Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.36 | 27.60 | 26.29 | 27.23 | 3,069,418 | +1.08(+4.14%) |
Apr 29, 2009 | 26.18 | 26.31 | 25.91 | 26.15 | 2,627,812 | +0.20(+0.77%) |
Apr 28, 2009 | 25.89 | 26.25 | 25.78 | 25.95 | 2,116,709 | -0.20(-0.76%) |
Apr 27, 2009 | 26.18 | 26.45 | 25.99 | 26.15 | 1,737,718 | -0.24(-0.92%) |
Apr 24, 2009 | 25.95 | 26.48 | 25.85 | 26.39 | 1,661,364 | +0.44(+1.70%) |
Apr 23, 2009 | 26.15 | 26.32 | 25.57 | 25.95 | 1,835,936 | -0.23(-0.87%) |
Apr 22, 2009 | 26.35 | 26.50 | 25.90 | 26.17 | 1,743,224 | -0.26(-1.00%) |
Apr 21, 2009 | 26.09 | 26.74 | 25.95 | 26.44 | 1,321,267 | +0.06(+0.24%) |
Apr 20, 2009 | 27.09 | 27.51 | 26.36 | 26.37 | 1,891,809 | -0.95(-3.47%) |
Apr 17, 2009 | 26.42 | 27.83 | 26.42 | 27.32 | 4,486,684 | +0.90(+3.42%) |
Apr 16, 2009 | 25.55 | 26.55 | 25.55 | 26.42 | 2,798,395 | +0.93(+3.66%) |
Apr 15, 2009 | 24.77 | 25.82 | 24.73 | 25.48 | 3,056,583 | +0.42(+1.68%) |
Apr 14, 2009 | 24.72 | 25.36 | 24.48 | 25.06 | 3,604,781 | +0.23(+0.95%) |
Apr 13, 2009 | 24.83 | 25.15 | 24.40 | 24.83 | 1,591,029 | -0.42(-1.66%) |
Apr 09, 2009 | 24.89 | 25.36 | 24.60 | 25.25 | 2,519,992 | +0.68(+2.78%) |
Apr 08, 2009 | 24.97 | 25.02 | 24.33 | 24.57 | 1,782,644 | -0.38(-1.51%) |
Apr 07, 2009 | 25.00 | 25.45 | 24.79 | 24.94 | 1,300,025 | -0.23(-0.93%) |
Apr 06, 2009 | 25.68 | 25.71 | 25.04 | 25.18 | 1,897,089 | -0.61(-2.37%) |
Apr 03, 2009 | 25.72 | 26.14 | 25.61 | 25.79 | 1,980,655 | +0.12(+0.47%) |
Apr 02, 2009 | 24.99 | 26.07 | 24.77 | 25.67 | 2,417,357 | +0.97(+3.92%) |
Apr 01, 2009 | 24.24 | 24.82 | 23.79 | 24.70 | 2,400,586 | +0.30(+1.23%) |
Mar 31, 2009 | 24.43 | 24.82 | 24.28 | 24.40 | 1,970,758 | +0.02(+0.09%) |
Mar 30, 2009 | 24.78 | 24.91 | 23.89 | 24.38 | 1,786,169 | -0.86(-3.41%) |
Mar 26, 2009 | 25.11 | 25.33 | 24.62 | 25.24 | 2,216,425 | +0.24(+0.97%) |
Mar 25, 2009 | 25.36 | 25.37 | 24.49 | 25.00 | 2,119,748 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.27 | 24.49 | 25.04 | 3,113,917 | +0.15(+0.60%) |
Mar 23, 2009 | 24.42 | 24.89 | 24.39 | 24.89 | 3,988,962 | +1.35(+5.71%) |
Mar 20, 2009 | 23.49 | 23.85 | 23.03 | 23.55 | 2,970,151 | +0.17(+0.73%) |
Mar 19, 2009 | 23.72 | 23.75 | 23.35 | 23.38 | 3,196,126 | -0.21(-0.91%) |
Mar 18, 2009 | 22.53 | 24.01 | 22.33 | 23.59 | 5,791,719 | +1.17(+5.24%) |
Mar 17, 2009 | 22.33 | 22.56 | 21.90 | 22.42 | 3,206,971 | +0.04(+0.16%) |
Mar 16, 2009 | 22.73 | 22.99 | 22.22 | 22.38 | 3,762,126 | -0.17(-0.76%) |
Mar 13, 2009 | 22.88 | 23.23 | 22.16 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.63 | 22.75 | 22.85 | 4,037,304 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.93 | 23.43 | 5,458,118 | +0.08(+0.34%) |
Mar 10, 2009 | 23.51 | 23.90 | 23.26 | 23.35 | 3,399,731 | -0.11(-0.45%) |
Mar 09, 2009 | 24.14 | 24.25 | 23.32 | 23.46 | 2,101,866 | -0.82(-3.37%) |
Mar 06, 2009 | 24.45 | 24.67 | 23.75 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.45 | 24.76 | 23.53 | 23.93 | 4,813,537 | -1.03(-4.11%) |
Mar 04, 2009 | 25.71 | 25.75 | 24.84 | 24.95 | 3,291,321 | -0.20(-0.79%) |
Mar 02, 2009 | 25.11 | 25.83 | 25.04 | 25.15 | 2,933,684 | +0.07(+0.28%) |
Feb 27, 2009 | 25.04 | 25.51 | 24.79 | 25.08 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.59 | 25.72 | 25.12 | 25.23 | 3,059,637 | -0.07(-0.28%) |
Feb 25, 2009 | 25.44 | 25.66 | 25.09 | 25.30 | 2,069,778 | -0.36(-1.39%) |
Feb 24, 2009 | 25.20 | 25.77 | 25.12 | 25.66 | 2,860,378 | +0.38(+1.49%) |
Feb 23, 2009 | 25.86 | 26.20 | 25.25 | 25.28 | 1,758,868 | -0.42(-1.63%) |
Feb 20, 2009 | 25.72 | 26.13 | 25.41 | 25.70 | 2,840,093 | -0.58(-2.19%) |
Feb 19, 2009 | 26.69 | 27.01 | 26.17 | 26.27 | 2,798,095 | -0.53(-1.99%) |
Feb 18, 2009 | 26.84 | 26.94 | 26.62 | 26.81 | 2,771,042 | -0.01(-0.05%) |
Feb 17, 2009 | 26.86 | 27.36 | 26.69 | 26.82 | 3,084,060 | -0.83(-2.99%) |
Feb 13, 2009 | 28.25 | 28.25 | 27.63 | 27.65 | 2,726,960 | -0.56(-1.97%) |
Feb 12, 2009 | 27.11 | 28.36 | 26.98 | 28.20 | 3,673,089 | +0.35(+1.25%) |
Feb 11, 2009 | 27.41 | 28.08 | 27.06 | 27.85 | 3,780,992 | +1.30(+4.91%) |
Feb 10, 2009 | 28.24 | 28.30 | 26.12 | 26.55 | 7,437,695 | -2.28(-7.90%) |
Feb 09, 2009 | 29.48 | 29.49 | 28.62 | 28.83 | 3,120,270 | -0.48(-1.63%) |
Feb 06, 2009 | 28.50 | 29.41 | 28.27 | 29.31 | 3,075,668 | +0.88(+3.11%) |
Feb 05, 2009 | 28.42 | 28.78 | 28.15 | 28.42 | 2,300,091 | -0.04(-0.13%) |
Feb 04, 2009 | 29.36 | 29.62 | 28.32 | 28.46 | 1,877,822 | -0.97(-3.29%) |
Feb 03, 2009 | 28.50 | 29.63 | 28.32 | 29.43 | 1,748,130 | +0.99(+3.48%) |
Feb 02, 2009 | 28.67 | 28.96 | 27.63 | 28.44 | 4,036,846 | -0.23(-0.79%) |
Jan 30, 2009 | 29.08 | 29.33 | 28.55 | 28.67 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.71 | 29.71 | 28.90 | 29.13 | 1,494,924 | -0.57(-1.92%) |
Jan 28, 2009 | 29.95 | 30.10 | 29.34 | 29.70 | 2,078,870 | +0.04(+0.14%) |
Jan 27, 2009 | 30.30 | 30.30 | 29.25 | 29.66 | 2,082,174 | -0.29(-0.97%) |
Jan 26, 2009 | 30.55 | 31.01 | 29.85 | 29.95 | 2,616,224 | -0.30(-0.99%) |
Jan 23, 2009 | 29.96 | 30.58 | 29.49 | 30.25 | 1,603,043 | -0.35(-1.14%) |
Jan 22, 2009 | 30.06 | 30.70 | 29.74 | 30.60 | 3,047,608 | +0.04(+0.12%) |
Jan 21, 2009 | 29.78 | 30.66 | 29.72 | 30.56 | 2,568,784 | +0.78(+2.63%) |
Jan 20, 2009 | 30.23 | 30.40 | 29.56 | 29.78 | 2,409,382 | -0.26(-0.85%) |
Jan 16, 2009 | 30.22 | 30.54 | 29.83 | 30.03 | 2,827,238 | +0.14(+0.45%) |
Jan 15, 2009 | 29.76 | 29.94 | 29.14 | 29.90 | 4,155,119 | -0.03(-0.10%) |
Jan 14, 2009 | 30.54 | 30.54 | 29.56 | 29.93 | 1,492,827 | -1.07(-3.47%) |
Jan 13, 2009 | 31.21 | 31.36 | 30.49 | 31.00 | 2,031,633 | -0.21(-0.68%) |
Jan 12, 2009 | 31.22 | 31.54 | 30.61 | 31.21 | 1,501,036 | +0.01(+0.05%) |
Jan 09, 2009 | 31.36 | 31.52 | 30.77 | 31.20 | 1,605,764 | -0.22(-0.70%) |
Jan 08, 2009 | 31.90 | 32.35 | 30.35 | 31.42 | 3,136,290 | -0.64(-2.00%) |
Jan 07, 2009 | 32.15 | 32.81 | 31.80 | 32.06 | 2,108,643 | -0.49(-1.51%) |
Jan 06, 2009 | 34.43 | 35.13 | 31.97 | 32.55 | 3,579,096 | -1.93(-5.59%) |
Jan 05, 2009 | 35.08 | 35.51 | 34.13 | 34.48 | 2,477,960 | -0.77(-2.18%) |
Jan 02, 2009 | 34.67 | 35.46 | 34.35 | 35.25 | 0 | +0.43(+1.23%) |
Jan 01, 2009 | 34.35 | 35.07 | 34.33 | 34.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.35 | 35.07 | 34.33 | 34.82 | 1,496,037 | +0.60(+1.75%) |
Dec 30, 2008 | 33.94 | 34.43 | 33.75 | 34.23 | 1,308,256 | +0.58(+1.71%) |
Dec 29, 2008 | 33.43 | 33.79 | 33.23 | 33.65 | 1,326,873 | +0.16(+0.49%) |
Dec 26, 2008 | 33.58 | 33.73 | 32.96 | 33.49 | 791,382 | +0.09(+0.28%) |
Dec 24, 2008 | 32.99 | 33.61 | 32.56 | 33.39 | 597,260 | +0.90(+2.78%) |
Dec 23, 2008 | 33.06 | 33.06 | 32.25 | 32.49 | 1,266,150 | -0.06(-0.17%) |
Dec 22, 2008 | 33.02 | 33.02 | 32.03 | 32.55 | 1,469,194 | -0.34(-1.04%) |
Dec 19, 2008 | 32.86 | 33.59 | 32.55 | 32.89 | 1,944,359 | +0.17(+0.52%) |
Dec 18, 2008 | 32.79 | 33.18 | 32.49 | 32.72 | 2,268,518 | -0.08(-0.24%) |
Dec 17, 2008 | 33.16 | 33.28 | 32.25 | 32.80 | 2,542,190 | -0.52(-1.56%) |
Dec 16, 2008 | 32.33 | 33.41 | 32.07 | 33.31 | 1,839,715 | +1.17(+3.65%) |
Dec 15, 2008 | 32.41 | 32.92 | 31.87 | 32.14 | 1,510,030 | -0.31(-0.94%) |
Dec 12, 2008 | 31.40 | 32.50 | 31.29 | 32.45 | 1,752,090 | +0.45(+1.40%) |
Dec 11, 2008 | 31.41 | 32.62 | 31.35 | 32.00 | 2,204,613 | +0.27(+0.85%) |
Dec 10, 2008 | 29.24 | 31.84 | 29.24 | 31.73 | 2,490,125 | +2.22(+7.53%) |
Dec 09, 2008 | 29.44 | 30.25 | 29.32 | 29.51 | 2,184,361 | -0.04(-0.12%) |
Dec 08, 2008 | 29.62 | 29.88 | 28.79 | 29.54 | 2,471,839 | +0.32(+1.10%) |
Dec 05, 2008 | 28.21 | 29.34 | 27.76 | 29.22 | 1,782,116 | +0.70(+2.45%) |
Dec 04, 2008 | 30.03 | 30.03 | 28.13 | 28.52 | 2,034,552 | -0.85(-2.88%) |
Dec 03, 2008 | 28.56 | 29.95 | 28.28 | 29.37 | 3,059,703 | -0.66(-2.20%) |
Dec 02, 2008 | 30.33 | 30.89 | 29.26 | 30.03 | 2,872,401 | -0.03(-0.09%) |
Dec 01, 2008 | 31.15 | 31.16 | 29.94 | 30.06 | 2,298,856 | -1.59(-5.04%) |
Nov 28, 2008 | 31.98 | 32.65 | 31.35 | 31.66 | 1,370,736 | +0.11(+0.36%) |
Nov 26, 2008 | 30.49 | 31.66 | 30.37 | 31.54 | 2,499,040 | +0.61(+1.98%) |
Nov 25, 2008 | 31.96 | 32.03 | 30.02 | 30.93 | 3,212,950 | -0.70(-2.23%) |
Nov 24, 2008 | 31.47 | 32.03 | 30.72 | 31.63 | 2,819,407 | +0.80(+2.61%) |
Nov 21, 2008 | 30.93 | 31.07 | 28.96 | 30.83 | 3,941,647 | +0.56(+1.86%) |
Nov 20, 2008 | 31.13 | 32.21 | 30.10 | 30.27 | 5,207,799 | -0.88(-2.83%) |
Nov 19, 2008 | 30.57 | 31.73 | 29.75 | 31.15 | 2,997,479 | +0.52(+1.70%) |
Nov 18, 2008 | 29.02 | 30.63 | 28.97 | 30.63 | 2,930,861 | +0.94(+3.16%) |
Nov 17, 2008 | 30.27 | 30.28 | 28.84 | 29.69 | 2,633,623 | -0.60(-1.97%) |
Nov 14, 2008 | 29.81 | 30.94 | 29.55 | 30.29 | 2,847,303 | -0.43(-1.41%) |
Nov 13, 2008 | 28.68 | 30.72 | 28.12 | 30.72 | 2,783,670 | +2.04(+7.12%) |
Nov 12, 2008 | 29.30 | 29.32 | 28.13 | 28.68 | 1,825,088 | -1.06(-3.57%) |
Nov 11, 2008 | 29.80 | 30.42 | 29.06 | 29.74 | 1,912,052 | -0.34(-1.14%) |
Nov 10, 2008 | 30.06 | 30.95 | 29.51 | 30.08 | 1,667,649 | -0.12(-0.40%) |
Nov 07, 2008 | 30.18 | 30.25 | 29.31 | 30.20 | 1,474,791 | +0.61(+2.04%) |
Nov 06, 2008 | 31.00 | 31.00 | 29.42 | 29.60 | 3,075,825 | -0.14(-0.48%) |
Nov 05, 2008 | 27.01 | 30.52 | 26.97 | 29.74 | 6,125,261 | +2.28(+8.29%) |
Nov 04, 2008 | 26.73 | 27.62 | 26.25 | 27.46 | 3,376,700 | +1.41(+5.41%) |
Nov 03, 2008 | 27.74 | 27.74 | 25.72 | 26.05 | 3,160,262 | -0.54(-2.03%) |
Oct 31, 2008 | 27.83 | 28.08 | 26.03 | 26.59 | 2,941,542 | -1.20(-4.33%) |
Oct 30, 2008 | 27.82 | 29.07 | 27.50 | 27.80 | 1,819,122 | +0.45(+1.64%) |
Oct 29, 2008 | 27.41 | 28.18 | 27.04 | 27.35 | 1,614,870 | -0.30(-1.08%) |
Oct 28, 2008 | 25.56 | 27.65 | 24.91 | 27.65 | 3,528,246 | +2.44(+9.69%) |
Oct 27, 2008 | 26.89 | 26.94 | 25.21 | 25.21 | 2,866,392 | -1.94(-7.16%) |
Oct 24, 2008 | 27.06 | 27.68 | 25.35 | 27.15 | 2,547,042 | -1.43(-5.01%) |
Oct 23, 2008 | 27.51 | 28.97 | 27.51 | 28.58 | 3,959,926 | +0.79(+2.84%) |
Oct 22, 2008 | 27.21 | 27.92 | 26.64 | 27.79 | 2,997,488 | +0.16(+0.59%) |
Oct 21, 2008 | 27.88 | 28.26 | 27.26 | 27.63 | 2,186,219 | -0.53(-1.87%) |
Oct 20, 2008 | 27.79 | 28.17 | 27.14 | 28.15 | 1,646,597 | +0.74(+2.70%) |
Oct 17, 2008 | 26.14 | 28.10 | 26.14 | 27.41 | 2,291,468 | +0.06(+0.23%) |
Oct 16, 2008 | 25.69 | 27.60 | 25.56 | 27.35 | 2,489,729 | +1.73(+6.75%) |
Oct 15, 2008 | 27.88 | 27.88 | 25.51 | 25.62 | 2,343,118 | -2.54(-9.02%) |
Oct 14, 2008 | 30.65 | 30.65 | 27.37 | 28.16 | 2,618,891 | -1.45(-4.90%) |
Oct 13, 2008 | 27.81 | 29.61 | 26.84 | 29.61 | 3,381,430 | +2.85(+10.64%) |
Oct 10, 2008 | 28.48 | 29.34 | 25.71 | 26.77 | 4,206,006 | -2.06(-7.16%) |
Oct 09, 2008 | 30.20 | 30.62 | 28.69 | 28.83 | 2,811,763 | -1.40(-4.62%) |
Oct 08, 2008 | 30.63 | 31.39 | 29.32 | 30.23 | 2,375,394 | -0.83(-2.68%) |
Oct 07, 2008 | 32.37 | 32.52 | 31.06 | 31.06 | 2,351,432 | -1.02(-3.17%) |
Oct 06, 2008 | 31.54 | 33.19 | 31.44 | 32.08 | 2,983,462 | -0.94(-2.85%) |
Oct 03, 2008 | 33.31 | 34.13 | 32.92 | 33.02 | 2,906,235 | -0.09(-0.26%) |
Oct 02, 2008 | 33.89 | 34.08 | 32.69 | 33.10 | 1,520,040 | -0.88(-2.60%) |
Oct 01, 2008 | 32.96 | 34.12 | 32.84 | 33.98 | 1,748,518 | +0.70(+2.12%) |
Sep 30, 2008 | 32.25 | 33.33 | 31.99 | 33.28 | 1,912,565 | +1.40(+4.38%) |
Sep 29, 2008 | 32.91 | 33.83 | 31.51 | 31.88 | 3,417,899 | -1.15(-3.49%) |
Sep 26, 2008 | 32.75 | 33.27 | 32.74 | 33.04 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 33.22 | 33.32 | 32.44 | 32.94 | 2,150,182 | -0.11(-0.34%) |
Sep 24, 2008 | 33.46 | 33.58 | 32.51 | 33.05 | 1,594,683 | -0.29(-0.88%) |
Sep 23, 2008 | 33.46 | 34.13 | 33.31 | 33.34 | 1,216,056 | -0.09(-0.26%) |
Sep 22, 2008 | 33.88 | 34.26 | 33.29 | 33.43 | 1,369,858 | -0.57(-1.68%) |
Sep 19, 2008 | 35.53 | 35.91 | 33.67 | 34.00 | 0 | -0.65(-1.87%) |
Sep 18, 2008 | 34.19 | 34.97 | 33.91 | 34.65 | 2,344,737 | +0.48(+1.40%) |
Sep 17, 2008 | 34.44 | 34.86 | 34.01 | 34.17 | 2,311,139 | -0.60(-1.74%) |
Sep 16, 2008 | 34.50 | 35.22 | 33.61 | 34.77 | 2,090,871 | +0.38(+1.12%) |
Sep 15, 2008 | 33.16 | 35.54 | 33.16 | 34.39 | 2,083,792 | -0.51(-1.45%) |
Sep 12, 2008 | 34.62 | 34.94 | 34.33 | 34.90 | 1,356,909 | +0.04(+0.12%) |
Sep 11, 2008 | 34.51 | 34.85 | 33.96 | 34.85 | 2,102,612 | +0.20(+0.58%) |
Sep 10, 2008 | 35.33 | 35.33 | 34.50 | 34.65 | 2,387,733 | -0.58(-1.66%) |
Sep 09, 2008 | 34.70 | 35.69 | 34.50 | 35.24 | 3,037,476 | +0.68(+1.96%) |
Sep 08, 2008 | 33.74 | 35.46 | 33.74 | 34.56 | 2,171,498 | +0.18(+0.52%) |
Sep 05, 2008 | 33.51 | 34.45 | 33.27 | 34.38 | 0 | +0.82(+2.44%) |
Sep 04, 2008 | 34.15 | 34.30 | 33.36 | 33.56 | 1,778,653 | -0.44(-1.30%) |
Sep 03, 2008 | 34.30 | 34.30 | 33.64 | 34.01 | 2,341,140 | -0.33(-0.95%) |
Sep 02, 2008 | 34.27 | 34.88 | 34.08 | 34.33 | 1,731,278 | +0.41(+1.22%) |
Aug 29, 2008 | 34.90 | 34.90 | 33.83 | 33.92 | 1,029,539 | -1.02(-2.91%) |
Aug 28, 2008 | 34.65 | 35.11 | 34.25 | 34.94 | 1,032,052 | +0.43(+1.24%) |
Aug 27, 2008 | 33.86 | 34.78 | 33.63 | 34.51 | 1,788,052 | +0.60(+1.76%) |
Aug 26, 2008 | 34.36 | 34.42 | 33.78 | 33.91 | 1,274,027 | -0.34(-1.00%) |
Aug 25, 2008 | 34.25 | 34.65 | 33.96 | 34.25 | 1,533,664 | -0.13(-0.37%) |
Aug 22, 2008 | 34.63 | 34.82 | 33.98 | 34.38 | 2,076,376 | -0.21(-0.60%) |
Aug 21, 2008 | 33.50 | 34.88 | 33.32 | 34.59 | 2,706,517 | +0.30(+0.87%) |
Aug 20, 2008 | 34.56 | 34.56 | 33.88 | 34.29 | 1,400,308 | -0.14(-0.39%) |
Aug 19, 2008 | 34.88 | 35.18 | 34.33 | 34.43 | 2,278,637 | -0.51(-1.45%) |
Aug 18, 2008 | 35.34 | 35.74 | 34.79 | 34.93 | 1,947,523 | -0.39(-1.11%) |
Aug 15, 2008 | 35.07 | 35.48 | 34.86 | 35.32 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 35.24 | 35.39 | 34.77 | 35.23 | 2,059,716 | -0.21(-0.58%) |
Aug 13, 2008 | 35.24 | 35.67 | 35.09 | 35.44 | 2,202,673 | -0.10(-0.28%) |
Aug 12, 2008 | 34.74 | 35.96 | 34.47 | 35.54 | 2,922,744 | +0.57(+1.63%) |
Aug 11, 2008 | 35.37 | 35.93 | 34.52 | 34.97 | 4,126,346 | -0.56(-1.58%) |
Aug 08, 2008 | 35.18 | 35.57 | 35.16 | 35.53 | 2,559,097 | +0.15(+0.42%) |
Aug 07, 2008 | 35.54 | 35.61 | 34.81 | 35.38 | 4,498,457 | -0.34(-0.96%) |
Aug 06, 2008 | 34.44 | 36.23 | 33.75 | 35.72 | 6,203,444 | +1.42(+4.15%) |
Aug 05, 2008 | 34.89 | 35.79 | 32.80 | 34.30 | 17,127,628 | -4.45(-11.48%) |
Aug 04, 2008 | 39.00 | 39.47 | 38.49 | 38.75 | 1,688,257 | +0.01(+0.04%) |
Aug 01, 2008 | 38.63 | 39.29 | 38.25 | 38.73 | 1,609,418 | +0.31(+0.82%) |
Jul 31, 2008 | 39.05 | 39.27 | 38.06 | 38.42 | 3,398,052 | -0.78(-1.98%) |
Jul 30, 2008 | 38.28 | 39.29 | 38.11 | 39.19 | 3,152,532 | -0.30(-0.76%) |
Jul 29, 2008 | 39.39 | 39.76 | 38.84 | 39.49 | 2,059,747 | -0.06(-0.16%) |
Jul 28, 2008 | 39.91 | 40.07 | 39.39 | 39.56 | 1,220,065 | -0.36(-0.91%) |
Jul 25, 2008 | 40.57 | 40.58 | 39.69 | 39.92 | 805,655 | -0.34(-0.85%) |
Jul 24, 2008 | 40.61 | 40.84 | 40.12 | 40.26 | 1,457,893 | -0.21(-0.51%) |
Jul 23, 2008 | 40.48 | 40.78 | 39.98 | 40.47 | 1,363,248 | +0.20(+0.49%) |
Jul 22, 2008 | 39.82 | 40.86 | 39.82 | 40.27 | 2,612,980 | +0.37(+0.93%) |
Jul 21, 2008 | 41.03 | 41.10 | 39.69 | 39.90 | 1,935,910 | -0.88(-2.16%) |
Jul 18, 2008 | 41.11 | 41.24 | 40.26 | 40.78 | 2,098,651 | -0.34(-0.83%) |
Jul 17, 2008 | 41.34 | 41.88 | 39.83 | 41.12 | 2,615,267 | -0.09(-0.22%) |
Jul 16, 2008 | 40.53 | 41.32 | 40.11 | 41.22 | 3,140,825 | +0.65(+1.61%) |
Jul 15, 2008 | 39.41 | 41.50 | 39.10 | 40.56 | 4,076,009 | +1.11(+2.81%) |
Jul 14, 2008 | 39.32 | 40.50 | 39.02 | 39.45 | 3,319,369 | +0.83(+2.16%) |
Jul 11, 2008 | 37.30 | 39.83 | 37.23 | 38.62 | 4,139,467 | +0.82(+2.17%) |
Jul 10, 2008 | 37.73 | 37.93 | 36.66 | 37.80 | 1,941,039 | -0.15(-0.39%) |
Jul 09, 2008 | 37.93 | 38.55 | 37.74 | 37.95 | 2,033,587 | -0.14(-0.37%) |
Jul 08, 2008 | 38.57 | 38.62 | 37.59 | 38.09 | 1,919,741 | -0.40(-1.04%) |
Jul 07, 2008 | 38.72 | 39.00 | 38.03 | 38.49 | 1,776,346 | +0.00(+0.00%) |
Jul 04, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | +0.00(+0.00%) |
Jul 03, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | -0.22(-0.57%) |
Jul 02, 2008 | 39.53 | 40.09 | 38.21 | 38.71 | 2,463,325 | -0.61(-1.54%) |
Jul 01, 2008 | 38.32 | 39.60 | 38.06 | 39.32 | 2,158,494 | +0.64(+1.66%) |
Jun 30, 2008 | 38.50 | 39.14 | 37.74 | 38.68 | 1,077,744 | +0.15(+0.39%) |
Jun 27, 2008 | 38.85 | 39.07 | 37.96 | 38.53 | 1,984,686 | -0.10(-0.26%) |
Jun 26, 2008 | 39.30 | 39.34 | 38.62 | 38.63 | 1,562,612 | -1.12(-2.83%) |
Jun 25, 2008 | 39.79 | 40.02 | 39.23 | 39.75 | 1,292,647 | +0.00(+0.00%) |
Jun 24, 2008 | 39.86 | 40.06 | 39.32 | 39.75 | 1,112,866 | -0.13(-0.32%) |
Jun 23, 2008 | 39.61 | 40.58 | 39.37 | 39.88 | 1,925,505 | +0.63(+1.60%) |
Jun 20, 2008 | 39.88 | 39.97 | 38.80 | 39.25 | 1,379,267 | -0.69(-1.73%) |
Jun 19, 2008 | 39.40 | 40.08 | 39.24 | 39.94 | 996,000 | +0.41(+1.04%) |
Jun 18, 2008 | 38.90 | 39.98 | 38.63 | 39.53 | 1,672,297 | +0.50(+1.28%) |
Jun 17, 2008 | 39.87 | 40.25 | 38.90 | 39.03 | 1,914,391 | -0.84(-2.11%) |
Jun 16, 2008 | 41.08 | 41.08 | 39.61 | 39.87 | 1,704,007 | -1.22(-2.96%) |
Jun 13, 2008 | 41.05 | 41.28 | 40.46 | 41.09 | 1,719,288 | -0.18(-0.43%) |
Jun 12, 2008 | 40.81 | 42.00 | 39.89 | 41.27 | 2,657,018 | +0.96(+2.38%) |
Jun 11, 2008 | 40.90 | 41.23 | 40.11 | 40.31 | 1,405,822 | -0.78(-1.91%) |
Jun 10, 2008 | 41.54 | 42.00 | 40.87 | 41.09 | 2,337,160 | -0.65(-1.55%) |
Jun 09, 2008 | 41.64 | 41.91 | 40.68 | 41.74 | 1,564,508 | +0.40(+0.96%) |
Jun 06, 2008 | 41.47 | 42.00 | 40.79 | 41.34 | 2,409,943 | -0.85(-2.01%) |
Jun 05, 2008 | 41.59 | 42.23 | 41.42 | 42.18 | 2,443,048 | +0.66(+1.59%) |
Jun 04, 2008 | 40.97 | 42.27 | 40.38 | 41.52 | 2,622,621 | +0.36(+0.86%) |
Jun 03, 2008 | 41.25 | 41.59 | 40.92 | 41.17 | 1,463,859 | +0.08(+0.19%) |
Jun 02, 2008 | 41.21 | 42.00 | 40.82 | 41.09 | 1,060,132 | -0.20(-0.48%) |
May 30, 2008 | 41.40 | 41.63 | 40.90 | 41.29 | 2,101,581 | +0.09(+0.21%) |
May 29, 2008 | 40.88 | 41.79 | 40.75 | 41.20 | 1,593,299 | +0.44(+1.08%) |
May 28, 2008 | 41.59 | 41.71 | 40.21 | 40.76 | 1,772,885 | -0.68(-1.63%) |
May 27, 2008 | 41.69 | 42.12 | 41.20 | 41.44 | 1,629,640 | -0.08(-0.19%) |
May 26, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 2,889,297 | +0.19(+0.47%) |
May 22, 2008 | 40.22 | 41.34 | 40.22 | 41.32 | 1,486,641 | +1.10(+2.74%) |
May 21, 2008 | 39.97 | 41.07 | 39.97 | 40.22 | 1,314,066 | +0.15(+0.37%) |
May 20, 2008 | 40.58 | 40.67 | 39.61 | 40.07 | 1,546,547 | -0.61(-1.49%) |
May 19, 2008 | 41.31 | 41.34 | 40.47 | 40.68 | 1,409,304 | -0.63(-1.53%) |
May 16, 2008 | 41.22 | 41.44 | 40.94 | 41.31 | 896,523 | +0.19(+0.47%) |
May 15, 2008 | 40.51 | 41.28 | 39.98 | 41.12 | 1,376,424 | +0.43(+1.05%) |
May 14, 2008 | 41.21 | 41.39 | 40.58 | 40.69 | 1,209,356 | -0.45(-1.09%) |
May 13, 2008 | 40.58 | 41.50 | 40.35 | 41.14 | 1,572,575 | +0.52(+1.28%) |
May 12, 2008 | 39.86 | 40.71 | 39.79 | 40.62 | 1,536,373 | +0.75(+1.89%) |
May 09, 2008 | 39.69 | 40.07 | 39.15 | 39.86 | 605,047 | -0.07(-0.18%) |
May 08, 2008 | 39.12 | 40.13 | 38.80 | 39.94 | 1,663,235 | +1.07(+2.77%) |
May 07, 2008 | 40.79 | 40.93 | 38.80 | 38.86 | 2,392,952 | -1.79(-4.40%) |
May 06, 2008 | 38.87 | 41.10 | 38.13 | 40.65 | 4,143,264 | +2.80(+7.41%) |
May 05, 2008 | 37.86 | 38.63 | 37.51 | 37.84 | 2,030,852 | -0.24(-0.64%) |
May 02, 2008 | 38.90 | 38.93 | 37.94 | 38.08 | 1,659,539 | -0.55(-1.42%) |