Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.12 | 33.34 | 32.65 | 33.07 | 670,254 | -0.22(-0.66%) |
Jul 30, 2009 | 32.19 | 33.47 | 31.90 | 33.29 | 1,429,588 | +1.57(+4.95%) |
Jul 29, 2009 | 31.93 | 32.32 | 31.71 | 31.72 | 405,091 | -0.45(-1.40%) |
Jul 28, 2009 | 30.89 | 32.47 | 30.89 | 32.17 | 453,695 | +0.92(+2.94%) |
Jul 27, 2009 | 31.39 | 31.40 | 30.79 | 31.25 | 378,239 | -0.08(-0.26%) |
Jul 24, 2009 | 30.86 | 31.47 | 30.86 | 31.33 | 394,412 | +0.39(+1.26%) |
Jul 23, 2009 | 30.43 | 31.22 | 30.43 | 30.94 | 603,548 | +0.57(+1.88%) |
Jul 22, 2009 | 31.94 | 31.98 | 29.82 | 30.37 | 1,918,622 | -1.75(-5.45%) |
Jul 21, 2009 | 31.83 | 32.12 | 31.66 | 32.12 | 426,670 | +0.50(+1.58%) |
Jul 20, 2009 | 31.14 | 31.88 | 31.14 | 31.62 | 239,957 | +0.35(+1.12%) |
Jul 17, 2009 | 31.71 | 31.78 | 30.97 | 31.27 | 477,498 | -0.47(-1.48%) |
Jul 16, 2009 | 31.49 | 31.96 | 31.42 | 31.74 | 385,335 | +0.03(+0.09%) |
Jul 15, 2009 | 31.73 | 31.77 | 31.10 | 31.71 | 501,697 | +0.13(+0.41%) |
Jul 14, 2009 | 31.16 | 31.75 | 31.04 | 31.58 | 356,435 | +0.57(+1.84%) |
Jul 13, 2009 | 30.73 | 31.14 | 30.64 | 31.01 | 516,991 | +0.01(+0.03%) |
Jul 10, 2009 | 30.87 | 31.31 | 30.82 | 31.00 | 263,035 | +0.00(+0.00%) |
Jul 09, 2009 | 31.06 | 31.23 | 30.82 | 31.00 | 326,496 | -0.07(-0.23%) |
Jul 08, 2009 | 31.83 | 31.95 | 30.67 | 31.07 | 425,952 | -0.56(-1.77%) |
Jul 07, 2009 | 32.17 | 32.45 | 31.61 | 31.63 | 458,865 | -0.43(-1.34%) |
Jul 06, 2009 | 32.77 | 32.93 | 31.94 | 32.06 | 480,728 | -0.83(-2.52%) |
Jul 02, 2009 | 33.22 | 33.57 | 32.51 | 32.89 | 624,479 | -0.68(-2.03%) |
Jul 01, 2009 | 33.81 | 33.92 | 33.39 | 33.57 | 547,716 | -0.18(-0.53%) |
Jun 30, 2009 | 33.15 | 33.82 | 32.64 | 33.75 | 767,613 | +0.72(+2.18%) |
Jun 29, 2009 | 33.18 | 33.35 | 32.58 | 33.03 | 306,074 | -0.17(-0.51%) |
Jun 26, 2009 | 32.65 | 33.25 | 32.39 | 33.20 | 761,039 | +0.29(+0.88%) |
Jun 25, 2009 | 32.98 | 33.04 | 32.77 | 32.91 | 581,590 | +0.73(+2.27%) |
Jun 24, 2009 | 31.84 | 32.35 | 31.66 | 32.18 | 266,002 | +0.42(+1.32%) |
Jun 23, 2009 | 32.16 | 32.40 | 31.61 | 31.76 | 464,553 | -0.43(-1.34%) |
Jun 22, 2009 | 32.13 | 32.44 | 31.91 | 32.19 | 698,423 | -0.07(-0.22%) |
Jun 19, 2009 | 31.88 | 32.33 | 31.78 | 32.26 | 900,538 | +0.76(+2.41%) |
Jun 18, 2009 | 30.72 | 31.60 | 30.40 | 31.50 | 656,941 | +0.94(+3.08%) |
Jun 17, 2009 | 31.13 | 31.14 | 30.30 | 30.56 | 787,694 | +0.47(+1.56%) |
Jun 16, 2009 | 30.71 | 30.88 | 30.09 | 30.09 | 507,748 | -0.56(-1.83%) |
Jun 15, 2009 | 31.11 | 31.11 | 30.43 | 30.65 | 362,381 | -0.60(-1.92%) |
Jun 12, 2009 | 30.99 | 31.47 | 30.91 | 31.25 | 303,946 | +0.25(+0.81%) |
Jun 11, 2009 | 30.97 | 31.50 | 30.91 | 31.00 | 663,434 | +0.07(+0.23%) |
Jun 10, 2009 | 31.36 | 31.58 | 30.66 | 30.93 | 648,475 | -0.18(-0.58%) |
Jun 09, 2009 | 31.07 | 31.17 | 30.75 | 31.11 | 445,638 | +0.07(+0.23%) |
Jun 08, 2009 | 30.99 | 31.27 | 30.80 | 31.04 | 399,504 | -0.67(-2.11%) |
Jun 05, 2009 | 31.75 | 31.82 | 31.26 | 31.71 | 439,045 | +0.02(+0.06%) |
Jun 04, 2009 | 31.58 | 31.82 | 31.44 | 31.69 | 626,310 | +0.28(+0.89%) |
Jun 03, 2009 | 31.56 | 31.84 | 31.33 | 31.41 | 681,151 | -0.37(-1.16%) |
Jun 02, 2009 | 31.39 | 32.12 | 31.27 | 31.78 | 1,118,187 | +0.38(+1.21%) |
Jun 01, 2009 | 31.50 | 31.88 | 31.22 | 31.40 | 910,584 | -0.03(-0.10%) |
May 29, 2009 | 30.71 | 31.43 | 30.71 | 31.43 | 933,076 | +0.56(+1.81%) |
May 28, 2009 | 30.61 | 31.22 | 30.31 | 30.87 | 1,064,250 | +0.75(+2.49%) |
May 27, 2009 | 30.39 | 30.70 | 29.93 | 30.12 | 367,432 | -0.25(-0.82%) |
May 26, 2009 | 29.58 | 30.37 | 29.19 | 30.37 | 740,305 | +0.63(+2.12%) |
May 22, 2009 | 29.48 | 30.06 | 28.93 | 29.74 | 810,067 | +0.28(+0.95%) |
May 21, 2009 | 29.30 | 30.10 | 29.14 | 29.46 | 832,476 | -0.32(-1.07%) |
May 20, 2009 | 29.31 | 29.99 | 29.19 | 29.78 | 937,534 | +0.58(+1.99%) |
May 19, 2009 | 28.70 | 29.51 | 28.50 | 29.20 | 1,175,058 | +0.47(+1.64%) |
May 18, 2009 | 28.24 | 28.74 | 27.95 | 28.73 | 912,431 | +0.72(+2.57%) |
May 15, 2009 | 28.15 | 28.25 | 27.65 | 28.01 | 992,694 | -0.22(-0.78%) |
May 14, 2009 | 27.65 | 28.40 | 27.51 | 28.23 | 946,256 | +0.64(+2.32%) |
May 13, 2009 | 28.03 | 28.27 | 27.53 | 27.59 | 801,911 | -0.66(-2.34%) |
May 12, 2009 | 28.12 | 28.47 | 27.95 | 28.25 | 994,580 | +0.40(+1.44%) |
May 11, 2009 | 28.00 | 28.20 | 27.75 | 27.85 | 1,026,335 | -0.44(-1.56%) |
May 08, 2009 | 27.55 | 28.39 | 27.55 | 28.29 | 1,619,779 | +0.60(+2.17%) |
May 07, 2009 | 28.33 | 28.33 | 27.68 | 27.69 | 2,598,915 | -0.44(-1.56%) |
May 06, 2009 | 30.48 | 30.48 | 27.67 | 28.13 | 5,207,709 | +0.30(+1.08%) |
May 05, 2009 | 28.16 | 28.24 | 27.48 | 27.83 | 2,183,212 | -0.20(-0.71%) |
May 04, 2009 | 27.62 | 28.18 | 27.61 | 28.03 | 2,122,834 | +0.69(+2.52%) |
May 01, 2009 | 27.60 | 27.60 | 27.06 | 27.34 | 1,192,059 | -0.31(-1.12%) |
Apr 30, 2009 | 27.10 | 29.41 | 26.60 | 27.65 | 2,544,893 | +0.65(+2.41%) |
Apr 29, 2009 | 26.50 | 27.10 | 26.40 | 27.00 | 735,809 | +0.73(+2.78%) |
Apr 28, 2009 | 25.52 | 26.79 | 25.52 | 26.27 | 1,263,573 | +0.66(+2.58%) |
Apr 27, 2009 | 25.55 | 25.84 | 25.30 | 25.61 | 1,139,252 | -0.07(-0.27%) |
Apr 24, 2009 | 24.84 | 25.74 | 23.29 | 25.68 | 1,795,962 | +0.30(+1.18%) |
Apr 23, 2009 | 25.01 | 25.48 | 24.76 | 25.38 | 2,192,189 | +0.37(+1.48%) |
Apr 22, 2009 | 26.25 | 26.25 | 24.58 | 25.01 | 2,713,336 | -1.49(-5.62%) |
Apr 21, 2009 | 26.00 | 26.56 | 24.58 | 26.50 | 3,482,395 | -0.52(-1.92%) |
Apr 20, 2009 | 27.73 | 28.79 | 26.97 | 27.02 | 2,068,856 | -2.57(-8.69%) |
Apr 17, 2009 | 29.16 | 29.59 | 29.05 | 29.59 | 613,780 | +0.37(+1.27%) |
Apr 16, 2009 | 29.00 | 29.31 | 28.74 | 29.22 | 781,471 | +0.26(+0.90%) |
Apr 15, 2009 | 28.61 | 28.99 | 28.48 | 28.96 | 521,756 | +0.27(+0.94%) |
Apr 14, 2009 | 28.81 | 29.28 | 28.56 | 28.69 | 710,102 | -0.18(-0.62%) |
Apr 13, 2009 | 29.16 | 29.39 | 28.83 | 28.87 | 1,066,860 | -0.34(-1.16%) |
Apr 09, 2009 | 29.05 | 29.32 | 28.79 | 29.21 | 734,178 | +0.51(+1.78%) |
Apr 08, 2009 | 28.22 | 28.73 | 28.07 | 28.70 | 964,193 | +0.67(+2.39%) |
Apr 07, 2009 | 28.26 | 28.30 | 27.86 | 28.03 | 1,077,880 | -0.42(-1.48%) |
Apr 06, 2009 | 27.31 | 28.45 | 27.28 | 28.45 | 1,249,815 | +0.95(+3.45%) |
Apr 03, 2009 | 27.61 | 27.81 | 26.91 | 27.50 | 873,541 | -0.22(-0.79%) |
Apr 02, 2009 | 27.64 | 28.13 | 27.47 | 27.72 | 654,261 | +0.46(+1.69%) |
Apr 01, 2009 | 26.88 | 27.51 | 26.63 | 27.26 | 1,020,435 | +0.05(+0.18%) |
Mar 31, 2009 | 27.22 | 27.76 | 27.00 | 27.21 | 922,631 | +0.05(+0.18%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.92 | 27.16 | 974,674 | -1.88(-6.47%) |
Mar 26, 2009 | 29.00 | 29.12 | 28.42 | 29.04 | 973,356 | +0.11(+0.38%) |
Mar 25, 2009 | 28.73 | 29.47 | 28.14 | 28.93 | 726,108 | +0.28(+0.98%) |
Mar 24, 2009 | 28.65 | 29.10 | 28.46 | 28.65 | 1,010,669 | -0.25(-0.87%) |
Mar 23, 2009 | 28.27 | 29.05 | 28.26 | 28.90 | 1,292,888 | +1.49(+5.44%) |
Mar 20, 2009 | 27.63 | 27.92 | 27.13 | 27.41 | 579,642 | -0.39(-1.39%) |
Mar 19, 2009 | 28.11 | 28.28 | 27.38 | 27.80 | 707,214 | -0.10(-0.38%) |
Mar 18, 2009 | 27.18 | 28.42 | 27.05 | 27.90 | 1,241,491 | +0.58(+2.12%) |
Mar 17, 2009 | 27.49 | 27.51 | 26.46 | 27.32 | 1,273,734 | -0.33(-1.19%) |
Mar 16, 2009 | 28.54 | 28.80 | 27.57 | 27.65 | 985,758 | -0.78(-2.74%) |
Mar 13, 2009 | 27.12 | 28.50 | 27.02 | 28.43 | 0 | +1.38(+5.10%) |
Mar 12, 2009 | 25.85 | 27.14 | 25.70 | 27.05 | 1,512,263 | +1.21(+4.68%) |
Mar 11, 2009 | 26.12 | 27.19 | 25.83 | 25.84 | 1,462,805 | -0.05(-0.19%) |
Mar 10, 2009 | 24.67 | 25.97 | 24.55 | 25.89 | 1,344,746 | +1.61(+6.63%) |
Mar 09, 2009 | 24.85 | 24.85 | 24.12 | 24.28 | 1,384,274 | -0.84(-3.34%) |
Mar 06, 2009 | 25.05 | 25.21 | 24.50 | 25.12 | 0 | +0.25(+1.01%) |
Mar 05, 2009 | 25.06 | 25.19 | 24.24 | 24.87 | 1,774,368 | -0.18(-0.72%) |
Mar 04, 2009 | 23.39 | 25.17 | 23.25 | 25.05 | 1,303,088 | +1.69(+7.23%) |
Mar 02, 2009 | 24.36 | 24.36 | 23.14 | 23.36 | 1,211,613 | -1.44(-5.81%) |
Feb 27, 2009 | 24.22 | 24.97 | 23.56 | 24.80 | 0 | +0.54(+2.23%) |
Feb 26, 2009 | 25.69 | 25.70 | 24.14 | 24.26 | 864,483 | -1.18(-4.64%) |
Feb 25, 2009 | 25.99 | 26.14 | 25.32 | 25.44 | 640,972 | -0.73(-2.79%) |
Feb 24, 2009 | 25.88 | 26.36 | 25.51 | 26.17 | 1,004,666 | +0.53(+2.07%) |
Feb 23, 2009 | 26.38 | 26.39 | 25.58 | 25.64 | 905,137 | -0.66(-2.51%) |
Feb 20, 2009 | 26.14 | 26.55 | 25.83 | 26.30 | 766,737 | -0.23(-0.87%) |
Feb 19, 2009 | 27.05 | 27.12 | 26.29 | 26.53 | 1,057,602 | -0.33(-1.23%) |
Feb 18, 2009 | 27.69 | 27.69 | 26.76 | 26.86 | 1,177,505 | -0.55(-2.01%) |
Feb 17, 2009 | 27.28 | 27.76 | 27.07 | 27.41 | 876,562 | -0.44(-1.58%) |
Feb 13, 2009 | 27.20 | 28.15 | 27.20 | 27.85 | 1,188,361 | +0.35(+1.27%) |
Feb 12, 2009 | 27.11 | 27.82 | 26.34 | 27.50 | 2,630,830 | +0.31(+1.14%) |
Feb 11, 2009 | 27.50 | 28.04 | 27.01 | 27.19 | 1,292,807 | -0.37(-1.34%) |
Feb 10, 2009 | 27.22 | 29.87 | 26.33 | 27.56 | 3,429,653 | +1.14(+4.31%) |
Feb 09, 2009 | 26.91 | 27.20 | 26.39 | 26.42 | 958,493 | -0.50(-1.86%) |
Feb 06, 2009 | 26.79 | 27.24 | 26.63 | 26.92 | 1,095,630 | +0.23(+0.86%) |
Feb 05, 2009 | 25.90 | 27.06 | 25.84 | 26.69 | 890,826 | +0.52(+1.99%) |
Feb 04, 2009 | 25.86 | 26.43 | 25.65 | 26.17 | 1,655,527 | +0.61(+2.39%) |
Feb 03, 2009 | 25.13 | 25.65 | 24.57 | 25.56 | 840,564 | +0.56(+2.24%) |
Feb 02, 2009 | 24.32 | 25.16 | 23.90 | 25.00 | 1,039,225 | +0.59(+2.42%) |
Jan 30, 2009 | 25.53 | 25.56 | 24.32 | 24.41 | 0 | -1.99(-7.54%) |
Jan 29, 2009 | 26.47 | 27.28 | 26.25 | 26.40 | 1,633,931 | -0.22(-0.83%) |
Jan 28, 2009 | 26.56 | 27.01 | 26.21 | 26.62 | 891,711 | +0.40(+1.53%) |
Jan 27, 2009 | 24.92 | 26.38 | 24.92 | 26.22 | 1,348,049 | +1.52(+6.15%) |
Jan 26, 2009 | 24.72 | 25.47 | 24.30 | 24.70 | 1,347,797 | -0.40(-1.59%) |
Jan 23, 2009 | 25.36 | 25.48 | 23.57 | 25.10 | 2,182,413 | -0.89(-3.42%) |
Jan 22, 2009 | 26.25 | 26.38 | 25.49 | 25.99 | 1,365,894 | -0.59(-2.22%) |
Jan 21, 2009 | 25.63 | 26.76 | 25.43 | 26.58 | 1,307,945 | +1.07(+4.19%) |
Jan 20, 2009 | 25.34 | 26.38 | 25.34 | 25.51 | 1,013,208 | -0.87(-3.30%) |
Jan 16, 2009 | 26.90 | 27.00 | 25.76 | 26.38 | 926,402 | -0.14(-0.53%) |
Jan 15, 2009 | 25.70 | 26.63 | 25.45 | 26.52 | 1,875,237 | +0.88(+3.43%) |
Jan 14, 2009 | 24.14 | 26.12 | 23.87 | 25.64 | 2,114,645 | +1.10(+4.48%) |
Jan 13, 2009 | 23.50 | 24.65 | 23.30 | 24.54 | 1,500,545 | +0.86(+3.63%) |
Jan 12, 2009 | 23.29 | 23.93 | 23.14 | 23.68 | 912,556 | +0.06(+0.25%) |
Jan 09, 2009 | 23.91 | 23.99 | 23.33 | 23.62 | 769,825 | -0.45(-1.87%) |
Jan 08, 2009 | 24.83 | 24.83 | 23.70 | 24.07 | 1,277,805 | -0.75(-3.02%) |
Jan 07, 2009 | 25.79 | 25.79 | 24.41 | 24.82 | 1,422,769 | -1.18(-4.54%) |
Jan 06, 2009 | 26.64 | 26.64 | 25.93 | 26.00 | 1,351,879 | -0.44(-1.66%) |
Jan 05, 2009 | 26.80 | 27.06 | 26.21 | 26.44 | 1,178,635 | -0.45(-1.67%) |
Jan 02, 2009 | 26.31 | 27.00 | 25.36 | 26.89 | 0 | +0.69(+2.63%) |
Jan 01, 2009 | 25.66 | 26.26 | 25.50 | 26.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 26.26 | 25.50 | 26.20 | 952,292 | +0.42(+1.63%) |
Dec 30, 2008 | 25.30 | 25.78 | 24.96 | 25.78 | 478,710 | +0.53(+2.10%) |
Dec 29, 2008 | 24.96 | 25.30 | 24.44 | 25.25 | 678,003 | +0.23(+0.92%) |
Dec 26, 2008 | 24.87 | 25.05 | 24.55 | 25.02 | 527,542 | +0.30(+1.21%) |
Dec 24, 2008 | 24.38 | 24.86 | 24.20 | 24.72 | 326,725 | +0.49(+2.02%) |
Dec 23, 2008 | 24.67 | 24.95 | 23.99 | 24.23 | 1,024,273 | -0.33(-1.34%) |
Dec 22, 2008 | 24.93 | 25.13 | 23.93 | 24.56 | 980,833 | -0.45(-1.80%) |
Dec 19, 2008 | 25.29 | 25.74 | 24.74 | 25.01 | 1,698,680 | -0.18(-0.71%) |
Dec 18, 2008 | 22.98 | 25.19 | 21.98 | 25.19 | 3,004,509 | +0.25(+1.00%) |
Dec 17, 2008 | 23.78 | 25.16 | 23.78 | 24.94 | 1,030,812 | +0.99(+4.13%) |
Dec 16, 2008 | 23.25 | 24.11 | 23.10 | 23.95 | 772,623 | +0.91(+3.95%) |
Dec 15, 2008 | 24.19 | 24.19 | 22.70 | 23.04 | 964,129 | -1.02(-4.24%) |
Dec 12, 2008 | 22.73 | 24.14 | 22.69 | 24.06 | 1,043,718 | +0.47(+1.99%) |
Dec 11, 2008 | 24.17 | 24.61 | 23.30 | 23.59 | 975,998 | -0.49(-2.03%) |
Dec 10, 2008 | 24.31 | 24.94 | 23.69 | 24.08 | 952,290 | -0.17(-0.70%) |
Dec 09, 2008 | 23.23 | 24.77 | 23.23 | 24.25 | 1,373,910 | +0.85(+3.63%) |
Dec 08, 2008 | 22.82 | 23.61 | 22.56 | 23.40 | 1,286,357 | +0.87(+3.86%) |
Dec 05, 2008 | 21.50 | 22.64 | 20.97 | 22.53 | 956,201 | +0.76(+3.49%) |
Dec 04, 2008 | 21.97 | 22.48 | 21.54 | 21.77 | 742,155 | -0.33(-1.49%) |
Dec 03, 2008 | 21.60 | 22.28 | 21.44 | 22.10 | 854,806 | -0.14(-0.63%) |
Dec 02, 2008 | 21.61 | 22.31 | 21.00 | 22.24 | 1,167,195 | +0.99(+4.66%) |
Dec 01, 2008 | 22.33 | 22.42 | 21.21 | 21.25 | 1,242,275 | -1.55(-6.80%) |
Nov 28, 2008 | 22.16 | 22.80 | 21.82 | 22.80 | 276,728 | +0.45(+2.01%) |
Nov 26, 2008 | 22.08 | 22.40 | 21.60 | 22.35 | 1,101,158 | -0.06(-0.27%) |
Nov 25, 2008 | 22.23 | 22.48 | 21.56 | 22.41 | 1,263,010 | +0.44(+2.00%) |
Nov 24, 2008 | 21.76 | 22.24 | 20.84 | 21.97 | 1,341,310 | +0.52(+2.42%) |
Nov 21, 2008 | 20.59 | 21.49 | 19.92 | 21.45 | 1,745,468 | +0.67(+3.22%) |
Nov 20, 2008 | 21.40 | 21.61 | 20.21 | 20.78 | 2,546,259 | -0.56(-2.62%) |
Nov 19, 2008 | 23.71 | 23.71 | 21.34 | 21.34 | 1,835,949 | -2.42(-10.19%) |
Nov 18, 2008 | 23.35 | 23.87 | 23.00 | 23.76 | 1,569,512 | +0.38(+1.63%) |
Nov 17, 2008 | 23.35 | 24.22 | 23.07 | 23.38 | 1,067,271 | -0.13(-0.55%) |
Nov 14, 2008 | 23.93 | 25.38 | 23.50 | 23.51 | 1,825,117 | -0.75(-3.09%) |
Nov 13, 2008 | 24.91 | 25.10 | 23.14 | 24.26 | 2,309,358 | -0.50(-2.02%) |
Nov 12, 2008 | 25.31 | 25.42 | 24.71 | 24.76 | 1,705,282 | -0.88(-3.43%) |
Nov 11, 2008 | 26.90 | 26.90 | 24.95 | 25.64 | 1,942,095 | -1.24(-4.61%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.54 | 26.88 | 2,911,565 | -0.12(-0.44%) |
Nov 07, 2008 | 27.19 | 29.70 | 26.47 | 27.00 | 4,154,494 | +0.13(+0.48%) |
Nov 06, 2008 | 29.90 | 30.00 | 25.65 | 26.87 | 6,630,108 | -7.03(-20.74%) |
Nov 05, 2008 | 34.70 | 35.43 | 33.72 | 33.90 | 905,256 | -1.29(-3.67%) |
Nov 04, 2008 | 36.25 | 36.77 | 34.88 | 35.19 | 1,183,748 | -0.71(-1.98%) |
Nov 03, 2008 | 35.70 | 36.22 | 35.36 | 35.90 | 812,092 | +0.07(+0.20%) |
Oct 31, 2008 | 36.15 | 36.90 | 35.52 | 35.83 | 754,595 | -0.28(-0.78%) |
Oct 30, 2008 | 35.31 | 36.32 | 35.13 | 36.11 | 999,546 | +1.31(+3.76%) |
Oct 29, 2008 | 34.38 | 35.54 | 33.51 | 34.80 | 1,325,414 | +0.53(+1.55%) |
Oct 28, 2008 | 32.70 | 34.27 | 31.93 | 34.27 | 2,058,655 | +2.27(+7.09%) |
Oct 27, 2008 | 31.78 | 32.52 | 30.87 | 32.00 | 1,823,705 | -0.12(-0.37%) |
Oct 24, 2008 | 31.20 | 33.22 | 30.80 | 32.12 | 2,195,626 | -0.73(-2.22%) |
Oct 23, 2008 | 40.18 | 40.18 | 31.75 | 32.85 | 3,510,255 | -7.25(-18.08%) |
Oct 22, 2008 | 39.81 | 41.17 | 39.35 | 40.10 | 1,241,954 | -0.31(-0.77%) |
Oct 21, 2008 | 41.25 | 41.65 | 40.31 | 40.41 | 1,657,836 | -1.13(-2.72%) |
Oct 20, 2008 | 41.86 | 41.95 | 40.92 | 41.54 | 1,191,434 | +0.30(+0.73%) |
Oct 17, 2008 | 42.92 | 43.67 | 41.13 | 41.24 | 936,584 | -2.26(-5.20%) |
Oct 16, 2008 | 42.97 | 43.75 | 40.84 | 43.50 | 1,054,123 | -0.01(-0.02%) |
Oct 15, 2008 | 46.70 | 46.70 | 43.51 | 43.51 | 1,014,260 | -3.59(-7.62%) |
Oct 14, 2008 | 49.23 | 51.90 | 46.53 | 47.10 | 1,022,674 | -1.01(-2.10%) |
Oct 13, 2008 | 45.31 | 48.11 | 45.03 | 48.11 | 947,165 | +3.69(+8.31%) |
Oct 10, 2008 | 46.41 | 47.27 | 42.28 | 44.42 | 2,022,831 | -2.90(-6.13%) |
Oct 09, 2008 | 50.42 | 50.87 | 46.79 | 47.32 | 717,854 | -2.83(-5.64%) |
Oct 08, 2008 | 50.94 | 52.04 | 49.87 | 50.15 | 1,071,926 | -1.10(-2.15%) |
Oct 07, 2008 | 53.22 | 53.56 | 51.22 | 51.25 | 685,923 | -1.61(-3.05%) |
Oct 06, 2008 | 53.15 | 53.67 | 50.78 | 52.86 | 1,136,900 | -1.00(-1.86%) |
Oct 03, 2008 | 55.09 | 55.90 | 53.78 | 53.86 | 682,390 | -0.87(-1.59%) |
Oct 02, 2008 | 55.38 | 56.01 | 54.52 | 54.73 | 1,327,220 | -0.56(-1.01%) |
Oct 01, 2008 | 55.33 | 55.57 | 54.66 | 55.29 | 1,106,301 | -0.24(-0.43%) |
Sep 30, 2008 | 57.10 | 57.18 | 54.42 | 55.53 | 1,598,655 | -1.14(-2.01%) |
Sep 29, 2008 | 57.75 | 58.00 | 55.97 | 56.67 | 1,237,559 | -1.37(-2.36%) |
Sep 26, 2008 | 59.06 | 59.09 | 57.84 | 58.04 | 0 | -1.31(-2.21%) |
Sep 25, 2008 | 59.47 | 60.61 | 59.16 | 59.35 | 505,038 | +0.00(+0.00%) |
Sep 24, 2008 | 60.84 | 61.39 | 59.18 | 59.35 | 520,382 | -1.32(-2.18%) |
Sep 23, 2008 | 59.50 | 60.90 | 59.48 | 60.67 | 790,866 | +1.10(+1.85%) |
Sep 22, 2008 | 60.87 | 61.30 | 59.45 | 59.57 | 875,886 | -1.74(-2.84%) |
Sep 19, 2008 | 64.26 | 66.75 | 60.60 | 61.31 | 0 | -0.50(-0.81%) |
Sep 18, 2008 | 62.02 | 62.51 | 60.76 | 61.81 | 1,223,649 | +0.54(+0.88%) |
Sep 17, 2008 | 62.70 | 63.37 | 60.98 | 61.27 | 1,457,355 | -1.79(-2.84%) |
Sep 16, 2008 | 63.00 | 63.25 | 61.96 | 63.06 | 934,391 | -0.29(-0.46%) |
Sep 15, 2008 | 63.56 | 64.44 | 62.56 | 63.35 | 534,856 | -1.31(-2.03%) |
Sep 12, 2008 | 64.33 | 64.81 | 63.80 | 64.66 | 482,103 | -0.15(-0.23%) |
Sep 11, 2008 | 64.94 | 65.02 | 60.12 | 64.81 | 679,677 | -0.43(-0.66%) |
Sep 10, 2008 | 65.76 | 66.03 | 65.13 | 65.24 | 386,743 | -0.41(-0.62%) |
Sep 09, 2008 | 65.63 | 66.75 | 65.62 | 65.65 | 569,196 | -0.13(-0.20%) |
Sep 08, 2008 | 66.14 | 66.16 | 65.34 | 65.78 | 589,809 | +0.80(+1.23%) |
Sep 05, 2008 | 65.66 | 65.67 | 64.41 | 64.98 | 0 | -0.82(-1.25%) |
Sep 04, 2008 | 66.41 | 66.66 | 65.27 | 65.80 | 475,946 | -0.80(-1.20%) |
Sep 03, 2008 | 66.22 | 66.71 | 66.11 | 66.60 | 583,956 | +0.35(+0.53%) |
Sep 02, 2008 | 66.28 | 66.79 | 65.85 | 66.25 | 377,462 | +0.64(+0.98%) |
Aug 29, 2008 | 66.27 | 66.59 | 65.61 | 65.61 | 222,923 | -0.69(-1.04%) |
Aug 28, 2008 | 66.17 | 66.53 | 65.96 | 66.30 | 255,829 | +0.47(+0.71%) |
Aug 27, 2008 | 65.84 | 66.25 | 65.24 | 65.83 | 215,558 | -0.03(-0.05%) |
Aug 26, 2008 | 66.54 | 66.75 | 65.38 | 65.86 | 294,506 | -0.56(-0.84%) |
Aug 25, 2008 | 67.64 | 67.66 | 65.88 | 66.42 | 224,493 | -1.21(-1.79%) |
Aug 22, 2008 | 67.22 | 67.85 | 66.98 | 67.63 | 394,522 | +0.66(+0.99%) |
Aug 21, 2008 | 68.09 | 68.41 | 65.74 | 66.97 | 885,499 | -1.48(-2.16%) |
Aug 20, 2008 | 69.18 | 69.18 | 68.18 | 68.45 | 625,522 | -0.37(-0.54%) |
Aug 19, 2008 | 68.66 | 69.15 | 68.44 | 68.82 | 487,093 | +0.04(+0.06%) |
Aug 18, 2008 | 69.00 | 69.19 | 67.85 | 68.78 | 1,153,685 | +0.08(+0.12%) |
Aug 15, 2008 | 67.98 | 68.76 | 67.74 | 68.70 | 0 | +0.76(+1.12%) |
Aug 14, 2008 | 67.25 | 67.97 | 66.94 | 67.94 | 401,220 | +0.54(+0.80%) |
Aug 13, 2008 | 66.69 | 67.50 | 66.65 | 67.40 | 377,759 | +0.65(+0.97%) |
Aug 12, 2008 | 66.35 | 66.89 | 66.15 | 66.75 | 505,402 | +0.14(+0.21%) |
Aug 11, 2008 | 65.70 | 66.74 | 65.10 | 66.61 | 442,518 | +0.56(+0.85%) |
Aug 08, 2008 | 65.30 | 66.43 | 65.10 | 66.05 | 557,443 | +0.82(+1.26%) |
Aug 07, 2008 | 65.99 | 66.63 | 64.96 | 65.23 | 952,851 | -0.85(-1.29%) |
Aug 06, 2008 | 64.75 | 66.67 | 61.59 | 66.08 | 1,938,828 | -0.55(-0.83%) |
Aug 05, 2008 | 67.17 | 67.34 | 66.20 | 66.63 | 641,356 | -0.10(-0.15%) |
Aug 04, 2008 | 66.25 | 67.27 | 65.87 | 66.73 | 443,272 | +0.55(+0.83%) |