Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.77 | 18.19 | 17.41 | 17.81 | 5,803,062 | +0.01(+0.06%) |
Mar 30, 2009 | 17.95 | 18.07 | 17.32 | 17.80 | 5,008,242 | -1.29(-6.77%) |
Mar 26, 2009 | 18.81 | 19.34 | 18.60 | 19.10 | 7,020,663 | +0.50(+2.69%) |
Mar 25, 2009 | 19.05 | 19.34 | 17.96 | 18.60 | 7,647,525 | -0.16(-0.84%) |
Mar 24, 2009 | 19.04 | 19.33 | 18.74 | 18.75 | 3,582,183 | -0.49(-2.54%) |
Mar 23, 2009 | 18.56 | 19.37 | 17.92 | 19.24 | 5,562,943 | +1.40(+7.85%) |
Mar 20, 2009 | 18.07 | 18.86 | 17.70 | 17.84 | 5,565,979 | -0.71(-3.80%) |
Mar 19, 2009 | 18.60 | 19.03 | 18.09 | 18.55 | 8,091,202 | +0.15(+0.80%) |
Mar 18, 2009 | 18.01 | 18.67 | 17.29 | 18.40 | 10,039,187 | +0.40(+2.23%) |
Mar 17, 2009 | 16.95 | 18.02 | 16.95 | 18.00 | 5,836,670 | +1.05(+6.18%) |
Mar 16, 2009 | 17.43 | 17.69 | 16.95 | 16.95 | 4,055,787 | -0.44(-2.53%) |
Mar 13, 2009 | 17.27 | 17.58 | 16.97 | 17.39 | 3,894,020 | -0.23(-1.33%) |
Mar 12, 2009 | 16.90 | 17.68 | 16.78 | 17.63 | 6,701,069 | +0.48(+2.80%) |
Mar 11, 2009 | 16.47 | 17.29 | 16.23 | 17.15 | 6,316,155 | +0.76(+4.66%) |
Mar 10, 2009 | 15.85 | 16.43 | 15.41 | 16.38 | 5,507,152 | +1.01(+6.56%) |
Mar 09, 2009 | 14.81 | 15.69 | 14.76 | 15.38 | 6,356,801 | +0.38(+2.55%) |
Mar 06, 2009 | 14.78 | 15.29 | 14.45 | 14.99 | 9,734,970 | +0.02(+0.13%) |
Mar 05, 2009 | 15.20 | 15.59 | 14.83 | 14.97 | 6,693,631 | -0.63(-4.02%) |
Mar 04, 2009 | 14.75 | 15.92 | 14.64 | 15.60 | 7,758,341 | +0.58(+3.85%) |
Mar 02, 2009 | 15.51 | 15.97 | 14.93 | 15.02 | 6,183,932 | -0.95(-5.95%) |
Feb 27, 2009 | 15.31 | 16.31 | 15.21 | 15.97 | 6,786,487 | +0.18(+1.12%) |
Feb 26, 2009 | 16.43 | 16.72 | 15.78 | 15.80 | 5,081,894 | -0.61(-3.70%) |
Feb 25, 2009 | 16.36 | 16.82 | 15.80 | 16.40 | 7,180,264 | -0.36(-2.16%) |
Feb 24, 2009 | 15.73 | 16.95 | 15.73 | 16.77 | 8,626,887 | +1.08(+6.87%) |
Feb 23, 2009 | 15.87 | 16.42 | 15.60 | 15.69 | 7,260,552 | -0.35(-2.20%) |
Feb 20, 2009 | 15.70 | 16.19 | 15.62 | 16.04 | 9,341,504 | +0.19(+1.17%) |
Feb 19, 2009 | 16.53 | 16.73 | 15.86 | 15.86 | 6,782,037 | -0.33(-2.06%) |
Feb 18, 2009 | 16.33 | 16.58 | 15.78 | 16.19 | 6,550,678 | +0.08(+0.49%) |
Feb 17, 2009 | 16.12 | 16.39 | 15.83 | 16.11 | 7,482,362 | -0.47(-2.83%) |
Feb 13, 2009 | 16.70 | 16.84 | 16.34 | 16.58 | 6,769,979 | -0.02(-0.12%) |
Feb 12, 2009 | 16.05 | 16.63 | 16.04 | 16.60 | 6,310,082 | -0.08(-0.47%) |
Feb 11, 2009 | 16.65 | 17.06 | 16.30 | 16.68 | 11,683,724 | +0.19(+1.13%) |
Feb 10, 2009 | 18.07 | 18.20 | 16.23 | 16.49 | 17,008,632 | -1.70(-9.36%) |
Feb 09, 2009 | 18.71 | 18.71 | 18.08 | 18.20 | 10,346,434 | -0.74(-3.93%) |
Feb 06, 2009 | 18.54 | 19.05 | 18.31 | 18.94 | 13,346,599 | +0.63(+3.42%) |
Feb 05, 2009 | 16.75 | 18.55 | 16.68 | 18.31 | 20,150,612 | +1.40(+8.28%) |
Feb 04, 2009 | 15.96 | 17.24 | 15.70 | 16.91 | 24,873,794 | +1.73(+11.42%) |
Feb 03, 2009 | 14.45 | 15.46 | 13.95 | 15.18 | 18,382,206 | +0.63(+4.31%) |
Feb 02, 2009 | 14.89 | 15.05 | 14.36 | 14.55 | 14,682,632 | -0.57(-3.76%) |
Jan 30, 2009 | 15.97 | 15.97 | 15.08 | 15.12 | 13,468,054 | -0.73(-4.63%) |
Jan 29, 2009 | 15.95 | 16.39 | 15.58 | 15.86 | 9,572,096 | -0.68(-4.09%) |
Jan 28, 2009 | 16.45 | 16.77 | 16.27 | 16.53 | 5,927,658 | +0.38(+2.37%) |
Jan 27, 2009 | 15.79 | 16.44 | 15.79 | 16.15 | 5,040,960 | +0.17(+1.04%) |
Jan 26, 2009 | 16.44 | 16.79 | 15.68 | 15.98 | 6,441,627 | -0.62(-3.72%) |
Jan 23, 2009 | 15.93 | 16.86 | 15.68 | 16.60 | 7,285,891 | +0.44(+2.73%) |
Jan 22, 2009 | 17.11 | 17.12 | 15.92 | 16.16 | 6,552,516 | -1.04(-6.04%) |
Jan 21, 2009 | 16.56 | 17.23 | 16.30 | 17.20 | 5,853,186 | +0.91(+5.59%) |
Jan 20, 2009 | 16.91 | 17.13 | 16.23 | 16.29 | 7,940,769 | -0.88(-5.13%) |
Jan 16, 2009 | 16.92 | 17.49 | 16.37 | 17.17 | 9,090,782 | +0.27(+1.62%) |
Jan 15, 2009 | 16.17 | 17.01 | 16.09 | 16.89 | 11,233,833 | +0.57(+3.48%) |
Jan 14, 2009 | 16.61 | 16.69 | 15.93 | 16.33 | 6,475,738 | -0.53(-3.14%) |
Jan 13, 2009 | 17.05 | 17.32 | 16.59 | 16.85 | 9,353,615 | -0.29(-1.71%) |
Jan 12, 2009 | 17.37 | 17.66 | 16.86 | 17.15 | 4,460,752 | -0.27(-1.57%) |
Jan 09, 2009 | 18.46 | 18.56 | 17.31 | 17.42 | 7,298,701 | -1.04(-5.62%) |
Jan 08, 2009 | 17.55 | 20.17 | 17.14 | 18.46 | 10,132,368 | +1.07(+6.14%) |
Jan 07, 2009 | 17.63 | 17.85 | 17.04 | 17.39 | 9,574,153 | -0.78(-4.31%) |
Jan 06, 2009 | 16.77 | 18.24 | 16.27 | 18.18 | 18,292,046 | +1.82(+11.14%) |
Jan 05, 2009 | 17.09 | 17.31 | 16.24 | 16.35 | 8,235,288 | -0.72(-4.24%) |
Jan 02, 2009 | 15.72 | 17.16 | 15.65 | 17.08 | 5,998,106 | +1.37(+8.73%) |
Dec 31, 2008 | 14.92 | 15.83 | 14.91 | 15.71 | 5,826,244 | +0.69(+4.56%) |
Dec 30, 2008 | 14.79 | 15.27 | 14.65 | 15.02 | 3,976,866 | +0.22(+1.45%) |
Dec 29, 2008 | 14.99 | 15.07 | 14.48 | 14.81 | 4,514,462 | -0.20(-1.31%) |
Dec 26, 2008 | 15.49 | 15.55 | 14.70 | 15.00 | 4,944,418 | -0.47(-3.04%) |
Dec 24, 2008 | 15.38 | 15.63 | 15.33 | 15.47 | 2,088,735 | -0.05(-0.32%) |
Dec 23, 2008 | 16.15 | 16.36 | 15.24 | 15.52 | 5,786,372 | -0.52(-3.24%) |
Dec 22, 2008 | 17.19 | 17.19 | 15.70 | 16.04 | 7,172,505 | -0.99(-5.81%) |
Dec 19, 2008 | 16.45 | 17.27 | 16.40 | 17.03 | 10,313,964 | +0.62(+3.76%) |
Dec 18, 2008 | 16.23 | 17.05 | 16.07 | 16.41 | 7,850,873 | -0.45(-2.67%) |
Dec 17, 2008 | 15.67 | 17.10 | 15.59 | 16.86 | 14,737,868 | +1.14(+7.22%) |
Dec 16, 2008 | 16.01 | 16.40 | 15.56 | 15.73 | 11,691,297 | -0.24(-1.47%) |
Dec 15, 2008 | 16.74 | 16.98 | 15.77 | 15.96 | 5,899,001 | -0.70(-4.17%) |
Dec 12, 2008 | 16.31 | 17.48 | 16.23 | 16.66 | 8,560,571 | +0.00(+0.00%) |
Dec 11, 2008 | 16.88 | 17.73 | 16.38 | 16.66 | 14,056,514 | +0.01(+0.06%) |
Dec 10, 2008 | 16.49 | 16.93 | 15.18 | 16.65 | 46,158,476 | -2.30(-12.14%) |
Dec 09, 2008 | 20.98 | 21.14 | 18.83 | 18.95 | 10,928,071 | -2.47(-11.52%) |
Dec 08, 2008 | 20.27 | 21.59 | 19.88 | 21.42 | 8,920,272 | +1.85(+9.46%) |
Dec 05, 2008 | 17.67 | 19.70 | 17.67 | 19.57 | 6,523,487 | +1.20(+6.56%) |
Dec 04, 2008 | 18.28 | 18.98 | 18.04 | 18.36 | 7,298,690 | -0.33(-1.78%) |
Dec 03, 2008 | 18.46 | 19.34 | 17.97 | 18.70 | 9,546,551 | +0.06(+0.32%) |
Dec 02, 2008 | 17.45 | 18.66 | 17.14 | 18.64 | 6,718,391 | +1.23(+7.09%) |
Dec 01, 2008 | 18.21 | 18.53 | 17.40 | 17.40 | 5,568,391 | -1.26(-6.77%) |
Nov 28, 2008 | 19.32 | 19.49 | 18.56 | 18.67 | 2,236,526 | -0.93(-4.75%) |
Nov 26, 2008 | 18.26 | 20.57 | 18.13 | 19.60 | 5,846,360 | +1.26(+6.89%) |
Nov 25, 2008 | 20.08 | 20.47 | 17.93 | 18.33 | 7,540,465 | -1.67(-8.37%) |
Nov 24, 2008 | 17.77 | 20.23 | 17.65 | 20.01 | 6,911,744 | +1.53(+8.27%) |
Nov 21, 2008 | 17.29 | 18.48 | 16.52 | 18.48 | 10,966,742 | +1.50(+8.82%) |
Nov 20, 2008 | 16.70 | 18.46 | 16.22 | 16.98 | 11,266,620 | +0.23(+1.34%) |
Nov 19, 2008 | 17.62 | 18.23 | 16.76 | 16.76 | 6,891,528 | -1.31(-7.26%) |
Nov 18, 2008 | 18.96 | 19.27 | 17.58 | 18.07 | 6,575,839 | -0.83(-4.40%) |
Nov 17, 2008 | 20.05 | 20.05 | 18.86 | 18.90 | 4,938,659 | -1.12(-5.58%) |
Nov 14, 2008 | 20.75 | 20.75 | 19.61 | 20.02 | 9,518,261 | -1.74(-8.01%) |
Nov 13, 2008 | 20.44 | 21.85 | 18.88 | 21.76 | 9,690,619 | +1.44(+7.08%) |
Nov 12, 2008 | 22.51 | 22.67 | 20.22 | 20.32 | 9,713,546 | -2.67(-11.63%) |
Nov 11, 2008 | 22.62 | 23.45 | 22.23 | 22.99 | 5,971,995 | +0.54(+2.40%) |
Nov 10, 2008 | 23.45 | 23.45 | 22.26 | 22.46 | 4,930,983 | -0.62(-2.67%) |
Nov 07, 2008 | 21.84 | 23.38 | 21.57 | 23.07 | 6,090,039 | +1.32(+6.08%) |
Nov 06, 2008 | 21.83 | 22.34 | 21.17 | 21.75 | 8,137,333 | -0.16(-0.72%) |
Nov 05, 2008 | 23.00 | 23.50 | 21.89 | 21.91 | 9,005,050 | -1.01(-4.40%) |
Nov 04, 2008 | 23.27 | 24.39 | 22.41 | 22.92 | 7,963,772 | +0.22(+0.95%) |
Nov 03, 2008 | 22.53 | 23.10 | 22.33 | 22.70 | 9,151,921 | +0.39(+1.76%) |
Oct 31, 2008 | 23.37 | 24.14 | 21.46 | 22.31 | 26,002,014 | -4.85(-17.85%) |
Oct 30, 2008 | 28.53 | 28.65 | 25.95 | 27.16 | 7,469,280 | -0.30(-1.11%) |
Oct 29, 2008 | 25.69 | 28.79 | 25.28 | 27.46 | 7,639,413 | +1.39(+5.33%) |
Oct 28, 2008 | 22.91 | 26.26 | 22.91 | 26.07 | 7,828,096 | +3.74(+16.75%) |
Oct 27, 2008 | 23.98 | 24.23 | 22.26 | 22.33 | 6,838,621 | -1.93(-7.95%) |
Oct 24, 2008 | 24.44 | 25.84 | 24.24 | 24.26 | 5,796,243 | -1.98(-7.54%) |
Oct 23, 2008 | 26.04 | 27.19 | 24.78 | 26.24 | 6,318,466 | +0.05(+0.19%) |
Oct 22, 2008 | 27.50 | 27.65 | 25.37 | 26.19 | 4,554,815 | -1.41(-5.11%) |
Oct 21, 2008 | 29.67 | 29.83 | 27.58 | 27.60 | 4,646,517 | -2.87(-9.42%) |
Oct 20, 2008 | 29.77 | 30.48 | 28.29 | 30.47 | 5,495,888 | +1.29(+4.43%) |
Oct 17, 2008 | 26.70 | 30.23 | 26.42 | 29.17 | 8,581,938 | +2.25(+8.37%) |
Oct 16, 2008 | 26.94 | 26.95 | 24.05 | 26.92 | 8,884,294 | +0.94(+3.62%) |
Oct 15, 2008 | 28.55 | 29.02 | 25.90 | 25.98 | 5,384,964 | -3.04(-10.46%) |
Oct 14, 2008 | 31.85 | 32.44 | 28.80 | 29.02 | 7,478,486 | -1.61(-5.24%) |
Oct 13, 2008 | 28.38 | 30.87 | 28.27 | 30.62 | 7,397,316 | +3.21(+11.72%) |
Oct 10, 2008 | 26.93 | 28.73 | 25.67 | 27.41 | 13,002,461 | +0.19(+0.68%) |
Oct 09, 2008 | 28.61 | 29.36 | 27.07 | 27.23 | 6,607,230 | -1.17(-4.10%) |
Oct 08, 2008 | 27.98 | 30.29 | 27.71 | 28.39 | 9,725,515 | -0.12(-0.41%) |
Oct 07, 2008 | 31.12 | 31.38 | 28.18 | 28.51 | 8,657,029 | -1.66(-5.52%) |
Oct 06, 2008 | 30.98 | 31.69 | 28.28 | 30.17 | 11,138,928 | -1.83(-5.72%) |
Oct 03, 2008 | 33.95 | 33.95 | 31.57 | 32.00 | 11,880,941 | -1.26(-3.80%) |
Oct 02, 2008 | 34.19 | 34.70 | 33.12 | 33.27 | 8,036,110 | -0.98(-2.86%) |
Oct 01, 2008 | 35.90 | 36.00 | 33.76 | 34.25 | 7,073,899 | -1.98(-5.46%) |
Sep 30, 2008 | 36.33 | 36.72 | 34.37 | 36.23 | 9,732,569 | +0.97(+2.75%) |
Sep 29, 2008 | 38.41 | 38.74 | 35.25 | 35.26 | 6,836,463 | -3.55(-9.16%) |
Sep 26, 2008 | 37.97 | 38.95 | 37.70 | 38.81 | 7,666,978 | +0.39(+1.02%) |
Sep 25, 2008 | 38.68 | 39.77 | 38.26 | 38.42 | 5,401,131 | -0.23(-0.58%) |
Sep 24, 2008 | 38.34 | 39.32 | 37.57 | 38.64 | 6,955,914 | -0.59(-1.50%) |
Sep 23, 2008 | 40.29 | 40.92 | 38.51 | 39.23 | 5,923,959 | -0.72(-1.81%) |
Sep 22, 2008 | 42.62 | 42.86 | 39.89 | 39.96 | 5,393,367 | -2.57(-6.03%) |
Sep 19, 2008 | 44.15 | 44.17 | 40.97 | 42.52 | 10,151,509 | -0.36(-0.84%) |
Sep 18, 2008 | 41.18 | 42.96 | 40.31 | 42.88 | 7,876,538 | +2.69(+6.70%) |
Sep 17, 2008 | 41.67 | 42.90 | 40.15 | 40.19 | 8,862,454 | -1.88(-4.47%) |
Sep 16, 2008 | 42.52 | 43.39 | 41.32 | 42.07 | 8,213,349 | -0.33(-0.79%) |
Sep 15, 2008 | 42.71 | 43.58 | 41.84 | 42.40 | 5,044,725 | -1.66(-3.76%) |
Sep 12, 2008 | 43.17 | 44.27 | 42.89 | 44.06 | 4,229,100 | -0.56(-1.25%) |
Sep 11, 2008 | 44.35 | 44.76 | 43.65 | 44.62 | 4,177,994 | -0.04(-0.09%) |
Sep 10, 2008 | 44.26 | 45.00 | 43.82 | 44.66 | 5,549,068 | +1.36(+3.14%) |
Sep 09, 2008 | 45.18 | 45.71 | 43.19 | 43.30 | 6,649,084 | -1.69(-3.77%) |
Sep 08, 2008 | 44.71 | 45.75 | 44.01 | 44.99 | 6,234,540 | -0.53(-1.16%) |
Sep 05, 2008 | 44.79 | 45.74 | 44.14 | 45.52 | 4,886,354 | +0.47(+1.04%) |
Sep 04, 2008 | 46.47 | 46.63 | 45.05 | 45.05 | 3,819,424 | -1.58(-3.38%) |
Sep 03, 2008 | 47.98 | 48.16 | 45.98 | 46.63 | 4,626,821 | -1.33(-2.78%) |
Sep 02, 2008 | 48.63 | 49.13 | 47.60 | 47.96 | 4,610,605 | +0.16(+0.33%) |
Aug 29, 2008 | 47.30 | 47.91 | 46.99 | 47.80 | 3,121,314 | -0.07(-0.14%) |
Aug 28, 2008 | 46.81 | 48.58 | 46.79 | 47.87 | 3,065,801 | +0.82(+1.75%) |
Aug 27, 2008 | 46.07 | 47.39 | 46.05 | 47.05 | 2,694,184 | +0.78(+1.69%) |
Aug 26, 2008 | 45.89 | 46.85 | 45.81 | 46.26 | 3,119,449 | +0.41(+0.90%) |
Aug 25, 2008 | 46.92 | 46.97 | 45.72 | 45.85 | 2,873,863 | -0.91(-1.95%) |
Aug 22, 2008 | 45.85 | 46.99 | 45.85 | 46.76 | 2,330,234 | +0.79(+1.73%) |
Aug 21, 2008 | 45.91 | 46.13 | 45.17 | 45.97 | 2,597,094 | -0.12(-0.25%) |
Aug 20, 2008 | 45.70 | 46.76 | 45.10 | 46.09 | 4,781,202 | +0.62(+1.36%) |
Aug 19, 2008 | 46.66 | 46.93 | 45.11 | 45.47 | 5,197,570 | -1.30(-2.78%) |
Aug 18, 2008 | 47.42 | 47.96 | 46.06 | 46.77 | 3,730,316 | -0.47(-1.00%) |
Aug 15, 2008 | 47.47 | 47.56 | 45.71 | 47.24 | 5,139,085 | -0.35(-0.74%) |
Aug 14, 2008 | 47.01 | 48.25 | 46.81 | 47.60 | 3,898,139 | +0.14(+0.29%) |
Aug 13, 2008 | 47.16 | 47.70 | 46.36 | 47.46 | 4,922,072 | -0.11(-0.23%) |
Aug 12, 2008 | 46.34 | 47.98 | 46.28 | 47.57 | 5,304,931 | +1.03(+2.21%) |
Aug 11, 2008 | 45.73 | 47.23 | 45.33 | 46.54 | 4,115,223 | +0.85(+1.86%) |
Aug 08, 2008 | 45.29 | 46.20 | 44.84 | 45.69 | 4,530,099 | +0.66(+1.46%) |
Aug 07, 2008 | 44.46 | 45.76 | 44.15 | 45.03 | 5,961,695 | +0.49(+1.10%) |
Aug 06, 2008 | 42.40 | 44.56 | 42.39 | 44.54 | 6,221,501 | +1.62(+3.76%) |
Aug 05, 2008 | 41.35 | 43.06 | 41.25 | 42.92 | 5,928,737 | +1.99(+4.86%) |
Aug 04, 2008 | 41.68 | 41.91 | 40.32 | 40.94 | 6,590,553 | -1.08(-2.56%) |
Aug 01, 2008 | 42.57 | 42.77 | 41.63 | 42.01 | 5,246,956 | -0.27(-0.65%) |
Jul 31, 2008 | 43.02 | 43.09 | 42.01 | 42.29 | 5,408,824 | -1.09(-2.51%) |
Jul 30, 2008 | 43.14 | 43.49 | 41.59 | 43.37 | 15,077,284 | -3.05(-6.56%) |
Jul 29, 2008 | 46.42 | 46.68 | 44.97 | 46.42 | 6,614,885 | +1.32(+2.93%) |
Jul 28, 2008 | 46.39 | 46.96 | 44.87 | 45.10 | 5,063,162 | -1.65(-3.52%) |
Jul 25, 2008 | 46.93 | 47.37 | 46.50 | 46.74 | 4,203,344 | +0.50(+1.08%) |
Jul 24, 2008 | 48.08 | 48.08 | 46.03 | 46.24 | 4,588,363 | -1.81(-3.77%) |
Jul 23, 2008 | 47.41 | 48.34 | 47.17 | 48.06 | 3,326,113 | +0.92(+1.95%) |
Jul 22, 2008 | 46.81 | 47.56 | 46.69 | 47.13 | 4,545,715 | -0.02(-0.04%) |
Jul 21, 2008 | 47.67 | 47.85 | 46.99 | 47.15 | 4,951,462 | -0.30(-0.64%) |
Jul 18, 2008 | 46.98 | 47.69 | 46.00 | 47.46 | 5,200,119 | +0.59(+1.25%) |
Jul 17, 2008 | 45.27 | 47.23 | 45.06 | 46.87 | 7,207,828 | +1.82(+4.04%) |
Jul 16, 2008 | 43.82 | 45.35 | 43.68 | 45.05 | 5,473,790 | +1.41(+3.23%) |
Jul 15, 2008 | 43.33 | 43.97 | 42.47 | 43.64 | 6,634,984 | +0.22(+0.50%) |
Jul 14, 2008 | 43.39 | 44.07 | 43.27 | 43.42 | 2,979,118 | +0.24(+0.54%) |
Jul 11, 2008 | 43.91 | 44.13 | 42.24 | 43.19 | 4,970,737 | -1.03(-2.33%) |
Jul 10, 2008 | 43.38 | 44.76 | 42.98 | 44.22 | 4,234,970 | +0.67(+1.53%) |
Jul 09, 2008 | 45.22 | 45.49 | 43.50 | 43.55 | 4,945,859 | -1.81(-3.99%) |
Jul 08, 2008 | 43.47 | 45.40 | 43.34 | 45.36 | 4,653,706 | +1.90(+4.37%) |
Jul 07, 2008 | 42.86 | 44.43 | 42.86 | 43.46 | 4,979,567 | +0.39(+0.91%) |
Jul 04, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,816 | +0.00(+0.00%) |
Jul 03, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,816 | +0.35(+0.83%) |
Jul 02, 2008 | 44.41 | 44.61 | 42.70 | 42.72 | 4,732,656 | -1.76(-3.96%) |
Jul 01, 2008 | 43.21 | 44.48 | 43.07 | 44.48 | 5,039,992 | +0.97(+2.23%) |
Jun 30, 2008 | 44.08 | 44.84 | 43.16 | 43.51 | 5,541,029 | +0.48(+1.12%) |
Jun 27, 2008 | 43.34 | 43.83 | 42.56 | 43.03 | 5,438,942 | -0.44(-1.01%) |
Jun 26, 2008 | 44.56 | 44.90 | 43.19 | 43.47 | 6,967,936 | -1.41(-3.14%) |
Jun 25, 2008 | 45.48 | 45.65 | 44.72 | 44.88 | 3,734,494 | -0.30(-0.67%) |
Jun 24, 2008 | 45.05 | 45.75 | 44.48 | 45.19 | 3,272,352 | +0.10(+0.22%) |
Jun 23, 2008 | 45.99 | 46.15 | 45.05 | 45.09 | 2,925,038 | -0.88(-1.92%) |
Jun 20, 2008 | 47.34 | 47.34 | 45.93 | 45.97 | 5,349,459 | -1.47(-3.10%) |
Jun 19, 2008 | 46.18 | 47.55 | 45.64 | 47.44 | 4,247,490 | +1.45(+3.15%) |
Jun 18, 2008 | 45.40 | 46.46 | 45.30 | 45.99 | 3,153,963 | +0.20(+0.43%) |
Jun 17, 2008 | 46.17 | 46.24 | 45.23 | 45.79 | 3,504,095 | -0.29(-0.64%) |
Jun 16, 2008 | 45.98 | 46.40 | 45.39 | 46.09 | 2,306,446 | +0.07(+0.15%) |
Jun 13, 2008 | 45.52 | 46.35 | 45.40 | 46.02 | 3,223,054 | +0.98(+2.17%) |
Jun 12, 2008 | 45.69 | 45.99 | 44.56 | 45.04 | 3,428,463 | -0.08(-0.17%) |
Jun 11, 2008 | 45.10 | 45.54 | 44.66 | 45.12 | 4,100,890 | -0.09(-0.19%) |
Jun 10, 2008 | 45.34 | 46.00 | 45.04 | 45.21 | 5,733,890 | -0.75(-1.64%) |
Jun 09, 2008 | 46.56 | 46.70 | 45.57 | 45.96 | 3,881,765 | -0.61(-1.30%) |
Jun 06, 2008 | 48.05 | 48.35 | 46.56 | 46.57 | 3,388,420 | -1.95(-4.02%) |
Jun 05, 2008 | 48.38 | 48.71 | 47.75 | 48.52 | 2,443,494 | +0.60(+1.25%) |
Jun 04, 2008 | 47.59 | 48.51 | 47.19 | 47.92 | 3,271,199 | +0.35(+0.74%) |
Jun 03, 2008 | 48.12 | 48.41 | 47.15 | 47.57 | 4,033,436 | -0.45(-0.94%) |
Jun 02, 2008 | 48.97 | 49.06 | 47.56 | 48.02 | 3,459,888 | -1.15(-2.33%) |
May 30, 2008 | 49.02 | 49.50 | 48.91 | 49.16 | 3,280,136 | +0.15(+0.30%) |
May 29, 2008 | 48.00 | 49.34 | 47.98 | 49.02 | 3,371,833 | +0.95(+1.98%) |
May 28, 2008 | 48.49 | 48.64 | 47.62 | 48.07 | 3,043,462 | -0.58(-1.19%) |
May 27, 2008 | 47.19 | 48.80 | 47.19 | 48.64 | 3,089,414 | +1.30(+2.75%) |
May 26, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,372 | +0.00(+0.00%) |
May 23, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,372 | -0.30(-0.64%) |
May 22, 2008 | 48.08 | 48.15 | 47.45 | 47.64 | 2,839,499 | -0.29(-0.61%) |
May 21, 2008 | 48.36 | 49.35 | 47.73 | 47.94 | 4,815,961 | -0.10(-0.20%) |
May 20, 2008 | 47.39 | 48.32 | 47.05 | 48.04 | 6,909,504 | +0.61(+1.28%) |
May 19, 2008 | 48.51 | 48.84 | 46.82 | 47.43 | 6,539,735 | -1.15(-2.36%) |
May 16, 2008 | 50.70 | 50.76 | 48.07 | 48.57 | 10,431,648 | -1.88(-3.73%) |
May 15, 2008 | 51.41 | 51.86 | 49.97 | 50.45 | 7,203,488 | -1.23(-2.39%) |
May 14, 2008 | 53.08 | 53.44 | 51.27 | 51.69 | 9,023,760 | -1.75(-3.28%) |
May 13, 2008 | 53.08 | 53.68 | 51.49 | 53.44 | 7,723,601 | +0.29(+0.55%) |
May 12, 2008 | 51.68 | 53.37 | 51.05 | 53.15 | 5,808,895 | +1.63(+3.16%) |
May 09, 2008 | 51.02 | 52.05 | 50.69 | 51.52 | 2,559,768 | +0.03(+0.06%) |
May 08, 2008 | 51.33 | 52.13 | 50.94 | 51.49 | 2,078,280 | +0.46(+0.90%) |
May 07, 2008 | 50.96 | 51.81 | 50.74 | 51.03 | 2,432,580 | -0.07(-0.13%) |
May 06, 2008 | 50.88 | 51.36 | 50.49 | 51.10 | 2,592,536 | +0.09(+0.17%) |
May 05, 2008 | 51.84 | 52.20 | 50.94 | 51.01 | 1,646,102 | -1.06(-2.03%) |
May 02, 2008 | 52.42 | 52.99 | 51.60 | 52.07 | 3,571,496 | -0.02(-0.04%) |
May 01, 2008 | 50.26 | 52.16 | 50.20 | 52.09 | 2,928,810 | +1.68(+3.34%) |
Apr 30, 2008 | 50.81 | 51.37 | 50.18 | 50.41 | 2,058,182 | -0.21(-0.41%) |
Apr 29, 2008 | 50.45 | 51.18 | 50.32 | 50.61 | 2,611,385 | -0.15(-0.29%) |
Apr 28, 2008 | 50.96 | 50.96 | 50.29 | 50.76 | 2,022,895 | +0.29(+0.58%) |
Apr 25, 2008 | 50.37 | 50.90 | 49.86 | 50.46 | 3,581,290 | +0.04(+0.08%) |
Apr 24, 2008 | 50.63 | 50.94 | 50.12 | 50.43 | 3,352,709 | -0.31(-0.62%) |
Apr 23, 2008 | 51.53 | 51.53 | 50.36 | 50.74 | 2,585,462 | -0.11(-0.21%) |
Apr 22, 2008 | 50.53 | 50.99 | 50.24 | 50.85 | 1,667,105 | -0.14(-0.27%) |
Apr 21, 2008 | 50.33 | 51.29 | 50.30 | 50.98 | 2,686,937 | +0.05(+0.10%) |
Apr 18, 2008 | 51.55 | 51.90 | 50.69 | 50.93 | 4,974,796 | +0.54(+1.07%) |
Apr 17, 2008 | 51.25 | 51.77 | 49.92 | 50.40 | 3,116,115 | -0.55(-1.08%) |
Apr 16, 2008 | 50.08 | 51.04 | 49.85 | 50.94 | 3,366,078 | +1.12(+2.24%) |
Apr 15, 2008 | 49.46 | 50.09 | 49.16 | 49.83 | 2,764,276 | +0.54(+1.09%) |
Apr 14, 2008 | 48.97 | 49.85 | 48.55 | 49.29 | 2,311,669 | +0.12(+0.24%) |
Apr 11, 2008 | 50.34 | 50.38 | 48.84 | 49.17 | 3,313,789 | -1.12(-2.22%) |
Apr 10, 2008 | 49.98 | 50.79 | 49.34 | 50.29 | 2,018,327 | +0.33(+0.67%) |
Apr 09, 2008 | 51.52 | 51.52 | 49.41 | 49.96 | 2,965,940 | -1.40(-2.73%) |
Apr 08, 2008 | 50.80 | 51.72 | 50.80 | 51.36 | 2,765,017 | +0.14(+0.27%) |
Apr 07, 2008 | 51.27 | 51.74 | 50.79 | 51.22 | 3,564,307 | +0.35(+0.69%) |
Apr 04, 2008 | 49.76 | 51.20 | 49.64 | 50.87 | 3,658,625 | +1.07(+2.14%) |
Apr 03, 2008 | 50.35 | 50.80 | 49.68 | 49.80 | 3,179,214 | -0.62(-1.22%) |
Apr 02, 2008 | 50.28 | 51.11 | 49.90 | 50.42 | 3,125,843 | -0.44(-0.87%) |