 24.32 | 25.75 | 24.04 | 25.23 | 19,202,486 | +1.28(+5.34%) |
Apr 28, 2009 | 22.69 | 24.62 | 22.68 | 23.96 | 17,337,732 | +0.73(+3.13%) |
Apr 27, 2009 | 24.71 | 24.88 | 22.47 | 23.23 | 23,191,996 | -2.49(-9.69%) |
Apr 24, 2009 | 24.25 | 26.67 | 23.77 | 25.72 | 23,159,106 | +1.14(+4.63%) |
Apr 23, 2009 | 23.63 | 24.85 | 23.23 | 24.59 | 18,394,088 | +1.30(+5.56%) |
Apr 22, 2009 | 24.27 | 24.99 | 23.29 | 23.29 | 32,579,982 | -1.59(-6.41%) |
Apr 21, 2009 | 21.40 | 24.88 | 21.09 | 24.88 | 30,986,670 | +2.83(+12.85%) |
Apr 20, 2009 | 24.24 | 24.38 | 21.93 | 22.05 | 26,184,884 | -3.01(-12.00%) |
Apr 17, 2009 | 24.00 | 25.81 | 23.50 | 25.06 | 32,704,718 | +1.06(+4.42%) |
Apr 16, 2009 | 22.27 | 25.22 | 21.57 | 24.00 | 35,418,880 | +1.65(+7.39%) |
Apr 15, 2009 | 19.90 | 22.45 | 19.63 | 22.35 | 30,581,902 | +2.76(+14.08%) |
Apr 14, 2009 | 20.84 | 21.42 | 19.32 | 19.59 | 24,003,666 | -2.07(-9.57%) |
Apr 13, 2009 | 21.38 | 22.16 | 20.59 | 21.66 | 21,143,140 | -0.17(-0.79%) |
Apr 09, 2009 | 19.72 | 21.96 | 19.51 | 21.83 | 29,425,612 | +3.08(+16.41%) |
Apr 08, 2009 | 18.55 | 18.92 | 18.03 | 18.75 | 20,536,338 | +0.52(+2.87%) |
Apr 07, 2009 | 19.81 | 20.00 | 18.19 | 18.23 | 23,903,576 | -2.24(-10.96%) |
Apr 06, 2009 | 20.29 | 21.04 | 19.80 | 20.48 | 22,202,006 | -0.50(-2.37%) |
Apr 03, 2009 | 18.42 | 20.97 | 18.36 | 20.97 | 31,200,610 | +2.20(+11.71%) |
Apr 02, 2009 | 17.52 | 19.07 | 17.13 | 18.78 | 29,535,174 | +1.89(+11.19%) |
Apr 01, 2009 | 17.12 | 17.27 | 16.54 | 16.89 | 20,137,330 | -0.71(-4.01%) |
Mar 31, 2009 | 15.90 | 17.84 | 15.88 | 17.59 | 31,728,018 | +1.92(+12.25%) |
Mar 30, 2009 | 16.48 | 16.66 | 15.46 | 15.67 | 22,321,932 | -3.01(-16.10%) |
Mar 26, 2009 | 18.06 | 18.79 | 17.13 | 18.68 | 27,906,228 | +0.93(+5.24%) |
Mar 25, 2009 | 18.27 | 18.56 | 16.23 | 17.75 | 28,434,188 | -0.13(-0.71%) |
Mar 24, 2009 | 19.36 | 19.66 | 17.70 | 17.88 | 28,738,750 | -1.98(-9.97%) |
Mar 23, 2009 | 17.67 | 20.08 | 17.66 | 19.86 | 34,946,900 | +3.20(+19.21%) |
Mar 20, 2009 | 16.30 | 17.33 | 16.14 | 16.66 | 49,004,576 | -0.90(-5.13%) |
Mar 19, 2009 | 18.26 | 18.71 | 17.27 | 17.56 | 22,897,978 | -0.41(-2.28%) |
Mar 18, 2009 | 17.02 | 18.11 | 16.25 | 17.97 | 27,020,104 | +0.79(+4.58%) |
Mar 17, 2009 | 16.24 | 17.22 | 15.28 | 17.18 | 24,057,448 | +1.18(+7.40%) |
Mar 16, 2009 | 17.81 | 18.21 | 15.82 | 16.00 | 18,727,064 | -1.64(-9.30%) |
Mar 13, 2009 | 18.23 | 18.49 | 17.01 | 17.64 | 0 | -0.47(-2.58%) |
Mar 12, 2009 | 16.05 | 18.19 | 16.05 | 18.10 | 22,613,760 | +1.65(+10.03%) |
Mar 11, 2009 | 17.41 | 17.41 | 16.07 | 16.45 | 23,810,804 | -0.55(-3.23%) |
Mar 10, 2009 | 14.88 | 17.06 | 14.40 | 17.00 | 34,668,908 | +2.43(+16.65%) |
Mar 09, 2009 | 12.73 | 14.62 | 12.73 | 14.58 | 27,550,730 | +1.27(+9.58%) |
Mar 06, 2009 | 14.27 | 14.27 | 12.33 | 13.30 | 0 | -0.80(-5.66%) |
Mar 05, 2009 | 14.37 | 14.78 | 13.90 | 14.10 | 23,745,950 | -0.81(-5.45%) |
Mar 04, 2009 | 15.93 | 16.03 | 14.42 | 14.91 | 25,946,252 | -0.25(-1.64%) |
Mar 02, 2009 | 16.25 | 16.59 | 15.10 | 15.16 | 24,790,840 | -1.65(-9.82%) |
Feb 27, 2009 | 16.35 | 17.28 | 16.35 | 16.81 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.98 | 18.57 | 16.92 | 16.97 | 17,146,266 | -0.59(-3.35%) |
Feb 25, 2009 | 17.44 | 18.55 | 16.66 | 17.56 | 20,655,070 | -0.39(-2.15%) |
Feb 24, 2009 | 16.60 | 18.04 | 16.36 | 17.95 | 29,360,980 | +1.32(+7.91%) |
Feb 23, 2009 | 18.69 | 18.74 | 16.57 | 16.63 | 19,922,550 | -1.76(-9.58%) |
Feb 20, 2009 | 16.63 | 18.55 | 16.39 | 18.39 | 0 | +0.88(+5.05%) |
Feb 19, 2009 | 18.49 | 19.04 | 17.28 | 17.51 | 14,290,455 | -0.74(-4.06%) |
Feb 18, 2009 | 18.51 | 18.56 | 17.24 | 18.25 | 14,179,070 | +0.40(+2.25%) |
Feb 17, 2009 | 18.42 | 18.55 | 17.60 | 17.85 | 19,214,368 | -1.47(-7.62%) |
Feb 13, 2009 | 20.66 | 20.88 | 19.19 | 19.32 | 17,292,736 | -1.62(-7.74%) |
Feb 12, 2009 | 21.12 | 21.27 | 19.30 | 20.94 | 18,235,954 | -0.88(-4.05%) |
Feb 11, 2009 | 21.31 | 21.92 | 20.52 | 21.83 | 15,612,518 | +0.55(+2.58%) |
Feb 10, 2009 | 23.20 | 23.46 | 21.15 | 21.28 | 18,501,754 | -2.52(-10.58%) |
Feb 09, 2009 | 22.95 | 23.97 | 22.64 | 23.80 | 9,246,907 | +0.51(+2.18%) |
Feb 06, 2009 | 22.13 | 23.47 | 21.97 | 23.29 | 14,418,832 | +1.34(+6.08%) |
Feb 05, 2009 | 21.41 | 22.76 | 20.80 | 21.95 | 15,282,179 | +0.12(+0.56%) |
Feb 04, 2009 | 21.85 | 22.94 | 21.60 | 21.83 | 12,133,799 | +0.01(+0.05%) |
Feb 03, 2009 | 22.31 | 22.34 | 21.33 | 21.82 | 11,364,684 | -0.43(-1.94%) |
Feb 02, 2009 | 21.25 | 22.39 | 21.02 | 22.25 | 14,031,729 | +0.43(+1.95%) |
Jan 30, 2009 | 23.29 | 23.36 | 20.70 | 21.83 | 0 | -0.74(-3.29%) |
Jan 29, 2009 | 24.05 | 24.78 | 22.47 | 22.57 | 16,276,053 | -2.30(-9.25%) |
Jan 28, 2009 | 23.08 | 25.09 | 22.70 | 24.87 | 16,842,960 | +2.63(+11.80%) |
Jan 27, 2009 | 22.48 | 23.07 | 21.82 | 22.24 | 7,803,330 | -0.10(-0.43%) |
Jan 26, 2009 | 23.13 | 23.42 | 21.84 | 22.34 | 9,340,002 | -0.38(-1.68%) |
Jan 23, 2009 | 20.64 | 22.88 | 20.63 | 22.72 | 11,612,886 | +0.80(+3.64%) |
Jan 22, 2009 | 22.66 | 23.05 | 21.53 | 21.92 | 14,594,081 | -1.64(-6.96%) |
Jan 21, 2009 | 21.74 | 23.66 | 20.79 | 23.56 | 17,584,254 | +2.68(+12.81%) |
Jan 20, 2009 | 22.82 | 22.93 | 20.78 | 20.89 | 18,671,388 | -2.28(-9.84%) |
Jan 16, 2009 | 23.06 | 23.51 | 21.85 | 23.17 | 0 | +0.52(+2.29%) |
Jan 15, 2009 | 21.57 | 23.21 | 20.18 | 22.65 | 15,797,151 | +1.02(+4.72%) |
Jan 14, 2009 | 21.95 | 22.30 | 21.28 | 21.63 | 13,479,000 | -1.46(-6.31%) |
Jan 13, 2009 | 21.71 | 23.28 | 21.70 | 23.09 | 10,234,004 | +0.88(+3.96%) |
Jan 12, 2009 | 23.58 | 23.87 | 21.77 | 22.21 | 12,971,026 | -1.63(-6.82%) |
Jan 09, 2009 | 25.41 | 25.82 | 23.68 | 23.83 | 11,575,483 | -1.74(-6.79%) |
Jan 08, 2009 | 25.39 | 25.81 | 24.82 | 25.57 | 8,275,557 | -0.42(-1.60%) |
Jan 07, 2009 | 26.66 | 27.36 | 25.83 | 25.99 | 9,178,950 | -1.15(-4.23%) |
Jan 06, 2009 | 26.40 | 27.55 | 24.79 | 27.13 | 15,069,443 | +1.41(+5.47%) |
Jan 05, 2009 | 25.82 | 26.55 | 25.39 | 25.73 | 8,065,745 | -0.42(-1.61%) |
Jan 02, 2009 | 27.10 | 27.11 | 25.94 | 26.15 | 0 | -0.83(-3.09%) |
Jan 01, 2009 | 26.55 | 27.26 | 25.75 | 26.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.55 | 27.26 | 25.75 | 26.98 | 8,127,159 | +0.95(+3.67%) |
Dec 30, 2008 | 25.26 | 26.28 | 24.93 | 26.03 | 8,523,765 | +1.16(+4.68%) |
Dec 29, 2008 | 26.37 | 26.37 | 24.41 | 24.86 | 11,071,436 | -1.52(-5.77%) |
Dec 26, 2008 | 26.06 | 26.49 | 25.41 | 26.39 | 3,932,074 | +0.33(+1.27%) |
Dec 24, 2008 | 26.46 | 26.70 | 25.83 | 26.06 | 2,299,683 | -0.35(-1.33%) |
Dec 23, 2008 | 26.52 | 27.03 | 25.78 | 26.41 | 7,197,142 | +0.00(+0.00%) |
Dec 22, 2008 | 27.71 | 27.81 | 25.26 | 26.41 | 13,846,412 | -1.35(-4.87%) |
Dec 19, 2008 | 26.47 | 27.77 | 25.51 | 27.76 | 12,362,888 | +1.85(+7.16%) |
Dec 18, 2008 | 28.97 | 29.61 | 25.66 | 25.91 | 14,190,530 | -2.82(-9.81%) |
Dec 17, 2008 | 28.10 | 29.81 | 27.27 | 28.72 | 13,817,683 | -0.03(-0.11%) |
Dec 16, 2008 | 26.40 | 28.76 | 25.20 | 28.75 | 20,704,544 | +3.54(+14.04%) |
Dec 15, 2008 | 26.26 | 26.80 | 24.43 | 25.21 | 11,583,326 | -1.19(-4.52%) |
Dec 12, 2008 | 23.13 | 26.43 | 23.13 | 26.41 | 18,920,760 | +2.53(+10.59%) |
Dec 11, 2008 | 27.61 | 27.83 | 23.17 | 23.88 | 24,190,110 | -4.39(-15.52%) |
Dec 10, 2008 | 26.60 | 28.34 | 26.17 | 28.27 | 13,751,201 | +1.93(+7.33%) |
Dec 09, 2008 | 28.06 | 28.32 | 26.06 | 26.34 | 16,917,294 | -2.29(-8.00%) |
Dec 08, 2008 | 27.23 | 28.63 | 27.05 | 28.63 | 18,769,030 | +2.11(+7.97%) |
Dec 05, 2008 | 23.07 | 26.79 | 22.63 | 26.51 | 16,827,110 | +3.11(+13.28%) |
Dec 04, 2008 | 23.33 | 25.90 | 22.85 | 23.41 | 19,174,124 | -0.71(-2.95%) |
Dec 03, 2008 | 22.22 | 24.22 | 21.40 | 24.12 | 18,117,892 | +1.43(+6.31%) |
Dec 02, 2008 | 20.00 | 22.89 | 19.98 | 22.69 | 23,219,114 | +3.39(+17.55%) |
Dec 01, 2008 | 23.58 | 23.61 | 19.04 | 19.30 | 19,091,066 | -4.82(-20.00%) |
Nov 28, 2008 | 25.83 | 25.93 | 23.99 | 24.12 | 7,309,495 | -1.75(-6.77%) |
Nov 26, 2008 | 23.96 | 26.08 | 22.92 | 25.87 | 17,157,172 | +1.50(+6.15%) |
Nov 25, 2008 | 25.36 | 25.42 | 22.07 | 24.38 | 21,452,242 | -0.06(-0.23%) |
Nov 24, 2008 | 19.70 | 24.58 | 19.00 | 24.43 | 26,243,270 | +4.94(+25.35%) |
Nov 21, 2008 | 20.43 | 20.64 | 17.16 | 19.49 | 29,594,432 | -0.14(-0.70%) |
Nov 20, 2008 | 19.58 | 22.49 | 19.06 | 19.63 | 25,987,926 | -1.23(-5.89%) |
Nov 19, 2008 | 23.07 | 23.36 | 20.33 | 20.86 | 20,017,666 | -3.13(-13.04%) |
Nov 18, 2008 | 24.90 | 25.26 | 22.37 | 23.99 | 15,652,002 | -0.83(-3.34%) |
Nov 17, 2008 | 26.26 | 26.65 | 24.59 | 24.81 | 13,716,738 | -1.70(-6.40%) |
Nov 14, 2008 | 28.68 | 28.81 | 26.06 | 26.51 | 0 | -2.82(-9.63%) |
Nov 13, 2008 | 25.96 | 29.97 | 24.79 | 29.33 | 15,467,518 | +3.28(+12.57%) |
Nov 12, 2008 | 28.29 | 28.57 | 25.90 | 26.06 | 12,550,342 | -3.67(-12.35%) |
Nov 11, 2008 | 30.34 | 31.33 | 28.93 | 29.73 | 8,833,694 | -1.25(-4.05%) |
Nov 10, 2008 | 34.31 | 34.66 | 30.50 | 30.98 | 8,889,939 | -3.52(-10.21%) |
Nov 07, 2008 | 31.88 | 34.81 | 30.80 | 34.51 | 7,535,936 | +2.51(+7.86%) |
Nov 06, 2008 | 32.55 | 33.15 | 31.67 | 31.99 | 7,685,979 | -0.86(-2.63%) |
Nov 05, 2008 | 36.31 | 36.48 | 32.18 | 32.86 | 11,317,915 | -3.81(-10.40%) |
Nov 04, 2008 | 35.02 | 36.81 | 33.77 | 36.67 | 7,741,804 | +3.02(+8.96%) |
Nov 03, 2008 | 34.04 | 34.72 | 31.12 | 33.66 | 7,456,475 | -0.39(-1.13%) |
Oct 31, 2008 | 31.30 | 34.20 | 31.16 | 34.04 | 8,123,258 | +2.65(+8.43%) |
Oct 30, 2008 | 31.19 | 31.62 | 30.16 | 31.40 | 7,262,327 | +1.32(+4.39%) |
Oct 29, 2008 | 32.05 | 32.17 | 29.31 | 30.07 | 12,236,400 | -2.40(-7.38%) |
Oct 28, 2008 | 27.42 | 32.47 | 25.52 | 32.47 | 14,175,167 | +6.16(+23.41%) |
Oct 27, 2008 | 26.94 | 29.08 | 26.10 | 26.31 | 9,552,786 | -1.17(-4.25%) |
Oct 24, 2008 | 26.99 | 28.50 | 26.22 | 27.48 | 9,867,881 | -1.67(-5.72%) |
Oct 23, 2008 | 30.25 | 31.12 | 26.78 | 29.15 | 15,992,900 | -0.99(-3.29%) |
Oct 22, 2008 | 31.14 | 31.84 | 28.86 | 30.14 | 12,224,353 | -1.80(-5.64%) |
Oct 21, 2008 | 33.32 | 34.59 | 31.72 | 31.94 | 7,041,393 | -1.89(-5.60%) |
Oct 20, 2008 | 35.15 | 35.15 | 31.98 | 33.83 | 5,032,342 | -0.27(-0.79%) |
Oct 17, 2008 | 31.86 | 35.74 | 31.86 | 34.10 | 11,281,333 | +0.38(+1.11%) |
Oct 16, 2008 | 32.12 | 34.68 | 30.49 | 33.73 | 16,317,319 | +2.90(+9.41%) |
Oct 15, 2008 | 35.20 | 36.09 | 29.94 | 30.83 | 13,014,409 | -5.77(-15.78%) |
Oct 14, 2008 | 40.25 | 41.36 | 34.33 | 36.60 | 12,477,562 | -3.41(-8.53%) |
Oct 13, 2008 | 40.96 | 41.60 | 37.54 | 40.01 | 10,441,688 | +0.14(+0.36%) |
Oct 10, 2008 | 32.50 | 40.69 | 32.23 | 39.87 | 22,532,070 | +5.66(+16.55%) |
Oct 09, 2008 | 38.63 | 39.19 | 34.21 | 34.21 | 11,457,877 | -3.50(-9.28%) |
Oct 08, 2008 | 35.88 | 39.82 | 34.53 | 37.71 | 14,067,269 | +0.63(+1.70%) |
Oct 07, 2008 | 42.48 | 42.48 | 36.66 | 37.08 | 13,651,346 | -4.23(-10.23%) |
Oct 06, 2008 | 41.56 | 42.52 | 39.35 | 41.30 | 15,131,386 | -1.35(-3.16%) |
Oct 03, 2008 | 45.57 | 46.05 | 42.39 | 42.65 | 0 | -2.01(-4.49%) |
Oct 02, 2008 | 46.47 | 46.72 | 44.19 | 44.66 | 6,552,291 | -2.93(-6.15%) |
Oct 01, 2008 | 48.56 | 48.74 | 46.60 | 47.58 | 6,253,789 | -1.68(-3.41%) |
Sep 30, 2008 | 46.75 | 50.68 | 46.75 | 49.26 | 7,901,755 | +3.32(+7.23%) |
Sep 29, 2008 | 49.48 | 49.61 | 44.89 | 45.94 | 7,588,771 | -4.69(-9.27%) |
Sep 26, 2008 | 47.43 | 50.92 | 47.16 | 50.63 | 0 | +2.08(+4.29%) |
Sep 25, 2008 | 48.02 | 49.02 | 47.09 | 48.55 | 4,660,460 | +0.97(+2.04%) |
Sep 24, 2008 | 48.88 | 48.88 | 46.36 | 47.58 | 5,119,326 | +0.09(+0.19%) |
Sep 23, 2008 | 47.23 | 48.88 | 47.16 | 47.49 | 6,346,488 | +0.26(+0.55%) |
Sep 22, 2008 | 50.06 | 51.07 | 46.54 | 47.23 | 9,167,963 | -4.06(-7.91%) |
Sep 19, 2008 | 52.82 | 54.05 | 48.11 | 51.29 | 0 | +3.55(+7.44%) |
Sep 18, 2008 | 46.63 | 50.65 | 44.84 | 47.74 | 14,839,500 | +2.03(+4.44%) |
Sep 17, 2008 | 47.95 | 48.89 | 45.17 | 45.71 | 9,689,114 | -3.46(-7.04%) |
Sep 16, 2008 | 44.20 | 49.28 | 43.99 | 49.17 | 12,696,007 | +7.01(+16.64%) |
Sep 15, 2008 | 48.49 | 49.77 | 42.16 | 42.16 | 9,248,390 | -7.64(-15.34%) |
Sep 12, 2008 | 48.05 | 50.02 | 48.05 | 49.79 | 4,194,406 | +0.95(+1.95%) |
Sep 11, 2008 | 47.25 | 49.07 | 47.06 | 48.84 | 4,317,466 | +0.58(+1.21%) |
Sep 10, 2008 | 47.97 | 48.81 | 47.02 | 48.26 | 5,248,524 | +0.28(+0.59%) |
Sep 09, 2008 | 50.02 | 50.45 | 47.55 | 47.97 | 7,169,302 | -2.38(-4.72%) |
Sep 08, 2008 | 49.26 | 50.35 | 48.56 | 50.35 | 7,552,035 | +2.73(+5.74%) |
Sep 05, 2008 | 47.26 | 47.72 | 46.56 | 47.62 | 0 | -0.23(-0.48%) |
Sep 04, 2008 | 49.24 | 49.55 | 47.75 | 47.84 | 5,698,774 | -1.90(-3.82%) |
Sep 03, 2008 | 48.81 | 49.77 | 48.31 | 49.74 | 3,800,442 | +1.07(+2.20%) |
Sep 02, 2008 | 48.58 | 50.04 | 47.74 | 48.67 | 3,419,573 | +0.49(+1.01%) |
Aug 29, 2008 | 48.50 | 48.74 | 48.01 | 48.18 | 0 | -0.85(-1.73%) |
Aug 28, 2008 | 48.16 | 49.10 | 47.62 | 49.03 | 4,204,212 | +1.55(+3.27%) |
Aug 27, 2008 | 46.73 | 47.89 | 46.66 | 47.48 | 3,535,826 | +0.17(+0.35%) |
Aug 26, 2008 | 46.95 | 47.79 | 46.54 | 47.31 | 3,825,570 | +0.23(+0.50%) |
Aug 25, 2008 | 48.40 | 48.62 | 46.87 | 47.08 | 3,646,270 | -1.44(-2.96%) |
Aug 22, 2008 | 47.48 | 49.08 | 47.21 | 48.51 | 0 | +1.60(+3.41%) |
Aug 21, 2008 | 46.43 | 47.51 | 46.36 | 46.92 | 3,761,440 | -0.83(-1.74%) |
Aug 20, 2008 | 47.50 | 48.18 | 46.60 | 47.75 | 4,588,572 | +0.41(+0.87%) |
Aug 19, 2008 | 47.52 | 48.13 | 46.86 | 47.34 | 5,667,989 | -1.09(-2.24%) |
Aug 18, 2008 | 49.47 | 49.92 | 47.80 | 48.42 | 5,191,824 | -1.14(-2.31%) |
Aug 15, 2008 | 49.53 | 51.14 | 48.95 | 49.57 | 0 | +0.34(+0.68%) |
Aug 14, 2008 | 47.74 | 49.36 | 47.23 | 49.23 | 3,323,564 | +1.06(+2.19%) |
Aug 13, 2008 | 49.01 | 49.01 | 47.60 | 48.17 | 5,248,197 | -1.53(-3.08%) |
Aug 12, 2008 | 50.45 | 50.94 | 49.30 | 49.70 | 5,718,666 | -1.46(-2.85%) |
Aug 11, 2008 | 49.06 | 51.69 | 48.69 | 51.16 | 7,945,961 | +2.00(+4.06%) |
Aug 08, 2008 | 46.88 | 49.41 | 46.42 | 49.16 | 4,923,546 | +2.41(+5.15%) |
Aug 07, 2008 | 47.48 | 47.99 | 46.38 | 46.76 | 6,644,145 | -1.52(-3.16%) |
Aug 06, 2008 | 48.04 | 48.67 | 47.28 | 48.28 | 5,487,936 | +0.09(+0.18%) |
Aug 05, 2008 | 46.54 | 48.48 | 46.00 | 48.19 | 6,961,017 | +2.33(+5.08%) |
Aug 04, 2008 | 46.09 | 46.39 | 45.34 | 45.86 | 4,446,689 | -0.51(-1.11%) |
Aug 01, 2008 | 47.07 | 47.33 | 45.68 | 46.38 | 4,941,137 | -0.67(-1.41%) |
Jul 31, 2008 | 47.04 | 47.90 | 46.45 | 47.04 | 5,440,422 | -1.37(-2.82%) |
Jul 30, 2008 | 48.58 | 49.03 | 46.70 | 48.41 | 6,922,539 | +0.53(+1.10%) |
Jul 29, 2008 | 47.88 | 48.08 | 45.16 | 47.88 | 8,360,618 | +2.90(+6.46%) |
Jul 28, 2008 | 46.87 | 46.91 | 44.89 | 44.98 | 7,351,013 | -1.03(-2.24%) |
Jul 25, 2008 | 44.99 | 46.71 | 44.74 | 46.01 | 5,861,425 | +1.45(+3.25%) |
Jul 24, 2008 | 48.14 | 48.14 | 44.28 | 44.56 | 7,611,232 | -2.95(-6.20%) |
Jul 23, 2008 | 46.53 | 48.13 | 46.13 | 47.50 | 6,644,482 | +0.62(+1.33%) |
Jul 22, 2008 | 45.37 | 47.10 | 44.75 | 46.88 | 7,170,735 | +0.76(+1.64%) |
Jul 21, 2008 | 45.81 | 46.70 | 45.44 | 46.12 | 4,971,320 | +0.16(+0.34%) |
Jul 18, 2008 | 46.01 | 46.27 | 44.85 | 45.97 | 5,049,158 | +0.18(+0.39%) |
Jul 17, 2008 | 44.94 | 46.00 | 43.68 | 45.79 | 7,103,945 | +1.21(+2.72%) |
Jul 16, 2008 | 41.29 | 44.93 | 40.81 | 44.57 | 8,294,831 | +3.26(+7.89%) |
Jul 15, 2008 | 41.77 | 42.60 | 40.59 | 41.31 | 9,913,930 | -0.90(-2.14%) |
Jul 14, 2008 | 44.51 | 45.33 | 42.07 | 42.22 | 5,309,832 | -1.63(-3.72%) |
Jul 11, 2008 | 43.34 | 44.88 | 42.81 | 43.85 | 8,229,099 | -0.52(-1.17%) |
Jul 10, 2008 | 43.30 | 44.79 | 42.87 | 44.37 | 6,099,369 | +1.23(+2.86%) |
Jul 09, 2008 | 45.87 | 45.87 | 43.02 | 43.13 | 6,845,508 | -2.70(-5.88%) |
Jul 08, 2008 | 43.13 | 46.64 | 42.60 | 45.83 | 7,146,838 | +2.70(+6.25%) |
Jul 07, 2008 | 44.77 | 45.19 | 42.74 | 43.13 | 6,265,901 | -1.42(-3.18%) |
Jul 04, 2008 | 45.35 | 45.56 | 44.40 | 44.55 | 2,424,031 | +0.00(+0.00%) |
Jul 03, 2008 | 45.35 | 45.56 | 44.40 | 44.55 | 2,424,031 | -0.23(-0.51%) |
Jul 02, 2008 | 45.60 | 45.86 | 44.72 | 44.78 | 4,326,469 | -0.55(-1.22%) |
Jul 01, 2008 | 45.01 | 45.42 | 43.66 | 45.33 | 6,848,460 | -0.32(-0.70%) |
Jun 30, 2008 | 46.97 | 46.97 | 45.32 | 45.65 | 4,376,668 | -0.47(-1.02%) |
Jun 27, 2008 | 46.47 | 46.94 | 45.32 | 46.12 | 5,254,242 | -0.22(-0.48%) |
Jun 26, 2008 | 47.59 | 48.08 | 46.15 | 46.35 | 4,260,998 | -2.05(-4.23%) |
Jun 25, 2008 | 48.03 | 49.29 | 47.83 | 48.39 | 4,390,848 | +0.73(+1.53%) |
Jun 24, 2008 | 47.30 | 48.19 | 46.72 | 47.66 | 3,520,524 | +0.27(+0.58%) |
Jun 23, 2008 | 48.41 | 48.94 | 47.27 | 47.39 | 3,161,356 | -0.90(-1.87%) |
Jun 20, 2008 | 49.52 | 49.69 | 48.18 | 48.29 | 4,895,380 | -1.41(-2.83%) |
Jun 19, 2008 | 47.90 | 49.77 | 47.61 | 49.70 | 3,092,070 | +1.80(+3.75%) |
Jun 18, 2008 | 48.63 | 48.85 | 47.53 | 47.90 | 3,727,918 | -0.84(-1.73%) |
Jun 17, 2008 | 50.99 | 51.36 | 48.65 | 48.74 | 2,955,646 | -1.83(-3.62%) |
Jun 16, 2008 | 49.28 | 50.72 | 49.04 | 50.58 | 2,865,985 | +0.76(+1.53%) |
Jun 13, 2008 | 49.27 | 49.83 | 48.36 | 49.81 | 3,384,119 | +1.09(+2.24%) |
Jun 12, 2008 | 48.21 | 49.18 | 47.86 | 48.72 | 4,216,072 | +0.94(+1.97%) |
Jun 11, 2008 | 48.79 | 48.92 | 47.69 | 47.78 | 3,516,163 | -1.24(-2.53%) |
Jun 10, 2008 | 48.47 | 49.05 | 47.82 | 49.02 | 4,167,394 | +0.31(+0.64%) |
Jun 09, 2008 | 49.79 | 50.39 | 48.59 | 48.71 | 3,464,657 | -0.91(-1.84%) |
Jun 06, 2008 | 51.50 | 51.50 | 49.38 | 49.63 | 4,074,772 | -2.33(-4.48%) |
Jun 05, 2008 | 50.92 | 52.07 | 50.80 | 51.95 | 3,460,154 | +1.19(+2.35%) |
Jun 04, 2008 | 49.94 | 51.23 | 49.89 | 50.76 | 2,515,497 | +0.48(+0.96%) |
Jun 03, 2008 | 50.36 | 50.49 | 49.73 | 50.28 | 2,851,802 | +0.50(+1.01%) |
Jun 02, 2008 | 50.44 | 50.51 | 49.30 | 49.77 | 2,915,059 | -0.69(-1.36%) |
May 30, 2008 | 50.82 | 50.91 | 50.10 | 50.46 | 2,440,323 | -0.36(-0.71%) |
May 29, 2008 | 49.86 | 50.83 | 49.52 | 50.82 | 2,267,256 | +1.02(+2.05%) |
May 28, 2008 | 50.52 | 50.63 | 49.67 | 49.80 | 2,518,656 | -0.57(-1.13%) |
May 27, 2008 | 49.52 | 50.37 | 49.52 | 50.37 | 1,898,548 | +0.84(+1.70%) |
May 26, 2008 | 49.26 | 49.84 | 49.09 | 49.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.26 | 49.84 | 49.09 | 49.53 | 3,374,538 | -0.02(-0.03%) |
May 22, 2008 | 50.40 | 50.61 | 49.28 | 49.54 | 4,997,914 | -0.98(-1.94%) |
May 21, 2008 | 52.00 | 52.38 | 50.33 | 50.52 | 3,421,461 | -1.25(-2.41%) |
May 20, 2008 | 52.18 | 52.58 | 51.36 | 51.77 | 2,379,543 | -0.73(-1.39%) |
May 19, 2008 | 52.56 | 52.90 | 52.04 | 52.50 | 1,900,460 | -0.06(-0.12%) |
May 16, 2008 | 52.29 | 52.77 | 51.81 | 52.56 | 2,803,274 | -0.09(-0.16%) |
May 15, 2008 | 51.56 | 52.65 | 51.32 | 52.65 | 1,851,762 | +0.92(+1.78%) |
May 14, 2008 | 51.19 | 52.04 | 51.17 | 51.73 | 2,302,654 | +0.54(+1.05%) |
May 13, 2008 | 51.94 | 52.00 | 50.74 | 51.19 | 2,618,642 | -0.26(-0.50%) |
May 12, 2008 | 51.40 | 51.54 | 50.37 | 51.45 | 2,650,394 | +0.90(+1.79%) |
May 09, 2008 | 50.62 | 51.23 | 50.11 | 50.55 | 1,284,210 | -0.43(-0.85%) |
May 08, 2008 | 51.08 | 51.56 | 50.39 | 50.98 | 2,043,323 | -0.12(-0.24%) |
May 07, 2008 | 53.26 | 53.34 | 51.00 | 51.10 | 3,044,491 | -2.18(-4.09%) |
May 06, 2008 | 51.86 | 53.29 | 51.70 | 53.28 | 3,009,612 | +0.62(+1.19%) |
May 05, 2008 | 52.01 | 52.85 | 51.82 | 52.65 | 1,985,212 | -0.06(-0.11%) |
May 02, 2008 | 53.42 | 53.89 | 52.42 | 52.71 | 4,487,416 | +0.41(+0.78%) |