Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.28 | 38.33 | 35.51 | 35.72 | 5,506,743 | -0.77(-2.12%) |
Apr 29, 2009 | 35.52 | 37.06 | 35.35 | 36.50 | 4,757,215 | +1.19(+3.38%) |
Apr 28, 2009 | 34.76 | 36.29 | 34.46 | 35.30 | 4,574,780 | +0.11(+0.32%) |
Apr 27, 2009 | 37.53 | 37.53 | 34.27 | 35.19 | 6,127,516 | -3.43(-8.87%) |
Apr 24, 2009 | 36.37 | 39.42 | 36.15 | 38.62 | 6,536,211 | +2.11(+5.77%) |
Apr 23, 2009 | 34.79 | 37.09 | 34.15 | 36.51 | 6,923,817 | +1.94(+5.60%) |
Apr 22, 2009 | 34.42 | 36.59 | 33.93 | 34.57 | 6,128,227 | -0.94(-2.64%) |
Apr 21, 2009 | 32.10 | 35.84 | 31.95 | 35.51 | 7,633,795 | +2.63(+8.01%) |
Apr 20, 2009 | 36.43 | 37.16 | 32.70 | 32.88 | 7,248,620 | -4.99(-13.17%) |
Apr 17, 2009 | 35.83 | 38.26 | 34.76 | 37.86 | 8,401,561 | +2.01(+5.59%) |
Apr 16, 2009 | 34.55 | 36.94 | 33.05 | 35.86 | 6,537,082 | +0.94(+2.68%) |
Apr 15, 2009 | 32.33 | 35.14 | 31.55 | 34.92 | 6,330,987 | +3.02(+9.48%) |
Apr 14, 2009 | 33.59 | 34.55 | 31.86 | 31.89 | 8,370,316 | -3.23(-9.19%) |
Apr 13, 2009 | 34.34 | 35.80 | 33.72 | 35.12 | 5,907,189 | +0.22(+0.63%) |
Apr 09, 2009 | 31.47 | 35.06 | 30.98 | 34.90 | 7,431,673 | +4.62(+15.26%) |
Apr 08, 2009 | 30.34 | 30.92 | 29.49 | 30.28 | 4,467,184 | +0.37(+1.24%) |
Apr 07, 2009 | 32.41 | 32.69 | 29.87 | 29.91 | 5,623,051 | -3.45(-10.33%) |
Apr 06, 2009 | 32.52 | 34.11 | 32.03 | 33.35 | 5,243,027 | -0.32(-0.95%) |
Apr 03, 2009 | 30.74 | 33.68 | 30.10 | 33.67 | 5,996,272 | +2.40(+7.68%) |
Apr 02, 2009 | 33.25 | 33.25 | 29.49 | 31.27 | 6,552,493 | +2.22(+7.64%) |
Apr 01, 2009 | 28.42 | 29.84 | 28.42 | 29.05 | 4,884,442 | -0.54(-1.83%) |
Mar 31, 2009 | 27.76 | 30.10 | 27.59 | 29.59 | 7,697,402 | +2.03(+7.37%) |
Mar 30, 2009 | 28.67 | 28.67 | 27.44 | 27.56 | 4,737,612 | -3.74(-11.95%) |
Mar 26, 2009 | 31.15 | 31.42 | 29.07 | 31.30 | 5,516,537 | +1.13(+3.73%) |
Mar 25, 2009 | 30.64 | 31.00 | 28.03 | 30.18 | 6,433,375 | -0.08(-0.27%) |
Mar 24, 2009 | 31.17 | 32.34 | 29.82 | 30.26 | 6,333,346 | -2.13(-6.58%) |
Mar 23, 2009 | 29.54 | 32.43 | 29.53 | 32.39 | 7,827,847 | +4.33(+15.44%) |
Mar 20, 2009 | 30.79 | 30.79 | 27.88 | 28.06 | 8,588,244 | -2.90(-9.36%) |
Mar 19, 2009 | 32.13 | 32.34 | 30.45 | 30.96 | 7,986,701 | -0.72(-2.28%) |
Mar 18, 2009 | 30.30 | 32.21 | 29.60 | 31.68 | 9,189,668 | +0.69(+2.21%) |
Mar 17, 2009 | 29.01 | 31.13 | 28.27 | 31.00 | 6,731,271 | +2.24(+7.78%) |
Mar 16, 2009 | 30.98 | 31.54 | 28.74 | 28.76 | 6,146,491 | -2.05(-6.65%) |
Mar 13, 2009 | 31.39 | 31.53 | 30.11 | 30.81 | 0 | -0.53(-1.71%) |
Mar 12, 2009 | 29.36 | 31.83 | 29.02 | 31.34 | 7,271,394 | +1.75(+5.93%) |
Mar 11, 2009 | 30.60 | 31.47 | 29.14 | 29.59 | 9,153,539 | -1.21(-3.94%) |
Mar 10, 2009 | 27.75 | 31.01 | 27.22 | 30.80 | 11,458,462 | +3.79(+14.01%) |
Mar 09, 2009 | 25.79 | 27.13 | 25.37 | 27.01 | 5,786,315 | +0.52(+1.95%) |
Mar 06, 2009 | 25.59 | 26.60 | 24.11 | 26.50 | 0 | +1.25(+4.93%) |
Mar 05, 2009 | 26.23 | 27.01 | 24.76 | 25.25 | 7,813,990 | -2.26(-8.23%) |
Mar 04, 2009 | 26.64 | 28.15 | 26.26 | 27.52 | 6,361,482 | +2.30(+9.10%) |
Mar 02, 2009 | 25.97 | 26.62 | 24.98 | 25.22 | 6,545,010 | -1.45(-5.45%) |
Feb 27, 2009 | 25.78 | 27.61 | 25.49 | 26.68 | 0 | +0.32(+1.22%) |
Feb 26, 2009 | 29.03 | 29.29 | 26.21 | 26.35 | 6,497,379 | -1.61(-5.76%) |
Feb 25, 2009 | 28.18 | 29.22 | 26.59 | 27.96 | 6,377,317 | -0.52(-1.81%) |
Feb 24, 2009 | 25.60 | 28.61 | 25.60 | 28.48 | 5,970,819 | +2.85(+11.14%) |
Feb 23, 2009 | 27.94 | 28.05 | 25.44 | 25.63 | 5,650,712 | -2.06(-7.45%) |
Feb 20, 2009 | 25.44 | 27.91 | 25.08 | 27.69 | 0 | +1.74(+6.71%) |
Feb 19, 2009 | 27.51 | 27.98 | 25.66 | 25.95 | 5,592,692 | -1.03(-3.80%) |
Feb 18, 2009 | 26.54 | 27.20 | 25.59 | 26.97 | 4,566,336 | +0.63(+2.39%) |
Feb 17, 2009 | 26.85 | 27.13 | 25.93 | 26.34 | 5,890,318 | -1.49(-5.35%) |
Feb 13, 2009 | 29.61 | 29.89 | 27.78 | 27.83 | 3,976,775 | -2.07(-6.92%) |
Feb 12, 2009 | 29.68 | 30.13 | 27.91 | 29.90 | 5,172,503 | -0.66(-2.16%) |
Feb 11, 2009 | 29.64 | 30.74 | 28.96 | 30.56 | 4,467,914 | +1.18(+4.02%) |
Feb 10, 2009 | 31.50 | 32.08 | 29.00 | 29.38 | 6,395,279 | -2.70(-8.41%) |
Feb 09, 2009 | 31.89 | 32.13 | 30.98 | 32.08 | 2,807,547 | +0.29(+0.91%) |
Feb 06, 2009 | 30.04 | 32.16 | 29.44 | 31.79 | 5,076,545 | +2.21(+7.46%) |
Feb 05, 2009 | 30.96 | 31.32 | 28.69 | 29.58 | 6,497,180 | -1.91(-6.07%) |
Feb 04, 2009 | 32.67 | 33.25 | 31.35 | 31.49 | 4,107,558 | -1.02(-3.13%) |
Feb 03, 2009 | 33.42 | 33.66 | 31.76 | 32.51 | 3,646,672 | -0.44(-1.34%) |
Feb 02, 2009 | 31.80 | 33.01 | 31.17 | 32.95 | 4,781,673 | +0.37(+1.14%) |
Jan 30, 2009 | 35.01 | 35.37 | 32.00 | 32.58 | 0 | -1.80(-5.25%) |
Jan 29, 2009 | 36.04 | 36.57 | 34.32 | 34.38 | 5,418,190 | -2.47(-6.69%) |
Jan 28, 2009 | 35.91 | 37.20 | 35.10 | 36.85 | 6,459,016 | +2.27(+6.56%) |
Jan 27, 2009 | 33.89 | 34.71 | 33.43 | 34.58 | 3,132,304 | +0.86(+2.54%) |
Jan 26, 2009 | 34.20 | 35.04 | 32.91 | 33.72 | 3,701,139 | -0.47(-1.38%) |
Jan 23, 2009 | 31.50 | 34.49 | 31.50 | 34.20 | 4,596,506 | +1.40(+4.26%) |
Jan 22, 2009 | 34.40 | 34.93 | 32.23 | 32.80 | 5,381,557 | -2.67(-7.53%) |
Jan 21, 2009 | 32.52 | 35.68 | 32.00 | 35.47 | 7,537,206 | +3.82(+12.08%) |
Jan 20, 2009 | 34.42 | 34.45 | 31.49 | 31.65 | 5,998,772 | -3.08(-8.87%) |
Jan 16, 2009 | 34.76 | 35.00 | 33.13 | 34.73 | 0 | +0.91(+2.70%) |
Jan 15, 2009 | 32.49 | 34.75 | 31.27 | 33.82 | 5,286,022 | +1.04(+3.19%) |
Jan 14, 2009 | 32.74 | 33.34 | 31.95 | 32.77 | 4,584,224 | -0.98(-2.91%) |
Jan 13, 2009 | 31.67 | 34.02 | 31.56 | 33.76 | 4,112,020 | +1.65(+5.15%) |
Jan 12, 2009 | 33.88 | 34.90 | 31.68 | 32.10 | 2,901,508 | -2.20(-6.42%) |
Jan 09, 2009 | 35.93 | 36.44 | 33.96 | 34.30 | 2,904,429 | -1.70(-4.73%) |
Jan 08, 2009 | 36.63 | 36.71 | 35.35 | 36.01 | 3,737,304 | -1.28(-3.44%) |
Jan 07, 2009 | 37.57 | 38.73 | 36.93 | 37.29 | 3,073,974 | -1.22(-3.17%) |
Jan 06, 2009 | 37.08 | 38.91 | 36.26 | 38.51 | 4,114,000 | +2.05(+5.62%) |
Jan 05, 2009 | 37.20 | 37.79 | 36.40 | 36.46 | 3,628,333 | -1.06(-2.82%) |
Jan 02, 2009 | 38.40 | 39.30 | 37.28 | 37.52 | 0 | -0.58(-1.52%) |
Jan 01, 2009 | 36.49 | 38.85 | 36.28 | 38.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.49 | 38.85 | 36.28 | 38.09 | 3,004,966 | +1.35(+3.68%) |
Dec 30, 2008 | 34.89 | 36.81 | 34.48 | 36.74 | 2,290,001 | +2.06(+5.95%) |
Dec 29, 2008 | 35.93 | 35.93 | 33.96 | 34.68 | 2,814,425 | -1.19(-3.31%) |
Dec 26, 2008 | 36.55 | 36.60 | 35.21 | 35.87 | 1,344,804 | -0.35(-0.97%) |
Dec 24, 2008 | 36.46 | 36.97 | 35.84 | 36.22 | 1,103,037 | -1.84(-4.84%) |
Dec 23, 2008 | 39.84 | 40.06 | 37.26 | 38.06 | 2,786,548 | -0.80(-2.05%) |
Dec 22, 2008 | 40.65 | 41.68 | 37.65 | 38.86 | 3,889,859 | -1.70(-4.19%) |
Dec 19, 2008 | 43.01 | 43.48 | 38.95 | 40.56 | 4,260,115 | +1.44(+3.68%) |
Dec 18, 2008 | 43.01 | 43.01 | 38.52 | 39.12 | 7,010,288 | -3.72(-8.68%) |
Dec 17, 2008 | 42.18 | 44.97 | 40.91 | 42.84 | 4,829,792 | +0.06(+0.13%) |
Dec 16, 2008 | 39.57 | 42.78 | 38.09 | 42.78 | 6,546,460 | +4.10(+10.60%) |
Dec 15, 2008 | 39.73 | 39.77 | 36.92 | 38.68 | 3,591,976 | -0.96(-2.43%) |
Dec 12, 2008 | 35.46 | 39.86 | 34.77 | 39.64 | 6,153,292 | +3.39(+9.35%) |
Dec 11, 2008 | 40.56 | 41.06 | 35.77 | 36.25 | 6,818,373 | -5.33(-12.81%) |
Dec 10, 2008 | 40.25 | 41.96 | 38.99 | 41.58 | 3,570,623 | +2.67(+6.85%) |
Dec 09, 2008 | 41.59 | 42.18 | 38.37 | 38.91 | 5,641,188 | -3.60(-8.46%) |
Dec 08, 2008 | 42.01 | 42.76 | 39.77 | 42.51 | 6,532,251 | +0.61(+1.46%) |
Dec 05, 2008 | 37.35 | 42.61 | 36.79 | 41.90 | 5,234,365 | +4.04(+10.68%) |
Dec 04, 2008 | 37.11 | 40.62 | 36.90 | 37.86 | 5,388,593 | -0.14(-0.36%) |
Dec 03, 2008 | 35.00 | 38.43 | 33.58 | 37.99 | 5,775,690 | +2.01(+5.57%) |
Dec 02, 2008 | 32.66 | 36.17 | 32.66 | 35.99 | 7,532,432 | +4.37(+13.82%) |
Dec 01, 2008 | 36.60 | 37.00 | 31.32 | 31.62 | 7,195,296 | -6.53(-17.13%) |
Nov 28, 2008 | 37.94 | 38.49 | 36.76 | 38.15 | 2,259,685 | -0.59(-1.53%) |
Nov 26, 2008 | 37.08 | 39.11 | 36.32 | 38.74 | 4,712,546 | +0.85(+2.24%) |
Nov 25, 2008 | 36.54 | 39.17 | 35.19 | 37.89 | 9,266,076 | +2.40(+6.77%) |
Nov 24, 2008 | 30.77 | 36.16 | 30.50 | 35.49 | 7,349,817 | +5.43(+18.08%) |
Nov 21, 2008 | 27.62 | 30.74 | 26.05 | 30.06 | 8,317,558 | +3.14(+11.68%) |
Nov 20, 2008 | 28.15 | 31.06 | 26.54 | 26.91 | 9,751,200 | -1.86(-6.45%) |
Nov 19, 2008 | 31.98 | 32.75 | 28.01 | 28.77 | 7,258,125 | -3.98(-12.15%) |
Nov 18, 2008 | 32.77 | 33.43 | 30.57 | 32.75 | 5,105,455 | +0.09(+0.27%) |
Nov 17, 2008 | 34.41 | 34.67 | 32.22 | 32.66 | 4,758,298 | -2.21(-6.35%) |
Nov 14, 2008 | 36.31 | 37.96 | 34.22 | 34.88 | 0 | -3.65(-9.47%) |
Nov 13, 2008 | 35.01 | 39.19 | 33.00 | 38.52 | 5,921,828 | +3.92(+11.32%) |
Nov 12, 2008 | 36.72 | 36.90 | 34.30 | 34.60 | 3,953,639 | -3.09(-8.19%) |
Nov 11, 2008 | 36.02 | 38.61 | 35.79 | 37.69 | 3,174,296 | +0.80(+2.16%) |
Nov 10, 2008 | 40.92 | 41.23 | 36.45 | 36.89 | 2,934,197 | -3.57(-8.83%) |
Nov 07, 2008 | 38.94 | 40.67 | 36.72 | 40.47 | 3,767,182 | +1.95(+5.06%) |
Nov 06, 2008 | 39.43 | 40.69 | 37.68 | 38.52 | 3,948,197 | -1.25(-3.13%) |
Nov 05, 2008 | 45.25 | 45.65 | 39.58 | 39.76 | 3,602,443 | -5.50(-12.16%) |
Nov 04, 2008 | 44.29 | 46.14 | 43.27 | 45.26 | 3,118,865 | +2.18(+5.06%) |
Nov 03, 2008 | 44.35 | 44.89 | 42.87 | 43.08 | 1,806,645 | -1.58(-3.53%) |
Oct 31, 2008 | 42.89 | 45.52 | 41.07 | 44.66 | 4,218,929 | +2.40(+5.68%) |
Oct 30, 2008 | 43.16 | 43.51 | 40.59 | 42.26 | 3,925,073 | +0.31(+0.75%) |
Oct 29, 2008 | 43.01 | 44.48 | 41.36 | 41.94 | 5,291,981 | -2.20(-4.99%) |
Oct 28, 2008 | 39.73 | 44.31 | 37.47 | 44.14 | 4,394,827 | +5.66(+14.71%) |
Oct 27, 2008 | 39.74 | 41.76 | 38.21 | 38.48 | 2,554,884 | -1.88(-4.66%) |
Oct 24, 2008 | 38.40 | 42.35 | 38.23 | 40.37 | 4,539,302 | -1.35(-3.24%) |
Oct 23, 2008 | 40.55 | 42.57 | 38.25 | 41.72 | 6,227,561 | +1.32(+3.27%) |
Oct 22, 2008 | 42.95 | 43.44 | 38.84 | 40.40 | 4,045,160 | -3.65(-8.29%) |
Oct 21, 2008 | 45.70 | 46.77 | 43.72 | 44.05 | 2,798,650 | -2.23(-4.81%) |
Oct 20, 2008 | 47.17 | 47.17 | 44.58 | 46.28 | 3,033,350 | +0.27(+0.59%) |
Oct 17, 2008 | 45.88 | 48.50 | 44.23 | 46.01 | 3,965,416 | -1.02(-2.17%) |
Oct 16, 2008 | 45.48 | 47.70 | 42.35 | 47.02 | 7,142,206 | +3.50(+8.03%) |
Oct 15, 2008 | 50.62 | 50.62 | 42.77 | 43.53 | 4,854,361 | -7.53(-14.75%) |
Oct 14, 2008 | 54.63 | 55.79 | 47.40 | 51.06 | 4,356,523 | -3.64(-6.66%) |
Oct 13, 2008 | 51.21 | 55.04 | 49.12 | 54.70 | 4,136,197 | +3.57(+6.99%) |
Oct 10, 2008 | 44.28 | 51.71 | 43.08 | 51.13 | 9,257,868 | +5.68(+12.51%) |
Oct 09, 2008 | 51.37 | 51.44 | 45.21 | 45.45 | 4,258,190 | -3.79(-7.69%) |
Oct 08, 2008 | 48.68 | 53.81 | 48.33 | 49.23 | 4,980,429 | -1.25(-2.47%) |
Oct 07, 2008 | 53.41 | 54.02 | 49.72 | 50.48 | 5,514,784 | -2.35(-4.44%) |
Oct 06, 2008 | 52.58 | 53.58 | 48.58 | 52.82 | 5,800,779 | -1.35(-2.48%) |
Oct 03, 2008 | 58.34 | 59.07 | 53.45 | 54.17 | 0 | -2.19(-3.89%) |
Oct 02, 2008 | 59.74 | 60.05 | 56.28 | 56.36 | 3,455,180 | -4.29(-7.07%) |
Oct 01, 2008 | 60.97 | 60.97 | 58.66 | 60.65 | 2,382,515 | -1.24(-2.00%) |
Sep 30, 2008 | 59.89 | 62.17 | 57.48 | 61.89 | 2,835,113 | +3.22(+5.49%) |
Sep 29, 2008 | 61.35 | 61.35 | 57.22 | 58.67 | 3,424,169 | -3.75(-6.00%) |
Sep 26, 2008 | 59.31 | 62.78 | 58.88 | 62.42 | 0 | +1.77(+2.91%) |
Sep 25, 2008 | 59.68 | 61.58 | 58.59 | 60.65 | 2,237,369 | +1.86(+3.16%) |
Sep 24, 2008 | 60.52 | 60.52 | 58.10 | 58.80 | 2,106,403 | -0.82(-1.37%) |
Sep 23, 2008 | 59.56 | 61.88 | 58.97 | 59.61 | 2,311,732 | -0.23(-0.38%) |
Sep 22, 2008 | 64.55 | 65.01 | 58.28 | 59.84 | 2,387,209 | -5.50(-8.41%) |
Sep 19, 2008 | 66.00 | 71.10 | 60.38 | 65.34 | 0 | +3.42(+5.53%) |
Sep 18, 2008 | 57.57 | 63.98 | 55.81 | 61.92 | 6,091,677 | +4.87(+8.53%) |
Sep 17, 2008 | 59.39 | 60.77 | 56.03 | 57.05 | 4,150,657 | -3.86(-6.34%) |
Sep 16, 2008 | 55.44 | 61.94 | 55.44 | 60.91 | 4,590,269 | +3.43(+5.96%) |
Sep 15, 2008 | 61.07 | 61.56 | 57.11 | 57.48 | 4,639,420 | -5.50(-8.74%) |
Sep 12, 2008 | 61.56 | 63.02 | 61.51 | 62.98 | 1,627,040 | +0.45(+0.71%) |
Sep 11, 2008 | 62.44 | 62.97 | 61.22 | 62.54 | 2,401,071 | -0.44(-0.70%) |
Sep 10, 2008 | 62.47 | 63.64 | 61.77 | 62.98 | 2,688,151 | +0.48(+0.76%) |
Sep 09, 2008 | 65.37 | 65.64 | 61.94 | 62.50 | 3,162,605 | -3.19(-4.85%) |
Sep 08, 2008 | 66.02 | 66.65 | 63.66 | 65.69 | 4,000,856 | +2.79(+4.44%) |
Sep 05, 2008 | 61.37 | 62.95 | 60.73 | 62.90 | 0 | +0.87(+1.40%) |
Sep 04, 2008 | 63.04 | 64.20 | 61.81 | 62.03 | 2,292,413 | -2.06(-3.21%) |
Sep 03, 2008 | 62.48 | 64.09 | 62.39 | 64.08 | 1,613,370 | +1.25(+1.99%) |
Sep 02, 2008 | 64.58 | 65.48 | 61.55 | 62.83 | 1,944,288 | -0.05(-0.08%) |
Aug 29, 2008 | 63.41 | 64.05 | 62.34 | 62.88 | 0 | -0.72(-1.13%) |
Aug 28, 2008 | 62.51 | 63.69 | 62.26 | 63.60 | 1,709,422 | +1.25(+2.01%) |
Aug 27, 2008 | 61.59 | 62.88 | 61.23 | 62.35 | 933,239 | +0.48(+0.77%) |
Aug 26, 2008 | 60.87 | 62.11 | 60.36 | 61.87 | 1,117,605 | +0.70(+1.15%) |
Aug 25, 2008 | 63.27 | 63.27 | 60.90 | 61.17 | 1,096,837 | -2.43(-3.82%) |
Aug 22, 2008 | 61.83 | 63.86 | 61.43 | 63.59 | 0 | +1.82(+2.95%) |
Aug 21, 2008 | 60.42 | 62.30 | 60.30 | 61.77 | 1,626,261 | +0.08(+0.12%) |
Aug 20, 2008 | 61.90 | 62.16 | 59.98 | 61.70 | 1,775,761 | +0.26(+0.43%) |
Aug 19, 2008 | 61.78 | 61.78 | 60.45 | 61.43 | 1,670,781 | -0.64(-1.03%) |
Aug 18, 2008 | 63.79 | 64.49 | 61.57 | 62.07 | 1,705,033 | -1.89(-2.95%) |
Aug 15, 2008 | 65.90 | 66.09 | 63.34 | 63.96 | 0 | -0.12(-0.19%) |
Aug 14, 2008 | 63.07 | 64.69 | 62.88 | 64.08 | 1,871,100 | +0.33(+0.52%) |
Aug 13, 2008 | 65.08 | 65.73 | 62.92 | 63.75 | 2,245,888 | -1.26(-1.93%) |
Aug 12, 2008 | 65.63 | 66.74 | 63.86 | 65.00 | 2,676,728 | -2.72(-4.02%) |
Aug 11, 2008 | 65.72 | 68.84 | 65.54 | 67.73 | 3,796,379 | +1.99(+3.03%) |
Aug 08, 2008 | 61.56 | 66.35 | 61.19 | 65.73 | 3,481,583 | +4.20(+6.83%) |
Aug 07, 2008 | 62.95 | 63.38 | 60.87 | 61.53 | 2,145,998 | -2.40(-3.76%) |
Aug 06, 2008 | 64.05 | 64.56 | 62.54 | 63.93 | 1,736,948 | -0.12(-0.19%) |
Aug 05, 2008 | 62.48 | 64.14 | 61.79 | 64.05 | 2,867,224 | +2.96(+4.84%) |
Aug 04, 2008 | 62.31 | 62.86 | 60.80 | 61.10 | 2,390,367 | -1.33(-2.13%) |
Aug 01, 2008 | 64.10 | 64.10 | 60.08 | 62.42 | 2,199,547 | -0.28(-0.44%) |
Jul 31, 2008 | 61.76 | 63.55 | 61.56 | 62.70 | 2,992,926 | -2.12(-3.27%) |
Jul 30, 2008 | 64.42 | 66.02 | 62.83 | 64.82 | 4,726,940 | +0.52(+0.81%) |
Jul 29, 2008 | 64.30 | 64.42 | 60.05 | 64.30 | 2,781,601 | +4.34(+7.24%) |
Jul 28, 2008 | 60.35 | 62.88 | 59.39 | 59.96 | 3,542,260 | -0.43(-0.71%) |
Jul 25, 2008 | 58.51 | 61.26 | 58.14 | 60.39 | 2,421,337 | +2.47(+4.26%) |
Jul 24, 2008 | 62.91 | 62.95 | 57.68 | 57.92 | 3,556,520 | -5.40(-8.52%) |
Jul 23, 2008 | 60.22 | 64.08 | 60.22 | 63.32 | 4,314,916 | +3.10(+5.15%) |
Jul 22, 2008 | 58.21 | 60.29 | 56.61 | 60.22 | 2,457,706 | +1.69(+2.88%) |
Jul 21, 2008 | 58.39 | 59.08 | 57.54 | 58.53 | 1,604,982 | -0.15(-0.26%) |
Jul 18, 2008 | 58.19 | 59.41 | 57.58 | 58.68 | 2,102,078 | +0.06(+0.11%) |
Jul 17, 2008 | 58.47 | 59.37 | 56.38 | 58.62 | 2,914,295 | +0.76(+1.32%) |
Jul 16, 2008 | 53.71 | 58.19 | 52.51 | 57.86 | 2,819,333 | +4.50(+8.44%) |
Jul 15, 2008 | 52.32 | 55.15 | 52.15 | 53.36 | 2,868,552 | +0.43(+0.82%) |
Jul 14, 2008 | 55.88 | 55.88 | 52.65 | 52.92 | 2,208,348 | -1.94(-3.53%) |
Jul 11, 2008 | 54.08 | 56.53 | 52.62 | 54.86 | 2,857,338 | -0.05(-0.09%) |
Jul 10, 2008 | 53.12 | 56.10 | 52.89 | 54.91 | 2,496,365 | +1.55(+2.90%) |
Jul 09, 2008 | 57.61 | 58.07 | 53.03 | 53.36 | 2,617,366 | -4.37(-7.57%) |
Jul 08, 2008 | 53.82 | 59.00 | 53.82 | 57.73 | 2,854,377 | +3.50(+6.45%) |
Jul 07, 2008 | 55.07 | 55.68 | 53.27 | 54.24 | 2,071,834 | -0.45(-0.83%) |
Jul 04, 2008 | 56.17 | 56.17 | 54.29 | 54.69 | 711,425 | +0.00(+0.00%) |
Jul 03, 2008 | 56.17 | 56.17 | 54.29 | 54.69 | 711,425 | -0.43(-0.78%) |
Jul 02, 2008 | 56.03 | 56.71 | 54.99 | 55.12 | 1,248,528 | -0.93(-1.66%) |
Jul 01, 2008 | 55.09 | 56.10 | 54.09 | 56.05 | 2,603,769 | -0.02(-0.03%) |
Jun 30, 2008 | 55.56 | 57.14 | 55.11 | 56.07 | 1,359,749 | +0.60(+1.08%) |
Jun 27, 2008 | 56.03 | 56.46 | 55.09 | 55.47 | 1,970,541 | -0.25(-0.44%) |
Jun 26, 2008 | 56.36 | 57.18 | 55.70 | 55.71 | 1,565,283 | -2.35(-4.05%) |
Jun 25, 2008 | 57.48 | 59.31 | 57.20 | 58.07 | 1,839,846 | +1.07(+1.88%) |
Jun 24, 2008 | 57.05 | 57.60 | 56.03 | 57.00 | 2,037,261 | -0.03(-0.06%) |
Jun 23, 2008 | 58.44 | 58.72 | 56.68 | 57.03 | 1,484,720 | -1.26(-2.16%) |
Jun 20, 2008 | 60.47 | 60.47 | 58.11 | 58.29 | 1,807,506 | -2.35(-3.87%) |
Jun 19, 2008 | 59.29 | 60.65 | 59.22 | 60.63 | 1,688,461 | +1.06(+1.78%) |
Jun 18, 2008 | 59.75 | 60.12 | 58.98 | 59.57 | 1,540,830 | -0.48(-0.80%) |
Jun 17, 2008 | 62.73 | 62.73 | 60.04 | 60.05 | 1,557,293 | -2.53(-4.04%) |
Jun 16, 2008 | 61.27 | 62.58 | 61.00 | 62.58 | 1,062,812 | +0.66(+1.07%) |
Jun 13, 2008 | 61.19 | 61.92 | 60.02 | 61.92 | 1,143,311 | +1.38(+2.27%) |
Jun 12, 2008 | 60.87 | 61.62 | 59.76 | 60.54 | 1,614,944 | +0.40(+0.67%) |
Jun 11, 2008 | 61.47 | 61.80 | 60.04 | 60.14 | 1,937,890 | -1.58(-2.56%) |
Jun 10, 2008 | 60.88 | 61.78 | 59.75 | 61.71 | 1,768,278 | +0.96(+1.57%) |
Jun 09, 2008 | 62.95 | 63.53 | 60.65 | 60.76 | 1,823,282 | -1.59(-2.55%) |
Jun 06, 2008 | 65.12 | 65.56 | 62.16 | 62.35 | 1,398,763 | -3.74(-5.65%) |
Jun 05, 2008 | 63.54 | 66.08 | 63.36 | 66.08 | 1,513,686 | +3.06(+4.86%) |
Jun 04, 2008 | 62.38 | 63.76 | 62.00 | 63.02 | 1,538,188 | +0.21(+0.33%) |
Jun 03, 2008 | 62.60 | 62.98 | 61.86 | 62.81 | 1,123,872 | +0.67(+1.07%) |
Jun 02, 2008 | 63.65 | 63.65 | 61.51 | 62.15 | 1,285,277 | -1.49(-2.34%) |
May 30, 2008 | 64.54 | 64.68 | 63.44 | 63.64 | 1,116,926 | -0.89(-1.37%) |
May 29, 2008 | 63.56 | 64.56 | 63.25 | 64.52 | 985,111 | +0.95(+1.49%) |
May 28, 2008 | 63.39 | 64.00 | 62.93 | 63.58 | 791,946 | +0.56(+0.89%) |
May 27, 2008 | 62.20 | 63.36 | 62.10 | 63.02 | 823,457 | +1.08(+1.75%) |
May 26, 2008 | 62.31 | 62.53 | 61.56 | 61.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.31 | 62.53 | 61.56 | 61.93 | 1,206,848 | -0.74(-1.17%) |
May 22, 2008 | 63.59 | 63.59 | 62.42 | 62.67 | 1,144,895 | -0.95(-1.49%) |
May 21, 2008 | 65.44 | 65.82 | 63.28 | 63.62 | 1,649,529 | -1.82(-2.79%) |
May 20, 2008 | 65.65 | 66.03 | 64.97 | 65.44 | 992,515 | -0.52(-0.79%) |
May 19, 2008 | 65.78 | 66.59 | 65.27 | 65.96 | 973,660 | +0.45(+0.68%) |
May 16, 2008 | 66.08 | 66.64 | 65.20 | 65.52 | 1,288,389 | -0.66(-1.00%) |
May 15, 2008 | 65.21 | 66.18 | 64.46 | 66.18 | 1,516,893 | +0.83(+1.27%) |
May 14, 2008 | 64.78 | 66.03 | 64.37 | 65.35 | 1,540,792 | +0.91(+1.42%) |
May 13, 2008 | 64.16 | 64.58 | 63.20 | 64.44 | 1,026,211 | +0.47(+0.73%) |
May 12, 2008 | 63.04 | 64.19 | 62.21 | 63.97 | 1,070,407 | +1.46(+2.33%) |
May 09, 2008 | 62.32 | 63.07 | 62.09 | 62.51 | 447,294 | -0.29(-0.46%) |
May 08, 2008 | 62.82 | 63.61 | 62.00 | 62.80 | 1,332,819 | +0.13(+0.21%) |
May 07, 2008 | 65.73 | 65.73 | 62.53 | 62.67 | 1,471,937 | -2.72(-4.15%) |
May 06, 2008 | 64.86 | 65.39 | 64.10 | 65.39 | 1,645,305 | -0.03(-0.05%) |
May 05, 2008 | 65.66 | 66.29 | 65.21 | 65.42 | 1,027,544 | -0.84(-1.27%) |
May 02, 2008 | 66.13 | 67.52 | 65.74 | 66.26 | 1,981,626 | +0.86(+1.32%) |