Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.28 | 36.28 | 35.44 | 35.74 | 773,433 | +0.35(+0.98%) |
Apr 29, 2009 | 34.99 | 35.75 | 34.86 | 35.40 | 1,300,691 | +1.40(+4.10%) |
Apr 28, 2009 | 33.28 | 34.28 | 32.94 | 34.00 | 1,109,391 | -0.82(-2.34%) |
Apr 27, 2009 | 34.81 | 35.29 | 34.55 | 34.82 | 709,587 | -0.86(-2.40%) |
Apr 24, 2009 | 35.70 | 36.03 | 35.42 | 35.67 | 975,675 | +0.55(+1.57%) |
Apr 23, 2009 | 35.16 | 35.46 | 34.78 | 35.12 | 1,262,688 | +0.37(+1.07%) |
Apr 22, 2009 | 34.38 | 35.38 | 34.38 | 34.75 | 1,337,849 | -1.87(-5.12%) |
Apr 21, 2009 | 35.65 | 36.79 | 35.57 | 36.62 | 1,536,665 | +1.48(+4.21%) |
Apr 20, 2009 | 36.00 | 36.35 | 34.56 | 35.14 | 1,992,816 | -0.72(-2.00%) |
Apr 17, 2009 | 35.83 | 36.37 | 35.60 | 35.86 | 1,119,730 | +0.05(+0.14%) |
Apr 16, 2009 | 35.78 | 36.07 | 35.26 | 35.81 | 1,097,090 | +0.32(+0.91%) |
Apr 15, 2009 | 35.45 | 35.59 | 34.89 | 35.49 | 1,704,507 | +1.36(+4.00%) |
Apr 14, 2009 | 34.55 | 34.79 | 33.96 | 34.13 | 1,060,443 | -0.17(-0.51%) |
Apr 13, 2009 | 33.85 | 34.60 | 33.05 | 34.30 | 1,126,788 | +0.57(+1.68%) |
Apr 09, 2009 | 33.73 | 33.82 | 33.38 | 33.74 | 1,193,733 | +1.47(+4.55%) |
Apr 08, 2009 | 32.64 | 32.94 | 31.79 | 32.27 | 3,457,520 | -0.28(-0.86%) |
Apr 07, 2009 | 32.57 | 33.06 | 32.36 | 32.55 | 1,206,925 | -0.81(-2.42%) |
Apr 06, 2009 | 33.69 | 33.79 | 32.53 | 33.35 | 1,656,801 | +0.25(+0.75%) |
Apr 03, 2009 | 32.93 | 33.33 | 32.51 | 33.10 | 1,600,409 | -0.55(-1.64%) |
Apr 02, 2009 | 32.69 | 34.17 | 32.63 | 33.66 | 2,831,717 | +2.59(+8.33%) |
Apr 01, 2009 | 30.36 | 31.20 | 30.08 | 31.07 | 2,049,846 | +1.51(+5.11%) |
Mar 31, 2009 | 29.73 | 29.97 | 29.32 | 29.56 | 1,645,959 | +1.77(+6.36%) |
Mar 30, 2009 | 28.13 | 28.13 | 27.35 | 27.79 | 1,442,546 | -2.21(-7.37%) |
Mar 26, 2009 | 29.48 | 30.10 | 29.34 | 30.00 | 2,425,712 | +1.99(+7.12%) |
Mar 25, 2009 | 27.64 | 28.42 | 27.27 | 28.01 | 2,204,167 | +1.65(+6.27%) |
Mar 24, 2009 | 26.25 | 27.26 | 25.85 | 26.35 | 2,533,428 | -0.41(-1.53%) |
Mar 23, 2009 | 26.20 | 26.76 | 26.08 | 26.76 | 2,259,687 | +2.43(+10.00%) |
Mar 20, 2009 | 24.82 | 25.03 | 24.19 | 24.33 | 1,986,622 | -1.20(-4.69%) |
Mar 19, 2009 | 26.03 | 26.08 | 25.35 | 25.53 | 2,292,763 | -0.04(-0.14%) |
Mar 18, 2009 | 25.01 | 25.90 | 24.52 | 25.56 | 1,270,277 | +0.09(+0.36%) |
Mar 17, 2009 | 24.64 | 25.51 | 24.55 | 25.47 | 1,465,190 | +0.57(+2.29%) |
Mar 16, 2009 | 24.84 | 25.64 | 24.73 | 24.90 | 1,336,138 | +0.48(+1.98%) |
Mar 13, 2009 | 24.09 | 24.56 | 23.94 | 24.42 | 0 | +0.50(+2.08%) |
Mar 12, 2009 | 23.25 | 24.08 | 23.07 | 23.92 | 2,205,403 | +0.73(+3.16%) |
Mar 11, 2009 | 23.37 | 23.68 | 22.81 | 23.19 | 1,559,578 | -0.46(-1.93%) |
Mar 10, 2009 | 23.13 | 23.68 | 22.78 | 23.64 | 1,600,063 | +1.94(+8.96%) |
Mar 09, 2009 | 21.65 | 22.32 | 21.40 | 21.70 | 1,405,259 | -0.83(-3.70%) |
Mar 06, 2009 | 22.69 | 22.93 | 21.60 | 22.53 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.64 | 23.07 | 22.00 | 22.29 | 1,365,699 | -2.15(-8.78%) |
Mar 04, 2009 | 23.99 | 24.81 | 23.83 | 24.44 | 1,508,185 | +2.75(+12.70%) |
Mar 02, 2009 | 22.90 | 23.04 | 21.57 | 21.69 | 2,129,962 | -2.47(-10.24%) |
Feb 27, 2009 | 23.37 | 24.16 | 23.37 | 24.16 | 0 | +0.10(+0.42%) |
Feb 26, 2009 | 24.67 | 25.00 | 24.01 | 24.06 | 1,183,074 | -1.13(-4.48%) |
Feb 25, 2009 | 25.34 | 25.68 | 24.63 | 25.19 | 924,257 | -0.66(-2.57%) |
Feb 24, 2009 | 24.73 | 26.01 | 24.65 | 25.85 | 994,248 | +1.22(+4.94%) |
Feb 23, 2009 | 25.66 | 25.87 | 24.41 | 24.63 | 1,075,721 | -0.23(-0.93%) |
Feb 20, 2009 | 24.98 | 25.24 | 24.34 | 24.86 | 1,380,290 | -0.32(-1.26%) |
Feb 19, 2009 | 26.07 | 26.37 | 25.02 | 25.18 | 907,655 | +0.34(+1.37%) |
Feb 18, 2009 | 25.15 | 25.15 | 24.53 | 24.84 | 1,283,818 | +0.59(+2.41%) |
Feb 17, 2009 | 24.67 | 25.00 | 24.10 | 24.26 | 1,498,702 | -1.78(-6.85%) |
Feb 13, 2009 | 25.90 | 26.48 | 25.66 | 26.04 | 1,466,973 | +0.63(+2.48%) |
Feb 12, 2009 | 25.28 | 25.41 | 24.65 | 25.41 | 1,589,173 | -0.35(-1.34%) |
Feb 11, 2009 | 26.39 | 26.56 | 25.45 | 25.75 | 1,697,714 | -0.64(-2.43%) |
Feb 10, 2009 | 27.68 | 27.91 | 26.08 | 26.39 | 1,090,887 | -1.58(-5.65%) |
Feb 09, 2009 | 27.66 | 28.30 | 27.28 | 27.97 | 612,914 | -0.06(-0.21%) |
Feb 06, 2009 | 27.29 | 28.24 | 27.00 | 28.03 | 1,364,743 | +1.33(+4.99%) |
Feb 05, 2009 | 26.02 | 27.15 | 25.71 | 26.70 | 1,134,401 | +0.53(+2.04%) |
Feb 04, 2009 | 25.56 | 26.36 | 25.56 | 26.17 | 1,200,698 | +0.93(+3.67%) |
Feb 03, 2009 | 24.73 | 25.44 | 24.61 | 25.24 | 906,113 | +0.55(+2.22%) |
Feb 02, 2009 | 24.44 | 24.81 | 24.14 | 24.69 | 851,447 | -0.21(-0.83%) |
Jan 30, 2009 | 25.35 | 25.67 | 24.69 | 24.90 | 0 | -0.27(-1.06%) |
Jan 29, 2009 | 25.65 | 25.89 | 25.10 | 25.17 | 720,812 | -1.63(-6.08%) |
Jan 28, 2009 | 26.49 | 27.04 | 26.31 | 26.80 | 1,175,642 | +0.98(+3.80%) |
Jan 27, 2009 | 25.65 | 26.08 | 25.61 | 25.82 | 380,147 | +0.10(+0.38%) |
Jan 26, 2009 | 25.20 | 25.99 | 25.08 | 25.72 | 1,048,368 | +0.35(+1.40%) |
Jan 23, 2009 | 24.31 | 25.55 | 24.18 | 25.37 | 1,040,563 | +1.23(+5.08%) |
Jan 22, 2009 | 24.79 | 24.92 | 23.62 | 24.14 | 2,277,891 | -1.72(-6.64%) |
Jan 21, 2009 | 25.17 | 25.86 | 24.56 | 25.86 | 945,680 | +1.33(+5.43%) |
Jan 20, 2009 | 25.58 | 26.06 | 24.45 | 24.53 | 1,604,853 | -1.11(-4.35%) |
Jan 16, 2009 | 25.46 | 25.83 | 24.72 | 25.64 | 939,202 | +0.64(+2.54%) |
Jan 15, 2009 | 24.69 | 25.42 | 23.72 | 25.01 | 1,201,017 | -0.04(-0.16%) |
Jan 14, 2009 | 25.33 | 25.43 | 24.81 | 25.05 | 1,000,056 | -0.83(-3.22%) |
Jan 13, 2009 | 26.05 | 26.19 | 25.43 | 25.88 | 1,047,992 | -0.36(-1.39%) |
Jan 12, 2009 | 26.80 | 26.99 | 26.22 | 26.25 | 791,346 | -1.46(-5.27%) |
Jan 09, 2009 | 28.44 | 28.57 | 27.61 | 27.71 | 498,214 | -0.86(-3.00%) |
Jan 08, 2009 | 28.28 | 28.70 | 27.76 | 28.56 | 827,283 | -0.76(-2.59%) |
Jan 07, 2009 | 29.71 | 29.83 | 29.10 | 29.32 | 950,619 | -1.84(-5.90%) |
Jan 06, 2009 | 31.34 | 31.81 | 30.95 | 31.16 | 973,040 | -0.02(-0.07%) |
Jan 05, 2009 | 31.26 | 31.48 | 30.69 | 31.18 | 1,232,734 | +0.64(+2.10%) |
Jan 02, 2009 | 29.36 | 30.71 | 29.17 | 30.54 | 0 | +2.08(+7.31%) |
Jan 01, 2009 | 27.94 | 28.67 | 27.79 | 28.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.94 | 28.67 | 27.79 | 28.46 | 522,779 | +0.14(+0.49%) |
Dec 30, 2008 | 27.94 | 28.44 | 27.77 | 28.32 | 540,581 | +0.18(+0.65%) |
Dec 29, 2008 | 28.19 | 28.19 | 27.56 | 28.14 | 951,583 | +0.25(+0.91%) |
Dec 26, 2008 | 27.87 | 28.14 | 27.65 | 27.89 | 443,198 | -0.08(-0.30%) |
Dec 24, 2008 | 27.64 | 28.15 | 27.64 | 27.97 | 1,239,523 | -0.02(-0.07%) |
Dec 23, 2008 | 28.62 | 28.98 | 27.93 | 27.99 | 3,091,650 | -2.69(-8.77%) |
Dec 22, 2008 | 30.84 | 31.33 | 30.42 | 30.68 | 2,981,381 | -0.97(-3.07%) |
Dec 19, 2008 | 31.32 | 32.29 | 31.17 | 31.65 | 1,259,455 | +1.21(+3.98%) |
Dec 18, 2008 | 30.60 | 30.91 | 30.25 | 30.44 | 1,774,193 | +0.04(+0.14%) |
Dec 17, 2008 | 30.59 | 31.19 | 30.27 | 30.40 | 1,571,638 | -1.13(-3.58%) |
Dec 16, 2008 | 30.12 | 31.59 | 29.66 | 31.52 | 2,357,907 | +1.75(+5.86%) |
Dec 15, 2008 | 30.56 | 30.56 | 29.35 | 29.78 | 2,406,025 | -1.46(-4.69%) |
Dec 12, 2008 | 29.75 | 31.55 | 29.55 | 31.24 | 1,329,214 | +0.24(+0.79%) |
Dec 11, 2008 | 32.62 | 32.66 | 30.60 | 31.00 | 1,222,404 | -1.76(-5.38%) |
Dec 10, 2008 | 31.78 | 32.90 | 31.78 | 32.76 | 1,693,617 | +2.50(+8.27%) |
Dec 09, 2008 | 30.55 | 31.45 | 30.08 | 30.26 | 2,121,929 | -1.17(-3.74%) |
Dec 08, 2008 | 30.20 | 31.73 | 29.95 | 31.44 | 1,689,013 | +2.83(+9.89%) |
Dec 05, 2008 | 27.45 | 28.65 | 26.80 | 28.61 | 1,651,163 | +0.90(+3.24%) |
Dec 04, 2008 | 28.02 | 28.88 | 27.20 | 27.71 | 1,074,014 | -1.91(-6.44%) |
Dec 03, 2008 | 28.69 | 29.80 | 27.96 | 29.62 | 1,069,490 | +0.38(+1.31%) |
Dec 02, 2008 | 27.90 | 29.39 | 27.82 | 29.23 | 1,526,854 | +1.84(+6.71%) |
Dec 01, 2008 | 29.56 | 29.58 | 27.17 | 27.40 | 2,460,501 | -3.25(-10.60%) |
Nov 28, 2008 | 30.40 | 30.86 | 29.94 | 30.64 | 891,613 | +0.05(+0.17%) |
Nov 26, 2008 | 28.69 | 30.75 | 28.37 | 30.59 | 2,685,537 | +3.39(+12.48%) |
Nov 25, 2008 | 27.43 | 27.61 | 26.34 | 27.20 | 1,128,275 | -0.32(-1.17%) |
Nov 24, 2008 | 26.36 | 28.49 | 26.21 | 27.52 | 2,184,793 | +0.07(+0.25%) |
Nov 21, 2008 | 25.68 | 27.45 | 24.21 | 27.45 | 2,701,357 | +4.02(+17.16%) |
Nov 20, 2008 | 24.36 | 25.20 | 23.13 | 23.43 | 2,707,766 | -1.47(-5.90%) |
Nov 19, 2008 | 26.04 | 26.31 | 24.18 | 24.90 | 1,546,940 | -0.16(-0.62%) |
Nov 18, 2008 | 25.27 | 25.79 | 24.18 | 25.06 | 1,690,912 | -1.20(-4.56%) |
Nov 17, 2008 | 26.61 | 27.40 | 26.07 | 26.25 | 1,030,945 | -0.29(-1.09%) |
Nov 14, 2008 | 27.11 | 28.20 | 26.43 | 26.55 | 1,664,187 | -2.64(-9.04%) |
Nov 13, 2008 | 26.55 | 29.41 | 25.29 | 29.18 | 2,137,823 | +3.57(+13.94%) |
Nov 12, 2008 | 27.41 | 27.41 | 25.42 | 25.61 | 1,367,685 | -1.32(-4.89%) |
Nov 11, 2008 | 27.33 | 28.26 | 26.80 | 26.93 | 1,289,402 | -1.29(-4.55%) |
Nov 10, 2008 | 29.06 | 29.13 | 27.32 | 28.22 | 2,063,912 | +0.70(+2.53%) |
Nov 07, 2008 | 26.83 | 27.64 | 25.88 | 27.52 | 1,713,189 | +2.75(+11.12%) |
Nov 06, 2008 | 26.72 | 26.96 | 24.50 | 24.77 | 1,690,508 | -2.71(-9.87%) |
Nov 05, 2008 | 29.27 | 29.95 | 27.41 | 27.48 | 1,817,173 | -2.55(-8.50%) |
Nov 04, 2008 | 29.00 | 30.10 | 28.59 | 30.03 | 1,546,046 | +1.49(+5.23%) |
Nov 03, 2008 | 28.33 | 28.97 | 27.88 | 28.54 | 1,076,991 | -1.41(-4.72%) |
Oct 31, 2008 | 29.81 | 30.74 | 28.94 | 29.95 | 843,577 | -0.59(-1.95%) |
Oct 30, 2008 | 29.94 | 31.47 | 29.11 | 30.55 | 1,676,306 | +3.55(+13.14%) |
Oct 29, 2008 | 26.61 | 28.56 | 26.21 | 27.00 | 1,662,960 | -0.31(-1.15%) |
Oct 28, 2008 | 24.88 | 27.61 | 23.54 | 27.31 | 1,449,743 | +4.02(+17.26%) |
Oct 27, 2008 | 23.49 | 24.60 | 23.04 | 23.29 | 1,908,573 | -2.98(-11.36%) |
Oct 24, 2008 | 25.34 | 27.08 | 25.34 | 26.28 | 1,293,692 | -3.27(-11.08%) |
Oct 23, 2008 | 29.59 | 30.44 | 27.98 | 29.55 | 2,573,666 | -0.63(-2.09%) |
Oct 22, 2008 | 31.55 | 31.55 | 29.32 | 30.18 | 1,843,123 | -3.07(-9.23%) |
Oct 21, 2008 | 33.39 | 34.59 | 33.04 | 33.25 | 1,990,888 | -2.63(-7.32%) |
Oct 20, 2008 | 33.83 | 35.93 | 33.70 | 35.88 | 2,275,870 | +3.94(+12.35%) |
Oct 17, 2008 | 31.22 | 33.84 | 30.72 | 31.93 | 1,198,102 | -0.10(-0.32%) |
Oct 16, 2008 | 31.01 | 32.24 | 29.25 | 32.04 | 2,197,346 | +2.37(+7.98%) |
Oct 15, 2008 | 32.31 | 32.31 | 29.29 | 29.67 | 1,640,974 | -4.30(-12.65%) |
Oct 14, 2008 | 35.38 | 35.72 | 33.16 | 33.97 | 1,805,651 | -0.74(-2.14%) |
Oct 13, 2008 | 33.05 | 35.47 | 31.86 | 34.71 | 2,494,282 | +5.92(+20.56%) |
Oct 10, 2008 | 26.51 | 29.38 | 25.71 | 28.79 | 2,240,076 | +0.18(+0.63%) |
Oct 09, 2008 | 31.27 | 31.41 | 28.18 | 28.61 | 1,373,321 | -1.99(-6.50%) |
Oct 08, 2008 | 28.82 | 31.73 | 28.65 | 30.60 | 1,798,411 | -0.38(-1.23%) |
Oct 07, 2008 | 33.64 | 34.85 | 30.98 | 30.98 | 1,327,797 | -2.83(-8.36%) |
Oct 06, 2008 | 33.30 | 33.97 | 30.69 | 33.81 | 1,959,990 | -1.66(-4.68%) |
Oct 03, 2008 | 36.09 | 37.61 | 35.14 | 35.47 | 911,541 | -0.05(-0.13%) |
Oct 02, 2008 | 36.33 | 36.43 | 35.28 | 35.51 | 1,160,643 | -0.58(-1.60%) |
Oct 01, 2008 | 35.92 | 36.79 | 35.35 | 36.09 | 689,393 | +0.01(+0.03%) |
Sep 30, 2008 | 35.02 | 36.43 | 35.02 | 36.08 | 1,111,317 | +2.34(+6.92%) |
Sep 29, 2008 | 35.32 | 35.32 | 32.79 | 33.74 | 2,363,955 | -5.61(-14.25%) |
Sep 26, 2008 | 38.00 | 39.81 | 37.31 | 39.35 | 0 | -0.83(-2.06%) |
Sep 25, 2008 | 39.74 | 41.13 | 39.37 | 40.18 | 733,749 | +0.80(+2.02%) |
Sep 24, 2008 | 39.43 | 39.67 | 38.69 | 39.38 | 977,835 | +0.73(+1.88%) |
Sep 23, 2008 | 39.13 | 40.08 | 38.23 | 38.65 | 888,932 | -1.36(-3.41%) |
Sep 22, 2008 | 41.02 | 41.04 | 39.86 | 40.02 | 1,545,325 | -1.74(-4.17%) |
Sep 19, 2008 | 41.43 | 42.38 | 39.92 | 41.76 | 0 | +4.08(+10.83%) |
Sep 18, 2008 | 36.13 | 38.23 | 34.29 | 37.68 | 1,875,979 | +2.43(+6.90%) |
Sep 17, 2008 | 36.04 | 37.10 | 34.92 | 35.25 | 2,269,172 | -3.97(-10.11%) |
Sep 16, 2008 | 36.83 | 39.31 | 36.29 | 39.21 | 1,864,343 | +0.62(+1.60%) |
Sep 15, 2008 | 38.36 | 39.87 | 38.06 | 38.59 | 1,808,235 | -1.81(-4.49%) |
Sep 12, 2008 | 39.20 | 40.42 | 39.18 | 40.41 | 975,578 | +0.05(+0.11%) |
Sep 11, 2008 | 39.38 | 40.52 | 38.88 | 40.36 | 1,350,197 | -0.78(-1.89%) |
Sep 10, 2008 | 40.91 | 41.56 | 40.21 | 41.14 | 976,865 | +0.29(+0.70%) |
Sep 09, 2008 | 42.49 | 42.53 | 40.81 | 40.86 | 1,524,171 | -1.64(-3.87%) |
Sep 08, 2008 | 43.09 | 43.36 | 41.84 | 42.50 | 1,112,704 | +0.34(+0.81%) |
Sep 05, 2008 | 41.61 | 42.19 | 40.81 | 42.16 | 0 | +0.34(+0.80%) |
Sep 04, 2008 | 42.84 | 42.84 | 41.03 | 41.82 | 1,343,980 | -1.52(-3.52%) |
Sep 03, 2008 | 43.76 | 43.99 | 42.98 | 43.35 | 1,183,940 | -1.22(-2.74%) |
Sep 02, 2008 | 45.03 | 45.50 | 44.40 | 44.57 | 1,303,540 | -0.24(-0.54%) |
Aug 29, 2008 | 44.67 | 44.97 | 44.10 | 44.81 | 0 | -1.20(-2.60%) |
Aug 28, 2008 | 45.33 | 46.07 | 44.82 | 46.01 | 1,108,944 | -0.75(-1.61%) |
Aug 27, 2008 | 46.48 | 46.91 | 45.83 | 46.76 | 1,642,631 | +0.73(+1.59%) |
Aug 26, 2008 | 46.06 | 46.46 | 45.44 | 46.03 | 1,336,049 | +0.27(+0.59%) |
Aug 25, 2008 | 45.92 | 46.50 | 45.52 | 45.76 | 1,172,974 | -0.30(-0.66%) |
Aug 22, 2008 | 45.71 | 46.39 | 45.45 | 46.06 | 901,496 | +0.78(+1.72%) |
Aug 21, 2008 | 44.78 | 45.39 | 44.68 | 45.28 | 1,022,676 | -1.10(-2.37%) |
Aug 20, 2008 | 46.15 | 46.83 | 45.66 | 46.38 | 1,574,015 | +1.93(+4.33%) |
Aug 19, 2008 | 44.25 | 44.59 | 43.98 | 44.46 | 938,258 | -0.39(-0.87%) |
Aug 18, 2008 | 45.65 | 45.88 | 44.14 | 44.85 | 1,287,452 | -1.39(-3.00%) |
Aug 15, 2008 | 46.30 | 46.30 | 45.79 | 46.24 | 0 | -0.35(-0.76%) |
Aug 14, 2008 | 46.03 | 46.84 | 45.71 | 46.59 | 937,072 | +0.43(+0.93%) |
Aug 13, 2008 | 46.73 | 46.74 | 45.26 | 46.16 | 2,286,302 | -1.70(-3.54%) |
Aug 12, 2008 | 47.65 | 48.24 | 47.23 | 47.86 | 1,899,012 | -2.48(-4.93%) |
Aug 11, 2008 | 49.98 | 50.90 | 49.52 | 50.34 | 1,262,355 | -0.49(-0.97%) |
Aug 08, 2008 | 48.86 | 51.32 | 48.04 | 50.83 | 2,389,150 | +3.13(+6.57%) |
Aug 07, 2008 | 49.01 | 49.01 | 47.39 | 47.70 | 1,534,524 | -1.96(-3.95%) |
Aug 06, 2008 | 48.81 | 49.80 | 48.58 | 49.66 | 833,477 | +0.57(+1.16%) |
Aug 05, 2008 | 48.13 | 49.44 | 47.94 | 49.09 | 1,283,905 | +1.26(+2.64%) |
Aug 04, 2008 | 48.14 | 48.14 | 46.71 | 47.83 | 1,720,210 | -0.71(-1.46%) |
Aug 01, 2008 | 48.89 | 49.07 | 47.83 | 48.54 | 811,055 | +0.06(+0.13%) |
Jul 31, 2008 | 47.45 | 49.23 | 47.45 | 48.47 | 1,219,647 | -1.07(-2.16%) |
Jul 30, 2008 | 48.29 | 50.34 | 48.29 | 49.54 | 1,604,685 | +1.19(+2.47%) |
Jul 29, 2008 | 48.35 | 48.69 | 46.42 | 48.35 | 1,636,437 | +2.03(+4.37%) |
Jul 28, 2008 | 46.98 | 48.05 | 46.20 | 46.32 | 1,217,372 | -1.18(-2.49%) |
Jul 25, 2008 | 47.10 | 48.08 | 46.96 | 47.51 | 1,033,690 | +0.82(+1.77%) |
Jul 24, 2008 | 47.81 | 48.01 | 46.27 | 46.68 | 1,345,638 | -2.05(-4.21%) |
Jul 23, 2008 | 48.39 | 49.07 | 47.92 | 48.73 | 1,707,825 | +1.26(+2.66%) |
Jul 22, 2008 | 44.67 | 47.67 | 44.67 | 47.47 | 1,748,125 | +1.54(+3.35%) |
Jul 21, 2008 | 45.55 | 46.54 | 45.55 | 45.93 | 1,211,734 | +0.80(+1.77%) |
Jul 18, 2008 | 43.79 | 45.23 | 43.79 | 45.14 | 1,057,567 | +0.48(+1.07%) |
Jul 17, 2008 | 43.80 | 44.85 | 43.49 | 44.66 | 2,578,370 | +0.43(+0.98%) |
Jul 16, 2008 | 41.72 | 44.34 | 41.72 | 44.22 | 2,081,022 | +2.50(+5.98%) |
Jul 15, 2008 | 41.45 | 42.49 | 40.36 | 41.73 | 1,838,751 | -0.66(-1.56%) |
Jul 14, 2008 | 42.80 | 43.21 | 42.10 | 42.39 | 829,793 | -0.04(-0.10%) |
Jul 11, 2008 | 43.43 | 43.43 | 41.65 | 42.43 | 1,787,625 | -1.18(-2.71%) |
Jul 10, 2008 | 43.53 | 44.03 | 42.65 | 43.62 | 1,523,380 | +0.86(+2.01%) |
Jul 09, 2008 | 44.00 | 44.00 | 42.63 | 42.75 | 1,327,571 | -1.05(-2.39%) |
Jul 08, 2008 | 42.55 | 43.96 | 42.15 | 43.80 | 2,443,949 | +0.80(+1.85%) |
Jul 07, 2008 | 43.16 | 44.49 | 42.19 | 43.00 | 2,818,881 | +2.41(+5.93%) |
Jul 04, 2008 | 40.53 | 40.85 | 39.68 | 40.59 | 898,647 | +0.00(+0.00%) |
Jul 03, 2008 | 40.53 | 40.85 | 39.68 | 40.59 | 898,647 | +0.68(+1.70%) |
Jul 02, 2008 | 41.83 | 42.00 | 39.81 | 39.92 | 1,817,870 | -2.50(-5.89%) |
Jul 01, 2008 | 42.58 | 42.64 | 41.51 | 42.41 | 1,341,741 | -0.37(-0.87%) |
Jun 30, 2008 | 42.64 | 43.13 | 42.34 | 42.79 | 1,069,043 | +0.23(+0.53%) |
Jun 27, 2008 | 43.30 | 43.53 | 42.23 | 42.56 | 1,742,941 | -0.94(-2.16%) |
Jun 26, 2008 | 44.63 | 44.63 | 43.44 | 43.50 | 1,928,933 | -2.55(-5.53%) |
Jun 25, 2008 | 45.56 | 46.68 | 44.79 | 46.05 | 1,975,869 | +0.47(+1.03%) |
Jun 24, 2008 | 45.14 | 46.29 | 44.11 | 45.58 | 2,291,567 | -0.11(-0.24%) |
Jun 23, 2008 | 46.60 | 46.80 | 45.17 | 45.69 | 1,743,152 | -1.01(-2.17%) |
Jun 20, 2008 | 47.83 | 48.04 | 46.70 | 46.70 | 4,481,325 | -5.08(-9.81%) |
Jun 19, 2008 | 48.13 | 52.80 | 47.79 | 51.78 | 7,694,390 | +3.72(+7.73%) |
Jun 18, 2008 | 48.65 | 48.77 | 47.78 | 48.06 | 2,341,835 | +2.34(+5.13%) |
Jun 17, 2008 | 45.78 | 46.41 | 45.61 | 45.72 | 1,113,609 | +1.30(+2.93%) |
Jun 16, 2008 | 44.22 | 44.77 | 44.02 | 44.42 | 841,254 | +0.39(+0.88%) |
Jun 13, 2008 | 42.91 | 44.08 | 42.81 | 44.03 | 1,091,463 | +0.17(+0.39%) |
Jun 12, 2008 | 43.71 | 44.46 | 43.45 | 43.86 | 1,264,116 | +0.62(+1.44%) |
Jun 11, 2008 | 44.89 | 44.89 | 43.03 | 43.24 | 1,572,493 | -1.96(-4.34%) |
Jun 10, 2008 | 44.94 | 45.60 | 44.73 | 45.20 | 1,327,666 | -1.09(-2.35%) |
Jun 09, 2008 | 46.29 | 46.81 | 45.48 | 46.29 | 1,169,188 | +0.10(+0.21%) |
Jun 06, 2008 | 47.09 | 48.12 | 45.95 | 46.19 | 1,489,432 | -1.74(-3.63%) |
Jun 05, 2008 | 47.03 | 48.24 | 47.03 | 47.93 | 1,763,724 | +1.98(+4.30%) |
Jun 04, 2008 | 45.23 | 46.07 | 45.17 | 45.96 | 1,597,829 | -0.25(-0.54%) |
Jun 03, 2008 | 46.52 | 46.97 | 45.66 | 46.20 | 1,832,594 | -0.58(-1.23%) |
Jun 02, 2008 | 47.64 | 48.09 | 46.11 | 46.78 | 1,733,391 | +0.32(+0.68%) |
May 30, 2008 | 46.54 | 46.75 | 46.08 | 46.46 | 1,622,316 | +1.71(+3.83%) |
May 29, 2008 | 43.79 | 45.12 | 43.62 | 44.75 | 2,069,244 | +2.38(+5.62%) |
May 28, 2008 | 42.72 | 42.83 | 42.07 | 42.37 | 1,251,285 | -0.08(-0.18%) |
May 27, 2008 | 42.14 | 42.56 | 41.57 | 42.45 | 1,470,894 | +0.21(+0.50%) |
May 26, 2008 | 42.62 | 42.84 | 41.87 | 42.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.62 | 42.84 | 41.87 | 42.23 | 1,214,593 | -0.63(-1.47%) |
May 22, 2008 | 43.27 | 43.27 | 42.44 | 42.86 | 1,180,373 | -0.09(-0.20%) |
May 21, 2008 | 44.67 | 44.68 | 42.79 | 42.95 | 2,866,418 | +0.84(+1.99%) |
May 20, 2008 | 43.08 | 43.08 | 41.92 | 42.11 | 2,143,963 | -2.45(-5.50%) |
May 19, 2008 | 45.13 | 45.23 | 44.31 | 44.56 | 1,177,099 | -0.78(-1.73%) |
May 16, 2008 | 45.13 | 46.02 | 45.01 | 45.35 | 1,355,143 | +1.17(+2.66%) |
May 15, 2008 | 44.10 | 44.34 | 43.87 | 44.17 | 1,512,347 | -0.15(-0.33%) |
May 14, 2008 | 44.41 | 44.76 | 44.01 | 44.32 | 1,343,817 | -0.71(-1.58%) |
May 13, 2008 | 45.60 | 45.60 | 44.79 | 45.03 | 668,807 | -0.27(-0.60%) |
May 12, 2008 | 45.02 | 45.60 | 44.68 | 45.30 | 1,195,212 | +0.00(+0.00%) |
May 09, 2008 | 45.04 | 45.50 | 44.56 | 45.30 | 698,741 | -1.28(-2.75%) |
May 08, 2008 | 47.71 | 47.71 | 45.90 | 46.58 | 2,066,513 | -0.85(-1.79%) |
May 07, 2008 | 48.49 | 48.82 | 47.25 | 47.43 | 2,034,254 | -3.41(-6.70%) |
May 06, 2008 | 50.20 | 51.03 | 49.58 | 50.84 | 1,117,897 | -0.03(-0.05%) |
May 05, 2008 | 51.47 | 51.77 | 50.57 | 50.87 | 970,864 | -0.98(-1.89%) |
May 02, 2008 | 51.85 | 52.50 | 51.40 | 51.85 | 1,427,325 | +1.32(+2.61%) |