Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.00 | 32.53 | 31.09 | 31.21 | 9,019,122 | -0.39(-1.23%) |
Apr 29, 2009 | 30.46 | 31.74 | 30.41 | 31.60 | 9,978,818 | +1.32(+4.38%) |
Apr 28, 2009 | 30.48 | 30.72 | 29.86 | 30.27 | 8,504,656 | -0.48(-1.57%) |
Apr 27, 2009 | 29.60 | 31.05 | 29.39 | 30.76 | 10,967,665 | +0.58(+1.94%) |
Apr 24, 2009 | 29.69 | 30.40 | 29.42 | 30.17 | 10,717,472 | +0.62(+2.08%) |
Apr 23, 2009 | 29.06 | 29.70 | 28.52 | 29.56 | 8,213,670 | +0.49(+1.69%) |
Apr 22, 2009 | 29.49 | 29.86 | 28.47 | 29.07 | 14,919,640 | +0.55(+1.91%) |
Apr 21, 2009 | 28.57 | 28.57 | 28.00 | 28.52 | 9,435,446 | +0.09(+0.33%) |
Apr 20, 2009 | 29.34 | 29.50 | 28.33 | 28.43 | 9,004,858 | -1.43(-4.80%) |
Apr 17, 2009 | 30.04 | 30.22 | 29.75 | 29.86 | 7,895,360 | -0.05(-0.18%) |
Apr 16, 2009 | 29.31 | 30.20 | 28.83 | 29.91 | 8,243,726 | +0.64(+2.18%) |
Apr 15, 2009 | 28.54 | 29.64 | 28.53 | 29.28 | 6,996,804 | +0.41(+1.43%) |
Apr 14, 2009 | 28.45 | 29.22 | 28.29 | 28.86 | 7,501,244 | -0.09(-0.30%) |
Apr 13, 2009 | 28.81 | 29.21 | 27.90 | 28.95 | 12,231,507 | -1.56(-5.11%) |
Apr 09, 2009 | 29.36 | 30.52 | 29.36 | 30.51 | 11,638,886 | +1.78(+6.18%) |
Apr 08, 2009 | 28.44 | 28.96 | 28.24 | 28.73 | 5,745,638 | +0.18(+0.63%) |
Apr 07, 2009 | 29.23 | 29.37 | 28.45 | 28.55 | 7,720,212 | -1.18(-3.98%) |
Apr 06, 2009 | 29.21 | 29.78 | 28.47 | 29.74 | 9,483,954 | +0.37(+1.25%) |
Apr 03, 2009 | 29.01 | 29.70 | 28.36 | 29.37 | 11,025,211 | +0.38(+1.32%) |
Apr 02, 2009 | 28.18 | 29.60 | 28.18 | 28.99 | 12,126,269 | +1.37(+4.97%) |
Apr 01, 2009 | 26.90 | 27.74 | 26.66 | 27.62 | 11,920,325 | -0.11(-0.39%) |
Mar 31, 2009 | 27.97 | 28.24 | 27.31 | 27.73 | 14,821,140 | +0.05(+0.17%) |
Mar 30, 2009 | 28.54 | 28.82 | 27.36 | 27.68 | 13,903,015 | -2.45(-8.12%) |
Mar 26, 2009 | 29.08 | 30.14 | 28.76 | 30.13 | 12,248,575 | +1.25(+4.32%) |
Mar 25, 2009 | 28.08 | 29.45 | 28.03 | 28.88 | 15,972,200 | +0.75(+2.66%) |
Mar 24, 2009 | 27.18 | 28.61 | 27.13 | 28.13 | 10,867,377 | +0.47(+1.69%) |
Mar 23, 2009 | 26.98 | 27.66 | 26.94 | 27.66 | 10,284,611 | +2.30(+9.06%) |
Mar 20, 2009 | 25.89 | 26.10 | 25.36 | 25.36 | 14,531,355 | -0.50(-1.93%) |
Mar 19, 2009 | 26.39 | 26.59 | 25.69 | 25.86 | 13,381,213 | -0.44(-1.66%) |
Mar 18, 2009 | 26.72 | 27.08 | 25.33 | 26.30 | 20,378,912 | -0.54(-2.00%) |
Mar 17, 2009 | 26.43 | 26.84 | 25.92 | 26.84 | 6,764,075 | +0.48(+1.80%) |
Mar 16, 2009 | 26.29 | 27.24 | 26.01 | 26.36 | 9,184,853 | +0.34(+1.29%) |
Mar 13, 2009 | 26.28 | 26.57 | 25.66 | 26.03 | 0 | -0.18(-0.68%) |
Mar 12, 2009 | 25.72 | 26.30 | 25.24 | 26.21 | 7,870,669 | +0.28(+1.08%) |
Mar 11, 2009 | 25.40 | 26.26 | 25.24 | 25.93 | 13,889,243 | +0.20(+0.79%) |
Mar 10, 2009 | 24.48 | 25.73 | 24.41 | 25.72 | 14,760,255 | +1.57(+6.48%) |
Mar 09, 2009 | 23.36 | 24.51 | 23.35 | 24.16 | 15,922,172 | +0.70(+2.99%) |
Mar 06, 2009 | 23.07 | 23.53 | 22.90 | 23.45 | 0 | +0.55(+2.42%) |
Mar 05, 2009 | 22.77 | 23.39 | 22.65 | 22.90 | 14,985,782 | -0.72(-3.04%) |
Mar 04, 2009 | 23.27 | 23.98 | 22.68 | 23.62 | 14,921,633 | +0.60(+2.61%) |
Mar 02, 2009 | 24.13 | 24.16 | 22.85 | 23.02 | 17,911,048 | -1.48(-6.04%) |
Feb 27, 2009 | 25.17 | 25.22 | 24.47 | 24.50 | 0 | -1.18(-4.61%) |
Feb 26, 2009 | 26.88 | 26.98 | 25.43 | 25.68 | 11,257,323 | -0.74(-2.80%) |
Feb 25, 2009 | 27.48 | 27.48 | 25.89 | 26.42 | 14,994,546 | -1.19(-4.32%) |
Feb 24, 2009 | 26.84 | 27.92 | 26.41 | 27.62 | 13,879,991 | +0.76(+2.84%) |
Feb 23, 2009 | 28.62 | 28.67 | 26.77 | 26.85 | 12,216,112 | -1.44(-5.10%) |
Feb 20, 2009 | 28.62 | 28.99 | 27.52 | 28.29 | 13,601,529 | -0.98(-3.35%) |
Feb 19, 2009 | 29.80 | 30.16 | 29.16 | 29.28 | 7,016,340 | -0.32(-1.08%) |
Feb 18, 2009 | 30.21 | 30.21 | 29.42 | 29.60 | 8,116,175 | -0.35(-1.17%) |
Feb 17, 2009 | 30.77 | 30.97 | 29.84 | 29.95 | 8,918,175 | -1.60(-5.06%) |
Feb 13, 2009 | 31.08 | 32.10 | 31.08 | 31.54 | 7,036,954 | +0.48(+1.56%) |
Feb 12, 2009 | 30.84 | 31.16 | 30.06 | 31.06 | 7,736,813 | -0.37(-1.17%) |
Feb 11, 2009 | 31.57 | 31.76 | 31.06 | 31.43 | 8,366,249 | +0.09(+0.30%) |
Feb 10, 2009 | 32.17 | 32.91 | 31.19 | 31.33 | 12,831,992 | -2.02(-6.05%) |
Feb 09, 2009 | 33.35 | 33.83 | 33.07 | 33.35 | 6,529,848 | -0.09(-0.28%) |
Feb 06, 2009 | 33.13 | 34.03 | 32.92 | 33.44 | 8,128,664 | +0.16(+0.47%) |
Feb 05, 2009 | 32.53 | 33.59 | 31.65 | 33.29 | 11,576,716 | +0.58(+1.79%) |
Feb 04, 2009 | 32.82 | 33.48 | 32.49 | 32.70 | 8,635,724 | -0.09(-0.29%) |
Feb 03, 2009 | 32.30 | 33.06 | 31.76 | 32.80 | 9,267,056 | +1.01(+3.16%) |
Feb 02, 2009 | 32.52 | 32.52 | 31.26 | 31.79 | 10,405,470 | -1.18(-3.57%) |
Jan 30, 2009 | 31.76 | 33.11 | 31.66 | 32.97 | 0 | +1.25(+3.93%) |
Jan 29, 2009 | 33.32 | 33.32 | 31.46 | 31.72 | 10,839,401 | -1.97(-5.85%) |
Jan 28, 2009 | 33.87 | 34.60 | 33.32 | 33.69 | 10,358,324 | +0.02(+0.05%) |
Jan 27, 2009 | 33.73 | 34.26 | 33.41 | 33.68 | 6,697,510 | +0.16(+0.49%) |
Jan 26, 2009 | 33.09 | 34.11 | 32.77 | 33.52 | 5,979,163 | +0.80(+2.45%) |
Jan 23, 2009 | 31.88 | 33.38 | 31.88 | 32.71 | 7,386,077 | -0.22(-0.66%) |
Jan 22, 2009 | 32.52 | 33.31 | 32.08 | 32.93 | 8,457,940 | -0.01(-0.02%) |
Jan 21, 2009 | 31.75 | 33.04 | 31.17 | 32.94 | 8,897,180 | +1.49(+4.73%) |
Jan 20, 2009 | 32.79 | 33.30 | 31.33 | 31.45 | 12,367,067 | -1.64(-4.95%) |
Jan 16, 2009 | 32.30 | 33.55 | 31.98 | 33.09 | 11,948,486 | +1.17(+3.66%) |
Jan 15, 2009 | 32.00 | 32.42 | 30.79 | 31.92 | 10,870,760 | -0.19(-0.58%) |
Jan 14, 2009 | 32.63 | 32.71 | 31.85 | 32.10 | 9,438,584 | -0.98(-2.97%) |
Jan 13, 2009 | 33.80 | 33.99 | 32.57 | 33.09 | 8,160,935 | -1.00(-2.93%) |
Jan 12, 2009 | 34.50 | 34.64 | 33.66 | 34.08 | 6,402,553 | -0.55(-1.60%) |
Jan 09, 2009 | 34.91 | 35.18 | 34.23 | 34.64 | 7,244,318 | -0.26(-0.76%) |
Jan 08, 2009 | 34.68 | 34.99 | 34.19 | 34.90 | 7,028,638 | +0.02(+0.07%) |
Jan 07, 2009 | 35.14 | 35.54 | 34.42 | 34.88 | 8,452,586 | -1.21(-3.35%) |
Jan 06, 2009 | 36.51 | 36.62 | 35.46 | 36.09 | 9,215,138 | +0.11(+0.30%) |
Jan 05, 2009 | 35.46 | 36.48 | 34.91 | 35.98 | 8,877,083 | +0.72(+2.03%) |
Jan 02, 2009 | 33.35 | 35.50 | 33.34 | 35.26 | 0 | +2.01(+6.05%) |
Jan 01, 2009 | 32.41 | 33.55 | 32.34 | 33.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.41 | 33.55 | 32.34 | 33.25 | 6,985,103 | +1.11(+3.44%) |
Dec 30, 2008 | 31.23 | 32.21 | 31.02 | 32.14 | 5,838,912 | +0.98(+3.15%) |
Dec 29, 2008 | 31.47 | 31.60 | 30.78 | 31.16 | 4,975,114 | -0.42(-1.33%) |
Dec 26, 2008 | 30.98 | 31.71 | 30.98 | 31.58 | 3,597,557 | +0.32(+1.02%) |
Dec 24, 2008 | 31.36 | 31.79 | 31.20 | 31.26 | 2,256,224 | -0.02(-0.07%) |
Dec 23, 2008 | 32.14 | 32.34 | 31.04 | 31.29 | 6,774,024 | -0.76(-2.36%) |
Dec 22, 2008 | 31.68 | 32.39 | 31.17 | 32.04 | 6,926,233 | -0.09(-0.29%) |
Dec 19, 2008 | 32.20 | 33.03 | 31.95 | 32.14 | 12,709,640 | +0.13(+0.41%) |
Dec 18, 2008 | 32.19 | 32.53 | 31.71 | 32.00 | 11,103,812 | +0.04(+0.12%) |
Dec 17, 2008 | 32.07 | 32.34 | 31.29 | 31.96 | 9,355,418 | -0.69(-2.10%) |
Dec 16, 2008 | 30.55 | 32.73 | 29.77 | 32.65 | 14,171,507 | +2.46(+8.16%) |
Dec 15, 2008 | 30.86 | 31.08 | 29.77 | 30.19 | 10,558,931 | -0.36(-1.17%) |
Dec 12, 2008 | 30.83 | 30.97 | 29.77 | 30.55 | 0 | -0.83(-2.66%) |
Dec 11, 2008 | 31.68 | 32.74 | 31.19 | 31.38 | 9,871,040 | -1.10(-3.38%) |
Dec 10, 2008 | 32.33 | 33.27 | 31.90 | 32.48 | 6,648,978 | +0.67(+2.11%) |
Dec 09, 2008 | 32.39 | 33.07 | 31.68 | 31.81 | 10,665,933 | -1.58(-4.74%) |
Dec 08, 2008 | 31.44 | 34.04 | 31.20 | 33.39 | 16,806,688 | +2.59(+8.40%) |
Dec 05, 2008 | 29.61 | 30.83 | 28.27 | 30.80 | 13,557,864 | +0.26(+0.87%) |
Dec 04, 2008 | 31.04 | 32.21 | 30.00 | 30.54 | 9,299,000 | -1.00(-3.16%) |
Dec 03, 2008 | 30.86 | 32.03 | 30.51 | 31.54 | 10,275,319 | -0.18(-0.57%) |
Dec 02, 2008 | 31.59 | 31.95 | 30.59 | 31.71 | 7,737,503 | +0.64(+2.06%) |
Dec 01, 2008 | 32.45 | 32.73 | 30.97 | 31.08 | 10,141,770 | -2.14(-6.45%) |
Nov 28, 2008 | 32.08 | 33.35 | 32.03 | 33.22 | 3,348,295 | +1.05(+3.27%) |
Nov 26, 2008 | 30.66 | 32.21 | 30.41 | 32.17 | 8,028,934 | +0.86(+2.74%) |
Nov 25, 2008 | 31.60 | 31.79 | 30.81 | 31.31 | 12,343,699 | -0.44(-1.40%) |
Nov 24, 2008 | 31.21 | 32.14 | 30.30 | 31.75 | 12,426,254 | +0.91(+2.96%) |
Nov 21, 2008 | 28.97 | 31.11 | 28.18 | 30.84 | 17,016,246 | +1.92(+6.66%) |
Nov 20, 2008 | 28.82 | 30.97 | 28.61 | 28.92 | 17,204,300 | -0.29(-0.99%) |
Nov 19, 2008 | 30.61 | 31.27 | 29.18 | 29.21 | 13,621,512 | -1.62(-5.26%) |
Nov 18, 2008 | 31.64 | 31.76 | 29.65 | 30.83 | 15,668,127 | -1.26(-3.93%) |
Nov 17, 2008 | 31.64 | 33.35 | 31.56 | 32.09 | 9,047,223 | +0.11(+0.34%) |
Nov 14, 2008 | 32.74 | 34.10 | 31.79 | 31.98 | 0 | -1.65(-4.91%) |
Nov 13, 2008 | 32.75 | 33.76 | 30.44 | 33.63 | 17,963,194 | +0.50(+1.51%) |
Nov 12, 2008 | 33.69 | 34.36 | 32.73 | 33.13 | 9,932,275 | -1.13(-3.30%) |
Nov 11, 2008 | 34.75 | 35.46 | 33.31 | 34.26 | 10,174,076 | -1.69(-4.70%) |
Nov 10, 2008 | 36.86 | 37.64 | 35.53 | 35.95 | 6,806,913 | -0.34(-0.94%) |
Nov 07, 2008 | 36.30 | 36.86 | 35.34 | 36.30 | 9,176,589 | +0.67(+1.88%) |
Nov 06, 2008 | 38.16 | 39.14 | 35.34 | 35.63 | 17,608,630 | -2.98(-7.73%) |
Nov 05, 2008 | 40.91 | 40.98 | 38.18 | 38.61 | 12,835,646 | -3.17(-7.59%) |
Nov 04, 2008 | 42.40 | 42.59 | 41.08 | 41.78 | 11,920,168 | +0.60(+1.46%) |
Nov 03, 2008 | 40.44 | 41.44 | 39.60 | 41.18 | 10,795,635 | +0.34(+0.82%) |
Oct 31, 2008 | 39.45 | 41.00 | 38.40 | 40.85 | 0 | +1.34(+3.39%) |
Oct 30, 2008 | 40.74 | 41.14 | 37.86 | 39.51 | 12,267,149 | +0.70(+1.81%) |
Oct 29, 2008 | 38.03 | 41.16 | 38.03 | 38.81 | 16,472,259 | +0.69(+1.82%) |
Oct 28, 2008 | 36.20 | 38.22 | 34.00 | 38.11 | 18,475,562 | +5.10(+15.46%) |
Oct 27, 2008 | 35.61 | 35.95 | 32.93 | 33.01 | 11,853,975 | -2.24(-6.37%) |
Oct 24, 2008 | 33.12 | 36.81 | 32.53 | 35.25 | 12,566,724 | -1.00(-2.75%) |
Oct 23, 2008 | 33.66 | 36.48 | 33.36 | 36.25 | 17,931,166 | +2.81(+8.41%) |
Oct 22, 2008 | 34.41 | 34.99 | 32.57 | 33.44 | 12,957,038 | -2.72(-7.52%) |
Oct 21, 2008 | 36.09 | 37.16 | 35.48 | 36.16 | 9,441,181 | -0.24(-0.66%) |
Oct 20, 2008 | 34.86 | 36.44 | 34.07 | 36.40 | 10,021,559 | +1.68(+4.85%) |
Oct 17, 2008 | 34.25 | 36.48 | 33.67 | 34.72 | 0 | -0.19(-0.54%) |
Oct 16, 2008 | 33.23 | 35.07 | 31.16 | 34.90 | 15,081,387 | +1.92(+5.81%) |
Oct 15, 2008 | 34.43 | 35.44 | 32.37 | 32.99 | 13,021,390 | -2.14(-6.08%) |
Oct 14, 2008 | 37.89 | 38.55 | 33.98 | 35.12 | 16,033,422 | -1.57(-4.27%) |
Oct 13, 2008 | 33.95 | 36.87 | 33.12 | 36.69 | 18,339,700 | +4.11(+12.63%) |
Oct 10, 2008 | 31.27 | 34.48 | 31.17 | 32.57 | 26,084,228 | -2.03(-5.88%) |
Oct 09, 2008 | 37.27 | 38.14 | 34.61 | 34.61 | 15,706,270 | -2.56(-6.90%) |
Oct 08, 2008 | 37.72 | 38.96 | 36.76 | 37.17 | 14,996,435 | -1.23(-3.21%) |
Oct 07, 2008 | 40.36 | 40.96 | 37.96 | 38.40 | 14,023,708 | -1.57(-3.92%) |
Oct 06, 2008 | 40.34 | 41.30 | 37.31 | 39.97 | 15,949,562 | -1.98(-4.72%) |
Oct 03, 2008 | 42.08 | 43.95 | 41.89 | 41.95 | 0 | +0.19(+0.47%) |
Oct 02, 2008 | 43.89 | 44.39 | 41.56 | 41.75 | 10,430,736 | -2.37(-5.37%) |
Oct 01, 2008 | 44.23 | 45.20 | 43.15 | 44.12 | 7,984,462 | -0.57(-1.27%) |
Sep 30, 2008 | 43.86 | 44.92 | 43.34 | 44.69 | 8,228,768 | +1.47(+3.39%) |
Sep 29, 2008 | 44.81 | 45.16 | 42.66 | 43.22 | 12,037,112 | -2.22(-4.89%) |
Sep 26, 2008 | 44.21 | 45.59 | 43.65 | 45.45 | 0 | +0.70(+1.57%) |
Sep 25, 2008 | 44.94 | 45.35 | 44.26 | 44.74 | 8,189,160 | +0.05(+0.10%) |
Sep 24, 2008 | 44.84 | 45.87 | 44.36 | 44.70 | 7,037,722 | +0.04(+0.09%) |
Sep 23, 2008 | 45.90 | 47.06 | 44.56 | 44.66 | 8,514,656 | -1.17(-2.55%) |
Sep 22, 2008 | 46.23 | 47.07 | 45.40 | 45.83 | 7,740,075 | -0.74(-1.59%) |
Sep 19, 2008 | 47.33 | 47.53 | 44.88 | 46.57 | 0 | +1.29(+2.84%) |
Sep 18, 2008 | 44.95 | 45.71 | 42.23 | 45.28 | 18,005,352 | +0.87(+1.95%) |
Sep 17, 2008 | 47.44 | 47.53 | 43.97 | 44.42 | 18,932,922 | -3.68(-7.65%) |
Sep 16, 2008 | 47.55 | 49.09 | 46.88 | 48.09 | 10,882,176 | -0.41(-0.85%) |
Sep 15, 2008 | 48.16 | 48.94 | 47.53 | 48.51 | 12,612,512 | -0.82(-1.66%) |
Sep 12, 2008 | 48.61 | 49.42 | 48.08 | 49.33 | 6,524,898 | +0.57(+1.17%) |
Sep 11, 2008 | 47.63 | 48.87 | 47.63 | 48.76 | 7,829,539 | +0.67(+1.39%) |
Sep 10, 2008 | 49.54 | 49.72 | 47.99 | 48.09 | 11,727,860 | -1.80(-3.61%) |
Sep 09, 2008 | 49.81 | 50.82 | 49.81 | 49.89 | 9,949,101 | +0.09(+0.17%) |
Sep 08, 2008 | 48.68 | 49.93 | 48.20 | 49.80 | 10,664,701 | +0.79(+1.62%) |
Sep 05, 2008 | 48.72 | 49.47 | 48.23 | 49.01 | 0 | -0.11(-0.22%) |
Sep 04, 2008 | 50.66 | 50.88 | 48.34 | 49.12 | 14,016,007 | -2.37(-4.60%) |
Sep 03, 2008 | 51.19 | 52.27 | 49.98 | 51.48 | 6,741,507 | +0.16(+0.30%) |
Sep 02, 2008 | 52.21 | 53.35 | 50.99 | 51.33 | 8,295,485 | +0.24(+0.47%) |
Aug 29, 2008 | 51.62 | 51.76 | 50.73 | 51.09 | 0 | -0.61(-1.18%) |
Aug 28, 2008 | 50.48 | 52.19 | 50.07 | 51.69 | 5,708,892 | +1.42(+2.82%) |
Aug 27, 2008 | 49.54 | 50.81 | 49.25 | 50.28 | 5,174,744 | +0.83(+1.67%) |
Aug 26, 2008 | 49.94 | 50.18 | 48.99 | 49.45 | 5,760,469 | -0.48(-0.95%) |
Aug 25, 2008 | 50.58 | 51.03 | 49.54 | 49.93 | 5,875,351 | -1.15(-2.26%) |
Aug 22, 2008 | 49.82 | 51.20 | 49.49 | 51.08 | 7,046,317 | +1.56(+3.15%) |
Aug 21, 2008 | 49.07 | 49.71 | 48.48 | 49.52 | 5,195,365 | +0.26(+0.54%) |
Aug 20, 2008 | 49.08 | 49.85 | 48.48 | 49.26 | 5,087,456 | +0.20(+0.41%) |
Aug 19, 2008 | 49.47 | 50.02 | 48.80 | 49.05 | 10,396,481 | -0.54(-1.08%) |
Aug 18, 2008 | 50.26 | 50.82 | 49.23 | 49.59 | 6,300,807 | -0.63(-1.26%) |
Aug 15, 2008 | 50.47 | 50.91 | 49.73 | 50.22 | 0 | -0.25(-0.49%) |
Aug 14, 2008 | 49.67 | 50.99 | 49.44 | 50.47 | 12,007,268 | +0.40(+0.79%) |
Aug 13, 2008 | 51.48 | 51.61 | 49.87 | 50.07 | 11,531,850 | -1.30(-2.53%) |
Aug 12, 2008 | 52.12 | 52.17 | 51.09 | 51.38 | 8,241,592 | -0.54(-1.04%) |
Aug 11, 2008 | 52.90 | 52.91 | 51.59 | 51.91 | 8,818,750 | -0.97(-1.83%) |
Aug 08, 2008 | 50.55 | 53.57 | 50.11 | 52.88 | 12,946,452 | +2.47(+4.90%) |
Aug 07, 2008 | 50.70 | 51.57 | 50.38 | 50.41 | 9,482,632 | -0.55(-1.09%) |
Aug 06, 2008 | 50.57 | 51.45 | 49.87 | 50.96 | 8,007,780 | +0.16(+0.31%) |
Aug 05, 2008 | 48.21 | 51.18 | 48.20 | 50.81 | 11,474,032 | +2.99(+6.26%) |
Aug 04, 2008 | 48.38 | 48.57 | 47.63 | 47.81 | 7,795,417 | -0.51(-1.05%) |
Aug 01, 2008 | 47.84 | 48.53 | 47.35 | 48.32 | 9,004,653 | +0.70(+1.47%) |
Jul 31, 2008 | 49.09 | 49.09 | 47.54 | 47.62 | 13,584,047 | -2.11(-4.25%) |
Jul 30, 2008 | 49.55 | 49.82 | 49.09 | 49.73 | 7,713,871 | +0.48(+0.96%) |
Jul 29, 2008 | 49.26 | 49.48 | 48.56 | 49.26 | 7,213,057 | +0.68(+1.40%) |
Jul 28, 2008 | 49.73 | 49.92 | 48.52 | 48.58 | 8,024,577 | -1.16(-2.33%) |
Jul 25, 2008 | 49.09 | 49.98 | 48.58 | 49.74 | 11,764,461 | +1.01(+2.08%) |
Jul 24, 2008 | 51.12 | 51.50 | 48.35 | 48.73 | 18,039,032 | -3.26(-6.28%) |
Jul 23, 2008 | 52.46 | 53.00 | 51.13 | 51.99 | 14,172,584 | -1.98(-3.67%) |
Jul 22, 2008 | 53.44 | 54.16 | 52.80 | 53.97 | 7,898,591 | +0.79(+1.49%) |
Jul 21, 2008 | 53.38 | 53.70 | 52.44 | 53.18 | 6,449,452 | +0.08(+0.15%) |
Jul 18, 2008 | 52.29 | 53.25 | 51.85 | 53.10 | 10,846,532 | +0.95(+1.82%) |
Jul 17, 2008 | 51.47 | 52.38 | 50.69 | 52.15 | 9,108,495 | +1.04(+2.04%) |
Jul 16, 2008 | 49.80 | 51.18 | 49.48 | 51.10 | 7,243,010 | +1.32(+2.66%) |
Jul 15, 2008 | 48.36 | 50.15 | 48.33 | 49.78 | 10,170,363 | +0.54(+1.09%) |
Jul 14, 2008 | 50.18 | 50.18 | 48.80 | 49.24 | 7,116,475 | -0.07(-0.14%) |
Jul 11, 2008 | 50.92 | 50.92 | 48.98 | 49.31 | 12,560,160 | -2.11(-4.11%) |
Jul 10, 2008 | 51.39 | 51.82 | 50.66 | 51.42 | 9,373,315 | +0.31(+0.61%) |
Jul 09, 2008 | 51.48 | 52.39 | 50.90 | 51.11 | 12,338,855 | -0.26(-0.50%) |
Jul 08, 2008 | 50.21 | 51.43 | 50.03 | 51.37 | 8,585,190 | +1.27(+2.54%) |
Jul 07, 2008 | 50.39 | 51.19 | 49.54 | 50.10 | 7,924,920 | -0.14(-0.28%) |
Jul 04, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.00(+0.00%) |
Jul 03, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.44(+0.89%) |
Jul 02, 2008 | 51.29 | 51.42 | 49.79 | 49.79 | 13,008,330 | -1.21(-2.37%) |
Jul 01, 2008 | 50.61 | 51.60 | 50.31 | 51.00 | 12,523,139 | -0.21(-0.41%) |
Jun 30, 2008 | 51.92 | 52.01 | 51.08 | 51.21 | 10,988,118 | -0.94(-1.79%) |
Jun 27, 2008 | 52.79 | 52.93 | 51.73 | 52.15 | 13,307,103 | -1.01(-1.89%) |
Jun 26, 2008 | 53.57 | 54.85 | 53.03 | 53.15 | 14,096,164 | -1.11(-2.05%) |
Jun 25, 2008 | 56.32 | 56.72 | 53.89 | 54.27 | 27,094,196 | -4.01(-6.89%) |
Jun 24, 2008 | 58.63 | 58.92 | 57.76 | 58.28 | 6,352,004 | -0.62(-1.06%) |
Jun 23, 2008 | 59.40 | 59.60 | 58.54 | 58.90 | 5,180,166 | -0.19(-0.32%) |
Jun 20, 2008 | 60.62 | 60.62 | 58.96 | 59.09 | 11,381,065 | -0.87(-1.46%) |
Jun 19, 2008 | 58.48 | 60.16 | 58.19 | 59.96 | 9,675,737 | +1.79(+3.08%) |
Jun 18, 2008 | 57.17 | 59.49 | 57.17 | 58.17 | 14,802,825 | +0.21(+0.36%) |
Jun 17, 2008 | 58.74 | 58.83 | 57.52 | 57.96 | 8,346,216 | -0.50(-0.85%) |
Jun 16, 2008 | 58.26 | 58.79 | 57.69 | 58.46 | 4,467,302 | -0.08(-0.13%) |
Jun 13, 2008 | 58.26 | 58.82 | 57.96 | 58.54 | 7,811,726 | +0.78(+1.35%) |
Jun 12, 2008 | 57.67 | 60.04 | 57.50 | 57.76 | 12,569,958 | +0.63(+1.10%) |
Jun 11, 2008 | 57.23 | 57.48 | 56.83 | 57.13 | 8,398,921 | -0.28(-0.49%) |
Jun 10, 2008 | 57.31 | 57.75 | 56.70 | 57.41 | 7,282,668 | -0.22(-0.38%) |
Jun 09, 2008 | 57.20 | 57.76 | 56.99 | 57.62 | 8,507,169 | +0.62(+1.08%) |
Jun 06, 2008 | 59.64 | 59.67 | 56.88 | 57.01 | 16,409,092 | -3.23(-5.37%) |
Jun 05, 2008 | 60.93 | 60.94 | 59.85 | 60.24 | 7,427,300 | -0.55(-0.91%) |
Jun 04, 2008 | 60.42 | 61.42 | 60.38 | 60.80 | 8,662,749 | -0.08(-0.13%) |
Jun 03, 2008 | 63.51 | 63.74 | 60.23 | 60.87 | 13,070,351 | -2.36(-3.73%) |
Jun 02, 2008 | 64.37 | 64.37 | 62.71 | 63.24 | 5,764,593 | -1.26(-1.96%) |
May 30, 2008 | 64.21 | 64.63 | 63.13 | 64.50 | 5,980,432 | +0.51(+0.80%) |
May 29, 2008 | 63.76 | 64.68 | 63.16 | 63.98 | 4,446,840 | -0.02(-0.02%) |
May 28, 2008 | 64.87 | 64.87 | 63.18 | 64.00 | 5,306,922 | -0.58(-0.89%) |
May 27, 2008 | 63.59 | 64.91 | 63.59 | 64.58 | 5,812,206 | +1.08(+1.71%) |
May 26, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 5,744,818 | +0.05(+0.09%) |
May 22, 2008 | 63.16 | 63.68 | 62.77 | 63.44 | 8,127,533 | +0.17(+0.27%) |
May 21, 2008 | 66.55 | 66.70 | 62.95 | 63.27 | 13,920,201 | -3.08(-4.64%) |
May 20, 2008 | 67.83 | 67.83 | 65.93 | 66.34 | 7,312,242 | -1.50(-2.22%) |
May 19, 2008 | 66.67 | 68.80 | 66.24 | 67.85 | 9,209,755 | +1.48(+2.23%) |
May 16, 2008 | 66.89 | 66.89 | 66.03 | 66.37 | 9,152,189 | -0.30(-0.44%) |
May 15, 2008 | 66.79 | 67.12 | 66.24 | 66.66 | 7,707,877 | -0.11(-0.16%) |
May 14, 2008 | 66.47 | 67.54 | 66.30 | 66.77 | 6,300,815 | +0.48(+0.72%) |
May 13, 2008 | 66.23 | 66.46 | 65.54 | 66.30 | 5,508,382 | +0.22(+0.33%) |
May 12, 2008 | 65.77 | 66.24 | 64.89 | 66.08 | 6,887,944 | +0.58(+0.88%) |
May 09, 2008 | 65.79 | 66.04 | 65.26 | 65.50 | 2,291,351 | -0.55(-0.83%) |
May 08, 2008 | 66.01 | 66.39 | 65.46 | 66.05 | 4,711,700 | +0.16(+0.25%) |
May 07, 2008 | 67.04 | 67.09 | 65.78 | 65.88 | 6,493,860 | -1.25(-1.86%) |
May 06, 2008 | 66.69 | 67.18 | 66.34 | 67.13 | 6,518,154 | +0.18(+0.27%) |
May 05, 2008 | 66.48 | 67.07 | 66.24 | 66.95 | 4,987,442 | +0.18(+0.27%) |
May 02, 2008 | 67.26 | 67.40 | 66.22 | 66.77 | 4,856,582 | +0.22(+0.33%) |