Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.88 | 32.88 | 32.06 | 32.50 | 3,472,055 | +0.03(+0.09%) |
May 28, 2009 | 32.59 | 32.59 | 31.86 | 32.47 | 2,477,213 | +0.52(+1.62%) |
May 27, 2009 | 33.25 | 33.59 | 31.88 | 31.95 | 3,164,796 | -1.26(-3.80%) |
May 26, 2009 | 32.24 | 33.23 | 31.78 | 33.22 | 3,009,869 | +0.75(+2.32%) |
May 22, 2009 | 32.29 | 32.89 | 31.98 | 32.46 | 1,999,151 | +0.11(+0.34%) |
May 21, 2009 | 31.06 | 32.47 | 30.83 | 32.35 | 3,714,756 | +0.83(+2.65%) |
May 20, 2009 | 32.92 | 32.97 | 31.25 | 31.52 | 4,634,233 | -0.73(-2.27%) |
May 19, 2009 | 32.97 | 33.20 | 32.21 | 32.25 | 4,066,267 | -1.29(-3.85%) |
May 18, 2009 | 32.21 | 33.71 | 31.72 | 33.54 | 3,378,403 | +1.68(+5.29%) |
May 15, 2009 | 32.23 | 32.56 | 31.52 | 31.86 | 2,951,736 | -0.62(-1.91%) |
May 14, 2009 | 30.96 | 32.80 | 30.85 | 32.48 | 3,835,259 | +1.29(+4.15%) |
May 13, 2009 | 31.29 | 32.14 | 31.00 | 31.18 | 3,755,118 | -0.48(-1.52%) |
May 12, 2009 | 31.01 | 32.20 | 31.01 | 31.66 | 3,213,559 | +0.35(+1.13%) |
May 11, 2009 | 31.44 | 32.46 | 31.07 | 31.31 | 5,013,558 | -0.84(-2.62%) |
May 08, 2009 | 32.31 | 33.00 | 30.81 | 32.15 | 8,109,320 | -1.46(-4.35%) |
May 07, 2009 | 33.67 | 33.73 | 31.97 | 33.62 | 5,700,204 | +0.36(+1.09%) |
May 06, 2009 | 33.41 | 34.01 | 32.34 | 33.25 | 6,757,078 | -0.12(-0.35%) |
May 05, 2009 | 34.46 | 34.58 | 33.23 | 33.37 | 3,618,240 | -1.41(-4.06%) |
May 04, 2009 | 34.18 | 34.84 | 33.53 | 34.78 | 4,006,303 | +0.92(+2.71%) |
May 01, 2009 | 34.21 | 34.58 | 33.62 | 33.87 | 2,804,552 | -0.35(-1.04%) |
Apr 30, 2009 | 35.58 | 35.91 | 34.09 | 34.22 | 6,247,548 | +0.66(+1.96%) |
Apr 29, 2009 | 34.18 | 35.43 | 33.36 | 33.56 | 7,280,942 | +0.21(+0.62%) |
Apr 28, 2009 | 32.65 | 34.22 | 32.54 | 33.36 | 3,219,461 | +0.16(+0.47%) |
Apr 27, 2009 | 32.08 | 33.61 | 32.08 | 33.20 | 3,832,793 | +0.69(+2.14%) |
Apr 24, 2009 | 32.80 | 33.08 | 31.79 | 32.51 | 4,591,438 | +0.01(+0.02%) |
Apr 23, 2009 | 32.17 | 32.85 | 32.06 | 32.50 | 5,332,286 | +0.41(+1.27%) |
Apr 22, 2009 | 33.54 | 33.84 | 31.91 | 32.09 | 4,416,068 | -2.13(-6.22%) |
Apr 21, 2009 | 32.16 | 34.32 | 32.00 | 34.22 | 3,994,389 | +1.99(+6.17%) |
Apr 20, 2009 | 33.16 | 33.50 | 32.15 | 32.23 | 4,085,686 | -1.72(-5.07%) |
Apr 17, 2009 | 34.07 | 34.39 | 33.32 | 33.95 | 3,594,580 | -0.33(-0.97%) |
Apr 16, 2009 | 33.87 | 34.72 | 32.68 | 34.29 | 3,837,205 | +0.49(+1.44%) |
Apr 15, 2009 | 32.69 | 33.98 | 32.60 | 33.80 | 3,677,783 | +0.68(+2.05%) |
Apr 14, 2009 | 34.80 | 34.81 | 33.06 | 33.12 | 5,688,765 | -1.98(-5.64%) |
Apr 13, 2009 | 33.35 | 35.20 | 32.95 | 35.10 | 5,336,391 | +1.46(+4.35%) |
Apr 09, 2009 | 33.58 | 33.87 | 32.27 | 33.64 | 6,328,722 | +1.18(+3.64%) |
Apr 08, 2009 | 32.06 | 33.16 | 31.82 | 32.46 | 5,751,777 | +0.76(+2.40%) |
Apr 07, 2009 | 31.66 | 32.47 | 31.49 | 31.69 | 2,810,679 | -0.56(-1.74%) |
Apr 06, 2009 | 31.47 | 32.40 | 31.39 | 32.26 | 3,322,878 | -0.16(-0.48%) |
Apr 03, 2009 | 31.14 | 32.41 | 30.93 | 32.41 | 4,940,592 | +1.33(+4.28%) |
Apr 02, 2009 | 30.63 | 31.41 | 30.54 | 31.08 | 4,997,226 | +0.92(+3.06%) |
Apr 01, 2009 | 29.66 | 30.25 | 28.80 | 30.16 | 3,878,113 | +0.31(+1.04%) |
Mar 31, 2009 | 27.82 | 29.94 | 27.82 | 29.85 | 5,360,230 | +2.14(+7.73%) |
Mar 30, 2009 | 28.46 | 28.78 | 27.59 | 27.70 | 4,263,912 | -1.85(-6.27%) |
Mar 26, 2009 | 28.96 | 29.71 | 28.13 | 29.56 | 6,089,866 | +1.17(+4.11%) |
Mar 25, 2009 | 28.60 | 29.30 | 27.36 | 28.39 | 4,681,732 | +0.13(+0.47%) |
Mar 24, 2009 | 29.04 | 29.97 | 28.26 | 28.26 | 3,873,085 | -1.59(-5.32%) |
Mar 23, 2009 | 28.63 | 29.91 | 28.55 | 29.85 | 4,421,414 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.10 | 27.59 | 28.58 | 4,648,410 | +0.80(+2.87%) |
Mar 19, 2009 | 30.07 | 30.11 | 27.73 | 27.78 | 6,395,996 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.58 | 27.47 | 29.47 | 9,325,147 | +0.88(+3.08%) |
Mar 17, 2009 | 26.77 | 28.61 | 26.47 | 28.59 | 3,899,947 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.35 | 26.80 | 26.94 | 5,216,129 | -0.10(-0.38%) |
Mar 13, 2009 | 26.40 | 27.17 | 25.82 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.75 | 26.16 | 24.23 | 26.01 | 6,261,370 | +1.09(+4.39%) |
Mar 11, 2009 | 25.71 | 26.51 | 24.30 | 24.91 | 6,101,024 | -0.46(-1.81%) |
Mar 10, 2009 | 23.53 | 25.41 | 23.53 | 25.37 | 6,856,291 | +1.85(+7.85%) |
Mar 09, 2009 | 23.39 | 24.51 | 23.12 | 23.52 | 5,782,913 | -0.49(-2.03%) |
Mar 06, 2009 | 23.69 | 24.12 | 22.85 | 24.01 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.09 | 25.50 | 23.14 | 23.77 | 6,692,079 | -2.07(-8.01%) |
Mar 04, 2009 | 25.30 | 26.42 | 24.52 | 25.84 | 5,740,949 | -0.64(-2.43%) |
Mar 02, 2009 | 26.15 | 28.30 | 25.90 | 26.48 | 6,193,975 | -0.50(-1.84%) |
Feb 27, 2009 | 27.59 | 27.90 | 26.60 | 26.97 | 0 | -1.48(-5.19%) |
Feb 26, 2009 | 28.64 | 29.46 | 28.14 | 28.45 | 4,783,418 | -0.01(-0.05%) |
Feb 25, 2009 | 28.32 | 29.36 | 27.68 | 28.47 | 4,083,156 | -0.21(-0.72%) |
Feb 24, 2009 | 27.44 | 28.70 | 27.22 | 28.67 | 5,457,323 | +1.81(+6.74%) |
Feb 23, 2009 | 29.29 | 29.49 | 26.77 | 26.86 | 4,819,562 | -2.23(-7.67%) |
Feb 20, 2009 | 29.55 | 29.85 | 28.27 | 29.09 | 5,631,050 | -1.01(-3.36%) |
Feb 19, 2009 | 30.23 | 30.43 | 29.63 | 30.11 | 6,473,987 | +0.41(+1.37%) |
Feb 18, 2009 | 30.36 | 30.90 | 29.01 | 29.70 | 4,144,968 | -0.34(-1.13%) |
Feb 17, 2009 | 30.29 | 30.83 | 29.82 | 30.04 | 4,604,595 | -1.23(-3.94%) |
Feb 13, 2009 | 32.66 | 32.92 | 31.26 | 31.27 | 3,906,679 | -1.80(-5.45%) |
Feb 12, 2009 | 31.41 | 33.16 | 31.41 | 33.08 | 3,129,519 | +0.71(+2.19%) |
Feb 11, 2009 | 31.58 | 32.39 | 31.24 | 32.37 | 2,903,410 | +1.29(+4.14%) |
Feb 10, 2009 | 32.83 | 33.05 | 30.73 | 31.08 | 3,547,570 | -2.37(-7.09%) |
Feb 09, 2009 | 32.70 | 33.59 | 32.55 | 33.45 | 2,582,091 | +0.60(+1.82%) |
Feb 06, 2009 | 33.16 | 33.53 | 32.14 | 32.85 | 5,191,391 | +0.05(+0.16%) |
Feb 05, 2009 | 32.54 | 32.96 | 31.79 | 32.80 | 3,765,084 | +0.56(+1.74%) |
Feb 04, 2009 | 31.92 | 33.35 | 31.71 | 32.24 | 6,803,794 | +0.64(+2.03%) |
Feb 03, 2009 | 31.98 | 32.71 | 31.30 | 31.60 | 4,386,271 | -0.28(-0.88%) |
Feb 02, 2009 | 31.62 | 32.47 | 31.40 | 31.88 | 3,229,681 | -0.38(-1.17%) |
Jan 30, 2009 | 33.31 | 33.36 | 31.73 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.03 | 35.03 | 33.22 | 33.33 | 3,295,772 | -2.73(-7.58%) |
Jan 28, 2009 | 34.90 | 36.27 | 34.41 | 36.07 | 4,881,391 | +2.54(+7.58%) |
Jan 27, 2009 | 33.50 | 33.61 | 32.06 | 33.53 | 3,196,779 | +0.35(+1.07%) |
Jan 26, 2009 | 32.05 | 33.56 | 32.05 | 33.17 | 3,345,653 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.35 | 31.96 | 32.60 | 5,155,147 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.72 | 32.98 | 33.21 | 5,550,093 | -2.07(-5.86%) |
Jan 21, 2009 | 34.74 | 35.56 | 33.98 | 35.28 | 4,980,995 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.04 | 34.01 | 34.18 | 4,501,609 | -2.59(-7.03%) |
Jan 16, 2009 | 37.09 | 37.49 | 35.73 | 36.77 | 4,433,048 | +0.80(+2.22%) |
Jan 15, 2009 | 35.08 | 36.31 | 34.18 | 35.97 | 4,516,645 | +0.75(+2.14%) |
Jan 14, 2009 | 35.74 | 36.01 | 35.16 | 35.22 | 3,990,454 | -1.09(-2.99%) |
Jan 13, 2009 | 34.46 | 36.47 | 34.15 | 36.30 | 3,334,966 | +1.43(+4.11%) |
Jan 12, 2009 | 36.57 | 36.92 | 34.58 | 34.87 | 3,260,590 | -1.88(-5.13%) |
Jan 09, 2009 | 35.67 | 37.66 | 35.67 | 36.76 | 3,165,413 | +0.18(+0.51%) |
Jan 08, 2009 | 36.51 | 36.99 | 36.20 | 36.57 | 2,381,909 | +0.18(+0.51%) |
Jan 07, 2009 | 37.45 | 37.81 | 36.31 | 36.39 | 2,569,203 | -1.55(-4.09%) |
Jan 06, 2009 | 37.77 | 39.09 | 37.60 | 37.94 | 4,085,969 | -0.97(-2.49%) |
Jan 05, 2009 | 39.07 | 39.44 | 38.43 | 38.90 | 2,033,777 | -0.27(-0.70%) |
Jan 02, 2009 | 39.30 | 39.30 | 38.28 | 39.18 | 0 | +0.08(+0.21%) |
Jan 01, 2009 | 38.71 | 39.27 | 38.17 | 39.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.71 | 39.27 | 38.17 | 39.10 | 1,202,483 | +0.47(+1.20%) |
Dec 30, 2008 | 38.95 | 38.97 | 38.05 | 38.63 | 2,527,017 | +0.01(+0.04%) |
Dec 29, 2008 | 38.21 | 38.80 | 38.08 | 38.62 | 1,706,300 | +0.26(+0.67%) |
Dec 26, 2008 | 38.23 | 38.56 | 37.89 | 38.36 | 846,662 | +0.27(+0.72%) |
Dec 24, 2008 | 38.47 | 38.49 | 37.49 | 38.08 | 558,790 | -0.08(-0.21%) |
Dec 23, 2008 | 38.82 | 39.46 | 38.05 | 38.17 | 2,152,447 | -0.28(-0.73%) |
Dec 22, 2008 | 38.97 | 38.97 | 37.94 | 38.45 | 2,849,527 | -0.01(-0.04%) |
Dec 19, 2008 | 38.59 | 39.15 | 37.74 | 38.46 | 2,792,249 | +0.22(+0.58%) |
Dec 18, 2008 | 39.16 | 39.35 | 37.81 | 38.24 | 3,982,032 | +0.56(+1.49%) |
Dec 17, 2008 | 37.75 | 38.33 | 36.94 | 37.68 | 3,068,106 | -0.34(-0.89%) |
Dec 16, 2008 | 35.69 | 38.04 | 35.43 | 38.02 | 3,345,739 | +2.44(+6.85%) |
Dec 15, 2008 | 34.76 | 35.89 | 33.91 | 35.58 | 3,017,928 | +0.78(+2.23%) |
Dec 12, 2008 | 33.67 | 35.54 | 33.62 | 34.80 | 3,293,768 | -0.17(-0.49%) |
Dec 11, 2008 | 34.81 | 36.39 | 34.80 | 34.97 | 3,578,581 | -0.46(-1.29%) |
Dec 10, 2008 | 35.28 | 36.87 | 34.52 | 35.43 | 3,748,588 | +0.15(+0.42%) |
Dec 09, 2008 | 36.46 | 36.79 | 34.95 | 35.28 | 4,000,838 | -1.06(-2.93%) |
Dec 08, 2008 | 38.45 | 38.79 | 35.58 | 36.35 | 5,445,201 | -1.94(-5.07%) |
Dec 05, 2008 | 34.46 | 38.54 | 33.90 | 38.29 | 5,306,402 | +3.31(+9.46%) |
Dec 04, 2008 | 33.98 | 36.18 | 33.64 | 34.98 | 5,535,021 | +0.30(+0.87%) |
Dec 03, 2008 | 33.54 | 34.90 | 31.47 | 34.68 | 5,741,106 | +1.11(+3.30%) |
Dec 02, 2008 | 33.24 | 34.58 | 32.62 | 33.57 | 4,904,747 | +0.88(+2.69%) |
Dec 01, 2008 | 37.24 | 37.38 | 32.51 | 32.69 | 6,142,066 | -5.91(-15.31%) |
Nov 28, 2008 | 36.02 | 38.71 | 35.93 | 38.60 | 2,182,572 | +1.93(+5.26%) |
Nov 26, 2008 | 34.54 | 37.21 | 34.51 | 36.67 | 4,438,851 | +0.84(+2.35%) |
Nov 25, 2008 | 35.09 | 36.07 | 33.50 | 35.83 | 4,550,846 | +1.40(+4.08%) |
Nov 24, 2008 | 33.95 | 34.89 | 32.26 | 34.43 | 5,132,622 | +0.55(+1.64%) |
Nov 21, 2008 | 29.61 | 34.13 | 28.78 | 33.87 | 8,622,930 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.57 | 27.70 | 28.05 | 10,255,831 | -1.83(-6.13%) |
Nov 19, 2008 | 35.41 | 35.43 | 29.62 | 29.88 | 22,663,120 | -7.36(-19.76%) |
Nov 18, 2008 | 38.37 | 38.37 | 35.66 | 37.24 | 5,675,399 | -0.59(-1.56%) |
Nov 17, 2008 | 38.50 | 39.05 | 37.17 | 37.83 | 3,993,225 | -1.10(-2.83%) |
Nov 14, 2008 | 38.97 | 40.44 | 38.70 | 38.93 | 4,488,929 | -1.07(-2.68%) |
Nov 13, 2008 | 36.78 | 40.28 | 35.68 | 40.01 | 5,554,898 | +3.34(+9.11%) |
Nov 12, 2008 | 37.43 | 37.68 | 36.53 | 36.67 | 5,381,048 | -1.42(-3.72%) |
Nov 11, 2008 | 37.46 | 38.96 | 36.57 | 38.08 | 3,154,355 | -0.13(-0.33%) |
Nov 10, 2008 | 39.56 | 39.69 | 37.79 | 38.21 | 3,036,565 | -1.24(-3.15%) |
Nov 07, 2008 | 37.68 | 39.89 | 37.33 | 39.45 | 5,035,962 | +1.60(+4.24%) |
Nov 06, 2008 | 38.75 | 40.41 | 37.36 | 37.85 | 3,424,900 | -0.84(-2.18%) |
Nov 05, 2008 | 40.47 | 41.60 | 38.54 | 38.69 | 4,873,323 | -2.19(-5.37%) |
Nov 04, 2008 | 40.76 | 41.81 | 39.34 | 40.88 | 4,945,880 | +0.08(+0.20%) |
Nov 03, 2008 | 43.27 | 43.45 | 40.04 | 40.80 | 5,080,072 | -1.57(-3.71%) |
Oct 31, 2008 | 41.00 | 43.04 | 40.77 | 42.38 | 6,254,382 | +1.19(+2.89%) |
Oct 30, 2008 | 43.13 | 43.85 | 39.33 | 41.19 | 11,908,070 | -0.58(-1.40%) |
Oct 29, 2008 | 37.67 | 42.88 | 34.72 | 41.77 | 15,666,849 | +5.30(+14.52%) |
Oct 28, 2008 | 34.33 | 36.56 | 32.01 | 36.47 | 5,915,121 | +3.71(+11.32%) |
Oct 27, 2008 | 36.05 | 37.27 | 32.68 | 32.77 | 6,306,306 | -3.07(-8.58%) |
Oct 24, 2008 | 32.68 | 36.08 | 30.94 | 35.84 | 5,087,645 | +0.72(+2.06%) |
Oct 23, 2008 | 33.62 | 35.37 | 32.77 | 35.11 | 5,493,918 | +1.65(+4.92%) |
Oct 22, 2008 | 35.42 | 35.42 | 32.81 | 33.47 | 5,412,642 | -1.82(-5.15%) |
Oct 21, 2008 | 36.05 | 36.88 | 34.97 | 35.28 | 3,720,668 | -1.20(-3.28%) |
Oct 20, 2008 | 34.66 | 36.84 | 34.35 | 36.48 | 3,102,324 | +2.07(+6.01%) |
Oct 17, 2008 | 34.41 | 36.05 | 31.36 | 34.41 | 5,464,933 | +1.48(+4.49%) |
Oct 16, 2008 | 32.87 | 33.16 | 29.63 | 32.94 | 5,839,899 | +0.11(+0.34%) |
Oct 15, 2008 | 34.33 | 35.00 | 32.67 | 32.82 | 3,963,798 | -3.56(-9.79%) |
Oct 14, 2008 | 33.70 | 36.39 | 33.70 | 36.39 | 7,191,776 | +2.52(+7.44%) |
Oct 13, 2008 | 32.90 | 34.58 | 31.03 | 33.87 | 4,675,596 | +3.76(+12.49%) |
Oct 10, 2008 | 27.33 | 31.04 | 25.78 | 30.11 | 11,112,273 | +1.85(+6.54%) |
Oct 09, 2008 | 35.34 | 35.78 | 28.26 | 28.26 | 11,546,998 | -5.42(-16.10%) |
Oct 08, 2008 | 35.37 | 38.05 | 33.62 | 33.68 | 8,840,229 | -3.63(-9.72%) |
Oct 07, 2008 | 39.41 | 40.45 | 37.31 | 37.31 | 5,026,985 | -1.40(-3.63%) |
Oct 06, 2008 | 37.86 | 39.51 | 36.85 | 38.71 | 5,022,567 | -0.26(-0.66%) |
Oct 03, 2008 | 40.35 | 41.37 | 38.88 | 38.97 | 4,276,628 | -0.92(-2.31%) |
Oct 02, 2008 | 39.82 | 40.24 | 39.27 | 39.89 | 3,498,575 | +0.02(+0.06%) |
Oct 01, 2008 | 40.19 | 41.26 | 39.06 | 39.87 | 2,711,138 | -0.12(-0.30%) |
Sep 30, 2008 | 40.06 | 41.37 | 39.07 | 39.99 | 3,480,490 | +0.83(+2.13%) |
Sep 29, 2008 | 42.04 | 42.48 | 39.16 | 39.16 | 3,990,327 | -3.18(-7.50%) |
Sep 26, 2008 | 43.49 | 44.33 | 41.76 | 42.33 | 0 | -1.99(-4.50%) |
Sep 25, 2008 | 42.42 | 44.40 | 40.03 | 44.33 | 4,761,197 | +2.91(+7.03%) |
Sep 24, 2008 | 42.90 | 42.90 | 40.73 | 41.42 | 2,741,880 | -0.33(-0.78%) |
Sep 23, 2008 | 44.33 | 44.59 | 41.39 | 41.74 | 4,533,792 | -2.43(-5.50%) |
Sep 22, 2008 | 47.69 | 48.02 | 42.36 | 44.17 | 3,556,958 | -4.59(-9.41%) |
Sep 19, 2008 | 44.84 | 50.24 | 44.08 | 48.76 | 0 | +5.10(+11.68%) |
Sep 18, 2008 | 41.84 | 45.06 | 41.77 | 43.66 | 12,319,707 | +2.62(+6.37%) |
Sep 17, 2008 | 43.59 | 46.12 | 41.00 | 41.05 | 12,143,067 | -1.25(-2.95%) |
Sep 16, 2008 | 39.99 | 42.89 | 38.99 | 42.30 | 12,313,963 | +3.31(+8.49%) |
Sep 15, 2008 | 38.40 | 40.71 | 37.72 | 38.99 | 6,647,198 | +0.48(+1.25%) |
Sep 12, 2008 | 37.74 | 39.60 | 37.74 | 38.51 | 4,616,619 | +0.29(+0.75%) |
Sep 11, 2008 | 37.97 | 38.37 | 37.09 | 38.22 | 3,270,054 | +0.10(+0.25%) |
Sep 10, 2008 | 38.38 | 38.86 | 37.48 | 38.12 | 3,038,072 | -0.21(-0.54%) |
Sep 09, 2008 | 39.02 | 39.79 | 38.26 | 38.33 | 3,710,659 | -1.36(-3.43%) |
Sep 08, 2008 | 39.82 | 39.82 | 38.76 | 39.69 | 5,400,302 | +1.05(+2.72%) |
Sep 05, 2008 | 38.01 | 38.65 | 37.74 | 38.64 | 0 | +0.55(+1.44%) |
Sep 04, 2008 | 38.12 | 38.51 | 37.87 | 38.09 | 4,027,908 | -0.58(-1.51%) |
Sep 03, 2008 | 38.76 | 38.91 | 38.09 | 38.68 | 3,133,783 | +0.02(+0.06%) |
Sep 02, 2008 | 39.16 | 39.16 | 38.34 | 38.65 | 2,492,052 | -0.21(-0.55%) |
Aug 29, 2008 | 38.22 | 39.07 | 38.07 | 38.87 | 3,262,367 | +0.25(+0.65%) |
Aug 28, 2008 | 38.16 | 38.64 | 37.83 | 38.62 | 2,374,891 | +0.68(+1.79%) |
Aug 27, 2008 | 36.91 | 37.94 | 36.91 | 37.94 | 1,810,430 | +0.81(+2.19%) |
Aug 26, 2008 | 37.39 | 37.93 | 36.69 | 37.12 | 3,096,011 | -0.49(-1.30%) |
Aug 25, 2008 | 37.91 | 38.13 | 37.51 | 37.61 | 2,038,701 | -0.55(-1.45%) |
Aug 22, 2008 | 37.60 | 38.34 | 37.43 | 38.17 | 3,277,115 | +0.65(+1.73%) |
Aug 21, 2008 | 36.37 | 37.72 | 36.37 | 37.52 | 4,229,594 | +0.66(+1.78%) |
Aug 20, 2008 | 36.73 | 36.91 | 36.13 | 36.86 | 2,875,612 | +0.13(+0.34%) |
Aug 19, 2008 | 37.55 | 37.99 | 36.50 | 36.73 | 4,914,824 | -1.24(-3.27%) |
Aug 18, 2008 | 38.70 | 38.70 | 37.89 | 37.97 | 2,056,277 | -0.54(-1.40%) |
Aug 15, 2008 | 38.59 | 40.17 | 38.35 | 38.51 | 0 | -0.18(-0.46%) |
Aug 14, 2008 | 39.16 | 39.30 | 38.48 | 38.69 | 4,793,923 | -0.52(-1.32%) |
Aug 13, 2008 | 39.41 | 39.67 | 38.93 | 39.21 | 2,956,454 | -0.57(-1.43%) |
Aug 12, 2008 | 40.37 | 40.49 | 39.41 | 39.78 | 4,704,541 | -0.44(-1.10%) |
Aug 11, 2008 | 40.12 | 40.87 | 39.63 | 40.22 | 5,066,291 | +0.24(+0.61%) |
Aug 08, 2008 | 38.41 | 40.06 | 38.41 | 39.98 | 4,161,438 | +1.31(+3.38%) |
Aug 07, 2008 | 38.93 | 39.28 | 38.42 | 38.67 | 5,734,379 | -0.48(-1.23%) |
Aug 06, 2008 | 39.47 | 39.71 | 39.01 | 39.15 | 3,750,478 | -0.47(-1.19%) |
Aug 05, 2008 | 38.74 | 39.72 | 38.74 | 39.62 | 6,587,033 | +1.02(+2.64%) |
Aug 04, 2008 | 37.33 | 38.94 | 37.33 | 38.60 | 5,252,159 | +0.64(+1.69%) |
Aug 01, 2008 | 37.71 | 38.14 | 37.13 | 37.96 | 6,136,618 | +0.50(+1.34%) |
Jul 31, 2008 | 36.76 | 37.93 | 36.56 | 37.46 | 7,403,868 | +0.30(+0.80%) |
Jul 30, 2008 | 37.24 | 37.43 | 36.15 | 37.16 | 12,521,142 | +1.43(+3.99%) |
Jul 29, 2008 | 35.74 | 35.78 | 34.91 | 35.74 | 9,322,829 | +0.53(+1.51%) |
Jul 28, 2008 | 35.59 | 35.95 | 35.08 | 35.20 | 5,684,794 | -0.45(-1.26%) |
Jul 25, 2008 | 36.24 | 36.25 | 35.53 | 35.65 | 2,682,469 | -0.58(-1.61%) |
Jul 24, 2008 | 36.17 | 36.80 | 35.82 | 36.24 | 3,854,961 | -0.44(-1.21%) |
Jul 23, 2008 | 35.83 | 36.93 | 35.62 | 36.68 | 17,267,436 | +1.15(+3.24%) |
Jul 22, 2008 | 35.13 | 35.55 | 34.15 | 35.53 | 14,504,234 | +0.25(+0.71%) |
Jul 21, 2008 | 35.30 | 36.69 | 35.06 | 35.28 | 9,419,728 | -0.61(-1.71%) |
Jul 18, 2008 | 36.68 | 36.93 | 35.68 | 35.89 | 2,708,659 | -0.31(-0.86%) |
Jul 17, 2008 | 35.70 | 37.33 | 35.41 | 36.20 | 100,754,840 | +1.46(+4.19%) |
Jul 16, 2008 | 33.91 | 35.06 | 33.19 | 34.75 | 28,025,640 | +1.28(+3.82%) |
Jul 15, 2008 | 36.58 | 36.58 | 33.47 | 33.47 | 37,685,688 | -2.90(-7.96%) |
Jul 14, 2008 | 36.92 | 37.18 | 36.23 | 36.36 | 10,545,304 | -0.06(-0.16%) |
Jul 11, 2008 | 37.18 | 37.21 | 36.08 | 36.42 | 19,010,608 | -2.63(-6.73%) |
Jul 10, 2008 | 39.66 | 40.09 | 38.79 | 39.05 | 6,477,659 | -0.44(-1.10%) |
Jul 09, 2008 | 39.70 | 40.63 | 39.30 | 39.49 | 7,783,903 | -1.62(-3.94%) |
Jul 08, 2008 | 40.88 | 41.48 | 39.87 | 41.11 | 5,789,762 | +1.21(+3.04%) |
Jul 07, 2008 | 40.60 | 41.05 | 39.63 | 39.89 | 5,398,810 | -0.61(-1.51%) |
Jul 04, 2008 | 40.63 | 40.83 | 40.12 | 40.51 | 1,556,818 | +0.00(+0.00%) |
Jul 03, 2008 | 40.63 | 40.83 | 40.12 | 40.51 | 1,556,818 | +0.16(+0.40%) |
Jul 02, 2008 | 40.86 | 41.30 | 40.29 | 40.35 | 3,053,931 | -0.42(-1.03%) |
Jul 01, 2008 | 40.45 | 41.08 | 40.07 | 40.77 | 3,836,533 | +0.07(+0.16%) |
Jun 30, 2008 | 40.80 | 41.20 | 40.49 | 40.70 | 2,967,336 | -0.11(-0.27%) |
Jun 27, 2008 | 41.23 | 41.69 | 40.71 | 40.81 | 2,953,883 | -0.37(-0.90%) |
Jun 26, 2008 | 41.68 | 42.11 | 41.07 | 41.18 | 2,845,643 | -1.26(-2.96%) |
Jun 25, 2008 | 42.59 | 43.09 | 42.27 | 42.44 | 3,244,608 | -0.01(-0.03%) |
Jun 24, 2008 | 41.65 | 42.93 | 41.65 | 42.45 | 4,265,815 | +0.74(+1.77%) |
Jun 23, 2008 | 42.34 | 42.48 | 41.58 | 41.71 | 2,620,712 | -0.48(-1.14%) |
Jun 20, 2008 | 43.08 | 43.09 | 42.12 | 42.19 | 4,037,551 | -1.00(-2.33%) |
Jun 19, 2008 | 43.11 | 43.37 | 42.48 | 43.20 | 2,500,988 | -0.06(-0.14%) |
Jun 18, 2008 | 43.33 | 43.98 | 43.03 | 43.26 | 3,105,779 | -0.32(-0.73%) |
Jun 17, 2008 | 44.82 | 44.82 | 43.57 | 43.57 | 2,232,932 | -0.78(-1.75%) |
Jun 16, 2008 | 44.90 | 45.32 | 44.10 | 44.35 | 3,463,839 | -0.52(-1.15%) |
Jun 13, 2008 | 44.72 | 45.00 | 43.86 | 44.87 | 2,405,671 | +0.35(+0.80%) |
Jun 12, 2008 | 44.03 | 44.80 | 43.94 | 44.51 | 2,577,707 | +0.90(+2.07%) |
Jun 11, 2008 | 44.71 | 44.76 | 43.58 | 43.61 | 3,043,248 | -1.32(-2.93%) |
Jun 10, 2008 | 45.26 | 45.54 | 44.50 | 44.93 | 2,589,573 | -0.06(-0.13%) |
Jun 09, 2008 | 45.27 | 45.90 | 44.69 | 44.99 | 2,710,254 | -0.24(-0.54%) |
Jun 06, 2008 | 45.47 | 45.98 | 45.08 | 45.23 | 5,737,353 | -1.07(-2.31%) |
Jun 05, 2008 | 45.41 | 46.33 | 45.34 | 46.30 | 5,049,128 | +1.18(+2.62%) |
Jun 04, 2008 | 44.53 | 45.50 | 44.53 | 45.12 | 4,216,790 | +0.58(+1.29%) |
Jun 03, 2008 | 44.14 | 44.82 | 44.02 | 44.54 | 3,015,328 | +0.52(+1.17%) |