Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.31 | 37.54 | 36.98 | 37.41 | 831,035 | +0.63(+1.71%) |
May 28, 2009 | 36.88 | 37.10 | 36.43 | 36.78 | 859,000 | +0.29(+0.79%) |
May 27, 2009 | 37.02 | 37.23 | 36.46 | 36.49 | 882,823 | -0.63(-1.70%) |
May 26, 2009 | 36.66 | 37.34 | 36.66 | 37.12 | 1,042,478 | +0.16(+0.45%) |
May 22, 2009 | 37.04 | 37.32 | 36.81 | 36.96 | 902,283 | -0.01(-0.02%) |
May 21, 2009 | 36.79 | 37.12 | 36.65 | 36.97 | 1,121,542 | +0.09(+0.24%) |
May 20, 2009 | 37.04 | 37.39 | 36.88 | 36.88 | 1,218,131 | -0.05(-0.13%) |
May 19, 2009 | 36.84 | 37.22 | 36.60 | 36.93 | 1,419,784 | +0.00(+0.00%) |
May 18, 2009 | 36.45 | 36.93 | 36.39 | 36.93 | 776,004 | +1.03(+2.87%) |
May 15, 2009 | 36.01 | 36.34 | 35.73 | 35.90 | 693,750 | -0.19(-0.53%) |
May 14, 2009 | 35.56 | 36.27 | 35.55 | 36.09 | 901,980 | +0.19(+0.52%) |
May 13, 2009 | 36.30 | 36.42 | 35.87 | 35.90 | 762,003 | -0.49(-1.36%) |
May 12, 2009 | 36.02 | 36.58 | 35.86 | 36.40 | 1,110,221 | +0.74(+2.08%) |
May 11, 2009 | 35.77 | 36.06 | 35.66 | 35.66 | 1,453,073 | -0.80(-2.18%) |
May 08, 2009 | 36.01 | 36.54 | 35.89 | 36.45 | 1,350,523 | +0.38(+1.05%) |
May 07, 2009 | 36.41 | 36.57 | 35.93 | 36.08 | 1,447,423 | +0.51(+1.43%) |
May 06, 2009 | 35.82 | 35.82 | 34.99 | 35.57 | 1,594,633 | +1.36(+3.97%) |
May 05, 2009 | 34.60 | 34.75 | 34.05 | 34.21 | 1,049,358 | +0.28(+0.83%) |
May 04, 2009 | 33.85 | 33.94 | 33.80 | 33.93 | 855,351 | +0.56(+1.68%) |
May 01, 2009 | 33.20 | 33.39 | 33.07 | 33.37 | 984,304 | +0.56(+1.69%) |
Apr 30, 2009 | 32.77 | 33.20 | 32.74 | 32.81 | 1,317,232 | +0.14(+0.42%) |
Apr 29, 2009 | 32.07 | 32.86 | 32.00 | 32.67 | 1,670,471 | +1.32(+4.22%) |
Apr 28, 2009 | 31.12 | 31.56 | 31.08 | 31.35 | 1,036,216 | -0.08(-0.26%) |
Apr 27, 2009 | 31.47 | 31.78 | 31.26 | 31.43 | 1,039,229 | -0.37(-1.16%) |
Apr 24, 2009 | 31.61 | 31.97 | 31.55 | 31.80 | 1,438,234 | +0.16(+0.50%) |
Apr 23, 2009 | 31.34 | 31.65 | 31.12 | 31.65 | 1,596,115 | +0.22(+0.70%) |
Apr 22, 2009 | 31.21 | 31.80 | 31.17 | 31.43 | 1,747,047 | -0.69(-2.16%) |
Apr 21, 2009 | 31.43 | 32.31 | 31.41 | 32.12 | 1,472,846 | +0.82(+2.61%) |
Apr 20, 2009 | 31.23 | 31.54 | 31.15 | 31.30 | 1,531,056 | -1.10(-3.41%) |
Apr 17, 2009 | 32.27 | 32.51 | 31.99 | 32.41 | 1,166,969 | -0.47(-1.42%) |
Apr 16, 2009 | 32.73 | 32.97 | 32.26 | 32.87 | 876,118 | +0.20(+0.61%) |
Apr 15, 2009 | 32.14 | 32.78 | 32.06 | 32.67 | 1,014,793 | +1.03(+3.25%) |
Apr 14, 2009 | 31.54 | 31.78 | 31.37 | 31.65 | 1,006,923 | -0.08(-0.26%) |
Apr 13, 2009 | 31.48 | 31.93 | 31.18 | 31.73 | 822,498 | +0.50(+1.60%) |
Apr 09, 2009 | 31.11 | 31.58 | 30.86 | 31.23 | 1,576,022 | -0.33(-1.04%) |
Apr 08, 2009 | 31.77 | 31.89 | 31.27 | 31.56 | 1,291,525 | -0.61(-1.90%) |
Apr 07, 2009 | 32.40 | 32.54 | 31.95 | 32.17 | 1,048,037 | +0.11(+0.34%) |
Apr 06, 2009 | 32.45 | 32.46 | 31.71 | 32.06 | 912,236 | -0.34(-1.04%) |
Apr 03, 2009 | 32.39 | 32.42 | 31.95 | 32.39 | 1,266,710 | +0.21(+0.64%) |
Apr 02, 2009 | 32.11 | 32.55 | 32.04 | 32.19 | 1,609,604 | +0.91(+2.89%) |
Apr 01, 2009 | 30.65 | 31.41 | 30.51 | 31.28 | 1,352,099 | +0.60(+1.94%) |
Mar 31, 2009 | 30.56 | 31.09 | 30.33 | 30.69 | 1,832,420 | +0.91(+3.06%) |
Mar 30, 2009 | 29.99 | 30.02 | 29.52 | 29.77 | 983,219 | -0.72(-2.36%) |
Mar 26, 2009 | 30.45 | 30.64 | 29.97 | 30.49 | 2,354,508 | +0.20(+0.66%) |
Mar 25, 2009 | 30.35 | 30.91 | 29.62 | 30.30 | 2,635,825 | -0.58(-1.89%) |
Mar 24, 2009 | 30.91 | 31.30 | 30.60 | 30.88 | 1,459,943 | +0.40(+1.30%) |
Mar 23, 2009 | 29.82 | 30.50 | 29.79 | 30.48 | 1,806,773 | +1.68(+5.83%) |
Mar 20, 2009 | 29.07 | 29.42 | 28.64 | 28.80 | 2,186,415 | -0.61(-2.08%) |
Mar 19, 2009 | 30.01 | 30.05 | 29.34 | 29.41 | 1,882,755 | -1.11(-3.64%) |
Mar 18, 2009 | 29.89 | 30.69 | 29.47 | 30.52 | 1,440,819 | +0.09(+0.29%) |
Mar 17, 2009 | 30.22 | 30.44 | 30.00 | 30.43 | 1,668,154 | +0.12(+0.38%) |
Mar 16, 2009 | 30.20 | 30.78 | 29.92 | 30.32 | 1,771,390 | +0.97(+3.32%) |
Mar 13, 2009 | 29.47 | 29.86 | 29.13 | 29.34 | 0 | -0.67(-2.24%) |
Mar 12, 2009 | 28.74 | 30.02 | 28.45 | 30.01 | 2,454,662 | +0.80(+2.75%) |
Mar 11, 2009 | 29.31 | 29.49 | 29.10 | 29.21 | 1,769,357 | -0.02(-0.07%) |
Mar 10, 2009 | 28.66 | 29.72 | 28.66 | 29.23 | 1,985,306 | +1.02(+3.62%) |
Mar 09, 2009 | 28.11 | 28.87 | 28.07 | 28.21 | 1,660,553 | -1.45(-4.90%) |
Mar 06, 2009 | 30.21 | 30.38 | 29.01 | 29.66 | 0 | -0.25(-0.85%) |
Mar 05, 2009 | 30.64 | 30.71 | 29.87 | 29.92 | 1,350,574 | -0.51(-1.69%) |
Mar 04, 2009 | 30.23 | 30.75 | 30.05 | 30.43 | 1,331,509 | -0.37(-1.20%) |
Mar 02, 2009 | 31.56 | 31.65 | 30.69 | 30.80 | 1,707,758 | -1.08(-3.38%) |
Feb 27, 2009 | 31.55 | 32.43 | 31.43 | 31.88 | 0 | -0.28(-0.87%) |
Feb 26, 2009 | 32.98 | 33.15 | 32.09 | 32.16 | 2,182,768 | -0.48(-1.47%) |
Feb 25, 2009 | 32.88 | 33.13 | 32.57 | 32.64 | 1,862,295 | -0.76(-2.28%) |
Feb 24, 2009 | 32.93 | 33.55 | 32.57 | 33.40 | 1,275,183 | +0.45(+1.37%) |
Feb 23, 2009 | 34.53 | 34.54 | 32.88 | 32.95 | 1,363,591 | -1.20(-3.51%) |
Feb 20, 2009 | 33.97 | 34.49 | 33.77 | 34.15 | 1,591,245 | -0.47(-1.37%) |
Feb 19, 2009 | 34.70 | 34.97 | 34.20 | 34.62 | 2,388,023 | +0.89(+2.64%) |
Feb 18, 2009 | 33.96 | 33.96 | 33.20 | 33.73 | 1,554,847 | +0.16(+0.49%) |
Feb 17, 2009 | 33.90 | 33.99 | 33.33 | 33.57 | 1,708,038 | -0.86(-2.51%) |
Feb 13, 2009 | 34.38 | 34.73 | 34.19 | 34.43 | 1,604,926 | -0.47(-1.34%) |
Feb 12, 2009 | 34.27 | 34.90 | 34.08 | 34.90 | 2,725,331 | -1.30(-3.60%) |
Feb 11, 2009 | 35.82 | 36.25 | 35.52 | 36.20 | 1,185,169 | +0.56(+1.58%) |
Feb 10, 2009 | 37.17 | 37.28 | 35.41 | 35.64 | 2,295,333 | -2.15(-5.68%) |
Feb 09, 2009 | 38.19 | 38.26 | 37.65 | 37.78 | 954,257 | -0.33(-0.86%) |
Feb 06, 2009 | 37.45 | 38.37 | 37.32 | 38.11 | 1,867,478 | -0.01(-0.04%) |
Feb 05, 2009 | 37.67 | 38.41 | 37.42 | 38.13 | 3,341,092 | +0.22(+0.58%) |
Feb 04, 2009 | 38.11 | 38.61 | 37.65 | 37.91 | 2,852,765 | -0.23(-0.61%) |
Feb 03, 2009 | 36.82 | 38.35 | 36.44 | 38.14 | 1,952,122 | +1.87(+5.14%) |
Feb 02, 2009 | 35.86 | 36.46 | 35.61 | 36.27 | 2,097,325 | -0.99(-2.65%) |
Jan 30, 2009 | 37.70 | 37.85 | 37.12 | 37.26 | 0 | +0.65(+1.78%) |
Jan 29, 2009 | 36.76 | 37.08 | 36.43 | 36.61 | 979,644 | -0.41(-1.11%) |
Jan 28, 2009 | 37.06 | 37.36 | 36.68 | 37.02 | 1,513,153 | +0.84(+2.33%) |
Jan 27, 2009 | 35.79 | 36.44 | 35.62 | 36.18 | 966,201 | +0.47(+1.31%) |
Jan 26, 2009 | 35.45 | 36.06 | 35.28 | 35.71 | 863,032 | +0.51(+1.46%) |
Jan 23, 2009 | 34.34 | 35.52 | 34.31 | 35.20 | 1,326,953 | -0.26(-0.73%) |
Jan 22, 2009 | 34.51 | 35.66 | 34.46 | 35.46 | 1,815,842 | -0.76(-2.10%) |
Jan 21, 2009 | 35.58 | 36.24 | 34.83 | 36.22 | 1,731,168 | +0.58(+1.62%) |
Jan 20, 2009 | 36.36 | 36.58 | 35.64 | 35.64 | 1,419,056 | -1.47(-3.97%) |
Jan 16, 2009 | 37.78 | 37.82 | 36.51 | 37.12 | 1,285,237 | +0.17(+0.46%) |
Jan 15, 2009 | 36.69 | 37.17 | 35.93 | 36.95 | 1,382,368 | +0.29(+0.79%) |
Jan 14, 2009 | 36.71 | 37.12 | 36.34 | 36.66 | 1,432,054 | -0.79(-2.11%) |
Jan 13, 2009 | 37.34 | 37.95 | 37.14 | 37.45 | 1,396,185 | -0.71(-1.87%) |
Jan 12, 2009 | 38.19 | 38.53 | 38.00 | 38.16 | 1,595,655 | -0.61(-1.57%) |
Jan 09, 2009 | 39.54 | 39.54 | 38.68 | 38.77 | 1,024,382 | -0.98(-2.47%) |
Jan 08, 2009 | 39.68 | 39.84 | 38.95 | 39.75 | 986,257 | +0.38(+0.98%) |
Jan 07, 2009 | 39.65 | 39.86 | 39.12 | 39.37 | 825,507 | -0.11(-0.28%) |
Jan 06, 2009 | 38.69 | 39.76 | 38.55 | 39.48 | 1,584,113 | -0.60(-1.49%) |
Jan 05, 2009 | 39.26 | 40.21 | 39.22 | 40.07 | 1,051,146 | +0.66(+1.67%) |
Jan 02, 2009 | 38.64 | 39.63 | 38.50 | 39.42 | 0 | +0.51(+1.30%) |
Jan 01, 2009 | 38.39 | 39.18 | 38.18 | 38.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.39 | 39.18 | 38.18 | 38.91 | 1,178,908 | +0.75(+1.96%) |
Dec 30, 2008 | 37.46 | 38.19 | 37.46 | 38.16 | 1,236,676 | +0.27(+0.72%) |
Dec 29, 2008 | 38.23 | 38.26 | 37.58 | 37.89 | 954,521 | -0.31(-0.81%) |
Dec 26, 2008 | 38.87 | 38.87 | 37.95 | 38.19 | 622,326 | +0.15(+0.40%) |
Dec 24, 2008 | 38.91 | 38.91 | 37.82 | 38.04 | 474,028 | -0.34(-0.88%) |
Dec 23, 2008 | 39.46 | 39.46 | 38.21 | 38.38 | 1,287,704 | +0.23(+0.59%) |
Dec 22, 2008 | 38.55 | 38.64 | 37.74 | 38.15 | 1,528,275 | -0.57(-1.47%) |
Dec 19, 2008 | 38.65 | 39.47 | 38.54 | 38.72 | 1,077,540 | +0.19(+0.48%) |
Dec 18, 2008 | 39.37 | 39.95 | 38.24 | 38.54 | 1,516,444 | -1.30(-3.27%) |
Dec 17, 2008 | 39.71 | 40.09 | 39.00 | 39.84 | 1,097,140 | -0.80(-1.97%) |
Dec 16, 2008 | 39.30 | 40.79 | 39.07 | 40.64 | 1,109,940 | +1.73(+4.46%) |
Dec 15, 2008 | 39.00 | 39.19 | 38.54 | 38.91 | 897,225 | +0.19(+0.48%) |
Dec 12, 2008 | 38.35 | 38.87 | 37.80 | 38.72 | 1,276,112 | +0.62(+1.62%) |
Dec 11, 2008 | 38.43 | 38.94 | 37.78 | 38.11 | 1,084,717 | -0.45(-1.16%) |
Dec 10, 2008 | 38.71 | 38.94 | 38.00 | 38.55 | 1,029,649 | +0.27(+0.70%) |
Dec 09, 2008 | 38.24 | 39.15 | 37.89 | 38.28 | 1,279,584 | +0.05(+0.13%) |
Dec 08, 2008 | 38.20 | 38.77 | 37.54 | 38.24 | 1,717,705 | +1.44(+3.91%) |
Dec 05, 2008 | 36.46 | 36.92 | 35.08 | 36.80 | 1,806,054 | +0.44(+1.21%) |
Dec 04, 2008 | 36.89 | 37.40 | 36.01 | 36.36 | 990,709 | -0.47(-1.27%) |
Dec 03, 2008 | 36.14 | 36.93 | 35.21 | 36.82 | 1,700,311 | +0.46(+1.26%) |
Dec 02, 2008 | 36.06 | 36.50 | 35.45 | 36.36 | 1,528,145 | +0.55(+1.53%) |
Dec 01, 2008 | 37.60 | 37.60 | 35.77 | 35.82 | 2,030,760 | -2.84(-7.34%) |
Nov 28, 2008 | 38.30 | 38.74 | 37.92 | 38.65 | 542,303 | +0.14(+0.37%) |
Nov 26, 2008 | 36.96 | 38.63 | 36.91 | 38.51 | 1,187,514 | +0.65(+1.72%) |
Nov 25, 2008 | 38.50 | 38.63 | 37.07 | 37.86 | 1,718,588 | -0.10(-0.25%) |
Nov 24, 2008 | 36.73 | 38.38 | 36.38 | 37.95 | 1,965,051 | +2.32(+6.52%) |
Nov 21, 2008 | 35.91 | 35.97 | 33.70 | 35.63 | 2,389,587 | +1.17(+3.40%) |
Nov 20, 2008 | 35.71 | 36.16 | 34.31 | 34.46 | 2,558,370 | -2.48(-6.70%) |
Nov 19, 2008 | 38.62 | 39.15 | 36.93 | 36.93 | 1,340,080 | -1.30(-3.39%) |
Nov 18, 2008 | 37.60 | 38.71 | 37.43 | 38.23 | 1,339,727 | +0.48(+1.27%) |
Nov 17, 2008 | 38.09 | 38.63 | 37.53 | 37.75 | 1,611,172 | +0.37(+0.99%) |
Nov 14, 2008 | 37.55 | 38.65 | 37.11 | 37.38 | 0 | -1.17(-3.04%) |
Nov 13, 2008 | 36.73 | 38.60 | 35.74 | 38.55 | 2,009,463 | +1.74(+4.73%) |
Nov 12, 2008 | 38.15 | 38.52 | 36.79 | 36.81 | 2,052,550 | -2.55(-6.48%) |
Nov 11, 2008 | 39.62 | 40.07 | 38.94 | 39.36 | 1,740,590 | -1.63(-3.98%) |
Nov 10, 2008 | 41.40 | 41.65 | 40.51 | 40.99 | 1,079,372 | +0.63(+1.56%) |
Nov 07, 2008 | 39.94 | 40.44 | 39.57 | 40.36 | 3,989,682 | +1.17(+2.97%) |
Nov 06, 2008 | 41.21 | 41.45 | 38.96 | 39.20 | 2,842,155 | -2.36(-5.68%) |
Nov 05, 2008 | 42.71 | 43.51 | 41.45 | 41.55 | 1,557,516 | -2.10(-4.81%) |
Nov 04, 2008 | 42.92 | 43.88 | 42.65 | 43.65 | 1,200,472 | +0.39(+0.90%) |
Nov 03, 2008 | 42.76 | 43.49 | 42.27 | 43.26 | 792,081 | +0.62(+1.45%) |
Oct 31, 2008 | 41.38 | 43.13 | 41.31 | 42.65 | 926,300 | -0.10(-0.24%) |
Oct 30, 2008 | 42.77 | 43.20 | 41.46 | 42.75 | 1,372,161 | +1.23(+2.96%) |
Oct 29, 2008 | 41.08 | 42.55 | 40.84 | 41.52 | 1,598,944 | +0.43(+1.03%) |
Oct 28, 2008 | 39.95 | 41.14 | 37.95 | 41.10 | 2,036,748 | +3.15(+8.29%) |
Oct 27, 2008 | 37.25 | 39.26 | 37.25 | 37.95 | 1,668,281 | -1.04(-2.67%) |
Oct 24, 2008 | 35.50 | 39.52 | 35.50 | 38.99 | 2,961,281 | +0.38(+0.98%) |
Oct 23, 2008 | 37.95 | 39.28 | 37.38 | 38.61 | 3,092,984 | -0.70(-1.78%) |
Oct 22, 2008 | 40.37 | 40.61 | 38.52 | 39.31 | 2,179,896 | -2.54(-6.08%) |
Oct 21, 2008 | 42.29 | 43.13 | 41.79 | 41.86 | 1,345,729 | -1.53(-3.52%) |
Oct 20, 2008 | 41.73 | 43.43 | 41.24 | 43.39 | 1,784,787 | +2.89(+7.13%) |
Oct 17, 2008 | 38.89 | 41.73 | 38.89 | 40.50 | 0 | +0.01(+0.03%) |
Oct 16, 2008 | 40.66 | 40.96 | 38.79 | 40.49 | 2,869,353 | +0.95(+2.41%) |
Oct 15, 2008 | 42.13 | 42.25 | 39.48 | 39.53 | 2,259,484 | -3.26(-7.61%) |
Oct 14, 2008 | 43.17 | 43.75 | 42.03 | 42.79 | 2,589,644 | -0.47(-1.09%) |
Oct 13, 2008 | 40.16 | 43.26 | 39.97 | 43.26 | 3,081,951 | +4.32(+11.09%) |
Oct 10, 2008 | 38.52 | 39.87 | 36.60 | 38.94 | 5,166,220 | -0.16(-0.42%) |
Oct 09, 2008 | 42.23 | 42.23 | 38.66 | 39.11 | 3,066,670 | -1.56(-3.83%) |
Oct 08, 2008 | 41.90 | 42.68 | 40.39 | 40.66 | 3,474,676 | -1.20(-2.87%) |
Oct 07, 2008 | 44.52 | 44.74 | 41.49 | 41.86 | 2,736,162 | +0.04(+0.10%) |
Oct 06, 2008 | 42.13 | 42.29 | 39.55 | 41.82 | 4,722,030 | -2.72(-6.11%) |
Oct 03, 2008 | 44.75 | 45.72 | 44.19 | 44.54 | 0 | -1.93(-4.15%) |
Oct 02, 2008 | 46.28 | 46.82 | 46.08 | 46.47 | 2,652,681 | -1.60(-3.32%) |
Oct 01, 2008 | 46.47 | 48.38 | 46.29 | 48.07 | 2,631,206 | +0.85(+1.80%) |
Sep 30, 2008 | 47.10 | 47.55 | 46.19 | 47.22 | 1,840,689 | +0.87(+1.88%) |
Sep 29, 2008 | 49.03 | 49.03 | 45.94 | 46.35 | 2,459,365 | -3.79(-7.55%) |
Sep 26, 2008 | 50.15 | 50.50 | 49.71 | 50.13 | 0 | -0.72(-1.42%) |
Sep 25, 2008 | 51.09 | 51.59 | 50.65 | 50.85 | 1,204,272 | +1.23(+2.49%) |
Sep 24, 2008 | 50.48 | 50.48 | 49.39 | 49.62 | 990,545 | +0.32(+0.65%) |
Sep 23, 2008 | 50.13 | 50.33 | 49.10 | 49.30 | 584,269 | -0.27(-0.54%) |
Sep 22, 2008 | 51.02 | 51.02 | 49.42 | 49.56 | 1,018,505 | -2.25(-4.34%) |
Sep 19, 2008 | 52.82 | 53.20 | 50.85 | 51.81 | 0 | +2.74(+5.59%) |
Sep 18, 2008 | 47.97 | 49.38 | 47.88 | 49.07 | 2,579,208 | -0.53(-1.08%) |
Sep 17, 2008 | 50.07 | 50.25 | 49.12 | 49.61 | 1,364,085 | -0.91(-1.81%) |
Sep 16, 2008 | 50.04 | 50.78 | 49.80 | 50.52 | 1,381,376 | +0.16(+0.31%) |
Sep 15, 2008 | 50.67 | 51.27 | 50.15 | 50.36 | 932,477 | -1.30(-2.52%) |
Sep 12, 2008 | 50.64 | 51.66 | 50.38 | 51.66 | 805,169 | +1.13(+2.24%) |
Sep 11, 2008 | 49.65 | 50.53 | 49.60 | 50.53 | 1,078,601 | -0.08(-0.15%) |
Sep 10, 2008 | 50.33 | 51.00 | 50.06 | 50.61 | 1,843,859 | -0.67(-1.30%) |
Sep 09, 2008 | 51.07 | 51.99 | 50.94 | 51.27 | 1,053,898 | +0.59(+1.16%) |
Sep 08, 2008 | 50.27 | 50.74 | 50.15 | 50.68 | 652,007 | +1.41(+2.87%) |
Sep 05, 2008 | 49.40 | 49.76 | 48.72 | 49.27 | 0 | -0.28(-0.57%) |
Sep 04, 2008 | 50.35 | 50.46 | 49.48 | 49.55 | 849,623 | -0.62(-1.23%) |
Sep 03, 2008 | 50.19 | 50.46 | 49.77 | 50.17 | 1,064,751 | -1.05(-2.05%) |
Sep 02, 2008 | 51.42 | 51.78 | 51.16 | 51.22 | 996,925 | +0.20(+0.39%) |
Aug 29, 2008 | 50.67 | 51.47 | 50.59 | 51.02 | 0 | +0.43(+0.84%) |
Aug 28, 2008 | 49.84 | 50.71 | 49.64 | 50.59 | 716,986 | +0.82(+1.64%) |
Aug 27, 2008 | 49.69 | 50.11 | 49.49 | 49.78 | 485,334 | +0.12(+0.25%) |
Aug 26, 2008 | 49.32 | 50.05 | 49.30 | 49.65 | 567,588 | -0.93(-1.83%) |
Aug 25, 2008 | 50.85 | 51.05 | 50.49 | 50.58 | 514,587 | -0.21(-0.41%) |
Aug 22, 2008 | 50.49 | 50.91 | 50.46 | 50.78 | 0 | +0.73(+1.47%) |
Aug 21, 2008 | 49.89 | 50.43 | 49.61 | 50.05 | 545,348 | -0.23(-0.46%) |
Aug 20, 2008 | 50.01 | 50.35 | 49.71 | 50.28 | 464,953 | -0.04(-0.08%) |
Aug 19, 2008 | 50.65 | 50.69 | 50.13 | 50.33 | 619,966 | -0.49(-0.96%) |
Aug 18, 2008 | 50.61 | 51.15 | 50.37 | 50.81 | 617,687 | -0.20(-0.39%) |
Aug 15, 2008 | 50.62 | 51.08 | 50.49 | 51.01 | 0 | +0.57(+1.13%) |
Aug 14, 2008 | 50.04 | 50.60 | 50.00 | 50.44 | 1,429,766 | -0.56(-1.10%) |
Aug 13, 2008 | 50.98 | 51.12 | 50.42 | 51.00 | 665,381 | -0.77(-1.50%) |
Aug 12, 2008 | 52.11 | 52.18 | 51.66 | 51.78 | 542,680 | -0.60(-1.14%) |
Aug 11, 2008 | 52.36 | 52.78 | 52.16 | 52.38 | 880,252 | -0.19(-0.35%) |
Aug 08, 2008 | 51.31 | 52.56 | 51.24 | 52.56 | 914,635 | +2.33(+4.64%) |
Aug 07, 2008 | 50.87 | 50.88 | 50.14 | 50.23 | 487,163 | -0.52(-1.03%) |
Aug 06, 2008 | 50.13 | 50.83 | 49.98 | 50.75 | 661,740 | +0.38(+0.75%) |
Aug 05, 2008 | 49.78 | 50.38 | 49.60 | 50.37 | 801,101 | +1.52(+3.10%) |
Aug 04, 2008 | 48.73 | 48.99 | 48.52 | 48.86 | 596,607 | +1.08(+2.27%) |
Aug 01, 2008 | 48.18 | 48.36 | 47.66 | 47.77 | 1,028,827 | -0.49(-1.01%) |
Jul 31, 2008 | 48.01 | 48.44 | 47.96 | 48.26 | 831,536 | -0.27(-0.57%) |
Jul 30, 2008 | 48.17 | 48.61 | 48.14 | 48.54 | 757,854 | +0.23(+0.48%) |
Jul 29, 2008 | 48.30 | 48.34 | 47.88 | 48.30 | 1,047,343 | +0.01(+0.01%) |
Jul 28, 2008 | 48.71 | 48.82 | 48.30 | 48.30 | 676,081 | -0.45(-0.91%) |
Jul 25, 2008 | 49.06 | 49.08 | 48.60 | 48.74 | 650,926 | -0.59(-1.20%) |
Jul 24, 2008 | 49.91 | 49.93 | 49.26 | 49.33 | 1,234,455 | -0.84(-1.68%) |
Jul 23, 2008 | 49.76 | 50.29 | 49.70 | 50.17 | 939,463 | +0.27(+0.55%) |
Jul 22, 2008 | 48.65 | 49.97 | 48.62 | 49.90 | 999,783 | +0.12(+0.25%) |
Jul 21, 2008 | 49.54 | 50.16 | 49.30 | 49.78 | 1,500,607 | -0.67(-1.32%) |
Jul 18, 2008 | 50.41 | 50.48 | 50.10 | 50.44 | 1,325,049 | -0.45(-0.88%) |
Jul 17, 2008 | 50.70 | 50.95 | 50.35 | 50.89 | 1,280,942 | +1.23(+2.49%) |
Jul 16, 2008 | 48.30 | 49.83 | 48.15 | 49.65 | 1,754,661 | +1.43(+2.96%) |
Jul 15, 2008 | 47.62 | 48.76 | 47.36 | 48.23 | 1,561,359 | +0.32(+0.66%) |
Jul 14, 2008 | 47.69 | 48.15 | 47.68 | 47.91 | 1,492,003 | +0.58(+1.23%) |
Jul 11, 2008 | 47.69 | 48.10 | 47.08 | 47.33 | 1,408,275 | -1.17(-2.42%) |
Jul 10, 2008 | 48.66 | 48.69 | 48.17 | 48.50 | 853,724 | -0.38(-0.79%) |
Jul 09, 2008 | 48.73 | 49.41 | 48.73 | 48.89 | 1,205,487 | +0.33(+0.68%) |
Jul 08, 2008 | 47.90 | 48.66 | 47.75 | 48.56 | 1,468,483 | +0.49(+1.01%) |
Jul 07, 2008 | 47.76 | 48.39 | 47.66 | 48.07 | 1,632,379 | -0.95(-1.94%) |
Jul 04, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.00(+0.00%) |
Jul 03, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.64(+1.32%) |
Jul 02, 2008 | 49.23 | 49.36 | 48.35 | 48.38 | 1,674,692 | -1.25(-2.51%) |
Jul 01, 2008 | 49.27 | 50.10 | 49.17 | 49.63 | 1,619,096 | -1.02(-2.02%) |
Jun 30, 2008 | 51.00 | 51.20 | 50.54 | 50.65 | 1,096,291 | +0.80(+1.61%) |
Jun 27, 2008 | 50.19 | 50.51 | 49.73 | 49.85 | 568,123 | -0.76(-1.50%) |
Jun 26, 2008 | 51.09 | 51.19 | 50.45 | 50.61 | 1,387,039 | -0.04(-0.08%) |
Jun 25, 2008 | 49.76 | 50.91 | 49.76 | 50.65 | 1,018,951 | +0.58(+1.16%) |
Jun 24, 2008 | 49.71 | 50.28 | 49.67 | 50.07 | 1,244,273 | -0.82(-1.60%) |
Jun 23, 2008 | 50.25 | 51.20 | 50.18 | 50.89 | 2,120,808 | +0.69(+1.38%) |
Jun 20, 2008 | 50.09 | 50.42 | 49.78 | 50.19 | 1,751,163 | -0.08(-0.15%) |
Jun 19, 2008 | 50.59 | 50.72 | 49.61 | 50.27 | 1,559,482 | -0.84(-1.65%) |
Jun 18, 2008 | 51.11 | 51.24 | 50.89 | 51.11 | 785,276 | -0.45(-0.86%) |
Jun 17, 2008 | 51.97 | 52.09 | 51.41 | 51.56 | 902,036 | -0.38(-0.73%) |
Jun 16, 2008 | 51.60 | 51.94 | 51.33 | 51.94 | 972,724 | -0.36(-0.69%) |
Jun 13, 2008 | 51.59 | 52.45 | 51.47 | 52.30 | 886,507 | +0.86(+1.67%) |
Jun 12, 2008 | 51.83 | 51.89 | 51.43 | 51.44 | 5,086,133 | -1.10(-2.10%) |
Jun 11, 2008 | 52.51 | 52.83 | 52.46 | 52.55 | 662,911 | -0.64(-1.20%) |
Jun 10, 2008 | 53.16 | 53.36 | 52.97 | 53.18 | 493,240 | -0.30(-0.56%) |
Jun 09, 2008 | 53.97 | 53.97 | 53.13 | 53.49 | 631,109 | +0.37(+0.70%) |
Jun 06, 2008 | 53.40 | 53.80 | 53.12 | 53.12 | 886,227 | -1.47(-2.69%) |
Jun 05, 2008 | 53.88 | 54.58 | 53.74 | 54.58 | 1,105,763 | +1.41(+2.64%) |
Jun 04, 2008 | 52.79 | 53.34 | 52.72 | 53.18 | 1,862,855 | +0.21(+0.40%) |
Jun 03, 2008 | 53.61 | 53.68 | 52.83 | 52.97 | 1,017,838 | +0.14(+0.27%) |