Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.10 | 36.54 | 35.77 | 36.41 | 2,238,079 | +1.01(+2.84%) |
May 28, 2009 | 35.18 | 35.42 | 34.22 | 35.40 | 1,408,125 | +0.80(+2.30%) |
May 27, 2009 | 35.69 | 35.90 | 34.42 | 34.60 | 1,544,729 | -0.85(-2.40%) |
May 26, 2009 | 33.99 | 35.53 | 33.91 | 35.46 | 1,392,039 | +1.36(+3.98%) |
May 22, 2009 | 34.64 | 34.81 | 34.02 | 34.10 | 985,122 | +0.15(+0.43%) |
May 21, 2009 | 33.99 | 34.51 | 33.42 | 33.95 | 1,885,500 | -0.03(-0.10%) |
May 20, 2009 | 34.93 | 35.29 | 33.99 | 33.99 | 2,159,084 | -0.28(-0.83%) |
May 19, 2009 | 34.68 | 34.89 | 34.20 | 34.27 | 1,621,692 | +0.05(+0.14%) |
May 18, 2009 | 32.58 | 34.35 | 32.44 | 34.22 | 1,715,445 | +2.53(+8.00%) |
May 15, 2009 | 32.71 | 33.08 | 31.44 | 31.69 | 1,781,933 | -1.00(-3.06%) |
May 14, 2009 | 31.75 | 32.83 | 31.59 | 32.69 | 1,895,539 | +1.99(+6.48%) |
May 13, 2009 | 31.14 | 31.57 | 30.55 | 30.70 | 1,951,009 | -2.27(-6.90%) |
May 12, 2009 | 33.95 | 34.16 | 32.05 | 32.97 | 2,296,346 | -0.37(-1.12%) |
May 11, 2009 | 33.07 | 33.67 | 33.06 | 33.34 | 4,060,548 | -0.37(-1.11%) |
May 08, 2009 | 32.69 | 34.11 | 32.43 | 33.72 | 2,693,856 | +3.19(+10.46%) |
May 07, 2009 | 31.83 | 32.14 | 30.10 | 30.53 | 3,327,547 | -1.40(-4.38%) |
May 06, 2009 | 31.86 | 32.10 | 31.02 | 31.92 | 3,601,400 | +0.02(+0.05%) |
May 05, 2009 | 31.91 | 32.17 | 31.38 | 31.91 | 2,052,442 | -1.24(-3.75%) |
May 04, 2009 | 31.81 | 33.28 | 31.76 | 33.15 | 2,293,335 | +1.76(+5.61%) |
May 01, 2009 | 31.34 | 32.00 | 30.97 | 31.39 | 1,111,054 | +0.30(+0.97%) |
Apr 30, 2009 | 31.84 | 32.25 | 30.79 | 31.09 | 2,589,868 | -0.34(-1.09%) |
Apr 29, 2009 | 30.93 | 31.92 | 30.93 | 31.43 | 2,295,290 | +1.18(+3.89%) |
Apr 28, 2009 | 29.93 | 30.68 | 29.70 | 30.25 | 1,727,709 | +0.06(+0.19%) |
Apr 27, 2009 | 30.57 | 31.42 | 29.64 | 30.19 | 2,567,487 | -0.96(-3.08%) |
Apr 24, 2009 | 31.43 | 31.62 | 30.32 | 31.15 | 4,525,888 | -0.11(-0.34%) |
Apr 23, 2009 | 29.73 | 31.35 | 29.73 | 31.26 | 5,253,042 | +4.46(+16.64%) |
Apr 22, 2009 | 26.82 | 27.96 | 26.64 | 26.80 | 2,409,346 | -0.62(-2.25%) |
Apr 21, 2009 | 25.38 | 27.60 | 25.29 | 27.42 | 1,798,093 | +2.17(+8.59%) |
Apr 20, 2009 | 26.73 | 26.76 | 25.22 | 25.25 | 1,772,490 | -2.44(-8.83%) |
Apr 17, 2009 | 27.80 | 28.29 | 27.22 | 27.69 | 3,247,822 | -1.49(-5.09%) |
Apr 16, 2009 | 27.92 | 29.72 | 27.55 | 29.18 | 2,623,113 | +1.81(+6.62%) |
Apr 15, 2009 | 26.61 | 27.55 | 26.27 | 27.37 | 1,807,668 | +1.02(+3.85%) |
Apr 14, 2009 | 27.31 | 27.71 | 26.25 | 26.35 | 2,754,746 | -1.90(-6.73%) |
Apr 13, 2009 | 27.00 | 28.63 | 26.85 | 28.25 | 2,281,158 | +0.94(+3.45%) |
Apr 09, 2009 | 25.98 | 27.46 | 25.80 | 27.31 | 2,836,241 | +1.83(+7.17%) |
Apr 08, 2009 | 25.25 | 25.70 | 24.74 | 25.48 | 1,446,260 | +0.97(+3.94%) |
Apr 07, 2009 | 24.52 | 24.91 | 24.18 | 24.52 | 2,159,127 | -1.02(-3.98%) |
Apr 06, 2009 | 24.66 | 25.73 | 24.57 | 25.53 | 3,911,840 | -1.88(-6.84%) |
Apr 03, 2009 | 27.06 | 27.44 | 26.71 | 27.41 | 3,267,675 | -0.20(-0.74%) |
Apr 02, 2009 | 27.56 | 28.35 | 27.34 | 27.61 | 3,441,368 | +1.36(+5.17%) |
Apr 01, 2009 | 24.62 | 26.54 | 24.43 | 26.25 | 3,140,202 | +1.49(+6.03%) |
Mar 31, 2009 | 23.90 | 25.32 | 23.64 | 24.76 | 3,238,543 | +2.40(+10.75%) |
Mar 30, 2009 | 22.55 | 22.80 | 22.17 | 22.36 | 2,379,344 | -3.69(-14.16%) |
Mar 26, 2009 | 26.38 | 26.43 | 25.41 | 26.04 | 2,360,879 | -0.07(-0.28%) |
Mar 25, 2009 | 26.04 | 26.59 | 24.82 | 26.12 | 3,215,625 | +1.19(+4.76%) |
Mar 24, 2009 | 25.61 | 26.32 | 24.86 | 24.93 | 4,247,435 | -2.69(-9.73%) |
Mar 23, 2009 | 26.32 | 27.62 | 26.28 | 27.62 | 3,430,709 | +3.35(+13.78%) |
Mar 20, 2009 | 24.14 | 25.09 | 23.59 | 24.27 | 4,281,673 | +0.97(+4.15%) |
Mar 19, 2009 | 26.57 | 26.57 | 23.07 | 23.31 | 5,254,076 | -1.53(-6.18%) |
Mar 18, 2009 | 23.24 | 25.05 | 22.44 | 24.84 | 4,794,896 | +1.95(+8.51%) |
Mar 17, 2009 | 21.59 | 22.93 | 21.19 | 22.89 | 2,858,616 | +1.67(+7.88%) |
Mar 16, 2009 | 21.75 | 22.42 | 21.20 | 21.22 | 2,730,188 | +0.02(+0.12%) |
Mar 13, 2009 | 21.09 | 21.33 | 20.34 | 21.20 | 0 | +0.66(+3.20%) |
Mar 12, 2009 | 18.99 | 20.71 | 18.78 | 20.54 | 3,508,076 | +1.20(+6.22%) |
Mar 11, 2009 | 19.29 | 19.87 | 18.92 | 19.34 | 4,850,173 | +1.63(+9.22%) |
Mar 10, 2009 | 17.55 | 18.35 | 17.39 | 17.70 | 4,369,795 | +2.24(+14.50%) |
Mar 09, 2009 | 15.47 | 16.09 | 15.11 | 15.46 | 7,794,215 | -0.87(-5.32%) |
Mar 06, 2009 | 17.64 | 18.00 | 15.80 | 16.33 | 0 | -0.64(-3.78%) |
Mar 05, 2009 | 17.72 | 17.86 | 16.97 | 16.97 | 1,122,795 | -1.28(-7.03%) |
Mar 04, 2009 | 18.39 | 18.69 | 17.70 | 18.26 | 2,713,125 | +0.17(+0.94%) |
Mar 02, 2009 | 18.57 | 19.27 | 18.08 | 18.09 | 3,291,694 | -1.53(-7.82%) |
Feb 27, 2009 | 19.44 | 20.51 | 19.05 | 19.62 | 0 | +0.41(+2.11%) |
Feb 26, 2009 | 19.58 | 20.43 | 18.78 | 19.21 | 4,017,909 | +1.53(+8.63%) |
Feb 25, 2009 | 17.94 | 18.22 | 17.19 | 17.69 | 4,464,525 | -1.22(-6.44%) |
Feb 24, 2009 | 17.57 | 19.08 | 16.91 | 18.91 | 2,585,440 | +1.40(+8.03%) |
Feb 23, 2009 | 18.50 | 18.83 | 17.46 | 17.50 | 2,259,317 | -2.01(-10.28%) |
Feb 20, 2009 | 18.43 | 19.98 | 18.36 | 19.51 | 0 | -0.03(-0.17%) |
Feb 19, 2009 | 20.34 | 20.55 | 19.53 | 19.54 | 1,033,370 | -0.45(-2.24%) |
Feb 18, 2009 | 20.66 | 20.75 | 19.87 | 19.99 | 1,533,510 | +0.23(+1.15%) |
Feb 17, 2009 | 20.69 | 20.75 | 19.74 | 19.76 | 1,713,834 | -2.83(-12.51%) |
Feb 13, 2009 | 22.58 | 23.24 | 22.37 | 22.58 | 1,836,112 | +0.06(+0.29%) |
Feb 12, 2009 | 22.19 | 22.57 | 21.48 | 22.52 | 2,109,742 | +0.65(+2.97%) |
Feb 11, 2009 | 22.19 | 22.31 | 21.12 | 21.87 | 2,463,167 | +0.77(+3.66%) |
Feb 10, 2009 | 22.02 | 22.49 | 20.79 | 21.10 | 1,993,629 | -0.36(-1.67%) |
Feb 09, 2009 | 21.98 | 22.00 | 21.33 | 21.46 | 1,571,405 | -1.99(-8.49%) |
Feb 06, 2009 | 22.40 | 23.55 | 22.24 | 23.45 | 3,734,662 | +1.17(+5.25%) |
Feb 05, 2009 | 21.12 | 22.71 | 20.44 | 22.28 | 1,943,753 | +0.18(+0.81%) |
Feb 04, 2009 | 21.24 | 22.93 | 21.03 | 22.10 | 1,190,424 | +0.90(+4.25%) |
Feb 03, 2009 | 21.12 | 21.52 | 20.56 | 21.20 | 1,184,915 | +0.19(+0.89%) |
Feb 02, 2009 | 20.12 | 21.20 | 19.98 | 21.01 | 1,870,252 | +0.31(+1.49%) |
Jan 30, 2009 | 21.33 | 21.42 | 20.52 | 20.70 | 0 | -0.85(-3.96%) |
Jan 29, 2009 | 22.06 | 22.48 | 21.41 | 21.55 | 1,072,914 | -1.82(-7.78%) |
Jan 28, 2009 | 23.24 | 24.28 | 22.60 | 23.37 | 2,004,674 | +2.53(+12.16%) |
Jan 27, 2009 | 20.16 | 20.99 | 19.91 | 20.84 | 789,687 | +0.51(+2.52%) |
Jan 26, 2009 | 20.60 | 21.01 | 19.92 | 20.33 | 1,411,320 | +0.96(+4.95%) |
Jan 23, 2009 | 17.85 | 19.50 | 17.78 | 19.37 | 1,257,318 | +0.72(+3.88%) |
Jan 22, 2009 | 17.82 | 19.21 | 17.75 | 18.65 | 2,549,423 | +0.70(+3.89%) |
Jan 21, 2009 | 17.53 | 18.05 | 16.26 | 17.95 | 5,038,518 | +1.90(+11.84%) |
Jan 20, 2009 | 16.89 | 16.92 | 16.04 | 16.05 | 2,440,590 | -3.63(-18.45%) |
Jan 16, 2009 | 20.05 | 20.07 | 18.81 | 19.68 | 1,925,502 | +0.35(+1.81%) |
Jan 15, 2009 | 19.02 | 19.75 | 18.34 | 19.33 | 2,746,776 | +0.69(+3.70%) |
Jan 14, 2009 | 19.08 | 19.24 | 18.20 | 18.64 | 848,203 | -1.83(-8.93%) |
Jan 13, 2009 | 20.30 | 20.73 | 20.01 | 20.46 | 810,984 | -0.92(-4.29%) |
Jan 12, 2009 | 22.17 | 22.18 | 21.14 | 21.38 | 1,141,925 | -0.37(-1.68%) |
Jan 09, 2009 | 22.45 | 22.45 | 21.75 | 21.75 | 849,531 | -0.66(-2.94%) |
Jan 08, 2009 | 22.38 | 22.61 | 22.05 | 22.41 | 698,316 | -0.30(-1.32%) |
Jan 07, 2009 | 23.24 | 23.30 | 22.37 | 22.71 | 1,159,780 | -0.94(-3.98%) |
Jan 06, 2009 | 23.69 | 23.83 | 22.88 | 23.65 | 1,339,900 | -0.30(-1.25%) |
Jan 05, 2009 | 22.87 | 24.06 | 22.78 | 23.95 | 1,302,166 | +0.94(+4.09%) |
Jan 02, 2009 | 22.82 | 23.29 | 22.71 | 23.01 | 0 | +0.06(+0.25%) |
Jan 01, 2009 | 22.33 | 22.95 | 21.68 | 22.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.33 | 22.95 | 21.68 | 22.95 | 861,981 | +0.60(+2.69%) |
Dec 30, 2008 | 21.71 | 22.52 | 21.27 | 22.35 | 1,217,247 | +0.65(+2.99%) |
Dec 29, 2008 | 21.56 | 21.97 | 21.35 | 21.70 | 1,360,894 | +0.19(+0.87%) |
Dec 26, 2008 | 20.77 | 21.83 | 20.55 | 21.51 | 0 | +0.65(+3.11%) |
Dec 24, 2008 | 20.63 | 21.11 | 20.60 | 20.86 | 279,637 | +0.35(+1.70%) |
Dec 23, 2008 | 20.70 | 21.03 | 20.09 | 20.51 | 1,931,234 | +0.19(+0.96%) |
Dec 22, 2008 | 21.02 | 21.16 | 20.07 | 20.32 | 562,246 | -1.13(-5.26%) |
Dec 19, 2008 | 22.36 | 22.36 | 20.76 | 21.45 | 820,412 | -0.82(-3.68%) |
Dec 18, 2008 | 22.34 | 22.87 | 21.78 | 22.27 | 846,960 | +0.14(+0.62%) |
Dec 17, 2008 | 21.89 | 22.70 | 21.41 | 22.13 | 809,312 | +0.20(+0.93%) |
Dec 16, 2008 | 19.55 | 22.05 | 19.50 | 21.93 | 1,296,674 | +2.21(+11.20%) |
Dec 15, 2008 | 20.44 | 20.57 | 19.23 | 19.72 | 1,661,425 | -0.94(-4.56%) |
Dec 12, 2008 | 20.04 | 20.86 | 20.04 | 20.66 | 0 | -0.80(-3.71%) |
Dec 11, 2008 | 21.62 | 22.36 | 21.28 | 21.46 | 1,029,734 | -0.70(-3.15%) |
Dec 10, 2008 | 22.39 | 22.58 | 21.63 | 22.15 | 904,730 | +0.35(+1.60%) |
Dec 09, 2008 | 22.05 | 22.67 | 21.64 | 21.80 | 1,012,613 | -1.02(-4.48%) |
Dec 08, 2008 | 20.66 | 22.94 | 20.66 | 22.83 | 2,445,166 | +2.70(+13.39%) |
Dec 05, 2008 | 19.33 | 20.29 | 18.97 | 20.13 | 0 | +0.02(+0.12%) |
Dec 04, 2008 | 19.57 | 20.88 | 19.57 | 20.11 | 2,847,605 | +1.06(+5.59%) |
Dec 03, 2008 | 18.43 | 20.13 | 18.03 | 19.04 | 2,535,179 | -1.65(-7.97%) |
Dec 02, 2008 | 20.31 | 20.77 | 19.64 | 20.69 | 1,129,787 | +0.67(+3.33%) |
Dec 01, 2008 | 22.01 | 22.01 | 19.92 | 20.03 | 1,333,856 | -4.02(-16.72%) |
Nov 28, 2008 | 22.98 | 24.05 | 22.91 | 24.05 | 514,221 | +2.03(+9.22%) |
Nov 26, 2008 | 20.85 | 22.42 | 20.57 | 22.02 | 995,011 | +0.19(+0.89%) |
Nov 25, 2008 | 23.51 | 23.51 | 20.94 | 21.82 | 1,540,091 | +2.40(+12.33%) |
Nov 24, 2008 | 17.79 | 19.93 | 17.48 | 19.43 | 2,255,145 | +2.37(+13.90%) |
Nov 21, 2008 | 17.28 | 17.44 | 15.65 | 17.05 | 2,150,898 | +1.62(+10.47%) |
Nov 20, 2008 | 17.33 | 17.35 | 15.35 | 15.44 | 2,796,460 | -2.04(-11.66%) |
Nov 19, 2008 | 20.23 | 20.23 | 17.48 | 17.48 | 1,649,249 | -3.27(-15.77%) |
Nov 18, 2008 | 21.03 | 21.22 | 20.03 | 20.75 | 870,250 | +0.24(+1.15%) |
Nov 17, 2008 | 21.32 | 21.70 | 20.51 | 20.51 | 1,066,827 | -1.37(-6.27%) |
Nov 14, 2008 | 23.05 | 23.08 | 21.80 | 21.89 | 0 | -1.16(-5.04%) |
Nov 13, 2008 | 21.63 | 23.21 | 20.10 | 23.05 | 2,190,052 | +1.85(+8.74%) |
Nov 12, 2008 | 23.27 | 23.27 | 20.98 | 21.20 | 2,390,264 | -3.25(-13.29%) |
Nov 11, 2008 | 24.58 | 24.90 | 23.86 | 24.44 | 1,750,617 | -1.34(-5.20%) |
Nov 10, 2008 | 26.73 | 26.95 | 25.27 | 25.78 | 1,074,655 | -1.37(-5.05%) |
Nov 07, 2008 | 26.99 | 28.01 | 25.54 | 27.16 | 0 | +1.37(+5.32%) |
Nov 06, 2008 | 26.90 | 27.25 | 25.12 | 25.78 | 988,868 | -1.42(-5.22%) |
Nov 05, 2008 | 29.04 | 29.34 | 27.21 | 27.21 | 1,328,224 | -3.59(-11.66%) |
Nov 04, 2008 | 29.36 | 30.86 | 29.36 | 30.79 | 857,442 | +0.83(+2.76%) |
Nov 03, 2008 | 29.56 | 30.06 | 29.03 | 29.97 | 375,796 | -0.41(-1.34%) |
Oct 31, 2008 | 29.50 | 31.21 | 28.95 | 30.37 | 1,013,199 | +0.50(+1.66%) |
Oct 30, 2008 | 27.25 | 30.70 | 27.25 | 29.88 | 1,196,658 | +2.63(+9.66%) |
Oct 29, 2008 | 27.29 | 29.08 | 27.23 | 27.25 | 1,681,359 | -0.11(-0.42%) |
Oct 28, 2008 | 26.35 | 27.51 | 24.61 | 27.36 | 2,595,946 | +1.29(+4.95%) |
Oct 27, 2008 | 26.99 | 27.69 | 25.80 | 26.07 | 1,667,684 | -3.85(-12.87%) |
Oct 24, 2008 | 26.54 | 30.01 | 26.54 | 29.92 | 1,823,073 | -1.09(-3.51%) |
Oct 23, 2008 | 29.29 | 31.35 | 28.56 | 31.01 | 2,327,547 | +0.66(+2.17%) |
Oct 22, 2008 | 32.54 | 32.84 | 29.35 | 30.35 | 2,062,444 | -3.25(-9.67%) |
Oct 21, 2008 | 34.74 | 34.91 | 33.39 | 33.60 | 1,707,188 | -2.83(-7.76%) |
Oct 20, 2008 | 35.24 | 36.60 | 35.02 | 36.42 | 1,478,036 | +1.18(+3.34%) |
Oct 17, 2008 | 34.92 | 41.05 | 33.47 | 35.24 | 0 | +0.73(+2.12%) |
Oct 16, 2008 | 33.76 | 34.51 | 30.11 | 34.51 | 6,069,368 | +3.99(+13.06%) |
Oct 15, 2008 | 33.12 | 34.91 | 30.29 | 30.53 | 2,857,213 | -4.86(-13.75%) |
Oct 14, 2008 | 36.70 | 37.04 | 34.55 | 35.39 | 3,541,728 | +3.31(+10.33%) |
Oct 13, 2008 | 28.49 | 33.30 | 28.37 | 32.08 | 2,619,704 | +6.09(+23.44%) |
Oct 10, 2008 | 24.72 | 28.00 | 24.37 | 25.99 | 0 | -1.50(-5.47%) |
Oct 09, 2008 | 31.70 | 31.81 | 26.64 | 27.49 | 3,270,758 | -7.27(-20.91%) |
Oct 08, 2008 | 34.16 | 36.87 | 29.73 | 34.76 | 2,658,073 | +1.49(+4.47%) |
Oct 07, 2008 | 38.05 | 38.05 | 33.19 | 33.27 | 939,530 | -4.35(-11.57%) |
Oct 06, 2008 | 38.14 | 38.14 | 35.40 | 37.62 | 1,494,229 | -0.54(-1.43%) |
Oct 03, 2008 | 40.56 | 41.60 | 38.11 | 38.17 | 0 | +0.73(+1.95%) |
Oct 02, 2008 | 38.70 | 39.26 | 37.23 | 37.44 | 1,630,777 | -3.17(-7.80%) |
Oct 01, 2008 | 37.36 | 40.60 | 36.92 | 40.60 | 1,947,363 | +1.40(+3.56%) |
Sep 30, 2008 | 37.49 | 39.85 | 35.60 | 39.21 | 2,868,246 | +2.78(+7.62%) |
Sep 29, 2008 | 38.92 | 38.92 | 34.33 | 36.43 | 1,293,388 | -5.92(-13.98%) |
Sep 26, 2008 | 39.37 | 42.83 | 38.43 | 42.35 | 0 | +0.18(+0.42%) |
Sep 25, 2008 | 41.17 | 42.22 | 41.13 | 42.17 | 917,177 | +0.98(+2.39%) |
Sep 24, 2008 | 41.03 | 41.20 | 40.37 | 41.19 | 1,171,618 | +1.45(+3.66%) |
Sep 23, 2008 | 39.78 | 40.95 | 39.56 | 39.74 | 599,634 | -1.92(-4.62%) |
Sep 22, 2008 | 42.05 | 42.12 | 40.29 | 41.66 | 1,116,291 | +0.92(+2.25%) |
Sep 19, 2008 | 41.81 | 42.29 | 40.05 | 40.74 | 0 | +1.21(+3.06%) |
Sep 18, 2008 | 35.33 | 40.60 | 32.86 | 39.53 | 5,780,738 | +7.31(+22.68%) |
Sep 17, 2008 | 33.53 | 34.04 | 32.09 | 32.22 | 3,235,332 | -3.39(-9.53%) |
Sep 16, 2008 | 33.30 | 35.68 | 33.09 | 35.62 | 3,925,353 | +0.89(+2.57%) |
Sep 15, 2008 | 34.21 | 36.31 | 34.19 | 34.73 | 2,871,757 | -2.95(-7.82%) |
Sep 12, 2008 | 37.17 | 37.94 | 36.81 | 37.67 | 0 | +0.48(+1.29%) |
Sep 11, 2008 | 35.47 | 37.28 | 35.33 | 37.19 | 1,589,199 | +0.03(+0.09%) |
Sep 10, 2008 | 38.09 | 38.11 | 37.00 | 37.16 | 2,241,822 | -0.04(-0.11%) |
Sep 09, 2008 | 39.18 | 39.63 | 37.19 | 37.20 | 2,251,736 | -1.53(-3.96%) |
Sep 08, 2008 | 38.90 | 39.11 | 37.66 | 38.74 | 2,893,563 | +1.65(+4.45%) |
Sep 05, 2008 | 36.19 | 37.19 | 35.84 | 37.09 | 0 | +0.60(+1.65%) |
Sep 04, 2008 | 37.78 | 38.09 | 36.42 | 36.49 | 1,108,730 | -1.92(-4.99%) |
Sep 03, 2008 | 38.06 | 38.47 | 37.76 | 38.40 | 1,306,044 | +0.33(+0.87%) |
Sep 02, 2008 | 39.04 | 39.17 | 37.66 | 38.07 | 948,929 | +0.41(+1.08%) |
Aug 29, 2008 | 38.09 | 38.19 | 37.49 | 37.66 | 0 | -0.26(-0.69%) |
Aug 28, 2008 | 37.85 | 37.92 | 37.42 | 37.92 | 1,029,541 | +1.45(+3.99%) |
Aug 27, 2008 | 35.95 | 36.56 | 35.87 | 36.47 | 675,455 | +0.06(+0.18%) |
Aug 26, 2008 | 36.32 | 36.64 | 35.96 | 36.41 | 825,574 | -0.20(-0.55%) |
Aug 25, 2008 | 37.15 | 37.32 | 36.45 | 36.61 | 898,290 | -0.77(-2.06%) |
Aug 22, 2008 | 37.21 | 37.38 | 36.73 | 37.38 | 0 | +0.68(+1.86%) |
Aug 21, 2008 | 36.70 | 36.97 | 36.50 | 36.70 | 1,442,889 | -0.26(-0.70%) |
Aug 20, 2008 | 36.38 | 37.06 | 36.11 | 36.96 | 997,204 | +0.04(+0.11%) |
Aug 19, 2008 | 36.93 | 37.18 | 36.47 | 36.92 | 1,434,740 | -0.32(-0.85%) |
Aug 18, 2008 | 38.18 | 38.23 | 36.81 | 37.23 | 1,446,444 | -0.89(-2.32%) |
Aug 15, 2008 | 38.48 | 38.66 | 37.68 | 38.12 | 0 | -0.05(-0.13%) |
Aug 14, 2008 | 38.06 | 38.66 | 37.89 | 38.17 | 1,463,498 | -0.81(-2.08%) |
Aug 13, 2008 | 39.18 | 39.51 | 38.37 | 38.98 | 1,423,276 | -1.22(-3.03%) |
Aug 12, 2008 | 41.24 | 41.24 | 39.83 | 40.20 | 1,448,043 | -1.38(-3.32%) |
Aug 11, 2008 | 41.63 | 42.26 | 41.20 | 41.58 | 1,170,028 | -0.32(-0.76%) |
Aug 08, 2008 | 40.60 | 42.22 | 40.56 | 41.90 | 833,017 | +0.66(+1.60%) |
Aug 07, 2008 | 42.29 | 42.36 | 40.82 | 41.24 | 794,013 | -1.49(-3.50%) |
Aug 06, 2008 | 42.55 | 42.84 | 42.30 | 42.73 | 557,779 | -0.30(-0.70%) |
Aug 05, 2008 | 41.80 | 43.03 | 41.47 | 43.03 | 1,549,005 | +2.55(+6.30%) |
Aug 04, 2008 | 40.49 | 41.00 | 40.02 | 40.48 | 751,134 | -0.15(-0.38%) |
Aug 01, 2008 | 40.22 | 40.99 | 39.89 | 40.64 | 624,642 | +0.13(+0.32%) |
Jul 31, 2008 | 40.69 | 41.25 | 40.31 | 40.51 | 816,232 | -0.94(-2.27%) |
Jul 30, 2008 | 40.59 | 41.49 | 40.43 | 41.45 | 1,357,277 | +0.71(+1.75%) |
Jul 29, 2008 | 40.73 | 40.73 | 38.48 | 40.73 | 1,635,445 | +2.85(+7.52%) |
Jul 28, 2008 | 39.18 | 39.37 | 37.71 | 37.88 | 1,519,670 | -1.79(-4.50%) |
Jul 25, 2008 | 39.53 | 40.03 | 38.72 | 39.67 | 4,313,304 | -0.21(-0.53%) |
Jul 24, 2008 | 41.31 | 41.47 | 39.56 | 39.88 | 2,323,675 | +0.93(+2.38%) |
Jul 23, 2008 | 38.48 | 39.32 | 38.23 | 38.96 | 1,791,767 | +0.72(+1.89%) |
Jul 22, 2008 | 35.77 | 38.32 | 35.73 | 38.23 | 1,490,108 | +1.83(+5.02%) |
Jul 21, 2008 | 37.38 | 37.58 | 36.17 | 36.41 | 1,190,117 | +0.32(+0.90%) |
Jul 18, 2008 | 36.51 | 36.53 | 35.68 | 36.08 | 1,488,873 | +0.60(+1.69%) |
Jul 17, 2008 | 34.84 | 35.57 | 34.40 | 35.48 | 2,532,458 | +1.35(+3.95%) |
Jul 16, 2008 | 31.24 | 34.15 | 31.21 | 34.13 | 4,798,164 | +2.36(+7.44%) |
Jul 15, 2008 | 31.94 | 33.11 | 31.41 | 31.77 | 2,758,536 | -0.81(-2.49%) |
Jul 14, 2008 | 33.92 | 34.11 | 32.54 | 32.58 | 1,710,923 | -0.97(-2.88%) |
Jul 11, 2008 | 33.41 | 34.11 | 32.83 | 33.55 | 2,283,005 | -0.54(-1.60%) |
Jul 10, 2008 | 33.79 | 34.36 | 33.54 | 34.09 | 2,768,906 | +0.92(+2.77%) |
Jul 09, 2008 | 35.37 | 35.37 | 32.91 | 33.17 | 2,141,867 | -1.19(-3.45%) |
Jul 08, 2008 | 33.63 | 34.51 | 32.94 | 34.36 | 2,329,624 | +0.53(+1.56%) |
Jul 07, 2008 | 34.28 | 34.61 | 33.43 | 33.83 | 3,146,845 | -2.00(-5.58%) |
Jul 04, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.00(+0.00%) |
Jul 03, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.61(+1.73%) |
Jul 02, 2008 | 36.34 | 36.34 | 35.04 | 35.22 | 1,534,278 | -1.02(-2.80%) |
Jul 01, 2008 | 36.11 | 36.37 | 35.18 | 36.24 | 2,003,317 | -0.56(-1.52%) |
Jun 30, 2008 | 36.96 | 37.47 | 36.77 | 36.80 | 1,718,929 | +0.11(+0.29%) |
Jun 27, 2008 | 37.15 | 37.65 | 36.21 | 36.69 | 2,006,720 | -0.06(-0.15%) |
Jun 26, 2008 | 36.80 | 37.23 | 36.64 | 36.75 | 1,117,417 | -1.14(-3.00%) |
Jun 25, 2008 | 37.97 | 38.40 | 37.80 | 37.88 | 1,556,932 | +1.15(+3.12%) |
Jun 24, 2008 | 36.60 | 37.04 | 36.11 | 36.74 | 1,653,894 | +0.34(+0.94%) |
Jun 23, 2008 | 37.04 | 37.07 | 36.37 | 36.40 | 1,169,416 | -0.82(-2.20%) |
Jun 20, 2008 | 37.60 | 37.75 | 37.06 | 37.22 | 2,223,478 | -0.95(-2.49%) |
Jun 19, 2008 | 37.93 | 38.26 | 37.55 | 38.17 | 970,786 | -0.68(-1.76%) |
Jun 18, 2008 | 38.48 | 39.09 | 38.27 | 38.85 | 765,921 | -0.28(-0.73%) |
Jun 17, 2008 | 39.72 | 39.79 | 39.01 | 39.13 | 1,110,394 | +0.16(+0.42%) |
Jun 16, 2008 | 38.71 | 39.23 | 38.52 | 38.97 | 903,439 | -0.24(-0.60%) |
Jun 13, 2008 | 38.98 | 39.26 | 38.51 | 39.21 | 954,347 | +1.34(+3.54%) |
Jun 12, 2008 | 38.10 | 38.70 | 37.59 | 37.87 | 1,541,848 | +0.01(+0.02%) |
Jun 11, 2008 | 38.33 | 38.40 | 37.56 | 37.86 | 1,725,902 | -0.29(-0.77%) |
Jun 10, 2008 | 38.28 | 38.55 | 38.04 | 38.15 | 1,259,409 | -0.71(-1.84%) |
Jun 09, 2008 | 39.14 | 39.45 | 38.48 | 38.87 | 1,658,248 | -0.92(-2.31%) |
Jun 06, 2008 | 40.16 | 40.30 | 39.70 | 39.78 | 1,282,861 | -1.29(-3.14%) |
Jun 05, 2008 | 40.47 | 41.13 | 40.31 | 41.08 | 668,952 | +1.26(+3.16%) |
Jun 04, 2008 | 39.69 | 40.56 | 39.61 | 39.82 | 1,077,982 | -0.14(-0.35%) |
Jun 03, 2008 | 40.27 | 40.53 | 39.73 | 39.95 | 1,243,952 | -0.91(-2.23%) |