Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 177.70 | 178.24 | 171.15 | 173.93 | 109,943 | -0.95(-0.54%) |
Apr 29, 2009 | 177.50 | 178.42 | 172.33 | 174.88 | 87,329 | -8.18(-4.47%) |
Apr 28, 2009 | 188.24 | 188.28 | 180.22 | 183.06 | 57,203 | +2.82(+1.56%) |
Apr 27, 2009 | 191.22 | 191.36 | 173.67 | 180.24 | 157,034 | +9.61(+5.63%) |
Apr 24, 2009 | 172.95 | 175.37 | 169.71 | 170.63 | 94,044 | -12.07(-6.61%) |
Apr 23, 2009 | 184.59 | 190.05 | 182.70 | 182.70 | 80,101 | -6.27(-3.32%) |
Apr 22, 2009 | 191.07 | 194.67 | 186.99 | 188.97 | 102,808 | -0.15(-0.08%) |
Apr 21, 2009 | 200.94 | 201.24 | 185.70 | 189.12 | 113,474 | -1.27(-0.67%) |
Apr 20, 2009 | 184.56 | 191.88 | 183.07 | 190.39 | 155,071 | +25.23(+15.28%) |
Apr 17, 2009 | 161.28 | 167.00 | 161.00 | 165.16 | 49,712 | -0.74(-0.45%) |
Apr 16, 2009 | 165.40 | 169.44 | 164.00 | 165.90 | 87,743 | -0.16(-0.10%) |
Apr 15, 2009 | 167.14 | 171.35 | 163.17 | 166.06 | 184,774 | -0.84(-0.50%) |
Apr 14, 2009 | 162.22 | 167.41 | 156.48 | 166.90 | 192,105 | +4.90(+3.02%) |
Apr 13, 2009 | 167.11 | 169.99 | 152.50 | 162.00 | 163,472 | +10.50(+6.93%) |
Apr 09, 2009 | 153.35 | 159.57 | 150.05 | 151.50 | 146,371 | -13.65(-8.27%) |
Apr 08, 2009 | 176.15 | 177.00 | 155.36 | 165.15 | 224,574 | -3.93(-2.32%) |
Apr 07, 2009 | 167.01 | 170.26 | 163.68 | 169.08 | 126,108 | +10.61(+6.70%) |
Apr 06, 2009 | 159.84 | 165.35 | 152.12 | 158.47 | 132,193 | +8.95(+5.99%) |
Apr 03, 2009 | 152.27 | 158.18 | 147.93 | 149.52 | 127,961 | -0.26(-0.17%) |
Apr 02, 2009 | 154.75 | 156.68 | 146.49 | 149.78 | 159,952 | -27.62(-15.57%) |
Apr 01, 2009 | 182.22 | 184.00 | 175.93 | 177.40 | 105,651 | +5.40(+3.14%) |
Mar 31, 2009 | 178.06 | 183.54 | 166.46 | 172.00 | 120,789 | -4.83(-2.73%) |
Mar 30, 2009 | 162.60 | 180.89 | 161.49 | 176.83 | 166,316 | +45.15(+34.29%) |
Mar 26, 2009 | 129.86 | 138.95 | 129.05 | 131.68 | 176,347 | -9.63(-6.81%) |
Mar 25, 2009 | 145.00 | 149.90 | 130.99 | 141.31 | 240,765 | +4.54(+3.32%) |
Mar 24, 2009 | 141.88 | 145.12 | 132.00 | 136.77 | 124,154 | +3.55(+2.66%) |
Mar 23, 2009 | 137.05 | 143.14 | 133.21 | 133.22 | 251,717 | -14.50(-9.82%) |
Mar 20, 2009 | 153.83 | 154.93 | 143.34 | 147.72 | 138,779 | -6.02(-3.92%) |
Mar 19, 2009 | 149.53 | 157.00 | 146.00 | 153.74 | 162,156 | -10.61(-6.46%) |
Mar 18, 2009 | 169.15 | 184.04 | 160.41 | 164.35 | 235,270 | -4.16(-2.47%) |
Mar 17, 2009 | 179.30 | 180.93 | 160.93 | 168.51 | 194,525 | -16.14(-8.74%) |
Mar 16, 2009 | 200.01 | 205.65 | 179.70 | 184.65 | 234,920 | -8.05(-4.18%) |
Mar 13, 2009 | 181.46 | 193.08 | 174.81 | 192.70 | 0 | +8.61(+4.68%) |
Mar 12, 2009 | 212.41 | 213.75 | 180.86 | 184.09 | 320,738 | -26.88(-12.74%) |
Mar 11, 2009 | 198.40 | 216.77 | 190.56 | 210.97 | 468,042 | +20.26(+10.62%) |
Mar 10, 2009 | 174.13 | 193.60 | 171.69 | 190.71 | 371,429 | +10.21(+5.66%) |
Mar 09, 2009 | 187.79 | 187.79 | 168.37 | 180.50 | 518,651 | -4.50(-2.43%) |
Mar 06, 2009 | 190.82 | 201.59 | 184.87 | 185.00 | 0 | -17.24(-8.52%) |
Mar 05, 2009 | 194.52 | 209.17 | 193.00 | 202.24 | 277,348 | +10.80(+5.64%) |
Mar 04, 2009 | 200.00 | 204.00 | 186.00 | 191.44 | 345,540 | -41.10(-17.67%) |
Mar 02, 2009 | 218.30 | 235.84 | 216.48 | 232.54 | 185,064 | +35.65(+18.11%) |
Feb 27, 2009 | 205.28 | 210.20 | 192.31 | 196.89 | 0 | +2.09(+1.07%) |
Feb 26, 2009 | 199.96 | 201.46 | 189.49 | 194.80 | 441,162 | -17.79(-8.37%) |
Feb 25, 2009 | 224.49 | 232.24 | 207.95 | 212.59 | 587,675 | -18.64(-8.06%) |
Feb 24, 2009 | 240.03 | 245.84 | 229.68 | 231.23 | 174,667 | -12.88(-5.28%) |
Feb 23, 2009 | 225.46 | 246.05 | 223.31 | 244.11 | 168,032 | +13.39(+5.80%) |
Feb 20, 2009 | 244.04 | 245.97 | 228.51 | 230.72 | 252,374 | -2.56(-1.10%) |
Feb 19, 2009 | 238.54 | 251.91 | 227.99 | 233.28 | 397,506 | -17.28(-6.90%) |
Feb 18, 2009 | 241.89 | 251.04 | 240.86 | 250.56 | 440,839 | +7.76(+3.20%) |
Feb 17, 2009 | 232.54 | 243.58 | 230.54 | 242.80 | 346,651 | +27.41(+12.73%) |
Feb 13, 2009 | 208.39 | 219.41 | 208.00 | 215.39 | 547,989 | +5.40(+2.57%) |
Feb 12, 2009 | 215.96 | 219.22 | 206.50 | 209.99 | 301,106 | +0.83(+0.40%) |
Feb 11, 2009 | 200.34 | 212.87 | 196.32 | 209.16 | 408,656 | +10.62(+5.35%) |
Feb 10, 2009 | 172.70 | 201.61 | 172.33 | 198.54 | 331,565 | +14.40(+7.82%) |
Feb 09, 2009 | 173.22 | 186.05 | 167.00 | 184.14 | 146,283 | +0.89(+0.49%) |
Feb 06, 2009 | 197.42 | 197.51 | 170.43 | 183.25 | 303,336 | -1.03(-0.56%) |
Feb 05, 2009 | 190.00 | 195.01 | 180.45 | 184.28 | 115,687 | -6.88(-3.60%) |
Feb 04, 2009 | 179.54 | 194.60 | 177.55 | 191.16 | 192,097 | +6.73(+3.65%) |
Feb 03, 2009 | 194.44 | 194.44 | 183.65 | 184.43 | 105,871 | -6.04(-3.17%) |
Feb 02, 2009 | 189.91 | 193.34 | 176.47 | 190.47 | 209,685 | +10.57(+5.88%) |
Jan 30, 2009 | 173.45 | 182.32 | 172.03 | 179.90 | 0 | -0.38(-0.21%) |
Jan 29, 2009 | 183.49 | 185.00 | 175.74 | 180.28 | 331,770 | +4.87(+2.78%) |
Jan 28, 2009 | 178.82 | 184.99 | 168.60 | 175.41 | 378,682 | -1.91(-1.08%) |
Jan 27, 2009 | 165.23 | 180.33 | 164.00 | 177.32 | 304,371 | +20.28(+12.91%) |
Jan 26, 2009 | 154.74 | 157.72 | 141.04 | 157.04 | 311,774 | +1.45(+0.93%) |
Jan 23, 2009 | 178.29 | 180.58 | 149.68 | 155.59 | 683,558 | -17.45(-10.08%) |
Jan 22, 2009 | 177.77 | 186.00 | 167.71 | 173.04 | 381,544 | +6.69(+4.02%) |
Jan 21, 2009 | 181.10 | 184.31 | 165.17 | 166.35 | 390,973 | -17.95(-9.74%) |
Jan 20, 2009 | 183.03 | 186.36 | 167.72 | 184.30 | 333,134 | +9.57(+5.48%) |
Jan 16, 2009 | 166.33 | 177.08 | 164.39 | 174.73 | 369,516 | +1.95(+1.13%) |
Jan 15, 2009 | 167.16 | 183.22 | 167.15 | 172.78 | 409,448 | +8.22(+5.00%) |
Jan 14, 2009 | 162.21 | 174.28 | 162.06 | 164.56 | 653,782 | +4.13(+2.57%) |
Jan 13, 2009 | 167.10 | 169.08 | 156.53 | 160.43 | 337,745 | -8.02(-4.76%) |
Jan 12, 2009 | 166.97 | 170.02 | 163.00 | 168.45 | 300,689 | +12.35(+7.91%) |
Jan 09, 2009 | 156.90 | 164.00 | 153.22 | 156.10 | 359,155 | +8.10(+5.47%) |
Jan 08, 2009 | 149.99 | 158.50 | 147.23 | 148.00 | 410,737 | +1.63(+1.11%) |
Jan 07, 2009 | 115.54 | 147.18 | 115.54 | 146.37 | 554,787 | +34.51(+30.85%) |
Jan 06, 2009 | 104.38 | 116.18 | 101.00 | 111.86 | 379,121 | -1.05(-0.93%) |
Jan 05, 2009 | 125.37 | 127.05 | 108.56 | 112.91 | 384,990 | -13.30(-10.54%) |
Jan 02, 2009 | 140.68 | 143.48 | 124.16 | 126.21 | 0 | -19.82(-13.57%) |
Jan 01, 2009 | 160.24 | 160.24 | 135.01 | 146.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 160.24 | 160.24 | 135.01 | 146.03 | 116,658 | -8.85(-5.71%) |
Dec 30, 2008 | 156.81 | 158.98 | 153.74 | 154.88 | 120,808 | +2.76(+1.81%) |
Dec 29, 2008 | 153.83 | 160.30 | 151.82 | 152.12 | 144,650 | -8.18(-5.10%) |
Dec 26, 2008 | 166.76 | 166.76 | 159.26 | 160.30 | 47,556 | +0.00(+0.00%) |
Dec 24, 2008 | 160.21 | 162.00 | 157.67 | 160.30 | 66,615 | +4.71(+3.02%) |
Dec 23, 2008 | 152.84 | 159.37 | 151.40 | 155.59 | 114,956 | +2.58(+1.69%) |
Dec 22, 2008 | 143.63 | 153.27 | 142.58 | 153.01 | 155,434 | +10.81(+7.60%) |
Dec 19, 2008 | 146.52 | 147.55 | 141.57 | 142.20 | 342,527 | -1.86(-1.29%) |
Dec 18, 2008 | 138.98 | 147.04 | 138.00 | 144.06 | 124,401 | +9.32(+6.92%) |
Dec 17, 2008 | 129.24 | 137.19 | 123.99 | 134.74 | 246,395 | +6.85(+5.36%) |
Dec 16, 2008 | 123.64 | 132.30 | 120.52 | 127.89 | 340,219 | +1.68(+1.33%) |
Dec 15, 2008 | 111.13 | 128.30 | 110.35 | 126.21 | 261,752 | +6.32(+5.27%) |
Dec 12, 2008 | 129.29 | 129.30 | 118.04 | 119.89 | 362,624 | +1.83(+1.55%) |
Dec 11, 2008 | 124.60 | 125.18 | 113.09 | 118.06 | 408,596 | -12.60(-9.64%) |
Dec 10, 2008 | 130.51 | 138.00 | 124.06 | 130.66 | 388,528 | -5.54(-4.07%) |
Dec 09, 2008 | 132.39 | 137.25 | 123.48 | 136.20 | 200,789 | +7.17(+5.56%) |
Dec 08, 2008 | 131.01 | 135.02 | 126.46 | 129.03 | 507,695 | -9.19(-6.65%) |
Dec 05, 2008 | 136.47 | 143.00 | 134.63 | 138.22 | 332,947 | +4.54(+3.40%) |
Dec 04, 2008 | 125.96 | 134.69 | 121.64 | 133.68 | 163,020 | +10.93(+8.90%) |
Dec 03, 2008 | 122.94 | 124.70 | 118.73 | 122.75 | 168,170 | +2.32(+1.93%) |
Dec 02, 2008 | 107.68 | 122.50 | 107.68 | 120.43 | 434,742 | +6.13(+5.36%) |
Dec 01, 2008 | 104.00 | 114.82 | 103.97 | 114.30 | 196,748 | +13.34(+13.21%) |
Nov 28, 2008 | 99.01 | 102.07 | 98.00 | 100.96 | 105,336 | +6.04(+6.36%) |
Nov 26, 2008 | 100.63 | 103.38 | 94.68 | 94.92 | 313,609 | -7.79(-7.58%) |
Nov 25, 2008 | 98.75 | 103.52 | 98.75 | 102.71 | 172,444 | +6.38(+6.62%) |
Nov 24, 2008 | 102.04 | 104.33 | 94.33 | 96.33 | 352,363 | -7.53(-7.25%) |
Nov 21, 2008 | 103.64 | 107.97 | 103.47 | 103.86 | 294,243 | -3.19(-2.98%) |
Nov 20, 2008 | 101.54 | 107.41 | 100.42 | 107.05 | 428,894 | +9.40(+9.63%) |
Nov 19, 2008 | 94.63 | 97.75 | 93.26 | 97.65 | 338,137 | +2.73(+2.88%) |
Nov 18, 2008 | 93.25 | 96.14 | 92.01 | 94.92 | 344,890 | +1.07(+1.14%) |
Nov 17, 2008 | 89.93 | 94.17 | 85.82 | 93.85 | 566,557 | +3.42(+3.78%) |
Nov 14, 2008 | 89.93 | 91.98 | 87.29 | 90.43 | 706,234 | +5.60(+6.60%) |
Nov 13, 2008 | 89.63 | 93.04 | 82.71 | 84.83 | 799,656 | -6.96(-7.58%) |
Nov 12, 2008 | 88.00 | 91.85 | 87.29 | 91.79 | 679,183 | +6.06(+7.07%) |
Nov 11, 2008 | 82.40 | 86.90 | 82.20 | 85.73 | 378,175 | +7.14(+9.09%) |
Nov 10, 2008 | 74.98 | 83.81 | 73.64 | 78.59 | 439,976 | -2.72(-3.35%) |
Nov 07, 2008 | 80.35 | 82.49 | 78.45 | 81.31 | 380,827 | +0.01(+0.01%) |
Nov 06, 2008 | 76.41 | 83.05 | 75.64 | 81.30 | 538,711 | +8.45(+11.60%) |
Nov 05, 2008 | 66.43 | 73.38 | 64.85 | 72.85 | 801,941 | +9.16(+14.38%) |
Nov 04, 2008 | 71.11 | 71.84 | 60.30 | 63.69 | 1,204,262 | -11.21(-14.97%) |
Nov 03, 2008 | 72.01 | 76.10 | 69.07 | 74.90 | 585,053 | +7.12(+10.50%) |
Oct 31, 2008 | 70.51 | 71.56 | 66.98 | 67.78 | 552,355 | -1.95(-2.80%) |
Oct 30, 2008 | 67.87 | 71.03 | 67.56 | 69.73 | 382,118 | +1.82(+2.68%) |
Oct 29, 2008 | 69.01 | 69.52 | 66.71 | 67.91 | 830,821 | -3.01(-4.24%) |
Oct 28, 2008 | 70.75 | 73.03 | 70.45 | 70.92 | 293,579 | -1.70(-2.34%) |
Oct 27, 2008 | 72.09 | 72.62 | 69.57 | 72.62 | 214,756 | +2.11(+2.99%) |
Oct 24, 2008 | 72.20 | 72.20 | 69.87 | 70.51 | 443,922 | +3.59(+5.36%) |
Oct 23, 2008 | 68.04 | 68.76 | 66.59 | 66.92 | 358,280 | -1.86(-2.70%) |
Oct 22, 2008 | 66.91 | 69.21 | 66.80 | 68.78 | 472,347 | +4.11(+6.36%) |
Oct 21, 2008 | 64.24 | 65.78 | 63.81 | 64.67 | 375,691 | +2.98(+4.83%) |
Oct 20, 2008 | 63.12 | 64.40 | 60.97 | 61.69 | 481,544 | -2.60(-4.04%) |
Oct 17, 2008 | 65.29 | 65.80 | 62.31 | 64.29 | 423,661 | +0.40(+0.63%) |
Oct 16, 2008 | 63.06 | 67.00 | 62.45 | 63.89 | 707,051 | +1.49(+2.39%) |
Oct 15, 2008 | 61.03 | 62.40 | 60.51 | 62.40 | 472,041 | +4.41(+7.60%) |
Oct 14, 2008 | 54.55 | 58.69 | 53.75 | 57.99 | 527,970 | +2.25(+4.04%) |
Oct 13, 2008 | 55.48 | 57.64 | 55.48 | 55.74 | 656,563 | -0.76(-1.35%) |
Oct 10, 2008 | 58.38 | 60.00 | 54.52 | 56.50 | 1,089,577 | +3.21(+6.03%) |
Oct 09, 2008 | 50.75 | 54.21 | 50.38 | 53.29 | 599,399 | +2.57(+5.06%) |
Oct 08, 2008 | 52.02 | 53.15 | 49.89 | 50.72 | 860,588 | +0.02(+0.04%) |
Oct 07, 2008 | 49.56 | 52.27 | 49.06 | 50.70 | 433,831 | -0.52(-1.02%) |
Oct 06, 2008 | 50.00 | 52.35 | 48.65 | 51.22 | 904,742 | +3.47(+7.27%) |
Oct 03, 2008 | 48.24 | 48.28 | 45.30 | 47.75 | 964,067 | +0.67(+1.42%) |
Oct 02, 2008 | 44.73 | 47.33 | 44.62 | 47.08 | 643,467 | +4.11(+9.56%) |
Oct 01, 2008 | 43.07 | 45.24 | 41.22 | 42.97 | 579,072 | +2.29(+5.62%) |
Sep 30, 2008 | 42.82 | 43.27 | 40.66 | 40.68 | 680,929 | -3.72(-8.37%) |
Sep 29, 2008 | 41.13 | 44.55 | 40.70 | 44.40 | 1,491,320 | +6.68(+17.71%) |
Sep 26, 2008 | 39.02 | 39.17 | 37.57 | 37.72 | 0 | +0.26(+0.69%) |
Sep 25, 2008 | 39.43 | 39.50 | 36.94 | 37.46 | 450,706 | -1.47(-3.78%) |
Sep 24, 2008 | 36.83 | 39.06 | 36.44 | 38.93 | 719,631 | +1.11(+2.93%) |
Sep 23, 2008 | 36.73 | 39.48 | 36.36 | 37.82 | 932,065 | +0.68(+1.83%) |
Sep 22, 2008 | 38.57 | 38.73 | 36.00 | 37.14 | 1,284,185 | -2.98(-7.43%) |
Sep 19, 2008 | 40.35 | 42.77 | 39.90 | 40.12 | 0 | -2.98(-6.91%) |
Sep 18, 2008 | 42.34 | 44.24 | 41.68 | 43.10 | 1,190,667 | -0.66(-1.51%) |
Sep 17, 2008 | 45.64 | 46.81 | 43.22 | 43.76 | 1,546,199 | -2.18(-4.75%) |
Sep 16, 2008 | 46.87 | 47.25 | 45.27 | 45.94 | 1,772,013 | +0.94(+2.09%) |
Sep 15, 2008 | 44.09 | 45.11 | 42.95 | 45.00 | 1,618,815 | +3.63(+8.77%) |
Sep 12, 2008 | 40.78 | 41.73 | 40.22 | 41.37 | 1,472,968 | +0.22(+0.53%) |
Sep 11, 2008 | 40.25 | 41.70 | 40.17 | 41.15 | 1,261,624 | +1.15(+2.87%) |
Sep 10, 2008 | 39.50 | 40.99 | 38.96 | 40.00 | 1,085,049 | -0.60(-1.48%) |
Sep 09, 2008 | 39.22 | 40.66 | 39.00 | 40.60 | 965,952 | +2.54(+6.68%) |
Sep 08, 2008 | 36.81 | 38.95 | 36.73 | 38.06 | 1,596,972 | +0.09(+0.23%) |
Sep 05, 2008 | 37.40 | 38.65 | 37.10 | 37.97 | 0 | +0.71(+1.91%) |
Sep 04, 2008 | 36.35 | 37.87 | 36.17 | 37.26 | 926,896 | +0.99(+2.73%) |
Sep 03, 2008 | 37.03 | 37.42 | 36.20 | 36.27 | 1,753,687 | +0.44(+1.23%) |
Sep 02, 2008 | 37.16 | 37.25 | 35.62 | 35.83 | 1,654,302 | +3.06(+9.34%) |
Aug 29, 2008 | 31.58 | 33.00 | 31.50 | 32.77 | 670,381 | +0.00(+0.00%) |
Aug 28, 2008 | 30.61 | 33.32 | 30.61 | 32.77 | 1,034,961 | +1.30(+4.13%) |
Aug 27, 2008 | 31.28 | 32.17 | 31.00 | 31.47 | 2,289,235 | -0.91(-2.81%) |
Aug 26, 2008 | 32.36 | 33.00 | 31.70 | 32.38 | 1,432,251 | -0.50(-1.52%) |
Aug 25, 2008 | 33.14 | 33.59 | 32.75 | 32.88 | 856,852 | -0.33(-0.99%) |
Aug 22, 2008 | 30.82 | 33.38 | 30.74 | 33.21 | 963,568 | +3.26(+10.88%) |
Aug 21, 2008 | 30.77 | 31.28 | 29.78 | 29.95 | 2,689,645 | -2.55(-7.85%) |
Aug 20, 2008 | 32.52 | 34.10 | 32.09 | 32.50 | 1,122,626 | -0.43(-1.30%) |
Aug 19, 2008 | 34.12 | 34.43 | 32.29 | 32.93 | 1,384,649 | -1.08(-3.18%) |
Aug 18, 2008 | 32.96 | 34.37 | 32.92 | 34.01 | 733,317 | +0.49(+1.46%) |
Aug 15, 2008 | 33.86 | 34.64 | 33.40 | 33.52 | 0 | +0.47(+1.43%) |
Aug 14, 2008 | 32.87 | 34.05 | 32.19 | 33.05 | 767,817 | +0.69(+2.13%) |
Aug 13, 2008 | 33.72 | 33.73 | 31.91 | 32.36 | 1,695,613 | -1.50(-4.43%) |
Aug 12, 2008 | 32.96 | 34.16 | 32.93 | 33.86 | 1,049,127 | +0.79(+2.39%) |
Aug 11, 2008 | 32.88 | 33.99 | 32.48 | 33.07 | 1,070,192 | +0.06(+0.18%) |
Aug 08, 2008 | 31.69 | 33.13 | 31.52 | 33.01 | 1,073,925 | +2.20(+7.14%) |
Aug 07, 2008 | 30.45 | 31.67 | 30.27 | 30.81 | 594,950 | -0.67(-2.13%) |
Aug 06, 2008 | 31.00 | 32.00 | 30.59 | 31.48 | 712,160 | +0.14(+0.45%) |
Aug 05, 2008 | 30.82 | 31.50 | 30.14 | 31.34 | 1,568,920 | +1.32(+4.40%) |
Aug 04, 2008 | 28.78 | 30.83 | 28.09 | 30.02 | 3,094,344 | +1.69(+5.97%) |
Aug 01, 2008 | 29.05 | 29.06 | 26.71 | 28.33 | 1,076,554 | -0.47(-1.63%) |
Jul 31, 2008 | 27.84 | 29.22 | 27.84 | 28.80 | 891,206 | +0.95(+3.41%) |
Jul 30, 2008 | 29.53 | 29.84 | 27.74 | 27.85 | 1,331,776 | -1.67(-5.66%) |
Jul 29, 2008 | 29.52 | 29.98 | 28.80 | 29.52 | 873,583 | +0.96(+3.36%) |
Jul 28, 2008 | 28.90 | 29.26 | 28.50 | 28.56 | 559,600 | -0.49(-1.69%) |
Jul 25, 2008 | 28.63 | 29.29 | 28.61 | 29.05 | 798,802 | +0.73(+2.58%) |
Jul 24, 2008 | 28.47 | 28.95 | 28.00 | 28.32 | 908,164 | -0.36(-1.26%) |
Jul 23, 2008 | 27.82 | 28.77 | 27.25 | 28.68 | 1,134,902 | +1.28(+4.67%) |
Jul 22, 2008 | 26.71 | 28.00 | 26.63 | 27.40 | 901,632 | +1.39(+5.34%) |
Jul 21, 2008 | 26.72 | 27.06 | 25.92 | 26.01 | 747,281 | -1.06(-3.92%) |
Jul 18, 2008 | 26.50 | 27.13 | 26.04 | 27.07 | 1,072,109 | +0.53(+2.00%) |
Jul 17, 2008 | 25.17 | 26.87 | 24.37 | 26.54 | 2,716,356 | +1.38(+5.48%) |
Jul 16, 2008 | 24.10 | 25.94 | 23.89 | 25.16 | 1,127,629 | +1.35(+5.69%) |
Jul 15, 2008 | 21.52 | 24.67 | 21.34 | 23.81 | 1,108,608 | +2.12(+9.76%) |
Jul 14, 2008 | 21.71 | 21.98 | 21.23 | 21.69 | 539,226 | +0.08(+0.37%) |
Jul 11, 2008 | 21.12 | 22.37 | 20.70 | 21.61 | 1,232,092 | -1.32(-5.76%) |
Jul 10, 2008 | 24.07 | 24.42 | 22.64 | 22.93 | 943,712 | -1.84(-7.41%) |
Jul 09, 2008 | 24.31 | 24.84 | 23.89 | 24.77 | 2,414,632 | +0.08(+0.31%) |
Jul 08, 2008 | 24.12 | 24.87 | 23.98 | 24.69 | 1,624,988 | +1.95(+8.58%) |
Jul 07, 2008 | 22.97 | 23.46 | 22.16 | 22.74 | 1,317,928 | +0.97(+4.46%) |
Jul 04, 2008 | 22.02 | 22.24 | 21.63 | 21.77 | 749,531 | +0.00(+0.00%) |
Jul 03, 2008 | 22.02 | 22.24 | 21.63 | 21.77 | 749,531 | -0.21(-0.96%) |
Jul 02, 2008 | 23.14 | 23.21 | 21.89 | 21.98 | 921,100 | -0.92(-4.02%) |
Jul 01, 2008 | 22.53 | 23.28 | 22.20 | 22.90 | 726,517 | -0.15(-0.65%) |
Jun 30, 2008 | 22.57 | 23.59 | 22.45 | 23.05 | 867,645 | -0.04(-0.17%) |
Jun 27, 2008 | 23.12 | 23.34 | 22.22 | 23.09 | 556,691 | -0.28(-1.20%) |
Jun 26, 2008 | 24.22 | 24.41 | 23.16 | 23.37 | 780,005 | -1.99(-7.85%) |
Jun 25, 2008 | 24.70 | 26.25 | 24.61 | 25.36 | 1,115,481 | +0.96(+3.93%) |
Jun 24, 2008 | 24.62 | 24.78 | 24.05 | 24.40 | 289,374 | +0.00(+0.00%) |
Jun 23, 2008 | 25.29 | 25.29 | 24.00 | 24.40 | 525,418 | -0.77(-3.06%) |
Jun 20, 2008 | 24.86 | 25.39 | 24.24 | 25.17 | 281,961 | -0.94(-3.60%) |
Jun 19, 2008 | 24.49 | 26.21 | 24.49 | 26.11 | 192,226 | +1.61(+6.57%) |
Jun 18, 2008 | 25.30 | 26.05 | 24.37 | 24.50 | 600,876 | -0.99(-3.88%) |