Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 50.46 | 51.14 | 49.24 | 49.80 | 3,761,758 | -0.35(-0.70%) |
Apr 29, 2009 | 49.49 | 50.77 | 49.40 | 50.15 | 2,419,120 | +1.24(+2.53%) |
Apr 28, 2009 | 48.92 | 49.49 | 48.66 | 48.92 | 2,845,379 | -0.59(-1.19%) |
Apr 27, 2009 | 48.48 | 50.16 | 48.00 | 49.51 | 3,327,657 | +0.62(+1.27%) |
Apr 24, 2009 | 49.09 | 49.18 | 48.38 | 48.88 | 3,070,736 | -0.18(-0.36%) |
Apr 23, 2009 | 48.03 | 49.12 | 47.13 | 49.06 | 4,426,711 | +1.59(+3.35%) |
Apr 22, 2009 | 47.39 | 48.67 | 47.26 | 47.47 | 5,094,751 | -0.84(-1.73%) |
Apr 21, 2009 | 48.20 | 49.15 | 47.70 | 48.31 | 4,981,646 | +0.28(+0.58%) |
Apr 20, 2009 | 48.26 | 48.62 | 47.57 | 48.03 | 3,882,091 | -0.77(-1.57%) |
Apr 17, 2009 | 49.24 | 49.49 | 48.54 | 48.80 | 4,887,032 | -0.41(-0.82%) |
Apr 16, 2009 | 47.46 | 49.61 | 47.11 | 49.20 | 7,087,359 | +2.06(+4.37%) |
Apr 15, 2009 | 45.95 | 47.19 | 45.83 | 47.14 | 4,222,202 | +0.90(+1.95%) |
Apr 14, 2009 | 46.49 | 46.85 | 45.66 | 46.24 | 3,971,983 | -0.56(-1.19%) |
Apr 13, 2009 | 46.07 | 47.08 | 45.82 | 46.80 | 4,621,889 | +0.30(+0.64%) |
Apr 09, 2009 | 46.94 | 47.30 | 45.95 | 46.50 | 4,225,788 | +0.39(+0.85%) |
Apr 08, 2009 | 46.89 | 47.04 | 45.67 | 46.11 | 5,399,718 | -0.69(-1.48%) |
Apr 07, 2009 | 45.66 | 48.05 | 45.57 | 46.80 | 13,390,871 | +0.32(+0.70%) |
Apr 06, 2009 | 42.41 | 46.59 | 41.36 | 46.47 | 19,082,400 | +3.79(+8.87%) |
Apr 03, 2009 | 43.75 | 44.08 | 41.68 | 42.69 | 8,370,907 | -1.18(-2.69%) |
Apr 02, 2009 | 43.70 | 44.70 | 43.50 | 43.87 | 5,786,366 | +1.00(+2.34%) |
Apr 01, 2009 | 42.83 | 43.78 | 42.11 | 42.87 | 6,797,578 | -0.91(-2.09%) |
Mar 31, 2009 | 43.93 | 44.79 | 42.68 | 43.78 | 5,518,917 | +0.01(+0.03%) |
Mar 30, 2009 | 44.21 | 44.57 | 43.34 | 43.77 | 4,736,112 | -2.32(-5.04%) |
Mar 26, 2009 | 43.69 | 46.19 | 43.69 | 46.09 | 6,348,005 | +2.66(+6.12%) |
Mar 25, 2009 | 43.74 | 44.29 | 42.54 | 43.43 | 5,608,144 | +0.25(+0.57%) |
Mar 24, 2009 | 43.47 | 44.43 | 43.18 | 43.18 | 6,137,536 | -0.67(-1.52%) |
Mar 23, 2009 | 43.20 | 43.92 | 43.08 | 43.85 | 5,361,474 | +0.86(+2.01%) |
Mar 20, 2009 | 43.30 | 44.25 | 42.78 | 42.99 | 6,617,475 | +0.09(+0.22%) |
Mar 19, 2009 | 42.88 | 43.65 | 41.86 | 42.89 | 6,732,488 | +0.50(+1.19%) |
Mar 18, 2009 | 41.48 | 43.05 | 40.69 | 42.39 | 5,056,612 | +0.75(+1.80%) |
Mar 17, 2009 | 41.00 | 41.69 | 40.08 | 41.64 | 4,887,912 | +0.67(+1.63%) |
Mar 16, 2009 | 39.03 | 41.72 | 38.65 | 40.98 | 7,440,592 | +2.16(+5.57%) |
Mar 13, 2009 | 38.95 | 39.32 | 38.34 | 38.81 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 36.90 | 38.93 | 36.62 | 38.70 | 8,521,745 | +1.80(+4.88%) |
Mar 11, 2009 | 37.64 | 38.05 | 36.75 | 36.90 | 6,332,805 | -0.53(-1.41%) |
Mar 10, 2009 | 37.48 | 37.73 | 36.76 | 37.42 | 7,864,397 | +0.49(+1.32%) |
Mar 09, 2009 | 36.90 | 37.67 | 36.50 | 36.94 | 4,845,701 | -0.39(-1.04%) |
Mar 06, 2009 | 38.06 | 38.76 | 36.41 | 37.32 | 0 | -0.67(-1.77%) |
Mar 05, 2009 | 38.45 | 39.00 | 37.60 | 37.99 | 8,188,886 | -1.29(-3.29%) |
Mar 04, 2009 | 38.49 | 40.10 | 37.87 | 39.29 | 10,560,536 | +1.26(+3.32%) |
Mar 02, 2009 | 38.45 | 39.24 | 37.86 | 38.03 | 10,671,027 | -2.00(-4.99%) |
Feb 27, 2009 | 42.77 | 42.95 | 40.02 | 40.02 | 0 | -3.69(-8.44%) |
Feb 26, 2009 | 44.96 | 45.35 | 43.59 | 43.72 | 5,677,433 | -0.97(-2.17%) |
Feb 25, 2009 | 46.89 | 46.92 | 44.18 | 44.69 | 8,995,088 | -2.52(-5.35%) |
Feb 24, 2009 | 47.13 | 47.73 | 46.12 | 47.21 | 5,134,887 | +0.36(+0.77%) |
Feb 23, 2009 | 49.20 | 49.40 | 46.74 | 46.85 | 5,101,894 | -2.46(-4.99%) |
Feb 20, 2009 | 47.08 | 49.78 | 47.76 | 49.31 | 0 | +0.37(+0.76%) |
Feb 19, 2009 | 49.32 | 49.37 | 48.56 | 48.93 | 5,211,098 | +0.08(+0.17%) |
Feb 18, 2009 | 48.19 | 49.73 | 47.55 | 48.85 | 6,276,917 | +0.88(+1.84%) |
Feb 17, 2009 | 48.71 | 48.71 | 47.27 | 47.97 | 4,491,871 | -1.79(-3.61%) |
Feb 13, 2009 | 48.82 | 50.38 | 48.36 | 49.77 | 4,802,574 | +0.69(+1.41%) |
Feb 12, 2009 | 48.86 | 49.10 | 47.56 | 49.07 | 5,998,179 | -0.07(-0.14%) |
Feb 11, 2009 | 50.03 | 50.18 | 48.90 | 49.14 | 4,383,146 | -0.32(-0.64%) |
Feb 10, 2009 | 51.25 | 51.85 | 49.11 | 49.46 | 6,239,638 | -2.23(-4.31%) |
Feb 09, 2009 | 50.34 | 51.76 | 50.16 | 51.69 | 5,915,237 | +1.35(+2.68%) |
Feb 06, 2009 | 51.45 | 51.60 | 49.18 | 50.34 | 9,518,451 | -1.43(-2.76%) |
Feb 05, 2009 | 50.99 | 52.30 | 50.16 | 51.76 | 4,386,523 | +0.36(+0.69%) |
Feb 04, 2009 | 50.72 | 52.25 | 50.65 | 51.41 | 4,008,163 | +0.74(+1.45%) |
Feb 03, 2009 | 50.67 | 51.10 | 48.73 | 50.67 | 6,454,442 | +0.46(+0.91%) |
Feb 02, 2009 | 51.37 | 51.37 | 49.37 | 50.22 | 6,075,213 | -1.81(-3.49%) |
Jan 30, 2009 | 52.58 | 53.27 | 51.65 | 52.03 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.30 | 53.09 | 51.88 | 52.71 | 3,926,042 | +0.34(+0.65%) |
Jan 28, 2009 | 53.09 | 53.27 | 51.59 | 52.37 | 4,051,965 | +0.06(+0.11%) |
Jan 27, 2009 | 52.71 | 53.02 | 51.02 | 52.31 | 4,563,486 | -0.03(-0.05%) |
Jan 26, 2009 | 51.19 | 52.76 | 50.91 | 52.33 | 5,170,778 | +0.98(+1.90%) |
Jan 23, 2009 | 52.99 | 53.33 | 50.86 | 51.36 | 9,183,687 | -2.60(-4.82%) |
Jan 22, 2009 | 49.44 | 54.28 | 48.64 | 53.96 | 9,738,864 | +3.20(+6.31%) |
Jan 21, 2009 | 50.49 | 50.85 | 49.47 | 50.75 | 4,348,931 | +0.89(+1.78%) |
Jan 20, 2009 | 51.78 | 52.23 | 49.49 | 49.87 | 4,663,034 | -2.24(-4.30%) |
Jan 16, 2009 | 51.20 | 52.37 | 50.72 | 52.11 | 0 | +1.70(+3.37%) |
Jan 15, 2009 | 49.82 | 50.44 | 49.04 | 50.41 | 4,893,862 | +0.43(+0.86%) |
Jan 14, 2009 | 50.39 | 51.27 | 49.39 | 49.97 | 5,792,941 | -0.92(-1.81%) |
Jan 13, 2009 | 50.32 | 51.15 | 49.27 | 50.89 | 5,119,294 | +0.37(+0.74%) |
Jan 12, 2009 | 51.21 | 51.42 | 50.16 | 50.52 | 3,443,110 | -0.70(-1.36%) |
Jan 09, 2009 | 51.53 | 51.93 | 50.54 | 51.22 | 4,523,432 | -0.03(-0.06%) |
Jan 08, 2009 | 51.57 | 51.66 | 50.60 | 51.25 | 4,676,865 | -0.65(-1.25%) |
Jan 07, 2009 | 52.85 | 52.85 | 51.50 | 51.90 | 4,510,295 | -1.44(-2.70%) |
Jan 06, 2009 | 54.04 | 54.05 | 52.82 | 53.34 | 4,510,352 | +0.16(+0.30%) |
Jan 05, 2009 | 54.09 | 54.13 | 52.54 | 53.18 | 3,898,981 | -1.08(-1.99%) |
Jan 02, 2009 | 53.49 | 54.48 | 52.01 | 54.26 | 0 | +0.93(+1.75%) |
Jan 01, 2009 | 53.46 | 53.89 | 53.23 | 53.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.46 | 53.89 | 53.23 | 53.32 | 2,464,120 | -0.13(-0.25%) |
Dec 30, 2008 | 51.43 | 53.47 | 51.24 | 53.46 | 2,689,118 | +2.38(+4.66%) |
Dec 29, 2008 | 51.37 | 51.80 | 50.65 | 51.08 | 1,991,453 | -0.36(-0.70%) |
Dec 26, 2008 | 50.20 | 51.70 | 50.03 | 51.44 | 0 | +1.20(+2.39%) |
Dec 24, 2008 | 49.60 | 50.63 | 49.29 | 50.24 | 738,819 | +0.60(+1.20%) |
Dec 23, 2008 | 50.28 | 50.62 | 49.47 | 49.64 | 2,519,116 | -0.41(-0.81%) |
Dec 22, 2008 | 50.67 | 50.67 | 49.16 | 50.05 | 3,430,632 | -0.69(-1.36%) |
Dec 19, 2008 | 50.26 | 51.68 | 49.33 | 50.74 | 7,398,736 | +0.87(+1.74%) |
Dec 18, 2008 | 50.16 | 51.05 | 49.60 | 49.87 | 3,178,895 | -0.17(-0.34%) |
Dec 17, 2008 | 48.92 | 50.66 | 48.41 | 50.04 | 3,025,361 | +0.32(+0.64%) |
Dec 16, 2008 | 48.39 | 49.78 | 47.29 | 49.73 | 5,388,620 | +1.62(+3.36%) |
Dec 15, 2008 | 49.61 | 49.61 | 47.08 | 48.11 | 4,733,554 | -1.23(-2.49%) |
Dec 12, 2008 | 47.46 | 49.39 | 47.06 | 49.34 | 0 | +1.01(+2.10%) |
Dec 11, 2008 | 50.08 | 50.42 | 48.06 | 48.33 | 6,492,411 | -1.90(-3.78%) |
Dec 10, 2008 | 51.09 | 52.00 | 49.37 | 50.22 | 4,491,844 | -1.00(-1.96%) |
Dec 09, 2008 | 51.21 | 52.54 | 50.80 | 51.22 | 4,872,237 | -0.56(-1.08%) |
Dec 08, 2008 | 51.66 | 52.87 | 50.86 | 51.78 | 4,634,367 | +0.93(+1.82%) |
Dec 05, 2008 | 48.42 | 51.13 | 47.37 | 50.86 | 0 | +1.93(+3.94%) |
Dec 04, 2008 | 48.20 | 50.02 | 47.64 | 48.93 | 5,789,687 | +0.15(+0.31%) |
Dec 03, 2008 | 46.54 | 48.90 | 45.73 | 48.78 | 6,262,852 | +2.08(+4.45%) |
Dec 02, 2008 | 45.74 | 47.46 | 45.06 | 46.70 | 5,128,351 | +1.62(+3.60%) |
Dec 01, 2008 | 48.47 | 48.70 | 45.02 | 45.07 | 4,545,836 | -3.83(-7.83%) |
Nov 28, 2008 | 46.74 | 48.90 | 46.47 | 48.90 | 1,984,966 | +2.27(+4.87%) |
Nov 26, 2008 | 45.37 | 46.65 | 44.57 | 46.63 | 3,226,727 | +0.32(+0.68%) |
Nov 25, 2008 | 47.01 | 47.58 | 45.12 | 46.32 | 5,260,553 | +0.18(+0.40%) |
Nov 24, 2008 | 46.73 | 47.20 | 45.29 | 46.13 | 4,343,674 | +0.04(+0.08%) |
Nov 21, 2008 | 43.17 | 46.28 | 43.17 | 46.09 | 6,474,843 | +2.99(+6.93%) |
Nov 20, 2008 | 43.62 | 45.72 | 42.73 | 43.11 | 6,340,623 | -0.86(-1.96%) |
Nov 19, 2008 | 46.64 | 47.55 | 43.64 | 43.97 | 4,062,387 | -2.40(-5.18%) |
Nov 18, 2008 | 44.84 | 46.88 | 44.40 | 46.37 | 6,250,523 | +1.35(+3.00%) |
Nov 17, 2008 | 45.18 | 46.40 | 44.31 | 45.02 | 3,134,534 | -0.81(-1.76%) |
Nov 14, 2008 | 46.73 | 48.69 | 45.43 | 45.83 | 0 | -1.87(-3.92%) |
Nov 13, 2008 | 45.64 | 47.71 | 43.65 | 47.70 | 5,267,537 | +2.23(+4.90%) |
Nov 12, 2008 | 46.56 | 46.85 | 45.15 | 45.47 | 3,653,746 | -1.72(-3.64%) |
Nov 11, 2008 | 48.64 | 48.66 | 46.68 | 47.19 | 4,826,314 | -1.97(-4.00%) |
Nov 10, 2008 | 50.91 | 51.53 | 48.41 | 49.16 | 4,081,421 | -0.79(-1.57%) |
Nov 07, 2008 | 48.95 | 50.37 | 48.01 | 49.94 | 0 | +1.22(+2.51%) |
Nov 06, 2008 | 52.96 | 53.27 | 48.34 | 48.72 | 7,302,190 | -4.80(-8.97%) |
Nov 05, 2008 | 54.74 | 54.97 | 52.76 | 53.52 | 4,799,286 | -0.96(-1.77%) |
Nov 04, 2008 | 54.22 | 54.78 | 53.45 | 54.48 | 4,649,542 | +1.22(+2.30%) |
Nov 03, 2008 | 53.88 | 54.31 | 52.66 | 53.26 | 3,802,328 | -0.68(-1.26%) |
Oct 31, 2008 | 52.10 | 54.45 | 51.28 | 53.94 | 6,185,501 | +1.82(+3.49%) |
Oct 30, 2008 | 51.19 | 52.87 | 49.98 | 52.12 | 5,207,161 | +2.26(+4.54%) |
Oct 29, 2008 | 50.93 | 52.27 | 49.68 | 49.85 | 5,464,355 | -1.06(-2.08%) |
Oct 28, 2008 | 46.85 | 51.05 | 46.58 | 50.91 | 6,841,287 | +4.85(+10.52%) |
Oct 27, 2008 | 47.74 | 48.33 | 45.92 | 46.07 | 7,446,058 | -2.03(-4.22%) |
Oct 24, 2008 | 47.57 | 50.51 | 47.57 | 48.10 | 0 | -2.41(-4.77%) |
Oct 23, 2008 | 50.70 | 51.63 | 47.79 | 50.51 | 8,829,064 | -0.08(-0.16%) |
Oct 22, 2008 | 52.58 | 53.89 | 49.68 | 50.59 | 9,139,638 | -2.80(-5.25%) |
Oct 21, 2008 | 56.66 | 57.55 | 53.31 | 53.39 | 11,572,332 | -5.73(-9.69%) |
Oct 20, 2008 | 58.34 | 59.67 | 57.48 | 59.12 | 5,836,927 | +1.57(+2.72%) |
Oct 17, 2008 | 57.24 | 60.09 | 55.65 | 57.55 | 0 | -1.18(-2.01%) |
Oct 16, 2008 | 60.40 | 60.40 | 53.79 | 58.73 | 5,586,969 | +3.26(+5.88%) |
Oct 15, 2008 | 60.84 | 60.84 | 55.05 | 55.47 | 4,836,722 | -5.26(-8.67%) |
Oct 14, 2008 | 59.23 | 61.42 | 58.47 | 60.74 | 7,525,920 | +3.49(+6.10%) |
Oct 13, 2008 | 56.77 | 57.41 | 55.75 | 57.24 | 7,055,844 | +1.76(+3.18%) |
Oct 10, 2008 | 56.38 | 59.67 | 51.85 | 55.48 | 0 | -2.87(-4.91%) |
Oct 09, 2008 | 62.31 | 63.50 | 58.13 | 58.35 | 7,863,574 | -3.81(-6.12%) |
Oct 08, 2008 | 61.53 | 64.36 | 60.88 | 62.15 | 8,343,172 | -0.63(-1.01%) |
Oct 07, 2008 | 65.83 | 67.11 | 62.79 | 62.79 | 8,123,581 | -2.30(-3.53%) |
Oct 06, 2008 | 65.52 | 66.67 | 64.28 | 65.08 | 5,372,204 | -1.52(-2.28%) |
Oct 03, 2008 | 66.95 | 68.06 | 66.38 | 66.60 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 68.62 | 69.51 | 65.24 | 66.13 | 6,279,211 | -2.90(-4.21%) |
Oct 01, 2008 | 69.06 | 69.57 | 68.17 | 69.03 | 4,540,285 | -0.52(-0.75%) |
Sep 30, 2008 | 69.93 | 71.23 | 68.61 | 69.55 | 5,633,259 | -0.20(-0.28%) |
Sep 29, 2008 | 70.60 | 72.94 | 68.21 | 69.75 | 5,258,069 | -1.63(-2.28%) |
Sep 26, 2008 | 69.36 | 71.58 | 67.87 | 71.38 | 0 | +1.29(+1.85%) |
Sep 25, 2008 | 68.94 | 70.81 | 68.43 | 70.09 | 3,716,810 | +1.81(+2.66%) |
Sep 24, 2008 | 68.28 | 69.20 | 67.59 | 68.27 | 2,994,908 | +0.08(+0.11%) |
Sep 23, 2008 | 68.65 | 69.67 | 67.23 | 68.20 | 4,222,678 | -0.42(-0.62%) |
Sep 22, 2008 | 69.61 | 70.71 | 67.35 | 68.62 | 4,451,355 | -1.70(-2.42%) |
Sep 19, 2008 | 74.52 | 74.52 | 68.62 | 70.32 | 0 | -1.38(-1.93%) |
Sep 18, 2008 | 67.69 | 72.86 | 67.55 | 71.70 | 7,822,345 | +4.46(+6.63%) |
Sep 17, 2008 | 70.00 | 71.24 | 67.24 | 67.24 | 6,184,712 | -3.81(-5.36%) |
Sep 16, 2008 | 69.82 | 71.85 | 67.30 | 71.05 | 9,203,333 | +0.22(+0.30%) |
Sep 15, 2008 | 73.15 | 74.32 | 70.32 | 70.83 | 9,563,784 | -3.54(-4.76%) |
Sep 12, 2008 | 72.93 | 74.37 | 72.58 | 74.37 | 0 | +1.38(+1.89%) |
Sep 11, 2008 | 71.81 | 73.07 | 69.93 | 73.00 | 3,671,427 | +0.64(+0.89%) |
Sep 10, 2008 | 73.80 | 73.80 | 72.17 | 72.36 | 5,077,339 | -1.14(-1.55%) |
Sep 09, 2008 | 75.47 | 75.99 | 73.47 | 73.50 | 4,761,139 | -1.23(-1.65%) |
Sep 08, 2008 | 74.84 | 76.07 | 73.28 | 74.73 | 4,633,048 | +1.34(+1.82%) |
Sep 05, 2008 | 71.59 | 73.78 | 71.36 | 73.39 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.45 | 73.57 | 71.63 | 72.18 | 4,212,058 | -1.64(-2.22%) |
Sep 03, 2008 | 74.25 | 74.96 | 73.35 | 73.82 | 3,613,787 | -0.66(-0.89%) |
Sep 02, 2008 | 74.58 | 74.95 | 73.67 | 74.48 | 5,742,003 | +0.63(+0.86%) |
Aug 29, 2008 | 75.58 | 75.58 | 73.62 | 73.85 | 0 | -2.00(-2.63%) |
Aug 28, 2008 | 73.59 | 76.29 | 73.44 | 75.84 | 5,585,114 | +2.34(+3.18%) |
Aug 27, 2008 | 73.03 | 73.76 | 72.98 | 73.50 | 2,909,655 | +0.20(+0.27%) |
Aug 26, 2008 | 72.63 | 73.37 | 72.10 | 73.31 | 3,073,784 | +0.84(+1.16%) |
Aug 25, 2008 | 72.95 | 73.19 | 72.07 | 72.46 | 2,648,101 | -0.96(-1.30%) |
Aug 22, 2008 | 73.15 | 73.55 | 72.45 | 73.42 | 0 | +0.46(+0.63%) |
Aug 21, 2008 | 72.15 | 73.18 | 71.38 | 72.96 | 3,528,856 | +0.50(+0.69%) |
Aug 20, 2008 | 73.45 | 73.45 | 71.68 | 72.46 | 6,535,458 | -0.95(-1.29%) |
Aug 19, 2008 | 72.62 | 73.60 | 72.62 | 73.40 | 4,301,138 | +0.31(+0.43%) |
Aug 18, 2008 | 74.03 | 74.03 | 72.31 | 73.09 | 4,996,728 | -0.90(-1.22%) |
Aug 15, 2008 | 71.91 | 74.23 | 71.85 | 73.99 | 0 | +2.21(+3.08%) |
Aug 14, 2008 | 71.38 | 72.12 | 70.41 | 71.78 | 4,662,209 | +0.13(+0.19%) |
Aug 13, 2008 | 72.27 | 72.81 | 70.45 | 71.65 | 6,619,031 | -0.90(-1.24%) |
Aug 12, 2008 | 71.55 | 72.56 | 71.02 | 72.55 | 6,515,950 | +0.96(+1.34%) |
Aug 11, 2008 | 70.87 | 71.67 | 69.81 | 71.59 | 6,378,065 | +0.52(+0.73%) |
Aug 08, 2008 | 68.46 | 71.07 | 68.24 | 71.07 | 4,878,120 | +2.39(+3.48%) |
Aug 07, 2008 | 67.80 | 68.87 | 67.54 | 68.68 | 3,553,832 | +0.57(+0.84%) |
Aug 06, 2008 | 68.43 | 68.48 | 67.33 | 68.11 | 4,044,183 | -0.45(-0.66%) |
Aug 05, 2008 | 66.90 | 68.58 | 66.63 | 68.56 | 4,176,350 | +2.22(+3.35%) |
Aug 04, 2008 | 65.96 | 67.07 | 65.79 | 66.34 | 2,004,307 | +0.40(+0.61%) |
Aug 01, 2008 | 66.27 | 66.69 | 65.23 | 65.94 | 2,661,925 | -0.23(-0.35%) |
Jul 31, 2008 | 65.75 | 67.07 | 65.58 | 66.17 | 3,116,173 | +0.13(+0.19%) |
Jul 30, 2008 | 66.20 | 67.47 | 65.57 | 66.04 | 3,570,335 | +0.13(+0.20%) |
Jul 29, 2008 | 65.91 | 66.27 | 65.18 | 65.91 | 3,042,007 | +0.36(+0.55%) |
Jul 28, 2008 | 66.34 | 66.90 | 65.35 | 65.54 | 4,183,652 | -0.81(-1.21%) |
Jul 25, 2008 | 66.93 | 67.10 | 66.27 | 66.35 | 2,657,489 | -0.08(-0.12%) |
Jul 24, 2008 | 67.79 | 67.79 | 66.24 | 66.43 | 4,283,360 | -1.33(-1.96%) |
Jul 23, 2008 | 65.89 | 68.13 | 65.59 | 67.76 | 4,515,073 | +1.88(+2.85%) |
Jul 22, 2008 | 63.95 | 66.55 | 63.95 | 65.88 | 6,514,468 | +1.45(+2.25%) |
Jul 21, 2008 | 63.94 | 64.90 | 63.67 | 64.43 | 4,133,725 | +0.38(+0.59%) |
Jul 18, 2008 | 63.57 | 64.30 | 63.25 | 64.05 | 3,669,834 | +0.46(+0.73%) |
Jul 17, 2008 | 63.93 | 64.36 | 62.16 | 63.58 | 5,811,768 | -0.30(-0.48%) |
Jul 16, 2008 | 64.21 | 64.72 | 62.61 | 63.89 | 6,777,454 | -0.58(-0.90%) |
Jul 15, 2008 | 64.29 | 65.16 | 63.91 | 64.47 | 4,794,586 | -0.22(-0.33%) |
Jul 14, 2008 | 65.65 | 65.65 | 63.81 | 64.68 | 3,382,848 | -0.44(-0.67%) |
Jul 11, 2008 | 65.03 | 65.79 | 64.37 | 65.12 | 4,624,492 | -0.53(-0.80%) |
Jul 10, 2008 | 64.88 | 65.73 | 64.54 | 65.65 | 4,203,344 | +0.76(+1.17%) |
Jul 09, 2008 | 66.04 | 66.04 | 64.88 | 64.88 | 4,531,466 | -0.95(-1.44%) |
Jul 08, 2008 | 65.14 | 66.13 | 64.85 | 65.84 | 5,854,427 | +0.75(+1.16%) |
Jul 07, 2008 | 64.50 | 65.74 | 64.29 | 65.08 | 5,558,225 | +0.72(+1.12%) |
Jul 04, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,478 | +0.00(+0.00%) |
Jul 03, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,478 | +0.75(+1.18%) |
Jul 02, 2008 | 64.40 | 64.87 | 63.46 | 63.61 | 3,084,242 | -0.50(-0.78%) |
Jul 01, 2008 | 62.80 | 64.36 | 62.73 | 64.11 | 4,542,912 | +1.54(+2.46%) |
Jun 30, 2008 | 63.20 | 63.26 | 62.02 | 62.57 | 5,866,429 | -0.61(-0.96%) |
Jun 27, 2008 | 63.29 | 63.91 | 63.02 | 63.18 | 5,149,154 | +0.08(+0.12%) |
Jun 26, 2008 | 65.47 | 65.71 | 63.10 | 63.10 | 4,256,895 | -2.75(-4.17%) |
Jun 25, 2008 | 66.03 | 66.59 | 65.77 | 65.85 | 4,197,005 | -0.07(-0.11%) |
Jun 24, 2008 | 65.67 | 66.49 | 65.67 | 65.92 | 2,908,385 | -0.12(-0.18%) |
Jun 23, 2008 | 65.13 | 66.17 | 64.71 | 66.04 | 3,346,523 | +1.31(+2.02%) |
Jun 20, 2008 | 65.31 | 65.54 | 64.21 | 64.73 | 3,387,504 | -0.81(-1.23%) |
Jun 19, 2008 | 64.33 | 65.90 | 63.90 | 65.54 | 2,884,291 | +1.51(+2.36%) |
Jun 18, 2008 | 64.15 | 64.97 | 63.88 | 64.03 | 2,297,242 | -0.40(-0.62%) |
Jun 17, 2008 | 65.04 | 65.58 | 64.30 | 64.43 | 2,266,778 | -0.61(-0.94%) |
Jun 16, 2008 | 64.94 | 65.82 | 64.88 | 65.04 | 3,073,302 | -0.96(-1.46%) |
Jun 13, 2008 | 65.64 | 66.03 | 65.17 | 66.00 | 3,093,578 | +0.81(+1.25%) |
Jun 12, 2008 | 65.32 | 66.83 | 65.13 | 65.19 | 3,095,224 | +0.06(+0.10%) |
Jun 11, 2008 | 65.04 | 65.94 | 64.99 | 65.13 | 2,829,490 | -0.18(-0.28%) |
Jun 10, 2008 | 65.47 | 65.99 | 64.48 | 65.31 | 3,028,940 | +0.21(+0.32%) |
Jun 09, 2008 | 66.20 | 66.20 | 64.53 | 65.10 | 4,417,905 | -0.70(-1.06%) |
Jun 06, 2008 | 67.85 | 67.85 | 65.77 | 65.80 | 4,935,182 | -2.49(-3.64%) |
Jun 05, 2008 | 68.78 | 68.80 | 67.56 | 68.28 | 3,949,857 | -0.52(-0.76%) |
Jun 04, 2008 | 68.06 | 69.18 | 68.06 | 68.80 | 2,674,266 | +0.42(+0.61%) |
Jun 03, 2008 | 69.60 | 69.60 | 68.04 | 68.39 | 3,721,715 | -0.84(-1.22%) |
Jun 02, 2008 | 69.27 | 69.68 | 68.55 | 69.23 | 2,767,496 | -0.18(-0.26%) |
May 30, 2008 | 68.95 | 69.69 | 68.76 | 69.41 | 2,844,592 | +0.53(+0.76%) |
May 29, 2008 | 68.30 | 69.07 | 67.43 | 68.88 | 3,030,068 | +0.58(+0.85%) |
May 28, 2008 | 68.04 | 68.63 | 67.82 | 68.30 | 2,584,949 | +0.22(+0.32%) |
May 27, 2008 | 68.03 | 68.77 | 67.73 | 68.08 | 1,574,867 | -0.04(-0.07%) |
May 26, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 2,098,758 | +0.21(+0.31%) |
May 22, 2008 | 67.79 | 68.30 | 67.61 | 67.92 | 1,849,977 | +0.09(+0.13%) |
May 21, 2008 | 69.18 | 69.76 | 67.74 | 67.83 | 2,359,760 | -1.36(-1.96%) |
May 20, 2008 | 69.53 | 69.74 | 68.70 | 69.18 | 2,348,860 | -0.54(-0.77%) |
May 19, 2008 | 69.11 | 70.14 | 68.81 | 69.72 | 2,721,861 | +0.49(+0.71%) |
May 16, 2008 | 69.45 | 69.54 | 68.55 | 69.23 | 2,804,836 | +0.06(+0.09%) |
May 15, 2008 | 69.11 | 69.27 | 68.54 | 69.17 | 2,239,761 | +0.22(+0.32%) |
May 14, 2008 | 68.94 | 69.76 | 68.81 | 68.94 | 2,923,137 | +0.13(+0.19%) |
May 13, 2008 | 68.00 | 68.91 | 68.00 | 68.81 | 2,747,020 | +0.97(+1.43%) |
May 12, 2008 | 67.12 | 67.89 | 66.93 | 67.84 | 1,735,946 | +0.72(+1.07%) |
May 09, 2008 | 66.91 | 67.40 | 66.55 | 67.12 | 1,498,436 | +0.00(+0.00%) |
May 08, 2008 | 67.29 | 67.57 | 66.79 | 67.12 | 2,050,586 | -0.05(-0.08%) |
May 07, 2008 | 67.47 | 67.97 | 66.60 | 67.17 | 3,235,059 | -0.39(-0.57%) |
May 06, 2008 | 67.37 | 67.83 | 67.03 | 67.56 | 2,103,404 | -0.06(-0.08%) |
May 05, 2008 | 67.52 | 68.42 | 67.27 | 67.62 | 2,666,966 | -0.20(-0.29%) |
May 02, 2008 | 68.78 | 68.78 | 67.09 | 67.81 | 2,726,550 | -0.50(-0.73%) |