Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.53 | 33.88 | 31.96 | 32.25 | 5,445,933 | -0.28(-0.86%) |
Apr 29, 2009 | 33.49 | 33.59 | 32.25 | 32.54 | 4,256,312 | -0.33(-1.01%) |
Apr 28, 2009 | 32.76 | 33.76 | 32.41 | 32.87 | 3,495,029 | -1.24(-3.65%) |
Apr 27, 2009 | 34.35 | 35.25 | 33.68 | 34.11 | 2,873,307 | -0.77(-2.22%) |
Apr 24, 2009 | 33.51 | 35.47 | 33.51 | 34.89 | 3,200,227 | +1.30(+3.88%) |
Apr 23, 2009 | 33.84 | 34.07 | 32.20 | 33.58 | 2,850,826 | +0.29(+0.87%) |
Apr 22, 2009 | 32.63 | 34.75 | 32.36 | 33.29 | 3,631,174 | +0.46(+1.40%) |
Apr 21, 2009 | 32.29 | 33.20 | 31.53 | 32.83 | 3,955,343 | -0.03(-0.10%) |
Apr 20, 2009 | 34.43 | 34.43 | 32.54 | 32.87 | 3,458,413 | -2.21(-6.29%) |
Apr 17, 2009 | 35.38 | 36.02 | 34.86 | 35.07 | 3,481,555 | -0.40(-1.13%) |
Apr 16, 2009 | 33.95 | 35.77 | 33.54 | 35.47 | 4,823,169 | +1.81(+5.36%) |
Apr 15, 2009 | 32.88 | 33.80 | 32.54 | 33.67 | 2,957,515 | +0.69(+2.09%) |
Apr 14, 2009 | 32.71 | 34.11 | 32.66 | 32.98 | 2,731,905 | -0.61(-1.83%) |
Apr 13, 2009 | 33.61 | 34.38 | 32.59 | 33.59 | 2,924,623 | -0.38(-1.13%) |
Apr 09, 2009 | 33.25 | 34.34 | 32.93 | 33.97 | 4,299,581 | +1.60(+4.95%) |
Apr 08, 2009 | 31.65 | 32.58 | 31.52 | 32.37 | 3,066,190 | +0.85(+2.70%) |
Apr 07, 2009 | 32.20 | 32.31 | 31.32 | 31.52 | 3,864,399 | -1.41(-4.29%) |
Apr 06, 2009 | 31.45 | 33.22 | 30.86 | 32.94 | 7,006,200 | +1.08(+3.40%) |
Apr 03, 2009 | 31.78 | 32.54 | 31.46 | 31.85 | 5,804,050 | -0.06(-0.19%) |
Apr 02, 2009 | 30.96 | 32.79 | 30.96 | 31.91 | 7,831,216 | +2.10(+7.03%) |
Apr 01, 2009 | 29.13 | 30.04 | 28.68 | 29.82 | 3,875,625 | +0.39(+1.33%) |
Mar 31, 2009 | 30.01 | 30.18 | 29.10 | 29.43 | 4,585,215 | -0.24(-0.80%) |
Mar 30, 2009 | 30.56 | 30.56 | 28.99 | 29.66 | 4,366,317 | -3.14(-9.58%) |
Mar 26, 2009 | 31.42 | 32.90 | 31.42 | 32.81 | 5,046,465 | +1.75(+5.65%) |
Mar 25, 2009 | 31.48 | 32.51 | 30.04 | 31.05 | 5,361,997 | -0.37(-1.19%) |
Mar 24, 2009 | 31.93 | 32.27 | 31.30 | 31.43 | 3,730,171 | -1.05(-3.23%) |
Mar 23, 2009 | 31.28 | 32.58 | 31.28 | 32.48 | 6,305,536 | +1.35(+4.32%) |
Mar 20, 2009 | 32.41 | 32.71 | 31.04 | 31.13 | 6,000,474 | -2.21(-6.64%) |
Mar 19, 2009 | 33.32 | 34.14 | 32.77 | 33.34 | 4,861,445 | +0.90(+2.77%) |
Mar 18, 2009 | 32.71 | 33.00 | 31.22 | 32.45 | 6,079,736 | -0.55(-1.66%) |
Mar 17, 2009 | 31.80 | 33.00 | 30.76 | 33.00 | 6,043,581 | +1.57(+4.99%) |
Mar 16, 2009 | 31.88 | 32.71 | 31.31 | 31.43 | 9,408,846 | -2.51(-7.40%) |
Mar 13, 2009 | 35.01 | 35.24 | 32.48 | 33.94 | 0 | -0.49(-1.41%) |
Mar 12, 2009 | 31.94 | 34.72 | 31.10 | 34.43 | 8,677,296 | +2.81(+8.89%) |
Mar 11, 2009 | 32.62 | 32.93 | 30.54 | 31.62 | 7,318,666 | -0.49(-1.54%) |
Mar 10, 2009 | 29.43 | 32.35 | 29.28 | 32.11 | 9,772,783 | +3.60(+12.64%) |
Mar 09, 2009 | 26.54 | 29.74 | 26.40 | 28.51 | 11,987,968 | +1.46(+5.42%) |
Mar 06, 2009 | 26.84 | 27.44 | 26.05 | 27.04 | 0 | +0.71(+2.68%) |
Mar 05, 2009 | 27.11 | 27.42 | 25.96 | 26.33 | 7,386,239 | -1.74(-6.19%) |
Mar 04, 2009 | 26.98 | 28.56 | 26.61 | 28.07 | 8,100,614 | +2.13(+8.21%) |
Mar 02, 2009 | 27.60 | 28.26 | 25.82 | 25.94 | 7,749,820 | -2.38(-8.39%) |
Feb 27, 2009 | 28.77 | 29.51 | 28.21 | 28.32 | 0 | -1.46(-4.92%) |
Feb 26, 2009 | 31.09 | 31.26 | 29.62 | 29.78 | 12,464,687 | +1.69(+6.00%) |
Feb 25, 2009 | 29.61 | 29.61 | 27.41 | 28.10 | 12,576,412 | -1.99(-6.62%) |
Feb 24, 2009 | 29.82 | 30.44 | 28.26 | 30.09 | 8,132,128 | +0.26(+0.89%) |
Feb 23, 2009 | 31.82 | 31.89 | 29.62 | 29.83 | 6,298,067 | -1.67(-5.30%) |
Feb 20, 2009 | 31.75 | 32.27 | 30.64 | 31.50 | 5,318,568 | -0.84(-2.61%) |
Feb 19, 2009 | 33.11 | 34.05 | 32.19 | 32.34 | 2,960,963 | -0.51(-1.56%) |
Feb 18, 2009 | 33.97 | 34.06 | 32.41 | 32.85 | 3,774,645 | -0.55(-1.63%) |
Feb 17, 2009 | 34.43 | 35.04 | 33.12 | 33.40 | 5,048,840 | -2.39(-6.69%) |
Feb 13, 2009 | 36.10 | 36.96 | 35.49 | 35.79 | 3,460,003 | -0.43(-1.18%) |
Feb 12, 2009 | 35.12 | 36.23 | 34.12 | 36.21 | 4,626,130 | +0.22(+0.62%) |
Feb 11, 2009 | 35.53 | 36.45 | 34.84 | 35.99 | 4,884,657 | +0.88(+2.50%) |
Feb 10, 2009 | 35.81 | 37.07 | 34.66 | 35.12 | 6,363,512 | -0.54(-1.51%) |
Feb 09, 2009 | 35.82 | 36.61 | 35.06 | 35.65 | 3,201,649 | +0.26(+0.75%) |
Feb 06, 2009 | 34.16 | 35.50 | 33.98 | 35.39 | 4,100,250 | +1.65(+4.90%) |
Feb 05, 2009 | 32.97 | 34.15 | 32.26 | 33.74 | 5,507,776 | +0.43(+1.30%) |
Feb 04, 2009 | 33.07 | 34.51 | 33.00 | 33.30 | 3,494,346 | +0.34(+1.03%) |
Feb 03, 2009 | 32.77 | 33.28 | 31.68 | 32.96 | 4,523,897 | +0.34(+1.04%) |
Feb 02, 2009 | 32.29 | 33.08 | 31.32 | 32.62 | 5,217,039 | -0.51(-1.54%) |
Jan 30, 2009 | 34.93 | 35.00 | 32.72 | 33.13 | 0 | -1.55(-4.47%) |
Jan 29, 2009 | 35.95 | 35.96 | 34.43 | 34.68 | 3,801,164 | -1.81(-4.97%) |
Jan 28, 2009 | 35.71 | 37.05 | 35.49 | 36.50 | 4,184,678 | +1.85(+5.33%) |
Jan 27, 2009 | 35.24 | 35.56 | 33.70 | 34.65 | 4,715,404 | -0.31(-0.88%) |
Jan 26, 2009 | 35.27 | 36.96 | 34.07 | 34.95 | 5,055,727 | -0.89(-2.49%) |
Jan 23, 2009 | 33.97 | 36.84 | 33.22 | 35.85 | 5,922,207 | +1.66(+4.86%) |
Jan 22, 2009 | 35.50 | 36.04 | 33.64 | 34.19 | 7,720,699 | -2.85(-7.70%) |
Jan 21, 2009 | 35.77 | 37.25 | 34.08 | 37.04 | 5,295,987 | +1.61(+4.54%) |
Jan 20, 2009 | 37.45 | 37.60 | 34.95 | 35.43 | 5,118,708 | -2.56(-6.73%) |
Jan 16, 2009 | 38.16 | 39.16 | 35.94 | 37.99 | 4,324,821 | +0.78(+2.11%) |
Jan 15, 2009 | 36.65 | 38.12 | 34.49 | 37.20 | 6,146,054 | +0.55(+1.51%) |
Jan 14, 2009 | 38.43 | 38.43 | 36.07 | 36.65 | 4,683,356 | -2.57(-6.56%) |
Jan 13, 2009 | 38.11 | 39.77 | 37.52 | 39.22 | 3,917,893 | +0.79(+2.06%) |
Jan 12, 2009 | 40.88 | 41.28 | 37.99 | 38.43 | 3,739,966 | -3.05(-7.35%) |
Jan 09, 2009 | 42.36 | 42.61 | 40.81 | 41.48 | 3,233,675 | -0.56(-1.34%) |
Jan 08, 2009 | 39.50 | 42.04 | 39.33 | 42.04 | 5,570,269 | +2.19(+5.49%) |
Jan 07, 2009 | 41.50 | 41.50 | 39.51 | 39.85 | 5,170,367 | -2.44(-5.76%) |
Jan 06, 2009 | 43.63 | 44.03 | 41.91 | 42.29 | 6,724,031 | -0.12(-0.28%) |
Jan 05, 2009 | 41.14 | 43.07 | 40.24 | 42.41 | 5,244,732 | +1.62(+3.97%) |
Jan 02, 2009 | 39.08 | 41.11 | 38.50 | 40.79 | 0 | +2.57(+6.73%) |
Jan 01, 2009 | 38.07 | 39.54 | 37.65 | 38.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.07 | 39.54 | 37.65 | 38.22 | 4,164,459 | +0.60(+1.61%) |
Dec 30, 2008 | 37.85 | 38.06 | 36.99 | 37.61 | 3,322,093 | -0.02(-0.05%) |
Dec 29, 2008 | 37.61 | 38.44 | 37.43 | 37.63 | 2,461,140 | +0.03(+0.07%) |
Dec 26, 2008 | 37.70 | 37.77 | 37.01 | 37.60 | 1,050,781 | +0.17(+0.46%) |
Dec 24, 2008 | 37.44 | 37.59 | 36.50 | 37.43 | 914,675 | +0.59(+1.59%) |
Dec 23, 2008 | 37.02 | 38.18 | 36.34 | 36.84 | 2,857,890 | +0.09(+0.23%) |
Dec 22, 2008 | 38.65 | 38.69 | 35.77 | 36.76 | 4,097,736 | -1.79(-4.64%) |
Dec 19, 2008 | 39.74 | 40.06 | 36.92 | 38.55 | 7,423,036 | -2.38(-5.81%) |
Dec 18, 2008 | 42.86 | 44.02 | 40.50 | 40.92 | 5,836,814 | -2.50(-5.75%) |
Dec 17, 2008 | 42.92 | 45.46 | 42.59 | 43.42 | 5,436,559 | -0.33(-0.76%) |
Dec 16, 2008 | 42.01 | 43.97 | 41.73 | 43.75 | 4,515,163 | +2.80(+6.84%) |
Dec 15, 2008 | 41.87 | 42.52 | 40.04 | 40.95 | 4,926,034 | -0.09(-0.23%) |
Dec 12, 2008 | 39.89 | 41.88 | 38.54 | 41.04 | 8,632,353 | -2.13(-4.93%) |
Dec 11, 2008 | 43.69 | 45.54 | 42.99 | 43.17 | 6,858,301 | -1.23(-2.78%) |
Dec 10, 2008 | 42.59 | 44.71 | 42.10 | 44.41 | 5,809,311 | +2.90(+6.98%) |
Dec 09, 2008 | 42.34 | 45.34 | 41.31 | 41.51 | 10,708,175 | -1.89(-4.36%) |
Dec 08, 2008 | 40.81 | 44.61 | 40.07 | 43.40 | 10,907,886 | +5.04(+13.14%) |
Dec 05, 2008 | 35.52 | 38.38 | 34.28 | 38.36 | 6,368,715 | +1.87(+5.14%) |
Dec 04, 2008 | 37.22 | 39.82 | 35.12 | 36.49 | 6,242,454 | -1.54(-4.05%) |
Dec 03, 2008 | 36.28 | 38.90 | 35.01 | 38.03 | 5,646,228 | +0.43(+1.13%) |
Dec 02, 2008 | 36.60 | 38.11 | 35.79 | 37.60 | 6,333,329 | +2.16(+6.10%) |
Dec 01, 2008 | 37.90 | 37.94 | 35.26 | 35.44 | 7,680,779 | -3.35(-8.63%) |
Nov 28, 2008 | 37.84 | 40.85 | 37.65 | 38.79 | 4,486,547 | +0.73(+1.92%) |
Nov 26, 2008 | 32.88 | 39.21 | 32.36 | 38.05 | 10,875,360 | +4.78(+14.36%) |
Nov 25, 2008 | 32.97 | 34.73 | 32.05 | 33.28 | 8,323,961 | +1.61(+5.08%) |
Nov 24, 2008 | 28.65 | 32.65 | 28.35 | 31.67 | 8,496,351 | +4.50(+16.55%) |
Nov 21, 2008 | 26.07 | 27.24 | 24.36 | 27.17 | 7,954,791 | +1.99(+7.92%) |
Nov 20, 2008 | 26.56 | 27.95 | 24.93 | 25.18 | 7,309,663 | -2.00(-7.36%) |
Nov 19, 2008 | 27.94 | 28.98 | 27.04 | 27.18 | 7,429,263 | -1.16(-4.09%) |
Nov 18, 2008 | 28.76 | 29.25 | 27.34 | 28.34 | 6,185,623 | -0.60(-2.06%) |
Nov 17, 2008 | 29.86 | 30.93 | 28.76 | 28.93 | 5,200,599 | -1.50(-4.93%) |
Nov 14, 2008 | 31.31 | 32.54 | 29.49 | 30.43 | 5,246,483 | -1.95(-6.02%) |
Nov 13, 2008 | 30.06 | 32.41 | 27.94 | 32.38 | 8,532,192 | +2.67(+8.97%) |
Nov 12, 2008 | 31.17 | 31.62 | 29.48 | 29.72 | 4,289,951 | -2.08(-6.54%) |
Nov 11, 2008 | 32.89 | 33.22 | 30.89 | 31.79 | 6,042,906 | -2.03(-5.99%) |
Nov 10, 2008 | 37.27 | 37.42 | 33.17 | 33.82 | 7,855,767 | -1.12(-3.22%) |
Nov 07, 2008 | 33.09 | 37.47 | 32.94 | 34.95 | 13,409,160 | +5.98(+20.64%) |
Nov 06, 2008 | 33.22 | 33.22 | 28.59 | 28.97 | 7,075,874 | -3.19(-9.91%) |
Nov 05, 2008 | 35.61 | 36.16 | 30.93 | 32.15 | 7,170,597 | -4.11(-11.34%) |
Nov 04, 2008 | 34.47 | 36.92 | 34.02 | 36.27 | 6,137,608 | +4.39(+13.76%) |
Nov 03, 2008 | 34.05 | 34.98 | 31.10 | 31.88 | 6,531,769 | -2.13(-6.26%) |
Oct 31, 2008 | 33.95 | 35.01 | 32.05 | 34.01 | 5,337,440 | -0.26(-0.75%) |
Oct 30, 2008 | 33.11 | 34.83 | 31.94 | 34.26 | 4,665,667 | +2.63(+8.32%) |
Oct 29, 2008 | 30.57 | 33.83 | 29.81 | 31.63 | 5,266,800 | +0.82(+2.65%) |
Oct 28, 2008 | 30.12 | 30.95 | 26.62 | 30.81 | 5,237,220 | +2.56(+9.04%) |
Oct 27, 2008 | 27.75 | 30.24 | 26.93 | 28.26 | 5,118,073 | -0.15(-0.54%) |
Oct 24, 2008 | 26.43 | 29.38 | 24.63 | 28.41 | 7,019,414 | -1.45(-4.85%) |
Oct 23, 2008 | 31.58 | 32.13 | 28.15 | 29.86 | 8,921,846 | -1.78(-5.63%) |
Oct 22, 2008 | 34.42 | 34.42 | 30.04 | 31.64 | 6,864,383 | -3.48(-9.90%) |
Oct 21, 2008 | 35.57 | 37.22 | 34.83 | 35.12 | 5,748,056 | -1.21(-3.33%) |
Oct 20, 2008 | 35.17 | 36.62 | 34.14 | 36.33 | 5,177,086 | +2.31(+6.79%) |
Oct 17, 2008 | 30.26 | 35.47 | 29.89 | 34.02 | 7,568,364 | +2.67(+8.53%) |
Oct 16, 2008 | 31.61 | 31.96 | 27.54 | 31.34 | 9,584,755 | +1.33(+4.43%) |
Oct 15, 2008 | 35.45 | 35.77 | 29.78 | 30.01 | 6,881,484 | -6.76(-18.39%) |
Oct 14, 2008 | 40.85 | 42.10 | 35.43 | 36.78 | 6,758,970 | -1.81(-4.68%) |
Oct 13, 2008 | 34.58 | 39.03 | 33.88 | 38.58 | 5,428,876 | +6.27(+19.40%) |
Oct 10, 2008 | 31.71 | 34.34 | 28.76 | 32.31 | 7,771,590 | -1.08(-3.24%) |
Oct 09, 2008 | 36.30 | 37.78 | 33.22 | 33.40 | 6,011,497 | -1.38(-3.97%) |
Oct 08, 2008 | 34.49 | 36.33 | 32.06 | 34.78 | 7,195,452 | +0.16(+0.47%) |
Oct 07, 2008 | 40.17 | 40.17 | 33.80 | 34.61 | 9,229,292 | -4.24(-10.92%) |
Oct 06, 2008 | 37.66 | 39.49 | 34.58 | 38.85 | 8,936,741 | -0.97(-2.44%) |
Oct 03, 2008 | 39.25 | 43.98 | 39.25 | 39.83 | 9,430,417 | +1.60(+4.19%) |
Oct 02, 2008 | 43.49 | 44.29 | 36.84 | 38.22 | 7,800,386 | -6.25(-14.06%) |
Oct 01, 2008 | 46.82 | 47.70 | 43.15 | 44.48 | 5,384,562 | -2.96(-6.25%) |
Sep 30, 2008 | 42.96 | 47.58 | 42.59 | 47.44 | 4,867,359 | +5.94(+14.33%) |
Sep 29, 2008 | 45.17 | 45.99 | 39.34 | 41.50 | 5,502,551 | -5.78(-12.23%) |
Sep 26, 2008 | 46.43 | 47.52 | 46.20 | 47.28 | 0 | -1.04(-2.15%) |
Sep 25, 2008 | 48.46 | 49.13 | 46.61 | 48.32 | 5,256,293 | +0.89(+1.87%) |
Sep 24, 2008 | 49.02 | 49.48 | 47.14 | 47.43 | 3,491,831 | -1.00(-2.07%) |
Sep 23, 2008 | 51.67 | 52.29 | 47.75 | 48.44 | 4,656,849 | -3.13(-6.08%) |
Sep 22, 2008 | 54.52 | 54.82 | 51.26 | 51.57 | 3,813,737 | -3.03(-5.55%) |
Sep 19, 2008 | 54.50 | 56.65 | 53.27 | 54.60 | 0 | +4.49(+8.96%) |
Sep 18, 2008 | 49.23 | 50.12 | 46.66 | 50.11 | 4,407,503 | +1.73(+3.57%) |
Sep 17, 2008 | 50.09 | 51.34 | 47.64 | 48.39 | 5,055,064 | -2.30(-4.54%) |
Sep 16, 2008 | 47.12 | 50.95 | 46.16 | 50.69 | 5,861,802 | +1.29(+2.62%) |
Sep 15, 2008 | 51.88 | 52.20 | 48.74 | 49.39 | 4,969,164 | -5.98(-10.80%) |
Sep 12, 2008 | 52.76 | 56.50 | 51.83 | 55.37 | 5,615,818 | +2.32(+4.37%) |
Sep 11, 2008 | 49.67 | 53.11 | 48.84 | 53.05 | 4,968,604 | +2.12(+4.16%) |
Sep 10, 2008 | 48.55 | 51.68 | 48.55 | 50.93 | 6,189,393 | +2.71(+5.62%) |
Sep 09, 2008 | 53.61 | 53.64 | 48.06 | 48.22 | 7,450,841 | -5.37(-10.01%) |
Sep 08, 2008 | 57.12 | 58.95 | 52.70 | 53.59 | 6,157,939 | -1.80(-3.24%) |
Sep 05, 2008 | 54.88 | 56.01 | 52.53 | 55.39 | 0 | -0.52(-0.93%) |
Sep 04, 2008 | 59.81 | 60.25 | 55.36 | 55.91 | 4,591,265 | -3.86(-6.46%) |
Sep 03, 2008 | 62.60 | 63.45 | 58.98 | 59.76 | 4,841,832 | -2.84(-4.54%) |
Sep 02, 2008 | 68.74 | 68.77 | 62.24 | 62.61 | 5,128,479 | -5.64(-8.26%) |
Aug 29, 2008 | 68.72 | 69.63 | 67.98 | 68.25 | 0 | -0.66(-0.95%) |
Aug 28, 2008 | 69.73 | 70.58 | 67.98 | 68.90 | 3,424,789 | -0.27(-0.39%) |
Aug 27, 2008 | 67.11 | 69.18 | 66.27 | 69.18 | 3,385,434 | +2.31(+3.45%) |
Aug 26, 2008 | 64.58 | 66.87 | 64.41 | 66.87 | 2,991,307 | +2.49(+3.86%) |
Aug 25, 2008 | 67.35 | 67.75 | 63.81 | 64.38 | 2,807,506 | -2.73(-4.07%) |
Aug 22, 2008 | 67.33 | 68.13 | 65.75 | 67.11 | 2,436,108 | -0.59(-0.87%) |
Aug 21, 2008 | 65.45 | 68.13 | 64.32 | 67.70 | 4,126,146 | +2.32(+3.54%) |
Aug 20, 2008 | 63.66 | 65.40 | 62.05 | 65.39 | 4,365,254 | +2.26(+3.58%) |
Aug 19, 2008 | 62.00 | 63.13 | 60.77 | 63.13 | 3,910,726 | +0.86(+1.38%) |
Aug 18, 2008 | 61.16 | 62.52 | 61.12 | 62.27 | 4,829,408 | +1.49(+2.45%) |
Aug 15, 2008 | 63.38 | 63.62 | 59.86 | 60.78 | 0 | -2.27(-3.59%) |
Aug 14, 2008 | 64.11 | 64.84 | 62.59 | 63.04 | 4,168,434 | -1.52(-2.35%) |
Aug 13, 2008 | 61.50 | 65.12 | 60.13 | 64.56 | 6,984,060 | +3.54(+5.81%) |
Aug 12, 2008 | 68.77 | 68.77 | 57.15 | 61.02 | 17,078,406 | -3.87(-5.96%) |
Aug 11, 2008 | 65.20 | 65.79 | 62.85 | 64.88 | 6,918,789 | -0.12(-0.18%) |
Aug 08, 2008 | 64.74 | 65.84 | 62.82 | 65.00 | 3,734,979 | -0.57(-0.87%) |
Aug 07, 2008 | 66.38 | 66.97 | 64.29 | 65.57 | 3,243,248 | +0.25(+0.38%) |
Aug 06, 2008 | 63.93 | 66.96 | 61.89 | 65.33 | 4,076,161 | +1.44(+2.25%) |
Aug 05, 2008 | 65.16 | 65.62 | 63.57 | 63.89 | 3,497,685 | -1.06(-1.63%) |
Aug 04, 2008 | 68.91 | 68.91 | 64.45 | 64.94 | 3,657,819 | -3.55(-5.19%) |
Aug 01, 2008 | 69.64 | 72.17 | 68.43 | 68.49 | 1,874,534 | -0.79(-1.14%) |
Jul 31, 2008 | 74.53 | 74.53 | 69.10 | 69.29 | 3,593,615 | -5.14(-6.91%) |
Jul 30, 2008 | 68.58 | 74.53 | 68.48 | 74.43 | 4,032,616 | +5.98(+8.73%) |
Jul 29, 2008 | 68.45 | 68.50 | 66.43 | 68.45 | 2,655,556 | +1.10(+1.63%) |
Jul 28, 2008 | 68.15 | 69.41 | 67.31 | 67.35 | 2,617,119 | -0.62(-0.91%) |
Jul 25, 2008 | 67.15 | 69.61 | 67.15 | 67.97 | 2,769,031 | +0.96(+1.44%) |
Jul 24, 2008 | 70.72 | 71.02 | 66.32 | 67.01 | 4,774,996 | -3.34(-4.75%) |
Jul 23, 2008 | 74.41 | 74.90 | 69.92 | 70.35 | 2,520,687 | -3.82(-5.14%) |
Jul 22, 2008 | 75.08 | 76.31 | 72.99 | 74.17 | 2,320,667 | -1.29(-1.72%) |
Jul 21, 2008 | 72.05 | 75.57 | 72.05 | 75.46 | 2,536,424 | +3.70(+5.16%) |
Jul 18, 2008 | 74.11 | 74.79 | 71.01 | 71.76 | 3,107,808 | -2.07(-2.80%) |
Jul 17, 2008 | 73.42 | 75.76 | 73.03 | 73.83 | 3,604,910 | +0.95(+1.30%) |
Jul 16, 2008 | 73.31 | 73.31 | 70.35 | 72.88 | 18,643,024 | -0.20(-0.27%) |
Jul 15, 2008 | 74.55 | 76.00 | 71.91 | 73.08 | 4,259,214 | -2.22(-2.95%) |
Jul 14, 2008 | 74.95 | 76.27 | 74.22 | 75.30 | 2,969,548 | +0.89(+1.19%) |
Jul 11, 2008 | 72.48 | 75.48 | 72.48 | 74.41 | 3,683,265 | -0.25(-0.33%) |
Jul 10, 2008 | 72.28 | 75.55 | 71.12 | 74.66 | 4,715,580 | +3.54(+4.98%) |
Jul 09, 2008 | 72.19 | 73.88 | 70.76 | 71.12 | 4,507,440 | -1.05(-1.46%) |
Jul 08, 2008 | 74.18 | 74.57 | 70.58 | 72.17 | 6,335,209 | -2.47(-3.31%) |
Jul 07, 2008 | 77.39 | 77.81 | 72.77 | 74.64 | 5,113,066 | -1.98(-2.58%) |
Jul 04, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | +0.00(+0.00%) |
Jul 03, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | -0.02(-0.02%) |
Jul 02, 2008 | 82.08 | 82.15 | 76.42 | 76.64 | 3,246,981 | -4.88(-5.98%) |
Jul 01, 2008 | 77.49 | 81.63 | 77.49 | 81.51 | 4,167,093 | +2.27(+2.86%) |
Jun 30, 2008 | 78.48 | 79.71 | 77.66 | 79.24 | 4,301,823 | +0.72(+0.92%) |
Jun 27, 2008 | 77.45 | 78.71 | 76.27 | 78.52 | 4,082,529 | +0.39(+0.50%) |
Jun 26, 2008 | 79.86 | 80.21 | 77.49 | 78.13 | 3,135,368 | -2.80(-3.46%) |
Jun 25, 2008 | 82.33 | 82.62 | 79.71 | 80.93 | 3,267,242 | -0.48(-0.59%) |
Jun 24, 2008 | 83.85 | 84.95 | 81.14 | 81.41 | 4,029,821 | -2.60(-3.09%) |
Jun 23, 2008 | 81.60 | 86.33 | 81.60 | 84.01 | 5,336,185 | +2.44(+2.99%) |
Jun 20, 2008 | 80.91 | 82.03 | 80.63 | 81.57 | 3,223,436 | +0.72(+0.88%) |
Jun 19, 2008 | 80.88 | 81.88 | 80.06 | 80.86 | 2,447,857 | -0.26(-0.33%) |
Jun 18, 2008 | 79.93 | 82.19 | 79.43 | 81.12 | 3,100,013 | +0.60(+0.74%) |
Jun 17, 2008 | 80.88 | 82.12 | 80.27 | 80.52 | 2,678,368 | +0.39(+0.49%) |
Jun 16, 2008 | 79.21 | 80.80 | 78.36 | 80.13 | 3,061,739 | +0.85(+1.07%) |
Jun 13, 2008 | 75.74 | 79.29 | 75.74 | 79.29 | 4,381,385 | +3.62(+4.79%) |
Jun 12, 2008 | 77.50 | 77.79 | 74.78 | 75.66 | 3,764,147 | -0.67(-0.88%) |
Jun 11, 2008 | 77.71 | 78.12 | 76.16 | 76.33 | 2,843,970 | -1.00(-1.30%) |
Jun 10, 2008 | 78.06 | 79.46 | 76.40 | 77.34 | 3,181,567 | -2.17(-2.73%) |
Jun 09, 2008 | 78.28 | 80.53 | 77.79 | 79.51 | 3,095,202 | +2.07(+2.68%) |
Jun 06, 2008 | 79.63 | 80.58 | 77.41 | 77.43 | 4,520,886 | -3.06(-3.80%) |
Jun 05, 2008 | 79.14 | 81.15 | 79.03 | 80.49 | 3,270,853 | +1.49(+1.89%) |
Jun 04, 2008 | 78.68 | 80.72 | 78.34 | 79.00 | 3,246,963 | +0.45(+0.57%) |
Jun 03, 2008 | 79.21 | 79.92 | 77.51 | 78.55 | 4,850,927 | -0.49(-0.61%) |
Jun 02, 2008 | 79.66 | 80.01 | 78.28 | 79.04 | 2,671,424 | -0.40(-0.51%) |
May 30, 2008 | 77.61 | 80.38 | 77.51 | 79.44 | 3,993,491 | +1.75(+2.25%) |
May 29, 2008 | 79.22 | 79.22 | 76.83 | 77.69 | 2,909,659 | -1.18(-1.49%) |
May 28, 2008 | 78.38 | 78.97 | 76.99 | 78.87 | 4,271,068 | +0.36(+0.46%) |
May 27, 2008 | 79.73 | 79.74 | 77.76 | 78.51 | 3,429,748 | -1.03(-1.30%) |
May 26, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 2,723,874 | -0.83(-1.03%) |
May 22, 2008 | 80.53 | 81.95 | 79.54 | 80.37 | 2,773,060 | -0.05(-0.06%) |
May 21, 2008 | 81.21 | 82.93 | 80.12 | 80.42 | 3,327,185 | -1.06(-1.31%) |
May 20, 2008 | 81.76 | 82.63 | 80.18 | 81.49 | 3,586,683 | -0.53(-0.65%) |
May 19, 2008 | 81.76 | 84.32 | 81.24 | 82.02 | 5,676,675 | +0.52(+0.64%) |
May 16, 2008 | 82.54 | 82.54 | 80.47 | 81.50 | 7,324,241 | -0.12(-0.14%) |
May 15, 2008 | 78.95 | 82.04 | 78.69 | 81.61 | 5,313,600 | +2.63(+3.33%) |
May 14, 2008 | 80.15 | 81.76 | 78.57 | 78.98 | 7,628,750 | -2.37(-2.91%) |
May 13, 2008 | 77.62 | 82.79 | 77.62 | 81.35 | 17,760,038 | +10.51(+14.83%) |
May 12, 2008 | 70.46 | 71.06 | 68.99 | 70.84 | 4,253,731 | +1.02(+1.46%) |
May 09, 2008 | 70.33 | 70.42 | 68.73 | 69.83 | 3,489,306 | -1.21(-1.70%) |
May 08, 2008 | 68.68 | 71.22 | 68.68 | 71.04 | 4,551,138 | +2.80(+4.10%) |
May 07, 2008 | 69.60 | 70.29 | 67.42 | 68.24 | 4,458,165 | -0.96(-1.39%) |
May 06, 2008 | 66.54 | 69.41 | 66.54 | 69.20 | 3,857,388 | +1.92(+2.85%) |
May 05, 2008 | 65.38 | 67.63 | 65.08 | 67.28 | 3,994,647 | +2.20(+3.38%) |
May 02, 2008 | 64.52 | 65.56 | 64.09 | 65.08 | 3,124,900 | +0.83(+1.30%) |