Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.58 | 37.58 | 37.00 | 37.32 | 2,026,875 | -0.34(-0.91%) |
Jun 29, 2009 | 37.72 | 37.81 | 37.18 | 37.67 | 1,098,115 | -0.10(-0.26%) |
Jun 26, 2009 | 37.42 | 37.94 | 36.76 | 37.76 | 4,089,398 | +0.16(+0.42%) |
Jun 25, 2009 | 37.86 | 38.20 | 37.47 | 37.60 | 2,795,604 | +1.08(+2.95%) |
Jun 24, 2009 | 37.01 | 37.20 | 36.40 | 36.53 | 3,836,974 | -0.33(-0.90%) |
Jun 23, 2009 | 36.79 | 37.45 | 36.68 | 36.86 | 1,799,598 | +0.08(+0.21%) |
Jun 22, 2009 | 36.85 | 37.19 | 36.66 | 36.78 | 2,661,027 | -0.43(-1.15%) |
Jun 19, 2009 | 36.40 | 37.46 | 36.40 | 37.21 | 5,114,211 | +1.00(+2.76%) |
Jun 18, 2009 | 35.83 | 36.56 | 35.61 | 36.21 | 4,365,441 | +0.37(+1.03%) |
Jun 17, 2009 | 35.64 | 36.19 | 35.62 | 35.84 | 2,614,755 | +0.22(+0.62%) |
Jun 16, 2009 | 35.68 | 36.19 | 35.22 | 35.62 | 3,095,459 | +0.09(+0.25%) |
Jun 15, 2009 | 36.75 | 36.88 | 35.41 | 35.54 | 2,488,057 | -1.67(-4.50%) |
Jun 12, 2009 | 37.28 | 37.78 | 36.98 | 37.21 | 1,578,753 | -0.08(-0.21%) |
Jun 11, 2009 | 36.71 | 37.70 | 36.71 | 37.29 | 2,091,911 | +0.47(+1.29%) |
Jun 10, 2009 | 37.46 | 37.72 | 36.64 | 36.82 | 2,082,307 | -0.33(-0.90%) |
Jun 09, 2009 | 37.66 | 38.03 | 37.09 | 37.15 | 2,192,918 | -0.27(-0.73%) |
Jun 08, 2009 | 37.63 | 37.82 | 37.29 | 37.42 | 2,707,885 | -0.67(-1.77%) |
Jun 05, 2009 | 38.70 | 39.03 | 38.03 | 38.10 | 1,833,415 | -0.59(-1.52%) |
Jun 04, 2009 | 39.54 | 39.60 | 38.36 | 38.68 | 2,228,811 | -0.82(-2.08%) |
Jun 03, 2009 | 39.96 | 40.13 | 39.16 | 39.51 | 2,422,839 | -0.81(-2.02%) |
Jun 02, 2009 | 40.01 | 40.83 | 40.01 | 40.32 | 1,800,672 | +0.27(+0.68%) |
Jun 01, 2009 | 39.31 | 40.26 | 39.31 | 40.05 | 1,404,570 | +1.02(+2.60%) |
May 29, 2009 | 38.59 | 39.07 | 38.34 | 39.03 | 3,111,182 | +0.38(+0.97%) |
May 28, 2009 | 39.59 | 40.04 | 38.46 | 38.66 | 2,530,674 | -0.74(-1.89%) |
May 27, 2009 | 39.51 | 40.35 | 39.30 | 39.40 | 2,241,747 | -0.28(-0.71%) |
May 26, 2009 | 38.62 | 39.80 | 38.09 | 39.68 | 1,909,796 | +0.90(+2.33%) |
May 22, 2009 | 38.73 | 39.30 | 38.48 | 38.78 | 1,257,015 | -0.05(-0.14%) |
May 21, 2009 | 39.33 | 39.40 | 38.61 | 38.83 | 1,410,803 | -0.90(-2.27%) |
May 20, 2009 | 39.91 | 40.30 | 39.66 | 39.73 | 2,149,601 | +0.01(+0.02%) |
May 19, 2009 | 38.82 | 39.92 | 38.82 | 39.73 | 2,688,649 | +0.74(+1.91%) |
May 18, 2009 | 38.39 | 39.01 | 38.14 | 38.98 | 2,408,636 | +0.68(+1.78%) |
May 15, 2009 | 38.24 | 38.66 | 37.98 | 38.30 | 1,890,219 | -0.09(-0.23%) |
May 14, 2009 | 37.71 | 38.51 | 37.63 | 38.38 | 2,131,014 | +0.81(+2.14%) |
May 13, 2009 | 38.45 | 38.67 | 37.49 | 37.58 | 3,454,047 | -1.25(-3.23%) |
May 12, 2009 | 39.65 | 40.09 | 38.30 | 38.83 | 3,654,991 | -0.81(-2.03%) |
May 11, 2009 | 40.03 | 40.61 | 39.43 | 39.64 | 3,144,825 | -1.24(-3.04%) |
May 08, 2009 | 40.86 | 41.54 | 40.57 | 40.88 | 2,283,855 | +0.32(+0.80%) |
May 07, 2009 | 39.44 | 40.83 | 38.72 | 40.56 | 4,625,438 | +1.48(+3.79%) |
May 06, 2009 | 38.50 | 39.47 | 38.10 | 39.08 | 3,319,277 | +0.73(+1.90%) |
May 05, 2009 | 38.41 | 39.00 | 38.11 | 38.35 | 1,882,263 | -0.43(-1.11%) |
May 04, 2009 | 38.22 | 38.84 | 37.79 | 38.78 | 3,122,962 | +1.02(+2.69%) |
May 01, 2009 | 38.48 | 38.73 | 37.50 | 37.76 | 2,731,258 | -0.78(-2.02%) |
Apr 30, 2009 | 39.02 | 39.48 | 38.24 | 38.54 | 2,520,214 | -0.21(-0.54%) |
Apr 29, 2009 | 38.43 | 39.28 | 37.95 | 38.75 | 1,930,686 | +0.76(+2.01%) |
Apr 28, 2009 | 38.26 | 38.48 | 37.56 | 37.99 | 2,620,500 | -0.38(-0.98%) |
Apr 27, 2009 | 38.16 | 39.00 | 37.77 | 38.37 | 2,391,667 | -0.73(-1.86%) |
Apr 24, 2009 | 37.86 | 39.40 | 37.72 | 39.09 | 3,672,064 | +1.65(+4.40%) |
Apr 23, 2009 | 37.07 | 38.57 | 36.99 | 37.45 | 3,940,658 | +0.39(+1.06%) |
Apr 22, 2009 | 36.47 | 37.69 | 36.43 | 37.05 | 2,486,502 | +0.18(+0.48%) |
Apr 21, 2009 | 36.55 | 37.16 | 35.94 | 36.88 | 2,834,539 | +0.14(+0.38%) |
Apr 20, 2009 | 37.20 | 38.08 | 36.60 | 36.74 | 3,685,920 | -0.90(-2.40%) |
Apr 17, 2009 | 36.42 | 37.79 | 36.36 | 37.64 | 2,754,750 | +1.37(+3.77%) |
Apr 16, 2009 | 36.49 | 36.54 | 35.77 | 36.27 | 2,137,058 | +0.17(+0.46%) |
Apr 15, 2009 | 35.79 | 36.33 | 35.33 | 36.11 | 3,080,578 | -0.12(-0.34%) |
Apr 14, 2009 | 34.25 | 36.41 | 34.14 | 36.23 | 4,440,468 | +1.85(+5.38%) |
Apr 13, 2009 | 33.66 | 34.57 | 33.50 | 34.38 | 1,625,564 | +0.40(+1.19%) |
Apr 09, 2009 | 34.60 | 34.60 | 33.36 | 33.98 | 2,189,614 | +0.91(+2.76%) |
Apr 08, 2009 | 33.06 | 34.21 | 32.79 | 33.07 | 2,325,289 | +0.62(+1.92%) |
Apr 07, 2009 | 31.98 | 32.93 | 31.85 | 32.44 | 1,572,407 | +0.00(+0.00%) |
Apr 06, 2009 | 31.68 | 32.52 | 31.68 | 32.44 | 2,228,853 | +0.16(+0.49%) |
Apr 03, 2009 | 33.53 | 33.62 | 32.02 | 32.29 | 2,669,004 | -1.12(-3.36%) |
Apr 02, 2009 | 32.80 | 33.88 | 32.53 | 33.41 | 2,179,038 | +1.10(+3.39%) |
Apr 01, 2009 | 31.83 | 32.37 | 30.98 | 32.31 | 2,069,969 | +0.33(+1.04%) |
Mar 31, 2009 | 32.29 | 32.55 | 31.89 | 31.98 | 2,693,606 | -0.13(-0.41%) |
Mar 30, 2009 | 32.57 | 32.90 | 31.71 | 32.11 | 2,033,703 | -0.77(-2.34%) |
Mar 26, 2009 | 32.30 | 32.88 | 31.63 | 32.88 | 1,986,282 | +0.95(+2.99%) |
Mar 25, 2009 | 31.68 | 32.58 | 31.07 | 31.93 | 1,989,439 | +0.16(+0.50%) |
Mar 24, 2009 | 31.45 | 32.16 | 31.31 | 31.77 | 1,890,810 | -0.04(-0.11%) |
Mar 23, 2009 | 31.16 | 31.80 | 31.02 | 31.80 | 2,537,058 | +1.16(+3.77%) |
Mar 20, 2009 | 30.82 | 31.49 | 30.39 | 30.65 | 2,562,902 | -0.47(-1.52%) |
Mar 19, 2009 | 32.24 | 32.48 | 30.67 | 31.12 | 2,888,494 | -1.21(-3.76%) |
Mar 18, 2009 | 31.75 | 32.79 | 31.68 | 32.34 | 2,786,377 | +0.27(+0.84%) |
Mar 17, 2009 | 32.07 | 32.45 | 31.66 | 32.07 | 2,375,298 | -0.20(-0.62%) |
Mar 16, 2009 | 31.85 | 33.25 | 31.84 | 32.27 | 2,911,370 | +0.31(+0.96%) |
Mar 13, 2009 | 30.96 | 32.09 | 30.78 | 31.96 | 0 | +1.06(+3.43%) |
Mar 12, 2009 | 29.26 | 31.05 | 29.06 | 30.90 | 3,237,844 | +1.53(+5.22%) |
Mar 11, 2009 | 29.45 | 29.94 | 28.94 | 29.37 | 2,682,162 | +0.07(+0.24%) |
Mar 10, 2009 | 28.44 | 29.43 | 28.17 | 29.30 | 3,785,266 | +1.15(+4.08%) |
Mar 09, 2009 | 28.30 | 29.02 | 27.89 | 28.15 | 3,857,141 | -0.46(-1.62%) |
Mar 06, 2009 | 27.76 | 29.32 | 26.87 | 28.62 | 0 | -0.34(-1.18%) |
Mar 05, 2009 | 30.16 | 30.16 | 28.75 | 28.96 | 4,213,787 | -1.82(-5.92%) |
Mar 04, 2009 | 30.39 | 31.32 | 29.84 | 30.78 | 3,896,712 | +1.18(+4.00%) |
Mar 02, 2009 | 30.26 | 30.29 | 29.45 | 29.60 | 4,772,650 | -1.09(-3.54%) |
Feb 27, 2009 | 32.37 | 33.01 | 30.67 | 30.68 | 0 | -1.88(-5.78%) |
Feb 26, 2009 | 34.21 | 34.45 | 32.28 | 32.57 | 4,613,251 | -1.26(-3.73%) |
Feb 25, 2009 | 34.64 | 34.76 | 33.71 | 33.83 | 3,223,254 | -0.98(-2.82%) |
Feb 24, 2009 | 34.73 | 35.54 | 34.25 | 34.81 | 2,643,408 | +0.04(+0.13%) |
Feb 23, 2009 | 35.20 | 35.59 | 34.48 | 34.77 | 3,181,813 | -0.18(-0.53%) |
Feb 20, 2009 | 35.24 | 35.24 | 34.40 | 34.95 | 3,087,998 | -0.50(-1.41%) |
Feb 19, 2009 | 35.32 | 35.87 | 34.98 | 35.45 | 3,411,493 | +0.41(+1.18%) |
Feb 18, 2009 | 34.62 | 35.20 | 34.31 | 35.04 | 2,343,960 | +0.22(+0.63%) |
Feb 17, 2009 | 35.07 | 35.34 | 34.63 | 34.82 | 2,865,391 | -1.16(-3.21%) |
Feb 13, 2009 | 35.92 | 36.39 | 35.75 | 35.98 | 1,659,073 | +0.19(+0.54%) |
Feb 12, 2009 | 35.74 | 35.83 | 34.38 | 35.78 | 2,813,258 | +0.51(+1.44%) |
Feb 11, 2009 | 34.56 | 35.29 | 34.39 | 35.27 | 2,567,397 | +0.81(+2.34%) |
Feb 10, 2009 | 34.86 | 35.30 | 33.95 | 34.47 | 3,081,582 | -0.74(-2.09%) |
Feb 09, 2009 | 35.08 | 35.30 | 34.43 | 35.20 | 1,917,727 | +0.01(+0.03%) |
Feb 06, 2009 | 34.21 | 35.72 | 33.30 | 35.20 | 3,802,822 | +1.25(+3.69%) |
Feb 05, 2009 | 33.30 | 33.99 | 32.53 | 33.94 | 3,732,363 | +0.33(+0.99%) |
Feb 04, 2009 | 32.60 | 34.01 | 32.50 | 33.61 | 3,546,404 | +1.04(+3.20%) |
Feb 03, 2009 | 32.23 | 32.72 | 31.59 | 32.57 | 3,062,476 | +0.60(+1.86%) |
Feb 02, 2009 | 31.80 | 32.31 | 31.59 | 31.97 | 3,342,169 | +0.08(+0.25%) |
Jan 30, 2009 | 33.22 | 33.29 | 31.71 | 31.89 | 0 | -1.24(-3.75%) |
Jan 29, 2009 | 32.56 | 33.57 | 31.83 | 33.14 | 10,228,404 | -4.58(-12.15%) |
Jan 28, 2009 | 38.52 | 38.87 | 37.34 | 37.72 | 3,556,350 | +0.91(+2.48%) |
Jan 27, 2009 | 35.03 | 37.03 | 34.82 | 36.81 | 4,880,430 | +2.06(+5.93%) |
Jan 26, 2009 | 34.50 | 35.35 | 34.50 | 34.75 | 2,577,878 | +0.30(+0.86%) |
Jan 23, 2009 | 34.38 | 34.85 | 33.94 | 34.45 | 2,652,969 | -0.54(-1.55%) |
Jan 22, 2009 | 34.02 | 35.27 | 33.87 | 34.99 | 3,129,308 | +0.41(+1.19%) |
Jan 21, 2009 | 33.90 | 34.60 | 33.74 | 34.58 | 3,228,486 | +0.85(+2.52%) |
Jan 20, 2009 | 35.45 | 35.74 | 33.73 | 33.73 | 4,654,116 | -1.79(-5.03%) |
Jan 16, 2009 | 36.05 | 36.07 | 35.20 | 35.52 | 3,419,818 | -0.14(-0.39%) |
Jan 15, 2009 | 35.46 | 35.84 | 34.94 | 35.66 | 2,644,300 | +0.15(+0.42%) |
Jan 14, 2009 | 35.29 | 35.91 | 34.84 | 35.51 | 2,436,816 | -0.39(-1.10%) |
Jan 13, 2009 | 35.83 | 37.08 | 35.74 | 35.91 | 3,350,048 | -0.08(-0.22%) |
Jan 12, 2009 | 36.70 | 36.71 | 35.61 | 35.98 | 1,672,564 | -0.72(-1.96%) |
Jan 09, 2009 | 36.83 | 36.95 | 36.32 | 36.70 | 2,278,755 | +0.44(+1.21%) |
Jan 08, 2009 | 35.15 | 36.40 | 34.60 | 36.26 | 2,071,614 | +0.95(+2.68%) |
Jan 07, 2009 | 36.26 | 36.26 | 35.11 | 35.32 | 1,437,702 | -1.18(-3.24%) |
Jan 06, 2009 | 36.42 | 36.67 | 35.83 | 36.50 | 1,786,391 | +0.67(+1.86%) |
Jan 05, 2009 | 36.48 | 36.53 | 35.67 | 35.83 | 1,012,801 | -0.75(-2.06%) |
Jan 02, 2009 | 35.78 | 36.71 | 34.98 | 36.59 | 0 | +1.17(+3.32%) |
Jan 01, 2009 | 34.92 | 35.83 | 34.65 | 35.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.92 | 35.83 | 34.65 | 35.41 | 1,368,751 | +0.47(+1.35%) |
Dec 30, 2008 | 34.41 | 34.95 | 34.17 | 34.94 | 1,226,589 | +0.68(+1.99%) |
Dec 29, 2008 | 34.93 | 35.26 | 33.75 | 34.26 | 1,573,185 | -0.57(-1.64%) |
Dec 26, 2008 | 34.28 | 34.94 | 34.28 | 34.83 | 751,643 | +0.55(+1.61%) |
Dec 24, 2008 | 34.51 | 34.51 | 33.73 | 34.28 | 689,631 | -0.20(-0.58%) |
Dec 23, 2008 | 35.03 | 35.29 | 34.31 | 34.48 | 1,346,720 | -0.18(-0.53%) |
Dec 22, 2008 | 34.84 | 35.44 | 34.00 | 34.66 | 1,383,510 | -0.19(-0.55%) |
Dec 19, 2008 | 35.54 | 35.88 | 34.70 | 34.85 | 2,783,228 | -0.37(-1.04%) |
Dec 18, 2008 | 35.18 | 36.23 | 34.78 | 35.22 | 2,170,995 | +0.23(+0.65%) |
Dec 17, 2008 | 35.06 | 35.70 | 34.73 | 34.99 | 1,736,265 | -0.81(-2.25%) |
Dec 16, 2008 | 34.27 | 35.89 | 34.07 | 35.80 | 2,095,069 | +1.81(+5.34%) |
Dec 15, 2008 | 34.19 | 34.41 | 33.23 | 33.99 | 1,638,537 | -0.11(-0.31%) |
Dec 12, 2008 | 33.60 | 35.05 | 33.37 | 34.09 | 1,836,875 | -0.43(-1.24%) |
Dec 11, 2008 | 33.79 | 36.27 | 33.46 | 34.52 | 2,586,634 | +0.43(+1.26%) |
Dec 10, 2008 | 33.99 | 34.87 | 33.38 | 34.09 | 1,131,380 | +0.22(+0.65%) |
Dec 09, 2008 | 34.25 | 34.72 | 33.61 | 33.87 | 1,785,501 | -0.95(-2.72%) |
Dec 08, 2008 | 33.44 | 35.39 | 33.08 | 34.82 | 3,184,239 | +1.93(+5.86%) |
Dec 05, 2008 | 32.04 | 32.89 | 31.02 | 32.89 | 2,429,311 | +0.38(+1.16%) |
Dec 04, 2008 | 32.44 | 33.35 | 31.45 | 32.51 | 4,482,216 | +0.30(+0.92%) |
Dec 03, 2008 | 31.25 | 32.72 | 30.95 | 32.22 | 2,558,843 | +0.31(+0.96%) |
Dec 02, 2008 | 31.20 | 32.11 | 30.98 | 31.91 | 2,061,680 | +0.88(+2.85%) |
Dec 01, 2008 | 32.42 | 32.42 | 31.00 | 31.02 | 2,464,139 | -1.67(-5.12%) |
Nov 28, 2008 | 32.23 | 32.93 | 31.97 | 32.70 | 1,312,208 | +0.28(+0.86%) |
Nov 26, 2008 | 32.62 | 33.22 | 31.81 | 32.42 | 3,182,498 | -0.80(-2.40%) |
Nov 25, 2008 | 33.12 | 33.73 | 31.14 | 33.22 | 4,494,633 | -0.68(-2.02%) |
Nov 24, 2008 | 33.03 | 34.77 | 32.32 | 33.90 | 2,430,284 | +1.23(+3.75%) |
Nov 21, 2008 | 31.18 | 32.83 | 29.88 | 32.67 | 3,279,115 | +2.07(+6.76%) |
Nov 20, 2008 | 32.67 | 33.75 | 30.37 | 30.60 | 3,964,387 | -2.23(-6.78%) |
Nov 19, 2008 | 34.72 | 35.54 | 32.77 | 32.83 | 1,936,988 | -2.05(-5.88%) |
Nov 18, 2008 | 34.86 | 35.85 | 33.68 | 34.88 | 2,159,825 | +0.04(+0.10%) |
Nov 17, 2008 | 36.37 | 36.75 | 34.83 | 34.84 | 1,876,667 | -1.95(-5.31%) |
Nov 14, 2008 | 37.74 | 38.51 | 36.69 | 36.80 | 3,279,409 | -1.57(-4.09%) |
Nov 13, 2008 | 36.19 | 38.39 | 34.54 | 38.37 | 3,784,136 | +3.01(+8.50%) |
Nov 12, 2008 | 35.24 | 35.82 | 34.63 | 35.36 | 2,187,296 | -0.32(-0.91%) |
Nov 11, 2008 | 36.55 | 36.98 | 35.19 | 35.69 | 2,423,905 | -1.64(-4.39%) |
Nov 10, 2008 | 39.37 | 39.78 | 36.90 | 37.32 | 2,327,173 | -1.53(-3.95%) |
Nov 07, 2008 | 39.65 | 39.80 | 38.45 | 38.86 | 2,604,859 | -0.56(-1.42%) |
Nov 06, 2008 | 40.15 | 40.36 | 38.72 | 39.42 | 2,755,902 | -0.48(-1.21%) |
Nov 05, 2008 | 40.23 | 40.78 | 39.39 | 39.90 | 2,396,250 | -0.71(-1.75%) |
Nov 04, 2008 | 39.97 | 41.00 | 39.87 | 40.61 | 1,790,056 | +1.04(+2.64%) |
Nov 03, 2008 | 40.70 | 41.11 | 39.18 | 39.57 | 1,706,085 | -1.11(-2.74%) |
Oct 31, 2008 | 39.00 | 40.75 | 38.79 | 40.68 | 3,532,542 | +1.71(+4.38%) |
Oct 30, 2008 | 37.32 | 39.30 | 36.87 | 38.97 | 3,516,000 | +2.58(+7.10%) |
Oct 29, 2008 | 35.55 | 37.62 | 34.69 | 36.39 | 3,764,119 | +0.37(+1.02%) |
Oct 28, 2008 | 35.66 | 36.02 | 33.82 | 36.02 | 6,216,042 | +1.55(+4.50%) |
Oct 27, 2008 | 36.06 | 36.48 | 34.47 | 34.47 | 4,556,458 | -3.24(-8.60%) |
Oct 24, 2008 | 35.54 | 38.37 | 32.58 | 37.71 | 10,092,101 | -1.45(-3.69%) |
Oct 23, 2008 | 39.43 | 41.46 | 34.38 | 39.16 | 12,065,902 | -6.11(-13.49%) |
Oct 22, 2008 | 46.70 | 47.57 | 43.81 | 45.26 | 2,530,723 | -2.83(-5.88%) |
Oct 21, 2008 | 49.63 | 50.72 | 47.86 | 48.09 | 1,808,307 | -2.13(-4.24%) |
Oct 20, 2008 | 49.99 | 50.51 | 49.26 | 50.22 | 2,012,533 | +0.44(+0.88%) |
Oct 17, 2008 | 47.60 | 50.82 | 46.30 | 49.78 | 2,873,691 | +1.37(+2.82%) |
Oct 16, 2008 | 46.87 | 48.97 | 43.85 | 48.42 | 3,566,661 | +1.48(+3.15%) |
Oct 15, 2008 | 50.13 | 50.59 | 46.77 | 46.94 | 2,462,457 | -3.86(-7.59%) |
Oct 14, 2008 | 51.55 | 53.45 | 49.84 | 50.79 | 2,744,542 | +0.57(+1.13%) |
Oct 13, 2008 | 45.86 | 50.22 | 45.69 | 50.22 | 2,640,241 | +5.54(+12.39%) |
Oct 10, 2008 | 44.68 | 47.31 | 41.73 | 44.68 | 6,248,727 | -1.66(-3.59%) |
Oct 09, 2008 | 51.22 | 51.57 | 46.34 | 46.35 | 3,545,427 | -4.70(-9.20%) |
Oct 08, 2008 | 48.36 | 51.43 | 48.29 | 51.05 | 3,828,644 | +1.83(+3.72%) |
Oct 07, 2008 | 50.00 | 51.12 | 49.17 | 49.21 | 3,325,278 | -0.51(-1.02%) |
Oct 06, 2008 | 51.69 | 52.05 | 47.69 | 49.72 | 3,645,546 | -2.56(-4.89%) |
Oct 03, 2008 | 54.67 | 54.67 | 52.17 | 52.28 | 0 | -1.38(-2.56%) |
Oct 02, 2008 | 55.41 | 56.14 | 53.59 | 53.66 | 3,206,106 | -1.93(-3.47%) |
Oct 01, 2008 | 57.82 | 58.19 | 55.08 | 55.58 | 3,636,536 | -0.98(-1.73%) |
Sep 30, 2008 | 55.06 | 57.01 | 54.69 | 56.56 | 3,137,832 | +2.48(+4.58%) |
Sep 29, 2008 | 56.95 | 57.32 | 52.93 | 54.09 | 3,279,408 | -3.22(-5.61%) |
Sep 26, 2008 | 57.71 | 58.42 | 56.79 | 57.30 | 0 | -0.91(-1.57%) |
Sep 25, 2008 | 59.35 | 59.77 | 58.14 | 58.21 | 1,456,279 | -0.97(-1.64%) |
Sep 24, 2008 | 59.06 | 59.60 | 58.48 | 59.18 | 888,411 | +0.13(+0.22%) |
Sep 23, 2008 | 59.07 | 59.98 | 58.90 | 59.05 | 1,038,318 | -0.05(-0.09%) |
Sep 22, 2008 | 59.36 | 59.89 | 58.92 | 59.11 | 1,307,289 | -0.55(-0.93%) |
Sep 19, 2008 | 61.42 | 63.82 | 59.05 | 59.66 | 0 | -0.33(-0.55%) |
Sep 18, 2008 | 58.25 | 61.14 | 56.97 | 59.99 | 4,262,084 | +2.10(+3.63%) |
Sep 17, 2008 | 59.14 | 59.41 | 57.83 | 57.89 | 2,161,055 | -1.92(-3.21%) |
Sep 16, 2008 | 60.03 | 60.62 | 58.71 | 59.81 | 2,047,043 | -1.04(-1.71%) |
Sep 15, 2008 | 61.59 | 62.17 | 60.85 | 60.85 | 2,157,100 | -2.14(-3.39%) |
Sep 12, 2008 | 62.08 | 63.03 | 61.52 | 62.99 | 1,743,268 | +0.65(+1.04%) |
Sep 11, 2008 | 61.83 | 62.44 | 61.19 | 62.34 | 2,615,846 | +0.04(+0.07%) |
Sep 10, 2008 | 62.23 | 63.12 | 62.11 | 62.29 | 3,446,425 | -0.37(-0.59%) |
Sep 09, 2008 | 63.17 | 63.54 | 62.62 | 62.66 | 2,284,528 | -0.01(-0.01%) |
Sep 08, 2008 | 62.13 | 62.92 | 61.56 | 62.67 | 3,181,953 | +1.53(+2.51%) |
Sep 05, 2008 | 59.87 | 61.28 | 59.40 | 61.14 | 0 | +1.20(+2.00%) |
Sep 04, 2008 | 62.22 | 62.46 | 59.91 | 59.94 | 2,557,767 | -2.61(-4.17%) |
Sep 03, 2008 | 63.20 | 63.93 | 62.37 | 62.55 | 1,726,280 | -0.85(-1.34%) |
Sep 02, 2008 | 64.44 | 64.73 | 63.05 | 63.40 | 1,549,262 | -0.03(-0.04%) |
Aug 29, 2008 | 63.64 | 64.44 | 63.43 | 63.43 | 0 | -0.26(-0.41%) |
Aug 28, 2008 | 63.13 | 63.69 | 62.77 | 63.69 | 750,982 | +0.81(+1.28%) |
Aug 27, 2008 | 63.15 | 63.20 | 62.32 | 62.88 | 794,631 | -0.32(-0.50%) |
Aug 26, 2008 | 62.97 | 63.35 | 62.42 | 63.20 | 635,471 | +0.16(+0.25%) |
Aug 25, 2008 | 64.83 | 64.92 | 62.88 | 63.04 | 1,167,490 | -1.87(-2.88%) |
Aug 22, 2008 | 64.63 | 65.05 | 64.02 | 64.91 | 1,492,321 | +0.41(+0.64%) |
Aug 21, 2008 | 62.55 | 64.74 | 62.55 | 64.49 | 1,349,977 | +1.21(+1.91%) |
Aug 20, 2008 | 63.99 | 63.99 | 62.86 | 63.28 | 1,192,878 | -0.53(-0.84%) |
Aug 19, 2008 | 64.45 | 64.55 | 63.23 | 63.82 | 1,497,782 | -0.70(-1.09%) |
Aug 18, 2008 | 63.57 | 65.32 | 63.43 | 64.52 | 3,206,346 | +0.94(+1.47%) |
Aug 15, 2008 | 62.40 | 63.70 | 61.87 | 63.58 | 0 | +0.96(+1.54%) |
Aug 14, 2008 | 62.65 | 62.66 | 61.87 | 62.62 | 1,970,407 | -0.30(-0.47%) |
Aug 13, 2008 | 62.86 | 63.22 | 62.29 | 62.92 | 999,025 | -0.08(-0.13%) |
Aug 12, 2008 | 62.86 | 63.18 | 62.46 | 63.00 | 1,039,902 | -0.03(-0.04%) |
Aug 11, 2008 | 62.20 | 63.28 | 61.93 | 63.02 | 1,224,892 | +0.59(+0.94%) |
Aug 08, 2008 | 61.27 | 62.50 | 61.24 | 62.44 | 1,519,859 | +1.17(+1.90%) |
Aug 07, 2008 | 61.91 | 61.98 | 60.98 | 61.27 | 1,834,750 | -0.84(-1.35%) |
Aug 06, 2008 | 62.09 | 62.59 | 61.63 | 62.11 | 1,430,939 | -0.11(-0.18%) |
Aug 05, 2008 | 61.30 | 62.22 | 61.26 | 62.22 | 1,596,039 | +1.12(+1.84%) |
Aug 04, 2008 | 60.52 | 61.25 | 60.11 | 61.10 | 1,550,823 | +0.60(+0.98%) |
Aug 01, 2008 | 60.35 | 61.10 | 60.03 | 60.51 | 1,570,898 | +0.13(+0.22%) |
Jul 31, 2008 | 59.99 | 61.13 | 59.94 | 60.38 | 2,802,847 | +0.25(+0.42%) |
Jul 30, 2008 | 59.61 | 60.18 | 59.14 | 60.12 | 1,598,417 | +0.83(+1.40%) |
Jul 29, 2008 | 59.29 | 59.82 | 59.12 | 59.29 | 2,527,288 | -0.60(-1.01%) |
Jul 28, 2008 | 60.14 | 60.24 | 59.61 | 59.89 | 1,667,023 | -0.23(-0.38%) |
Jul 25, 2008 | 59.54 | 60.72 | 59.17 | 60.12 | 3,344,656 | +0.63(+1.06%) |
Jul 24, 2008 | 57.74 | 59.80 | 56.99 | 59.49 | 4,212,039 | +1.66(+2.86%) |
Jul 23, 2008 | 56.09 | 59.29 | 56.09 | 57.84 | 10,016,803 | -4.27(-6.87%) |
Jul 22, 2008 | 61.33 | 62.10 | 61.11 | 62.10 | 2,749,973 | +0.46(+0.74%) |
Jul 21, 2008 | 63.46 | 63.52 | 61.58 | 61.65 | 2,489,589 | -1.68(-2.66%) |
Jul 18, 2008 | 63.08 | 63.47 | 60.99 | 63.33 | 3,636,677 | +0.26(+0.42%) |
Jul 17, 2008 | 62.29 | 63.21 | 61.33 | 63.07 | 2,072,052 | +1.13(+1.82%) |
Jul 16, 2008 | 61.61 | 62.37 | 60.90 | 61.94 | 2,404,613 | +0.28(+0.45%) |
Jul 15, 2008 | 59.95 | 61.95 | 59.95 | 61.66 | 3,005,041 | +1.47(+2.45%) |
Jul 14, 2008 | 59.43 | 60.58 | 59.36 | 60.18 | 2,443,981 | +0.35(+0.59%) |
Jul 11, 2008 | 58.23 | 60.24 | 58.22 | 59.83 | 2,102,896 | +1.04(+1.77%) |
Jul 10, 2008 | 58.76 | 59.69 | 58.09 | 58.79 | 2,065,066 | -0.08(-0.13%) |
Jul 09, 2008 | 59.73 | 60.24 | 58.87 | 58.87 | 1,755,518 | -0.58(-0.97%) |
Jul 08, 2008 | 58.63 | 59.53 | 58.58 | 59.45 | 2,898,323 | +0.73(+1.24%) |
Jul 07, 2008 | 59.73 | 59.93 | 58.26 | 58.72 | 1,591,711 | -0.88(-1.47%) |
Jul 04, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.00(+0.00%) |
Jul 03, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.18(+0.31%) |
Jul 02, 2008 | 59.37 | 60.10 | 58.91 | 59.41 | 1,350,870 | +0.11(+0.19%) |