Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.75 | 20.36 | 19.25 | 19.39 | 3,279,677 | +0.18(+0.91%) |
Apr 29, 2009 | 19.28 | 19.43 | 18.60 | 19.21 | 3,220,381 | +0.32(+1.69%) |
Apr 28, 2009 | 18.50 | 19.39 | 18.38 | 18.89 | 2,448,381 | -0.45(-2.35%) |
Apr 27, 2009 | 20.23 | 20.40 | 19.13 | 19.35 | 2,888,860 | -1.06(-5.20%) |
Apr 24, 2009 | 19.24 | 20.93 | 19.01 | 20.41 | 4,196,562 | +1.58(+8.39%) |
Apr 23, 2009 | 18.88 | 19.35 | 18.31 | 18.83 | 2,013,475 | -0.26(-1.34%) |
Apr 22, 2009 | 18.00 | 19.68 | 18.00 | 19.09 | 1,757,708 | +0.80(+4.36%) |
Apr 21, 2009 | 17.27 | 18.42 | 17.27 | 18.29 | 1,683,094 | +0.51(+2.87%) |
Apr 20, 2009 | 18.85 | 19.09 | 17.69 | 17.78 | 1,531,048 | -1.50(-7.78%) |
Apr 17, 2009 | 19.90 | 19.90 | 18.79 | 19.28 | 1,953,372 | -0.59(-2.97%) |
Apr 16, 2009 | 19.11 | 20.04 | 18.75 | 19.87 | 1,495,228 | +0.82(+4.32%) |
Apr 15, 2009 | 18.40 | 19.05 | 18.39 | 19.05 | 1,125,792 | +0.41(+2.18%) |
Apr 14, 2009 | 18.66 | 19.38 | 18.39 | 18.64 | 1,827,037 | -0.20(-1.06%) |
Apr 13, 2009 | 18.39 | 18.97 | 18.02 | 18.84 | 1,701,745 | +0.25(+1.33%) |
Apr 09, 2009 | 17.63 | 18.59 | 17.58 | 18.59 | 1,753,477 | +1.52(+8.93%) |
Apr 08, 2009 | 17.19 | 17.43 | 16.72 | 17.07 | 1,173,957 | -0.04(-0.23%) |
Apr 07, 2009 | 17.78 | 17.81 | 16.95 | 17.11 | 1,300,051 | -1.16(-6.33%) |
Apr 06, 2009 | 17.94 | 18.35 | 17.28 | 18.26 | 2,820,668 | -0.03(-0.17%) |
Apr 03, 2009 | 17.73 | 18.40 | 17.45 | 18.30 | 2,110,723 | +0.51(+2.87%) |
Apr 02, 2009 | 16.96 | 18.07 | 16.95 | 17.79 | 2,938,978 | +1.32(+8.05%) |
Apr 01, 2009 | 15.33 | 16.68 | 15.11 | 16.46 | 3,272,237 | +0.82(+5.25%) |
Mar 31, 2009 | 15.65 | 16.05 | 15.24 | 15.64 | 2,083,983 | +0.20(+1.29%) |
Mar 30, 2009 | 16.26 | 16.28 | 15.08 | 15.44 | 3,034,098 | -1.45(-8.60%) |
Mar 26, 2009 | 16.25 | 16.94 | 15.84 | 16.89 | 2,906,836 | +1.20(+7.68%) |
Mar 25, 2009 | 16.04 | 16.48 | 14.99 | 15.69 | 2,343,963 | -0.19(-1.21%) |
Mar 24, 2009 | 15.50 | 16.20 | 15.15 | 15.88 | 2,596,491 | -0.18(-1.09%) |
Mar 23, 2009 | 15.41 | 16.05 | 15.35 | 16.05 | 3,383,042 | +1.79(+12.53%) |
Mar 20, 2009 | 15.65 | 15.73 | 14.13 | 14.27 | 3,197,355 | -1.38(-8.80%) |
Mar 19, 2009 | 15.74 | 15.96 | 15.35 | 15.64 | 2,751,834 | +0.25(+1.60%) |
Mar 18, 2009 | 14.90 | 15.63 | 14.15 | 15.40 | 3,414,513 | +0.57(+3.86%) |
Mar 17, 2009 | 13.93 | 14.82 | 13.51 | 14.82 | 3,309,075 | +0.89(+6.42%) |
Mar 16, 2009 | 13.84 | 14.32 | 13.82 | 13.93 | 3,560,265 | +0.30(+2.16%) |
Mar 13, 2009 | 14.15 | 14.23 | 13.41 | 13.64 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.29 | 14.07 | 12.85 | 14.04 | 2,656,671 | +0.68(+5.07%) |
Mar 11, 2009 | 13.36 | 13.75 | 12.95 | 13.36 | 2,658,211 | +0.14(+1.03%) |
Mar 10, 2009 | 12.77 | 13.32 | 12.57 | 13.23 | 3,929,763 | +0.84(+6.76%) |
Mar 09, 2009 | 11.86 | 12.69 | 11.72 | 12.39 | 2,753,905 | +0.34(+2.85%) |
Mar 06, 2009 | 12.27 | 12.67 | 11.67 | 12.05 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.61 | 12.94 | 11.84 | 12.06 | 2,822,383 | -0.97(-7.47%) |
Mar 04, 2009 | 13.05 | 13.55 | 12.81 | 13.03 | 3,211,648 | +0.77(+6.25%) |
Mar 02, 2009 | 13.16 | 13.26 | 12.18 | 12.26 | 2,993,461 | -1.41(-10.33%) |
Feb 27, 2009 | 13.49 | 14.15 | 13.25 | 13.68 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.35 | 14.05 | 13.28 | 13.85 | 4,367,706 | +0.53(+3.95%) |
Feb 25, 2009 | 13.84 | 14.07 | 12.98 | 13.32 | 2,722,584 | -0.58(-4.19%) |
Feb 24, 2009 | 12.97 | 14.07 | 12.77 | 13.91 | 2,996,495 | +1.01(+7.79%) |
Feb 23, 2009 | 13.93 | 14.09 | 12.89 | 12.90 | 3,782,648 | -0.62(-4.60%) |
Feb 20, 2009 | 12.91 | 14.20 | 12.91 | 13.52 | 4,172,783 | -1.02(-7.02%) |
Feb 19, 2009 | 15.54 | 15.54 | 14.49 | 14.55 | 2,351,377 | -0.57(-3.75%) |
Feb 18, 2009 | 14.55 | 15.75 | 14.27 | 15.11 | 4,646,719 | +0.34(+2.27%) |
Feb 17, 2009 | 15.56 | 15.72 | 14.72 | 14.78 | 4,365,974 | -1.56(-9.53%) |
Feb 13, 2009 | 17.22 | 17.28 | 16.16 | 16.33 | 3,683,337 | -0.72(-4.21%) |
Feb 12, 2009 | 16.77 | 17.15 | 16.40 | 17.05 | 3,539,034 | -0.44(-2.51%) |
Feb 11, 2009 | 17.81 | 18.27 | 16.97 | 17.49 | 2,525,080 | -0.13(-0.72%) |
Feb 10, 2009 | 17.86 | 19.09 | 17.11 | 17.62 | 3,900,598 | -1.44(-7.58%) |
Feb 09, 2009 | 21.08 | 21.08 | 18.53 | 19.06 | 4,859,854 | -0.92(-4.59%) |
Feb 06, 2009 | 19.31 | 20.38 | 19.31 | 19.98 | 3,563,788 | +0.75(+3.90%) |
Feb 05, 2009 | 18.39 | 19.50 | 17.75 | 19.23 | 3,925,419 | +0.93(+5.06%) |
Feb 04, 2009 | 17.39 | 18.45 | 17.37 | 18.30 | 2,957,765 | +1.00(+5.76%) |
Feb 03, 2009 | 17.26 | 17.51 | 16.84 | 17.31 | 1,852,104 | +0.22(+1.31%) |
Feb 02, 2009 | 16.68 | 17.15 | 16.23 | 17.08 | 2,510,292 | +0.10(+0.61%) |
Jan 30, 2009 | 17.46 | 17.46 | 16.17 | 16.98 | 0 | -0.45(-2.61%) |
Jan 29, 2009 | 17.80 | 18.15 | 17.21 | 17.43 | 1,805,864 | -0.78(-4.29%) |
Jan 28, 2009 | 17.48 | 18.74 | 17.42 | 18.22 | 2,992,208 | +1.32(+7.84%) |
Jan 27, 2009 | 16.32 | 17.55 | 16.32 | 16.89 | 2,492,742 | +0.68(+4.18%) |
Jan 26, 2009 | 14.77 | 16.88 | 14.77 | 16.21 | 2,888,597 | +0.39(+2.47%) |
Jan 23, 2009 | 15.30 | 16.37 | 15.30 | 15.82 | 3,452,994 | -0.10(-0.65%) |
Jan 22, 2009 | 16.70 | 17.16 | 15.52 | 15.93 | 4,605,748 | -1.19(-6.95%) |
Jan 21, 2009 | 16.04 | 17.23 | 15.81 | 17.11 | 4,419,110 | +1.47(+9.38%) |
Jan 20, 2009 | 16.47 | 16.67 | 15.34 | 15.65 | 2,926,401 | -1.08(-6.44%) |
Jan 16, 2009 | 17.11 | 17.47 | 15.97 | 16.72 | 3,301,980 | +0.18(+1.11%) |
Jan 15, 2009 | 16.72 | 16.87 | 15.61 | 16.54 | 3,611,961 | -0.21(-1.24%) |
Jan 14, 2009 | 17.75 | 17.80 | 16.40 | 16.75 | 4,503,517 | -1.55(-8.46%) |
Jan 13, 2009 | 17.79 | 18.47 | 17.54 | 18.30 | 3,034,318 | +0.40(+2.23%) |
Jan 12, 2009 | 20.16 | 20.33 | 17.48 | 17.90 | 3,992,058 | -2.39(-11.76%) |
Jan 09, 2009 | 20.43 | 20.55 | 19.39 | 20.28 | 2,980,444 | -0.81(-3.86%) |
Jan 08, 2009 | 20.59 | 21.29 | 20.50 | 21.10 | 2,262,706 | +0.51(+2.48%) |
Jan 07, 2009 | 22.24 | 22.29 | 20.36 | 20.59 | 2,367,762 | -1.86(-8.28%) |
Jan 06, 2009 | 22.05 | 22.90 | 21.28 | 22.44 | 2,785,058 | +1.22(+5.75%) |
Jan 05, 2009 | 20.53 | 22.09 | 20.26 | 21.22 | 2,801,558 | +0.49(+2.35%) |
Jan 02, 2009 | 19.02 | 20.98 | 18.91 | 20.74 | 0 | +1.92(+10.17%) |
Jan 01, 2009 | 19.01 | 19.24 | 18.72 | 18.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.01 | 19.24 | 18.72 | 18.82 | 2,043,458 | -0.08(-0.42%) |
Dec 30, 2008 | 19.18 | 19.51 | 18.36 | 18.90 | 1,593,063 | +0.18(+0.98%) |
Dec 29, 2008 | 19.32 | 19.32 | 18.12 | 18.72 | 1,587,205 | -0.14(-0.72%) |
Dec 26, 2008 | 18.41 | 18.87 | 18.15 | 18.85 | 655,706 | +0.46(+2.52%) |
Dec 24, 2008 | 18.13 | 18.48 | 17.76 | 18.39 | 563,466 | +0.26(+1.41%) |
Dec 23, 2008 | 18.34 | 18.85 | 17.99 | 18.14 | 1,156,000 | +0.02(+0.13%) |
Dec 22, 2008 | 18.81 | 19.17 | 17.51 | 18.11 | 1,537,319 | -0.65(-3.45%) |
Dec 19, 2008 | 18.74 | 19.79 | 18.30 | 18.76 | 2,531,193 | -0.07(-0.38%) |
Dec 18, 2008 | 19.87 | 20.59 | 18.47 | 18.83 | 3,399,124 | -0.84(-4.26%) |
Dec 17, 2008 | 17.87 | 20.86 | 17.87 | 19.67 | 5,832,843 | +1.65(+9.17%) |
Dec 16, 2008 | 17.55 | 18.72 | 17.08 | 18.02 | 3,266,581 | +0.89(+5.17%) |
Dec 15, 2008 | 17.86 | 18.47 | 16.97 | 17.13 | 2,704,427 | -1.09(-5.96%) |
Dec 12, 2008 | 17.00 | 18.38 | 16.88 | 18.22 | 0 | +0.82(+4.72%) |
Dec 11, 2008 | 18.36 | 18.72 | 17.13 | 17.39 | 3,926,503 | -1.21(-6.52%) |
Dec 10, 2008 | 18.07 | 19.07 | 17.76 | 18.61 | 2,858,224 | +0.68(+3.78%) |
Dec 09, 2008 | 16.96 | 18.71 | 16.52 | 17.93 | 4,521,953 | +0.72(+4.17%) |
Dec 08, 2008 | 16.56 | 17.60 | 16.32 | 17.21 | 4,373,530 | +1.09(+6.78%) |
Dec 05, 2008 | 15.43 | 16.14 | 14.15 | 16.12 | 0 | +0.68(+4.39%) |
Dec 04, 2008 | 16.88 | 17.36 | 15.11 | 15.44 | 3,409,064 | -1.65(-9.66%) |
Dec 03, 2008 | 16.96 | 17.72 | 16.24 | 17.09 | 3,582,109 | +0.15(+0.89%) |
Dec 02, 2008 | 16.29 | 17.16 | 16.08 | 16.94 | 5,848,172 | +0.90(+5.62%) |
Dec 01, 2008 | 19.19 | 19.19 | 15.95 | 16.04 | 3,188,932 | -3.61(-18.36%) |
Nov 28, 2008 | 18.95 | 19.71 | 17.92 | 19.64 | 1,203,071 | +0.58(+3.06%) |
Nov 26, 2008 | 17.90 | 19.13 | 16.29 | 19.06 | 4,703,674 | -0.34(-1.73%) |
Nov 25, 2008 | 19.85 | 20.41 | 18.01 | 19.40 | 3,055,694 | -0.09(-0.45%) |
Nov 24, 2008 | 19.33 | 20.66 | 18.82 | 19.48 | 3,338,103 | +0.41(+2.18%) |
Nov 21, 2008 | 16.87 | 19.07 | 16.76 | 19.07 | 3,531,778 | +2.65(+16.13%) |
Nov 20, 2008 | 17.56 | 18.40 | 16.16 | 16.42 | 4,819,423 | -2.31(-12.35%) |
Nov 19, 2008 | 21.14 | 21.52 | 18.51 | 18.73 | 3,018,218 | -2.31(-10.99%) |
Nov 18, 2008 | 21.69 | 22.03 | 20.07 | 21.05 | 2,890,025 | -0.57(-2.66%) |
Nov 17, 2008 | 21.14 | 22.29 | 21.01 | 21.62 | 4,279,387 | -0.40(-1.81%) |
Nov 14, 2008 | 22.46 | 23.36 | 21.90 | 22.02 | 0 | -0.88(-3.83%) |
Nov 13, 2008 | 20.08 | 22.90 | 19.52 | 22.90 | 3,835,792 | +3.19(+16.19%) |
Nov 12, 2008 | 20.35 | 20.68 | 19.38 | 19.71 | 3,072,692 | -1.26(-6.01%) |
Nov 11, 2008 | 22.73 | 23.27 | 20.46 | 20.97 | 3,549,534 | -2.15(-9.32%) |
Nov 10, 2008 | 23.12 | 23.85 | 22.64 | 23.12 | 2,949,134 | +0.73(+3.28%) |
Nov 07, 2008 | 22.19 | 22.73 | 21.62 | 22.39 | 1,817,052 | +0.44(+2.00%) |
Nov 06, 2008 | 23.63 | 23.85 | 21.77 | 21.95 | 2,501,034 | -1.82(-7.65%) |
Nov 05, 2008 | 25.40 | 26.04 | 23.65 | 23.77 | 2,963,244 | -1.67(-6.56%) |
Nov 04, 2008 | 25.43 | 26.28 | 24.86 | 25.44 | 3,248,661 | +1.21(+5.01%) |
Nov 03, 2008 | 25.02 | 26.13 | 24.10 | 24.22 | 2,865,453 | -0.93(-3.68%) |
Oct 31, 2008 | 23.45 | 26.43 | 23.45 | 25.15 | 3,582,884 | +1.25(+5.24%) |
Oct 30, 2008 | 22.66 | 24.64 | 22.48 | 23.90 | 3,836,365 | +1.60(+7.19%) |
Oct 29, 2008 | 23.16 | 25.01 | 21.93 | 22.29 | 5,514,236 | +0.89(+4.18%) |
Oct 28, 2008 | 18.95 | 21.55 | 17.78 | 21.40 | 3,389,228 | +2.84(+15.31%) |
Oct 27, 2008 | 18.84 | 20.03 | 18.30 | 18.56 | 3,257,972 | -0.61(-3.16%) |
Oct 24, 2008 | 18.10 | 19.75 | 17.54 | 19.17 | 2,905,605 | -0.69(-3.46%) |
Oct 23, 2008 | 20.05 | 20.44 | 18.46 | 19.85 | 4,182,610 | +0.07(+0.36%) |
Oct 22, 2008 | 23.79 | 23.79 | 18.77 | 19.78 | 4,882,336 | -4.87(-19.75%) |
Oct 21, 2008 | 23.65 | 25.84 | 23.23 | 24.65 | 3,013,891 | +1.00(+4.22%) |
Oct 20, 2008 | 24.80 | 24.97 | 22.36 | 23.65 | 3,287,802 | -0.79(-3.23%) |
Oct 17, 2008 | 22.83 | 26.50 | 22.20 | 24.44 | 0 | +0.71(+2.99%) |
Oct 16, 2008 | 23.84 | 24.54 | 22.17 | 23.73 | 3,907,333 | +0.24(+1.02%) |
Oct 15, 2008 | 27.08 | 27.23 | 23.19 | 23.49 | 3,189,351 | -4.22(-15.23%) |
Oct 14, 2008 | 31.01 | 31.01 | 26.48 | 27.71 | 3,349,878 | -2.30(-7.66%) |
Oct 13, 2008 | 29.95 | 30.47 | 28.05 | 30.01 | 2,162,554 | +1.56(+5.47%) |
Oct 10, 2008 | 24.95 | 30.21 | 22.58 | 28.45 | 4,980,483 | +2.12(+8.06%) |
Oct 09, 2008 | 25.86 | 28.57 | 25.84 | 26.33 | 4,164,641 | +0.22(+0.86%) |
Oct 08, 2008 | 24.18 | 26.93 | 23.45 | 26.11 | 4,429,777 | +1.01(+4.00%) |
Oct 07, 2008 | 27.03 | 28.13 | 24.77 | 25.10 | 2,950,892 | -1.30(-4.93%) |
Oct 06, 2008 | 27.26 | 27.86 | 24.40 | 26.40 | 3,344,845 | -2.02(-7.10%) |
Oct 03, 2008 | 30.10 | 31.23 | 28.19 | 28.42 | 0 | -1.11(-3.76%) |
Oct 02, 2008 | 31.78 | 31.78 | 27.58 | 29.53 | 5,917,347 | -3.42(-10.39%) |
Oct 01, 2008 | 33.70 | 33.80 | 32.08 | 32.95 | 2,039,318 | -1.05(-3.07%) |
Sep 30, 2008 | 33.50 | 37.68 | 32.02 | 34.00 | 3,109,458 | +1.29(+3.95%) |
Sep 29, 2008 | 35.95 | 35.95 | 31.29 | 32.71 | 4,069,475 | -3.88(-10.60%) |
Sep 26, 2008 | 37.22 | 37.22 | 35.57 | 36.58 | 0 | -1.37(-3.62%) |
Sep 25, 2008 | 38.13 | 38.55 | 36.87 | 37.96 | 1,260,635 | -0.06(-0.15%) |
Sep 24, 2008 | 39.17 | 39.64 | 37.53 | 38.01 | 1,249,550 | -1.15(-2.93%) |
Sep 23, 2008 | 40.09 | 40.84 | 38.26 | 39.16 | 1,371,658 | -1.02(-2.54%) |
Sep 22, 2008 | 39.97 | 41.79 | 39.89 | 40.18 | 1,464,140 | -0.29(-0.71%) |
Sep 19, 2008 | 41.28 | 44.67 | 39.32 | 40.47 | 0 | +0.71(+1.79%) |
Sep 18, 2008 | 38.10 | 40.63 | 37.41 | 39.76 | 3,202,506 | +2.19(+5.82%) |
Sep 17, 2008 | 39.50 | 40.07 | 37.42 | 37.57 | 2,011,101 | -2.53(-6.31%) |
Sep 16, 2008 | 37.69 | 40.16 | 36.76 | 40.10 | 2,633,968 | +1.45(+3.76%) |
Sep 15, 2008 | 39.75 | 40.56 | 38.20 | 38.65 | 1,489,812 | -2.37(-5.78%) |
Sep 12, 2008 | 39.23 | 41.15 | 38.59 | 41.02 | 0 | +1.47(+3.71%) |
Sep 11, 2008 | 38.16 | 39.99 | 37.14 | 39.55 | 1,638,044 | +0.98(+2.54%) |
Sep 10, 2008 | 38.83 | 39.18 | 37.56 | 38.57 | 2,925,311 | +0.02(+0.04%) |
Sep 09, 2008 | 42.21 | 42.21 | 38.12 | 38.55 | 3,558,369 | -3.65(-8.66%) |
Sep 08, 2008 | 44.15 | 44.86 | 40.51 | 42.21 | 2,501,396 | -0.84(-1.95%) |
Sep 05, 2008 | 42.18 | 43.32 | 41.16 | 43.05 | 0 | +0.42(+0.99%) |
Sep 04, 2008 | 43.88 | 44.25 | 41.08 | 42.62 | 3,104,748 | -2.14(-4.78%) |
Sep 03, 2008 | 47.39 | 47.54 | 43.92 | 44.76 | 2,428,465 | -2.22(-4.72%) |
Sep 02, 2008 | 49.12 | 49.17 | 46.45 | 46.98 | 1,482,613 | -2.19(-4.46%) |
Aug 29, 2008 | 48.88 | 49.86 | 48.55 | 49.17 | 0 | +0.10(+0.21%) |
Aug 28, 2008 | 49.34 | 49.34 | 47.88 | 49.07 | 1,760,452 | +0.06(+0.13%) |
Aug 27, 2008 | 48.72 | 49.62 | 48.62 | 49.01 | 1,197,567 | +0.53(+1.09%) |
Aug 26, 2008 | 48.59 | 48.59 | 47.48 | 48.48 | 1,156,262 | +0.45(+0.93%) |
Aug 25, 2008 | 48.16 | 48.54 | 47.59 | 48.03 | 890,465 | -0.29(-0.59%) |
Aug 22, 2008 | 48.23 | 48.74 | 47.72 | 48.32 | 0 | +0.30(+0.61%) |
Aug 21, 2008 | 48.26 | 49.76 | 47.60 | 48.03 | 2,656,123 | -0.71(-1.46%) |
Aug 20, 2008 | 47.92 | 49.01 | 47.50 | 48.74 | 1,601,779 | +1.12(+2.35%) |
Aug 19, 2008 | 47.77 | 47.96 | 47.01 | 47.62 | 1,074,829 | -0.50(-1.04%) |
Aug 18, 2008 | 48.08 | 49.21 | 47.71 | 48.12 | 1,838,300 | +0.41(+0.85%) |
Aug 15, 2008 | 47.89 | 48.56 | 47.42 | 47.71 | 0 | -0.81(-1.68%) |
Aug 14, 2008 | 46.12 | 48.99 | 46.12 | 48.53 | 2,497,229 | +2.02(+4.34%) |
Aug 13, 2008 | 44.43 | 46.78 | 42.70 | 46.51 | 2,487,662 | +1.06(+2.33%) |
Aug 12, 2008 | 45.34 | 46.09 | 44.99 | 45.45 | 1,313,850 | -0.20(-0.44%) |
Aug 11, 2008 | 46.13 | 47.01 | 44.94 | 45.65 | 2,266,228 | -0.64(-1.38%) |
Aug 08, 2008 | 44.36 | 47.02 | 43.45 | 46.29 | 2,469,731 | +1.68(+3.77%) |
Aug 07, 2008 | 45.78 | 46.37 | 44.32 | 44.60 | 1,959,664 | -1.77(-3.82%) |
Aug 06, 2008 | 43.58 | 46.41 | 43.21 | 46.37 | 2,340,971 | +2.79(+6.41%) |
Aug 05, 2008 | 43.71 | 44.10 | 43.01 | 43.58 | 3,013,928 | -0.38(-0.85%) |
Aug 04, 2008 | 46.60 | 46.68 | 43.61 | 43.96 | 2,163,356 | -2.98(-6.34%) |
Aug 01, 2008 | 47.79 | 47.79 | 45.74 | 46.93 | 2,195,012 | -0.82(-1.72%) |
Jul 31, 2008 | 49.88 | 49.88 | 47.54 | 47.75 | 2,774,756 | -2.56(-5.09%) |
Jul 30, 2008 | 47.90 | 50.38 | 47.06 | 50.32 | 4,738,194 | +3.34(+7.10%) |
Jul 29, 2008 | 45.45 | 49.45 | 45.00 | 46.98 | 6,440,729 | +5.25(+12.58%) |
Jul 28, 2008 | 42.22 | 42.55 | 41.36 | 41.73 | 1,576,284 | -0.38(-0.91%) |
Jul 25, 2008 | 41.22 | 42.27 | 40.76 | 42.11 | 1,144,319 | +1.02(+2.49%) |
Jul 24, 2008 | 43.01 | 43.21 | 40.43 | 41.09 | 2,310,534 | -1.57(-3.68%) |
Jul 23, 2008 | 43.09 | 44.81 | 42.60 | 42.66 | 2,983,908 | +0.30(+0.72%) |
Jul 22, 2008 | 43.60 | 43.76 | 41.67 | 42.36 | 2,248,525 | -1.42(-3.24%) |
Jul 21, 2008 | 41.11 | 44.01 | 40.79 | 43.78 | 2,979,068 | +3.25(+8.01%) |
Jul 18, 2008 | 41.18 | 41.60 | 40.22 | 40.53 | 1,111,407 | -0.58(-1.42%) |
Jul 17, 2008 | 40.06 | 41.12 | 39.22 | 41.12 | 2,090,538 | +1.34(+3.37%) |
Jul 16, 2008 | 39.31 | 40.03 | 38.02 | 39.78 | 4,145,222 | +1.24(+3.21%) |
Jul 15, 2008 | 38.95 | 39.99 | 37.49 | 38.54 | 2,209,513 | -0.74(-1.89%) |
Jul 14, 2008 | 39.18 | 39.44 | 38.24 | 39.28 | 1,426,172 | +0.41(+1.07%) |
Jul 11, 2008 | 37.63 | 39.46 | 37.54 | 38.87 | 1,959,189 | +0.66(+1.73%) |
Jul 10, 2008 | 37.29 | 38.87 | 36.73 | 38.20 | 2,443,964 | +0.86(+2.31%) |
Jul 09, 2008 | 38.40 | 39.19 | 37.10 | 37.34 | 1,775,637 | -0.77(-2.01%) |
Jul 08, 2008 | 40.65 | 40.65 | 36.62 | 38.11 | 6,117,058 | -2.23(-5.54%) |
Jul 07, 2008 | 39.70 | 40.98 | 39.14 | 40.34 | 2,687,871 | +0.84(+2.12%) |
Jul 04, 2008 | 39.82 | 40.01 | 38.34 | 39.50 | 1,664,571 | +0.00(+0.00%) |
Jul 03, 2008 | 39.82 | 40.01 | 38.34 | 39.50 | 1,664,571 | -0.30(-0.74%) |
Jul 02, 2008 | 41.20 | 41.34 | 39.31 | 39.80 | 3,349,550 | -1.55(-3.74%) |
Jul 01, 2008 | 40.90 | 41.72 | 40.01 | 41.35 | 2,924,886 | -0.47(-1.13%) |
Jun 30, 2008 | 40.53 | 42.50 | 40.53 | 41.82 | 2,780,147 | +1.36(+3.37%) |
Jun 27, 2008 | 41.75 | 41.78 | 40.06 | 40.45 | 2,383,146 | -1.09(-2.61%) |
Jun 26, 2008 | 40.49 | 41.84 | 39.76 | 41.54 | 3,621,487 | +0.57(+1.38%) |
Jun 25, 2008 | 41.17 | 41.90 | 39.98 | 40.97 | 2,922,073 | -0.32(-0.77%) |
Jun 24, 2008 | 42.89 | 43.14 | 41.16 | 41.29 | 2,631,533 | -1.96(-4.54%) |
Jun 23, 2008 | 44.08 | 44.35 | 42.83 | 43.25 | 1,852,282 | -0.53(-1.20%) |
Jun 20, 2008 | 45.11 | 45.97 | 42.62 | 43.78 | 2,535,686 | -1.46(-3.23%) |
Jun 19, 2008 | 46.25 | 46.50 | 45.08 | 45.24 | 1,731,093 | -0.32(-0.70%) |
Jun 18, 2008 | 47.08 | 47.24 | 45.22 | 45.56 | 3,232,313 | -2.01(-4.23%) |
Jun 17, 2008 | 48.03 | 48.24 | 46.88 | 47.57 | 3,461,388 | -0.25(-0.52%) |
Jun 16, 2008 | 43.65 | 48.00 | 43.57 | 47.82 | 6,213,056 | +5.13(+12.02%) |
Jun 13, 2008 | 42.21 | 42.73 | 41.77 | 42.69 | 1,801,403 | +0.86(+2.06%) |
Jun 12, 2008 | 41.82 | 42.55 | 41.02 | 41.83 | 2,663,964 | -0.02(-0.04%) |
Jun 11, 2008 | 43.50 | 44.03 | 41.79 | 41.84 | 3,085,434 | -1.66(-3.82%) |
Jun 10, 2008 | 43.49 | 44.57 | 43.17 | 43.50 | 2,409,877 | -1.28(-2.87%) |
Jun 09, 2008 | 45.17 | 45.38 | 43.96 | 44.79 | 2,108,400 | +0.79(+1.80%) |
Jun 06, 2008 | 45.54 | 45.74 | 43.88 | 44.00 | 2,246,586 | -1.58(-3.47%) |
Jun 05, 2008 | 45.84 | 46.23 | 43.98 | 45.58 | 4,032,123 | -0.58(-1.26%) |
Jun 04, 2008 | 47.24 | 47.45 | 45.89 | 46.16 | 2,267,288 | -1.06(-2.25%) |
Jun 03, 2008 | 48.15 | 48.62 | 46.53 | 47.22 | 1,836,225 | -0.70(-1.47%) |
Jun 02, 2008 | 47.99 | 48.90 | 47.43 | 47.92 | 2,880,890 | -0.30(-0.61%) |
May 30, 2008 | 48.54 | 49.08 | 47.74 | 48.22 | 3,190,163 | -0.10(-0.20%) |
May 29, 2008 | 48.92 | 49.07 | 47.79 | 48.31 | 1,963,297 | -0.69(-1.42%) |
May 28, 2008 | 47.55 | 49.01 | 47.08 | 49.01 | 2,098,165 | +1.52(+3.21%) |
May 27, 2008 | 47.23 | 48.37 | 46.58 | 47.48 | 3,181,548 | +1.32(+2.87%) |
May 26, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 2,196,732 | +0.21(+0.45%) |
May 22, 2008 | 45.56 | 46.29 | 45.04 | 45.95 | 2,029,185 | +0.39(+0.86%) |
May 21, 2008 | 46.35 | 47.76 | 45.53 | 45.56 | 2,409,462 | -0.71(-1.53%) |
May 20, 2008 | 45.30 | 46.37 | 45.16 | 46.27 | 2,937,252 | +0.90(+1.99%) |
May 19, 2008 | 47.74 | 47.86 | 45.30 | 45.37 | 2,563,120 | -2.26(-4.74%) |
May 16, 2008 | 47.58 | 47.76 | 46.76 | 47.63 | 2,247,501 | +0.48(+1.02%) |
May 15, 2008 | 46.01 | 47.33 | 45.89 | 47.15 | 2,896,810 | +1.26(+2.75%) |
May 14, 2008 | 47.35 | 48.68 | 45.57 | 45.89 | 3,608,519 | -2.03(-4.23%) |
May 13, 2008 | 46.48 | 47.91 | 46.41 | 47.91 | 2,623,401 | +1.35(+2.90%) |
May 12, 2008 | 47.16 | 47.20 | 46.04 | 46.57 | 1,694,891 | -0.63(-1.34%) |
May 09, 2008 | 47.03 | 47.45 | 46.09 | 47.20 | 1,151,352 | -0.24(-0.50%) |
May 08, 2008 | 46.59 | 47.76 | 46.19 | 47.44 | 1,924,523 | +1.12(+2.41%) |
May 07, 2008 | 46.97 | 48.18 | 46.16 | 46.32 | 2,653,185 | -0.49(-1.06%) |
May 06, 2008 | 45.61 | 47.44 | 45.35 | 46.81 | 3,622,259 | +2.47(+5.58%) |
May 05, 2008 | 47.56 | 47.56 | 43.63 | 44.34 | 3,620,497 | -2.88(-6.10%) |
May 02, 2008 | 44.53 | 47.32 | 44.31 | 47.22 | 4,942,823 | +2.91(+6.57%) |