Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.60 | 19.03 | 18.24 | 18.32 | 9,657,362 | -0.08(-0.44%) |
Apr 29, 2009 | 17.85 | 18.65 | 17.68 | 18.40 | 8,858,064 | +0.77(+4.35%) |
Apr 28, 2009 | 17.24 | 18.07 | 16.98 | 17.63 | 10,445,369 | +0.23(+1.33%) |
Apr 27, 2009 | 18.17 | 18.29 | 16.90 | 17.40 | 10,581,444 | -1.11(-5.99%) |
Apr 24, 2009 | 17.81 | 19.05 | 17.46 | 18.51 | 13,545,290 | +0.84(+4.74%) |
Apr 23, 2009 | 17.02 | 17.77 | 16.74 | 17.67 | 10,623,266 | +0.76(+4.51%) |
Apr 22, 2009 | 17.16 | 17.84 | 16.81 | 16.91 | 16,243,675 | -0.58(-3.33%) |
Apr 21, 2009 | 15.70 | 17.56 | 15.60 | 17.49 | 13,233,906 | +1.40(+8.68%) |
Apr 20, 2009 | 17.34 | 17.50 | 16.00 | 16.09 | 7,145,338 | -1.85(-10.30%) |
Apr 17, 2009 | 17.74 | 18.58 | 17.27 | 17.94 | 10,056,230 | +0.32(+1.80%) |
Apr 16, 2009 | 17.06 | 18.44 | 16.38 | 17.62 | 10,053,664 | +0.57(+3.35%) |
Apr 15, 2009 | 15.65 | 17.14 | 15.54 | 17.05 | 7,180,018 | +1.36(+8.68%) |
Apr 14, 2009 | 16.83 | 17.02 | 15.67 | 15.69 | 5,858,667 | -1.45(-8.49%) |
Apr 13, 2009 | 16.67 | 17.49 | 16.50 | 17.14 | 7,473,509 | +0.05(+0.30%) |
Apr 09, 2009 | 15.74 | 17.09 | 15.46 | 17.09 | 4,320,045 | +2.02(+13.40%) |
Apr 08, 2009 | 14.92 | 15.19 | 14.63 | 15.07 | 4,468,724 | +0.22(+1.48%) |
Apr 07, 2009 | 15.67 | 15.76 | 14.73 | 14.85 | 4,105,423 | -1.20(-7.48%) |
Apr 06, 2009 | 15.90 | 16.43 | 15.53 | 16.05 | 5,604,290 | -0.18(-1.14%) |
Apr 03, 2009 | 14.91 | 16.31 | 14.62 | 16.24 | 4,838,913 | +1.29(+8.61%) |
Apr 02, 2009 | 14.44 | 15.11 | 14.14 | 14.95 | 4,077,341 | +1.01(+7.25%) |
Apr 01, 2009 | 13.77 | 14.15 | 13.62 | 13.94 | 3,220,616 | -0.08(-0.54%) |
Mar 31, 2009 | 13.34 | 14.22 | 13.18 | 14.02 | 4,264,345 | +0.91(+6.96%) |
Mar 30, 2009 | 13.43 | 13.49 | 12.99 | 13.10 | 2,447,501 | -1.40(-9.67%) |
Mar 26, 2009 | 14.34 | 14.65 | 13.63 | 14.51 | 5,214,842 | +0.32(+2.24%) |
Mar 25, 2009 | 14.28 | 14.54 | 13.02 | 14.19 | 4,054,761 | -0.05(-0.32%) |
Mar 24, 2009 | 15.01 | 15.51 | 14.09 | 14.24 | 7,783,505 | -1.19(-7.71%) |
Mar 23, 2009 | 14.23 | 15.54 | 14.22 | 15.42 | 4,786,368 | +2.15(+16.17%) |
Mar 20, 2009 | 14.48 | 14.48 | 13.28 | 13.28 | 4,820,984 | -1.25(-8.62%) |
Mar 19, 2009 | 15.72 | 15.74 | 14.47 | 14.53 | 3,772,521 | -0.95(-6.12%) |
Mar 18, 2009 | 14.44 | 15.49 | 14.07 | 15.48 | 6,743,303 | +0.80(+5.47%) |
Mar 17, 2009 | 13.67 | 14.71 | 13.36 | 14.67 | 4,154,566 | +1.03(+7.58%) |
Mar 16, 2009 | 14.92 | 15.06 | 13.61 | 13.64 | 3,954,754 | -1.17(-7.88%) |
Mar 13, 2009 | 15.47 | 15.55 | 14.31 | 14.81 | 0 | -0.32(-2.14%) |
Mar 12, 2009 | 14.00 | 15.23 | 13.79 | 15.13 | 4,835,269 | +1.14(+8.17%) |
Mar 11, 2009 | 14.28 | 14.48 | 13.79 | 13.99 | 4,669,884 | -0.23(-1.62%) |
Mar 10, 2009 | 12.82 | 14.27 | 12.70 | 14.22 | 5,302,196 | +1.74(+13.92%) |
Mar 09, 2009 | 11.84 | 12.49 | 11.84 | 12.48 | 6,724,626 | +0.27(+2.22%) |
Mar 06, 2009 | 12.46 | 12.59 | 11.52 | 12.21 | 0 | -0.18(-1.44%) |
Mar 05, 2009 | 12.86 | 13.02 | 12.32 | 12.39 | 4,250,225 | -0.80(-6.08%) |
Mar 04, 2009 | 13.24 | 13.51 | 12.80 | 13.19 | 5,298,357 | +0.26(+2.01%) |
Mar 02, 2009 | 13.60 | 13.60 | 12.63 | 12.93 | 8,269,263 | -0.86(-6.24%) |
Feb 27, 2009 | 13.59 | 14.26 | 13.57 | 13.79 | 0 | -0.18(-1.32%) |
Feb 26, 2009 | 15.03 | 15.19 | 13.91 | 13.98 | 6,618,961 | -0.76(-5.13%) |
Feb 25, 2009 | 14.85 | 15.37 | 14.15 | 14.73 | 8,470,459 | -0.29(-1.92%) |
Feb 24, 2009 | 14.33 | 15.08 | 13.81 | 15.02 | 8,986,539 | +1.17(+8.46%) |
Feb 23, 2009 | 15.11 | 15.22 | 13.77 | 13.85 | 8,762,717 | -1.13(-7.52%) |
Feb 20, 2009 | 13.70 | 15.04 | 13.38 | 14.97 | 10,890,471 | +0.89(+6.31%) |
Feb 19, 2009 | 15.01 | 15.13 | 13.96 | 14.09 | 5,104,615 | -0.63(-4.31%) |
Feb 18, 2009 | 14.71 | 14.82 | 14.09 | 14.72 | 9,592,141 | +0.21(+1.43%) |
Feb 17, 2009 | 15.01 | 15.15 | 14.37 | 14.51 | 4,435,807 | -1.11(-7.10%) |
Feb 13, 2009 | 16.49 | 16.50 | 15.59 | 15.62 | 5,952,098 | -1.02(-6.14%) |
Feb 12, 2009 | 16.33 | 16.73 | 15.44 | 16.64 | 6,067,372 | -0.29(-1.71%) |
Feb 11, 2009 | 16.79 | 16.93 | 16.11 | 16.93 | 6,052,978 | +0.32(+1.91%) |
Feb 10, 2009 | 18.21 | 18.21 | 16.46 | 16.61 | 8,118,186 | -1.62(-8.90%) |
Feb 09, 2009 | 18.17 | 18.26 | 17.61 | 18.24 | 4,550,565 | +0.27(+1.48%) |
Feb 06, 2009 | 16.90 | 18.15 | 16.86 | 17.97 | 7,796,452 | +1.17(+6.94%) |
Feb 05, 2009 | 16.80 | 17.42 | 16.30 | 16.80 | 8,263,811 | -0.36(-2.12%) |
Feb 04, 2009 | 17.60 | 18.07 | 17.17 | 17.17 | 13,543,776 | -0.43(-2.43%) |
Feb 03, 2009 | 17.87 | 17.89 | 17.28 | 17.60 | 3,740,369 | -0.18(-1.01%) |
Feb 02, 2009 | 16.95 | 17.80 | 16.89 | 17.77 | 4,733,524 | +0.42(+2.43%) |
Jan 30, 2009 | 18.31 | 18.58 | 17.13 | 17.35 | 0 | -0.74(-4.11%) |
Jan 29, 2009 | 19.29 | 19.34 | 18.02 | 18.10 | 4,702,549 | -1.61(-8.17%) |
Jan 28, 2009 | 19.10 | 19.78 | 18.50 | 19.71 | 4,699,220 | +1.57(+8.66%) |
Jan 27, 2009 | 18.01 | 18.45 | 17.80 | 18.14 | 4,314,034 | +0.25(+1.42%) |
Jan 26, 2009 | 18.02 | 18.50 | 17.53 | 17.88 | 6,505,831 | -0.10(-0.58%) |
Jan 23, 2009 | 16.89 | 18.06 | 16.77 | 17.99 | 6,172,859 | +0.53(+3.04%) |
Jan 22, 2009 | 17.79 | 18.39 | 17.20 | 17.46 | 6,763,361 | -1.01(-5.47%) |
Jan 21, 2009 | 17.11 | 18.48 | 16.54 | 18.47 | 6,013,570 | +1.75(+10.46%) |
Jan 20, 2009 | 18.57 | 18.58 | 16.63 | 16.72 | 6,788,204 | -2.11(-11.19%) |
Jan 16, 2009 | 18.47 | 18.88 | 17.68 | 18.82 | 9,597,284 | +0.69(+3.79%) |
Jan 15, 2009 | 17.56 | 18.56 | 16.68 | 18.14 | 6,803,408 | +0.58(+3.29%) |
Jan 14, 2009 | 18.17 | 18.17 | 17.38 | 17.56 | 4,036,287 | -0.97(-5.23%) |
Jan 13, 2009 | 17.79 | 18.63 | 17.66 | 18.53 | 3,105,400 | +0.54(+3.02%) |
Jan 12, 2009 | 18.98 | 19.02 | 17.69 | 17.99 | 3,050,076 | -1.12(-5.86%) |
Jan 09, 2009 | 20.16 | 20.18 | 19.02 | 19.11 | 2,584,219 | -1.03(-5.13%) |
Jan 08, 2009 | 20.02 | 20.28 | 19.73 | 20.14 | 3,574,002 | -0.15(-0.74%) |
Jan 07, 2009 | 20.87 | 20.91 | 20.13 | 20.29 | 2,493,689 | -0.70(-3.35%) |
Jan 06, 2009 | 20.35 | 21.21 | 19.71 | 21.00 | 3,315,585 | +1.00(+5.00%) |
Jan 05, 2009 | 20.34 | 20.56 | 19.84 | 20.00 | 12,677,878 | -0.38(-1.84%) |
Jan 02, 2009 | 21.15 | 21.15 | 20.36 | 20.37 | 0 | -0.67(-3.18%) |
Jan 01, 2009 | 20.09 | 21.24 | 19.98 | 21.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.09 | 21.24 | 19.98 | 21.04 | 3,385,140 | +1.07(+5.35%) |
Dec 30, 2008 | 19.44 | 20.12 | 19.33 | 19.97 | 3,057,971 | +0.77(+4.00%) |
Dec 29, 2008 | 20.20 | 20.20 | 18.84 | 19.21 | 2,684,556 | -1.17(-5.75%) |
Dec 26, 2008 | 20.21 | 20.38 | 19.74 | 20.38 | 1,053,999 | +0.29(+1.44%) |
Dec 24, 2008 | 19.98 | 20.09 | 19.64 | 20.09 | 1,066,446 | -0.31(-1.50%) |
Dec 23, 2008 | 20.72 | 20.93 | 20.19 | 20.39 | 2,737,751 | -0.12(-0.56%) |
Dec 22, 2008 | 21.14 | 21.15 | 19.57 | 20.51 | 6,389,847 | -0.80(-3.76%) |
Dec 19, 2008 | 19.96 | 21.31 | 19.96 | 21.31 | 3,939,858 | +1.40(+7.01%) |
Dec 18, 2008 | 21.99 | 22.06 | 19.85 | 19.92 | 3,286,962 | -1.81(-8.32%) |
Dec 17, 2008 | 20.78 | 22.64 | 20.37 | 21.72 | 7,131,606 | +0.39(+1.84%) |
Dec 16, 2008 | 19.04 | 21.35 | 18.96 | 21.33 | 4,068,018 | +2.33(+12.24%) |
Dec 15, 2008 | 19.76 | 19.95 | 18.18 | 19.00 | 2,469,013 | -0.69(-3.49%) |
Dec 12, 2008 | 17.33 | 19.69 | 17.21 | 19.69 | 3,321,561 | +1.86(+10.46%) |
Dec 11, 2008 | 20.32 | 20.42 | 17.51 | 17.83 | 3,387,239 | -2.97(-14.27%) |
Dec 10, 2008 | 19.51 | 20.84 | 19.41 | 20.79 | 2,868,629 | +1.65(+8.59%) |
Dec 09, 2008 | 20.68 | 20.94 | 18.99 | 19.15 | 4,559,386 | -1.82(-8.67%) |
Dec 08, 2008 | 19.62 | 21.00 | 19.34 | 20.97 | 3,206,971 | +1.79(+9.33%) |
Dec 05, 2008 | 17.08 | 19.19 | 16.82 | 19.18 | 3,770,825 | +1.84(+10.59%) |
Dec 04, 2008 | 17.51 | 18.62 | 16.95 | 17.34 | 4,263,770 | -0.49(-2.75%) |
Dec 03, 2008 | 16.36 | 17.83 | 15.88 | 17.83 | 7,280,875 | +0.95(+5.61%) |
Dec 02, 2008 | 15.30 | 16.96 | 15.30 | 16.89 | 5,854,432 | +1.98(+13.29%) |
Dec 01, 2008 | 18.06 | 18.10 | 14.69 | 14.90 | 4,212,328 | -3.61(-19.52%) |
Nov 28, 2008 | 18.69 | 18.93 | 18.11 | 18.52 | 1,451,570 | -0.28(-1.47%) |
Nov 26, 2008 | 17.83 | 18.82 | 17.27 | 18.80 | 4,067,380 | +0.96(+5.41%) |
Nov 25, 2008 | 17.92 | 18.17 | 16.53 | 17.83 | 5,108,837 | +0.28(+1.58%) |
Nov 24, 2008 | 15.51 | 17.76 | 14.86 | 17.55 | 9,181,142 | +2.55(+17.01%) |
Nov 21, 2008 | 14.32 | 15.13 | 13.00 | 15.00 | 11,913,851 | +1.03(+7.35%) |
Nov 20, 2008 | 14.91 | 15.93 | 13.77 | 13.98 | 7,199,577 | -1.20(-7.91%) |
Nov 19, 2008 | 17.35 | 17.53 | 15.01 | 15.18 | 5,315,959 | -2.36(-13.43%) |
Nov 18, 2008 | 17.77 | 18.06 | 16.48 | 17.53 | 5,623,274 | -0.17(-0.95%) |
Nov 17, 2008 | 18.14 | 18.50 | 17.65 | 17.70 | 4,586,857 | -0.66(-3.62%) |
Nov 14, 2008 | 20.41 | 20.42 | 18.26 | 18.36 | 4,514,012 | -2.33(-11.27%) |
Nov 13, 2008 | 19.28 | 20.78 | 17.79 | 20.70 | 16,406,271 | +2.05(+10.99%) |
Nov 12, 2008 | 19.62 | 19.63 | 18.50 | 18.65 | 9,576,980 | -1.44(-7.16%) |
Nov 11, 2008 | 20.09 | 20.53 | 19.28 | 20.08 | 6,322,631 | -0.28(-1.39%) |
Nov 10, 2008 | 22.58 | 22.59 | 20.12 | 20.37 | 6,604,440 | -2.00(-8.96%) |
Nov 07, 2008 | 21.28 | 22.45 | 20.63 | 22.37 | 14,960,901 | +1.33(+6.34%) |
Nov 06, 2008 | 21.86 | 22.18 | 20.95 | 21.04 | 22,139,912 | -1.03(-4.68%) |
Nov 05, 2008 | 24.12 | 24.13 | 21.91 | 22.07 | 16,925,526 | -2.41(-9.83%) |
Nov 04, 2008 | 23.83 | 24.56 | 23.33 | 24.48 | 10,755,131 | +1.30(+5.60%) |
Nov 03, 2008 | 23.90 | 24.08 | 23.10 | 23.18 | 11,573,601 | -0.79(-3.28%) |
Oct 31, 2008 | 22.70 | 24.07 | 22.22 | 23.96 | 19,313,252 | +1.45(+6.44%) |
Oct 30, 2008 | 22.48 | 22.64 | 21.64 | 22.51 | 6,553,037 | +1.14(+5.35%) |
Oct 29, 2008 | 21.97 | 22.93 | 21.15 | 21.37 | 6,560,637 | -0.79(-3.54%) |
Oct 28, 2008 | 19.63 | 22.26 | 18.78 | 22.16 | 8,431,829 | +3.00(+15.64%) |
Oct 27, 2008 | 20.13 | 21.11 | 19.05 | 19.16 | 4,050,688 | -1.15(-5.68%) |
Oct 24, 2008 | 19.28 | 21.50 | 19.28 | 20.31 | 4,942,301 | -1.22(-5.68%) |
Oct 23, 2008 | 22.06 | 22.58 | 19.86 | 21.54 | 9,590,343 | -0.58(-2.61%) |
Oct 22, 2008 | 23.09 | 23.50 | 21.35 | 22.12 | 4,442,992 | -1.68(-7.06%) |
Oct 21, 2008 | 24.33 | 24.90 | 23.74 | 23.80 | 2,442,838 | -0.84(-3.42%) |
Oct 20, 2008 | 25.04 | 25.04 | 23.50 | 24.64 | 3,273,012 | +0.18(+0.73%) |
Oct 17, 2008 | 23.55 | 25.58 | 23.45 | 24.46 | 5,520,166 | -0.26(-1.07%) |
Oct 16, 2008 | 24.03 | 24.97 | 22.51 | 24.72 | 3,953,472 | +1.36(+5.80%) |
Oct 15, 2008 | 25.92 | 26.43 | 23.19 | 23.37 | 4,828,868 | -3.44(-12.83%) |
Oct 14, 2008 | 29.71 | 29.71 | 25.05 | 26.81 | 6,085,089 | -1.96(-6.80%) |
Oct 13, 2008 | 28.69 | 28.83 | 26.69 | 28.77 | 2,630,630 | +1.72(+6.36%) |
Oct 10, 2008 | 23.61 | 27.32 | 22.13 | 27.05 | 5,300,738 | +2.36(+9.57%) |
Oct 09, 2008 | 26.73 | 27.77 | 24.53 | 24.68 | 9,794,621 | -2.12(-7.92%) |
Oct 08, 2008 | 26.16 | 28.04 | 25.58 | 26.81 | 3,987,536 | -0.38(-1.38%) |
Oct 07, 2008 | 29.50 | 29.92 | 27.18 | 27.18 | 5,522,763 | -2.55(-8.58%) |
Oct 06, 2008 | 30.26 | 30.42 | 28.23 | 29.74 | 7,503,186 | -0.92(-2.99%) |
Oct 03, 2008 | 32.70 | 32.97 | 30.45 | 30.65 | 7,100,563 | -1.39(-4.32%) |
Oct 02, 2008 | 33.88 | 33.98 | 31.93 | 32.04 | 3,948,852 | -2.21(-6.46%) |
Oct 01, 2008 | 34.92 | 34.92 | 33.75 | 34.25 | 5,001,076 | -0.85(-2.42%) |
Sep 30, 2008 | 34.43 | 35.21 | 33.15 | 35.10 | 4,103,916 | +2.36(+7.19%) |
Sep 29, 2008 | 34.02 | 35.14 | 32.74 | 32.74 | 5,523,018 | -2.64(-7.47%) |
Sep 26, 2008 | 33.50 | 35.39 | 33.38 | 35.39 | 3,450,059 | +1.06(+3.09%) |
Sep 25, 2008 | 34.56 | 34.74 | 33.64 | 34.32 | 3,880,583 | +0.42(+1.24%) |
Sep 24, 2008 | 34.66 | 35.40 | 33.51 | 33.90 | 5,344,298 | -0.68(-1.97%) |
Sep 23, 2008 | 35.17 | 35.37 | 34.49 | 34.58 | 4,322,025 | +0.23(+0.67%) |
Sep 22, 2008 | 35.79 | 37.18 | 34.23 | 34.35 | 2,989,802 | -3.15(-8.40%) |
Sep 19, 2008 | 39.80 | 39.80 | 35.58 | 37.51 | 0 | +1.68(+4.69%) |
Sep 18, 2008 | 33.49 | 35.83 | 32.23 | 35.83 | 10,652,564 | +2.35(+7.02%) |
Sep 17, 2008 | 34.88 | 35.08 | 33.34 | 33.48 | 7,248,060 | -1.96(-5.52%) |
Sep 16, 2008 | 33.29 | 35.55 | 33.25 | 35.43 | 9,504,281 | +1.38(+4.05%) |
Sep 15, 2008 | 35.48 | 35.69 | 34.02 | 34.05 | 10,544,494 | -1.97(-5.46%) |
Sep 12, 2008 | 35.65 | 36.34 | 35.33 | 36.02 | 4,447,649 | +0.10(+0.29%) |
Sep 11, 2008 | 35.41 | 35.93 | 34.83 | 35.92 | 7,319,107 | +0.37(+1.04%) |
Sep 10, 2008 | 35.72 | 35.92 | 34.84 | 35.55 | 5,476,194 | +0.20(+0.57%) |
Sep 09, 2008 | 36.70 | 37.01 | 35.25 | 35.35 | 5,356,597 | -1.56(-4.24%) |
Sep 08, 2008 | 36.65 | 36.97 | 35.94 | 36.91 | 6,081,736 | +1.53(+4.32%) |
Sep 05, 2008 | 34.99 | 35.42 | 34.57 | 35.38 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 36.00 | 36.21 | 35.28 | 35.38 | 4,538,481 | -0.97(-2.67%) |
Sep 03, 2008 | 35.78 | 36.38 | 35.55 | 36.34 | 4,659,072 | +0.55(+1.55%) |
Sep 02, 2008 | 35.79 | 36.44 | 35.16 | 35.79 | 4,233,791 | +0.19(+0.54%) |
Aug 29, 2008 | 35.59 | 35.94 | 35.21 | 35.60 | 2,333,836 | -0.19(-0.53%) |
Aug 28, 2008 | 35.01 | 35.85 | 34.88 | 35.79 | 2,362,098 | +1.05(+3.02%) |
Aug 27, 2008 | 34.86 | 34.86 | 34.26 | 34.74 | 2,818,692 | +0.26(+0.75%) |
Aug 26, 2008 | 33.70 | 34.59 | 33.70 | 34.48 | 3,603,857 | +0.27(+0.79%) |
Aug 25, 2008 | 35.24 | 35.39 | 34.05 | 34.21 | 3,100,563 | -1.07(-3.03%) |
Aug 22, 2008 | 34.21 | 35.28 | 34.21 | 35.28 | 4,728,369 | +1.20(+3.51%) |
Aug 21, 2008 | 34.31 | 34.36 | 33.89 | 34.08 | 6,673,809 | -0.61(-1.76%) |
Aug 20, 2008 | 34.72 | 34.88 | 33.96 | 34.69 | 7,589,775 | +0.08(+0.23%) |
Aug 19, 2008 | 34.99 | 34.99 | 34.28 | 34.61 | 7,264,339 | -0.74(-2.11%) |
Aug 18, 2008 | 35.73 | 36.17 | 34.99 | 35.36 | 5,894,460 | -0.70(-1.94%) |
Aug 15, 2008 | 36.21 | 36.55 | 35.70 | 36.06 | 0 | -0.02(-0.05%) |
Aug 14, 2008 | 35.34 | 36.17 | 35.18 | 36.07 | 8,163,957 | +0.55(+1.56%) |
Aug 13, 2008 | 35.80 | 35.86 | 35.09 | 35.52 | 6,968,982 | -0.51(-1.41%) |
Aug 12, 2008 | 36.52 | 37.08 | 35.61 | 36.03 | 7,603,481 | -0.84(-2.27%) |
Aug 11, 2008 | 36.13 | 37.25 | 35.76 | 36.86 | 8,990,087 | +1.04(+2.90%) |
Aug 08, 2008 | 34.71 | 36.29 | 34.55 | 35.83 | 4,938,390 | +1.14(+3.28%) |
Aug 07, 2008 | 35.31 | 35.42 | 34.42 | 34.69 | 4,821,681 | -0.92(-2.58%) |
Aug 06, 2008 | 35.62 | 35.82 | 35.14 | 35.61 | 3,847,276 | -0.18(-0.52%) |
Aug 05, 2008 | 34.46 | 35.90 | 34.34 | 35.79 | 4,540,113 | +1.55(+4.52%) |
Aug 04, 2008 | 34.64 | 34.71 | 34.09 | 34.24 | 5,693,324 | -0.44(-1.28%) |
Aug 01, 2008 | 34.79 | 34.87 | 33.93 | 34.69 | 5,467,581 | -0.07(-0.20%) |
Jul 31, 2008 | 35.01 | 35.23 | 34.27 | 34.76 | 4,725,833 | -0.39(-1.10%) |
Jul 30, 2008 | 36.46 | 36.46 | 34.15 | 35.14 | 6,961,069 | -0.16(-0.46%) |
Jul 29, 2008 | 35.31 | 35.39 | 33.64 | 35.31 | 3,628,410 | +1.69(+5.03%) |
Jul 28, 2008 | 34.52 | 34.83 | 33.39 | 33.61 | 1,877,433 | -0.71(-2.07%) |
Jul 25, 2008 | 33.48 | 34.75 | 33.68 | 34.32 | 7,090,176 | +0.61(+1.82%) |
Jul 24, 2008 | 36.36 | 36.36 | 33.59 | 33.71 | 4,530,474 | -2.45(-6.78%) |
Jul 23, 2008 | 34.81 | 36.48 | 34.81 | 36.17 | 9,584,502 | +1.02(+2.90%) |
Jul 22, 2008 | 33.87 | 35.23 | 33.57 | 35.15 | 11,226,644 | +1.03(+3.02%) |
Jul 21, 2008 | 33.98 | 34.23 | 33.71 | 34.12 | 5,421,431 | +0.23(+0.66%) |
Jul 18, 2008 | 33.87 | 34.05 | 33.40 | 33.89 | 7,775,691 | +0.03(+0.09%) |
Jul 17, 2008 | 33.54 | 34.08 | 32.67 | 33.86 | 14,048,848 | +0.51(+1.54%) |
Jul 16, 2008 | 31.24 | 33.39 | 30.91 | 33.35 | 8,260,244 | +2.18(+6.98%) |
Jul 15, 2008 | 31.40 | 32.30 | 30.71 | 31.17 | 12,032,402 | -0.32(-1.01%) |
Jul 14, 2008 | 32.75 | 33.36 | 31.43 | 31.49 | 6,678,574 | -1.19(-3.64%) |
Jul 11, 2008 | 32.04 | 33.45 | 31.93 | 32.68 | 7,211,724 | +0.11(+0.34%) |
Jul 10, 2008 | 32.14 | 33.12 | 31.80 | 32.57 | 3,875,261 | +0.21(+0.64%) |
Jul 09, 2008 | 35.43 | 35.43 | 31.93 | 32.36 | 4,762,280 | -2.25(-6.49%) |
Jul 08, 2008 | 32.27 | 34.61 | 31.99 | 34.61 | 8,204,402 | +2.38(+7.38%) |
Jul 07, 2008 | 33.11 | 33.29 | 32.07 | 32.23 | 3,811,435 | -0.71(-2.16%) |
Jul 04, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | -0.18(-0.56%) |
Jul 02, 2008 | 33.75 | 33.86 | 33.11 | 33.12 | 4,308,958 | -0.59(-1.75%) |
Jul 01, 2008 | 32.84 | 33.97 | 32.77 | 33.71 | 3,467,602 | +0.10(+0.29%) |
Jun 30, 2008 | 33.62 | 34.18 | 33.33 | 33.61 | 2,193,938 | +0.01(+0.03%) |
Jun 27, 2008 | 34.02 | 34.18 | 33.39 | 33.60 | 2,137,476 | -0.30(-0.89%) |
Jun 26, 2008 | 35.44 | 35.45 | 33.90 | 33.90 | 826,122 | -1.21(-3.44%) |
Jun 25, 2008 | 34.65 | 35.66 | 34.65 | 35.11 | 1,939,853 | +0.51(+1.47%) |
Jun 24, 2008 | 34.43 | 35.02 | 34.12 | 34.60 | 1,670,349 | -0.41(-1.17%) |
Jun 23, 2008 | 36.13 | 36.13 | 34.99 | 35.01 | 470,759 | -0.79(-2.21%) |
Jun 20, 2008 | 36.30 | 36.38 | 35.66 | 35.80 | 470,043 | -0.84(-2.28%) |
Jun 19, 2008 | 35.82 | 36.67 | 35.63 | 36.64 | 1,372,054 | +0.74(+2.06%) |
Jun 18, 2008 | 36.34 | 36.34 | 35.58 | 35.90 | 397,384 | -0.47(-1.29%) |
Jun 17, 2008 | 37.66 | 37.66 | 36.33 | 36.37 | 402,458 | -1.11(-2.96%) |
Jun 16, 2008 | 36.79 | 37.49 | 36.66 | 37.48 | 444,877 | +0.52(+1.41%) |
Jun 13, 2008 | 36.57 | 36.98 | 36.09 | 36.96 | 522,835 | +0.68(+1.88%) |
Jun 12, 2008 | 36.32 | 36.71 | 35.84 | 36.28 | 581,464 | +0.30(+0.83%) |
Jun 11, 2008 | 36.75 | 36.94 | 35.96 | 35.98 | 466,858 | -0.60(-1.65%) |
Jun 10, 2008 | 36.37 | 36.84 | 35.92 | 36.58 | 655,741 | +0.12(+0.32%) |
Jun 09, 2008 | 37.44 | 37.72 | 36.47 | 36.47 | 713,730 | -0.80(-2.15%) |
Jun 06, 2008 | 38.70 | 38.70 | 37.27 | 37.27 | 1,030,882 | -1.62(-4.17%) |
Jun 05, 2008 | 38.29 | 38.92 | 38.17 | 38.89 | 388,413 | +0.89(+2.35%) |
Jun 04, 2008 | 37.69 | 38.34 | 37.60 | 38.00 | 560,776 | +0.27(+0.71%) |
Jun 03, 2008 | 37.81 | 37.92 | 37.38 | 37.73 | 710,118 | +0.14(+0.37%) |
Jun 02, 2008 | 38.49 | 38.49 | 37.31 | 37.59 | 586,289 | -0.54(-1.41%) |
May 30, 2008 | 38.65 | 38.65 | 38.02 | 38.12 | 527,661 | -0.22(-0.57%) |
May 29, 2008 | 37.99 | 38.42 | 37.86 | 38.34 | 1,258,745 | +0.36(+0.96%) |
May 28, 2008 | 38.21 | 38.22 | 37.77 | 37.98 | 345,951 | +0.09(+0.23%) |
May 27, 2008 | 37.44 | 38.07 | 37.44 | 37.89 | 641,841 | +0.47(+1.25%) |
May 26, 2008 | 37.51 | 37.57 | 37.24 | 37.42 | 0 | +0.05(+0.14%) |
May 23, 2008 | 37.51 | 37.57 | 37.24 | 37.37 | 539,169 | -0.22(-0.58%) |
May 22, 2008 | 37.73 | 37.94 | 37.50 | 37.59 | 6,141,837 | -0.28(-0.73%) |
May 21, 2008 | 38.78 | 39.07 | 37.75 | 37.87 | 5,965,974 | -0.87(-2.24%) |
May 20, 2008 | 39.10 | 39.17 | 38.53 | 38.74 | 2,459,087 | -0.51(-1.29%) |
May 19, 2008 | 39.35 | 39.55 | 39.02 | 39.24 | 444,646 | +0.00(+0.00%) |
May 16, 2008 | 39.54 | 39.54 | 39.04 | 39.24 | 560,822 | -0.27(-0.69%) |
May 15, 2008 | 39.17 | 39.53 | 38.80 | 39.52 | 718,831 | +0.48(+1.22%) |
May 14, 2008 | 39.19 | 39.28 | 38.90 | 39.04 | 514,387 | +0.30(+0.77%) |
May 13, 2008 | 38.82 | 38.85 | 38.36 | 38.74 | 531,975 | +0.12(+0.30%) |
May 12, 2008 | 37.87 | 38.67 | 37.77 | 38.63 | 498,236 | +0.87(+2.31%) |
May 09, 2008 | 37.93 | 38.15 | 37.56 | 37.75 | 373,597 | -0.24(-0.64%) |
May 08, 2008 | 38.58 | 38.58 | 37.70 | 38.00 | 725,890 | -0.10(-0.26%) |
May 07, 2008 | 39.22 | 39.25 | 38.05 | 38.09 | 859,425 | -1.08(-2.76%) |
May 06, 2008 | 39.28 | 39.28 | 38.56 | 39.17 | 583,340 | +0.19(+0.49%) |
May 05, 2008 | 39.09 | 39.10 | 38.62 | 38.98 | 511,838 | -0.01(-0.01%) |
May 02, 2008 | 39.67 | 39.67 | 38.85 | 38.99 | 2,272,313 | -0.09(-0.24%) |