Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.67 | 22.03 | 20.66 | 21.82 | 9,330,737 | +1.49(+7.31%) |
May 28, 2009 | 20.67 | 21.20 | 20.11 | 20.33 | 6,245,604 | -0.41(-1.96%) |
May 27, 2009 | 20.09 | 21.44 | 19.89 | 20.74 | 7,310,255 | +0.60(+2.99%) |
May 26, 2009 | 18.99 | 20.25 | 18.93 | 20.14 | 4,582,333 | +0.95(+4.95%) |
May 22, 2009 | 18.89 | 19.59 | 18.49 | 19.19 | 3,866,424 | +0.38(+2.04%) |
May 21, 2009 | 19.05 | 19.52 | 18.55 | 18.80 | 4,332,127 | -0.54(-2.81%) |
May 20, 2009 | 19.38 | 20.13 | 19.20 | 19.35 | 5,774,086 | +0.11(+0.57%) |
May 19, 2009 | 18.93 | 19.44 | 18.75 | 19.24 | 6,119,472 | +0.35(+1.84%) |
May 18, 2009 | 19.22 | 19.45 | 18.67 | 18.89 | 7,646,952 | -0.02(-0.11%) |
May 15, 2009 | 19.36 | 19.85 | 18.49 | 18.91 | 16,370,981 | -0.83(-4.22%) |
May 14, 2009 | 18.80 | 19.84 | 18.45 | 19.75 | 8,492,981 | +1.26(+6.82%) |
May 13, 2009 | 18.28 | 19.20 | 18.23 | 18.49 | 6,037,535 | -0.07(-0.39%) |
May 12, 2009 | 19.12 | 19.27 | 18.12 | 18.56 | 4,518,801 | +0.13(+0.71%) |
May 11, 2009 | 18.77 | 18.84 | 18.23 | 18.43 | 3,876,633 | -0.80(-4.15%) |
May 08, 2009 | 19.60 | 19.60 | 18.43 | 19.22 | 6,138,879 | -0.04(-0.19%) |
May 07, 2009 | 20.51 | 21.15 | 18.71 | 19.26 | 14,410,012 | +0.42(+2.23%) |
May 06, 2009 | 19.30 | 19.80 | 18.49 | 18.84 | 6,369,110 | -0.09(-0.46%) |
May 05, 2009 | 19.21 | 19.41 | 18.75 | 18.93 | 4,312,816 | -0.28(-1.47%) |
May 04, 2009 | 18.97 | 19.49 | 18.81 | 19.21 | 4,755,508 | +0.43(+2.28%) |
May 01, 2009 | 19.62 | 19.73 | 18.58 | 18.78 | 4,490,116 | -0.83(-4.21%) |
Apr 30, 2009 | 19.78 | 20.33 | 19.40 | 19.61 | 4,821,487 | +0.21(+1.08%) |
Apr 29, 2009 | 18.80 | 19.82 | 18.78 | 19.40 | 6,680,641 | +0.71(+3.80%) |
Apr 28, 2009 | 17.95 | 18.83 | 17.69 | 18.69 | 6,615,692 | +0.51(+2.83%) |
Apr 27, 2009 | 17.91 | 18.53 | 17.69 | 18.17 | 5,513,197 | -0.20(-1.10%) |
Apr 24, 2009 | 17.49 | 18.67 | 17.33 | 18.38 | 5,399,003 | +1.09(+6.33%) |
Apr 23, 2009 | 17.38 | 17.90 | 16.61 | 17.28 | 4,310,274 | -0.14(-0.79%) |
Apr 22, 2009 | 16.81 | 18.40 | 16.51 | 17.42 | 6,062,106 | +0.49(+2.91%) |
Apr 21, 2009 | 16.50 | 17.16 | 16.30 | 16.93 | 4,006,114 | +0.23(+1.39%) |
Apr 20, 2009 | 17.10 | 17.10 | 16.51 | 16.70 | 4,252,973 | -0.59(-3.44%) |
Apr 17, 2009 | 16.79 | 17.38 | 16.51 | 17.29 | 3,869,508 | +0.33(+1.97%) |
Apr 16, 2009 | 16.54 | 17.16 | 16.17 | 16.96 | 4,692,973 | +0.33(+2.01%) |
Apr 15, 2009 | 16.33 | 16.75 | 16.09 | 16.62 | 3,751,384 | +0.17(+1.01%) |
Apr 14, 2009 | 16.87 | 17.15 | 16.31 | 16.46 | 5,502,248 | -0.95(-5.45%) |
Apr 13, 2009 | 17.72 | 17.75 | 17.07 | 17.41 | 4,515,535 | -0.54(-2.99%) |
Apr 09, 2009 | 16.87 | 18.07 | 16.50 | 17.94 | 15,000,740 | -0.65(-3.51%) |
Apr 08, 2009 | 17.92 | 18.88 | 17.92 | 18.59 | 6,495,650 | +0.75(+4.18%) |
Apr 07, 2009 | 18.40 | 18.53 | 17.77 | 17.85 | 3,875,547 | -1.00(-5.31%) |
Apr 06, 2009 | 19.04 | 19.35 | 18.67 | 18.85 | 5,364,028 | -0.67(-3.45%) |
Apr 03, 2009 | 18.97 | 19.65 | 18.97 | 19.52 | 4,043,451 | +0.44(+2.32%) |
Apr 02, 2009 | 18.07 | 19.80 | 18.07 | 19.08 | 6,188,943 | +1.49(+8.49%) |
Apr 01, 2009 | 16.67 | 17.72 | 16.49 | 17.59 | 4,431,794 | +0.34(+1.97%) |
Mar 31, 2009 | 17.65 | 17.65 | 16.58 | 17.25 | 5,015,381 | -0.20(-1.12%) |
Mar 30, 2009 | 17.24 | 17.72 | 17.09 | 17.44 | 2,965,984 | -1.23(-6.60%) |
Mar 26, 2009 | 16.96 | 18.82 | 16.96 | 18.67 | 7,904,569 | +1.79(+10.60%) |
Mar 25, 2009 | 17.28 | 18.20 | 16.22 | 16.88 | 8,298,126 | -0.35(-2.02%) |
Mar 24, 2009 | 16.60 | 17.61 | 16.60 | 17.23 | 4,802,680 | +0.35(+2.06%) |
Mar 23, 2009 | 16.38 | 16.89 | 16.34 | 16.88 | 4,713,244 | +0.85(+5.29%) |
Mar 20, 2009 | 16.92 | 16.92 | 15.69 | 16.04 | 4,652,003 | -0.74(-4.41%) |
Mar 19, 2009 | 16.94 | 17.95 | 16.50 | 16.78 | 5,691,292 | -0.13(-0.77%) |
Mar 18, 2009 | 15.78 | 17.18 | 15.70 | 16.91 | 7,333,807 | +1.05(+6.63%) |
Mar 17, 2009 | 15.34 | 15.85 | 15.19 | 15.85 | 3,716,231 | +0.43(+2.82%) |
Mar 16, 2009 | 15.80 | 16.00 | 15.35 | 15.42 | 4,269,092 | -0.11(-0.70%) |
Mar 13, 2009 | 14.93 | 15.62 | 14.73 | 15.53 | 0 | +0.66(+4.43%) |
Mar 12, 2009 | 14.31 | 14.89 | 13.95 | 14.87 | 3,956,048 | +0.72(+5.12%) |
Mar 11, 2009 | 13.83 | 14.53 | 13.66 | 14.14 | 6,416,179 | +0.57(+4.16%) |
Mar 10, 2009 | 12.57 | 13.66 | 12.51 | 13.58 | 5,445,687 | +1.18(+9.53%) |
Mar 09, 2009 | 12.57 | 13.04 | 12.30 | 12.40 | 4,609,630 | -0.28(-2.17%) |
Mar 06, 2009 | 13.33 | 13.46 | 12.28 | 12.67 | 0 | -0.54(-4.11%) |
Mar 05, 2009 | 13.82 | 13.99 | 12.30 | 13.22 | 15,675,477 | -1.95(-12.85%) |
Mar 04, 2009 | 15.16 | 15.47 | 14.75 | 15.17 | 4,559,324 | +0.09(+0.62%) |
Mar 02, 2009 | 15.47 | 16.07 | 14.99 | 15.07 | 5,238,804 | -0.86(-5.41%) |
Feb 27, 2009 | 15.50 | 16.37 | 15.20 | 15.93 | 0 | +0.04(+0.23%) |
Feb 26, 2009 | 16.59 | 16.83 | 15.79 | 15.90 | 3,892,886 | -0.51(-3.13%) |
Feb 25, 2009 | 16.38 | 17.02 | 15.88 | 16.41 | 5,435,566 | -0.03(-0.18%) |
Feb 24, 2009 | 15.75 | 16.62 | 15.75 | 16.44 | 5,764,779 | +0.83(+5.34%) |
Feb 23, 2009 | 16.56 | 16.62 | 15.52 | 15.61 | 4,791,754 | -0.78(-4.77%) |
Feb 20, 2009 | 16.12 | 16.85 | 16.01 | 16.39 | 0 | -0.05(-0.31%) |
Feb 19, 2009 | 16.57 | 16.95 | 16.20 | 16.44 | 5,829,128 | +0.22(+1.39%) |
Feb 18, 2009 | 16.61 | 16.91 | 15.93 | 16.22 | 7,509,806 | -0.36(-2.14%) |
Feb 17, 2009 | 16.17 | 17.01 | 16.03 | 16.57 | 7,375,892 | +0.07(+0.39%) |
Feb 13, 2009 | 16.04 | 17.02 | 15.81 | 16.51 | 15,666,891 | +1.51(+10.05%) |
Feb 12, 2009 | 14.43 | 15.12 | 13.83 | 15.00 | 7,762,222 | +0.53(+3.65%) |
Feb 11, 2009 | 14.50 | 14.96 | 14.26 | 14.47 | 3,915,942 | -0.24(-1.63%) |
Feb 10, 2009 | 15.07 | 15.85 | 14.48 | 14.71 | 7,076,887 | -0.49(-3.20%) |
Feb 09, 2009 | 15.18 | 15.42 | 14.73 | 15.20 | 3,018,243 | +0.01(+0.05%) |
Feb 06, 2009 | 14.24 | 15.54 | 14.20 | 15.19 | 5,878,847 | +0.71(+4.90%) |
Feb 05, 2009 | 13.88 | 14.96 | 13.44 | 14.48 | 8,249,958 | +1.32(+10.02%) |
Feb 04, 2009 | 13.53 | 13.62 | 13.04 | 13.16 | 3,774,313 | -0.29(-2.15%) |
Feb 03, 2009 | 13.46 | 13.59 | 12.95 | 13.45 | 4,430,836 | +0.05(+0.38%) |
Feb 02, 2009 | 12.51 | 13.68 | 12.51 | 13.40 | 5,534,179 | +0.46(+3.59%) |
Jan 30, 2009 | 13.80 | 13.94 | 12.83 | 12.93 | 0 | -0.82(-5.95%) |
Jan 29, 2009 | 14.17 | 14.35 | 13.72 | 13.75 | 2,710,377 | -0.75(-5.19%) |
Jan 28, 2009 | 13.86 | 14.94 | 13.81 | 14.51 | 7,051,143 | +0.78(+5.65%) |
Jan 27, 2009 | 14.16 | 14.53 | 13.64 | 13.73 | 6,151,855 | -0.89(-6.10%) |
Jan 26, 2009 | 14.53 | 15.09 | 14.31 | 14.62 | 3,678,894 | +0.14(+1.00%) |
Jan 23, 2009 | 14.07 | 14.73 | 14.05 | 14.48 | 5,165,419 | -0.22(-1.53%) |
Jan 22, 2009 | 14.66 | 15.25 | 14.15 | 14.70 | 3,445,666 | -0.12(-0.78%) |
Jan 21, 2009 | 14.62 | 14.83 | 13.90 | 14.82 | 4,127,495 | +0.47(+3.28%) |
Jan 20, 2009 | 15.49 | 15.66 | 14.21 | 14.35 | 4,183,379 | -1.20(-7.69%) |
Jan 16, 2009 | 15.04 | 15.67 | 14.61 | 15.54 | 0 | +0.80(+5.46%) |
Jan 15, 2009 | 14.07 | 15.36 | 13.82 | 14.74 | 6,402,380 | +0.62(+4.41%) |
Jan 14, 2009 | 14.47 | 14.62 | 13.93 | 14.12 | 6,619,945 | -0.94(-6.26%) |
Jan 13, 2009 | 15.22 | 15.80 | 14.75 | 15.06 | 4,377,565 | -0.32(-2.07%) |
Jan 12, 2009 | 15.54 | 16.20 | 15.27 | 15.38 | 3,813,634 | -0.22(-1.44%) |
Jan 09, 2009 | 15.98 | 16.41 | 15.24 | 15.60 | 6,231,878 | -1.00(-6.02%) |
Jan 08, 2009 | 15.82 | 16.69 | 15.20 | 16.60 | 9,638,845 | -0.60(-3.50%) |
Jan 07, 2009 | 17.33 | 17.44 | 17.01 | 17.20 | 4,578,894 | -0.58(-3.26%) |
Jan 06, 2009 | 17.75 | 17.93 | 17.20 | 17.78 | 4,424,354 | -0.03(-0.16%) |
Jan 05, 2009 | 17.51 | 18.11 | 17.20 | 17.81 | 3,753,729 | +0.16(+0.90%) |
Jan 02, 2009 | 16.88 | 17.87 | 16.65 | 17.65 | 0 | +0.93(+5.59%) |
Jan 01, 2009 | 16.13 | 17.01 | 15.94 | 16.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.13 | 17.01 | 15.94 | 16.72 | 3,116,554 | +0.62(+3.87%) |
Dec 30, 2008 | 15.75 | 16.09 | 15.54 | 16.09 | 2,671,542 | +0.43(+2.78%) |
Dec 29, 2008 | 16.06 | 16.33 | 15.46 | 15.66 | 2,195,542 | -0.47(-2.92%) |
Dec 26, 2008 | 15.99 | 16.22 | 15.74 | 16.13 | 0 | +0.22(+1.37%) |
Dec 24, 2008 | 15.06 | 16.00 | 15.06 | 15.91 | 1,461,773 | +0.90(+5.98%) |
Dec 23, 2008 | 15.74 | 15.76 | 14.90 | 15.01 | 4,813,814 | -0.62(-3.94%) |
Dec 22, 2008 | 16.51 | 16.76 | 15.29 | 15.63 | 7,068,798 | -0.92(-5.56%) |
Dec 19, 2008 | 16.41 | 16.60 | 15.78 | 16.55 | 4,276,145 | +0.27(+1.65%) |
Dec 18, 2008 | 16.81 | 17.08 | 15.96 | 16.28 | 4,470,303 | -0.18(-1.10%) |
Dec 17, 2008 | 15.60 | 16.64 | 15.51 | 16.46 | 3,620,879 | +0.63(+3.98%) |
Dec 16, 2008 | 15.00 | 15.85 | 14.70 | 15.83 | 3,296,392 | +1.07(+7.21%) |
Dec 15, 2008 | 15.27 | 15.77 | 14.51 | 14.77 | 3,924,840 | -0.50(-3.27%) |
Dec 12, 2008 | 14.14 | 15.35 | 13.97 | 15.27 | 0 | +0.63(+4.31%) |
Dec 11, 2008 | 15.07 | 15.80 | 14.41 | 14.64 | 9,373,737 | -0.74(-4.81%) |
Dec 10, 2008 | 14.56 | 15.45 | 14.48 | 15.38 | 3,949,465 | +0.96(+6.63%) |
Dec 09, 2008 | 14.60 | 15.29 | 14.31 | 14.42 | 6,109,355 | -0.39(-2.64%) |
Dec 08, 2008 | 14.23 | 15.17 | 14.04 | 14.81 | 7,017,549 | +0.85(+6.07%) |
Dec 05, 2008 | 12.86 | 14.02 | 12.35 | 13.96 | 0 | +1.01(+7.83%) |
Dec 04, 2008 | 11.73 | 13.54 | 11.59 | 12.95 | 7,529,502 | +0.93(+7.78%) |
Dec 03, 2008 | 11.81 | 12.49 | 11.54 | 12.01 | 7,689,651 | -0.17(-1.43%) |
Dec 02, 2008 | 12.08 | 12.25 | 11.09 | 12.19 | 8,211,186 | +0.25(+2.12%) |
Dec 01, 2008 | 13.27 | 13.45 | 11.87 | 11.93 | 5,901,908 | -2.07(-14.80%) |
Nov 28, 2008 | 13.88 | 14.12 | 13.51 | 14.01 | 2,654,904 | +0.07(+0.52%) |
Nov 26, 2008 | 12.49 | 14.38 | 12.49 | 13.93 | 8,272,107 | +0.99(+7.61%) |
Nov 25, 2008 | 13.08 | 13.99 | 12.55 | 12.95 | 10,589,896 | +0.30(+2.41%) |
Nov 24, 2008 | 10.87 | 13.04 | 10.85 | 12.64 | 9,484,965 | +2.04(+19.19%) |
Nov 21, 2008 | 10.64 | 10.87 | 9.898 | 10.61 | 7,889,922 | +0.36(+3.46%) |
Nov 20, 2008 | 10.37 | 11.66 | 10.22 | 10.25 | 9,290,103 | -0.29(-2.75%) |
Nov 19, 2008 | 11.55 | 11.58 | 10.43 | 10.54 | 7,481,207 | -1.04(-8.95%) |
Nov 18, 2008 | 11.34 | 11.94 | 11.12 | 11.58 | 8,530,642 | +0.42(+3.77%) |
Nov 17, 2008 | 12.93 | 12.93 | 11.04 | 11.16 | 15,622,707 | -1.73(-13.43%) |
Nov 14, 2008 | 15.30 | 16.79 | 12.85 | 12.89 | 0 | -3.37(-20.72%) |
Nov 13, 2008 | 14.98 | 16.28 | 14.26 | 16.26 | 6,628,972 | +1.07(+7.06%) |
Nov 12, 2008 | 16.12 | 16.38 | 15.12 | 15.19 | 3,691,081 | -1.66(-9.85%) |
Nov 11, 2008 | 17.35 | 17.46 | 16.04 | 16.85 | 4,075,250 | -0.74(-4.20%) |
Nov 10, 2008 | 18.12 | 18.57 | 17.23 | 17.59 | 3,645,237 | -0.60(-3.31%) |
Nov 07, 2008 | 19.75 | 19.92 | 17.85 | 18.19 | 0 | -1.05(-5.46%) |
Nov 06, 2008 | 18.81 | 20.12 | 18.70 | 19.24 | 6,177,855 | -0.17(-0.86%) |
Nov 05, 2008 | 18.93 | 20.08 | 18.89 | 19.41 | 3,948,989 | +0.12(+0.64%) |
Nov 04, 2008 | 19.93 | 19.93 | 18.32 | 19.28 | 3,837,165 | -0.28(-1.44%) |
Nov 03, 2008 | 20.96 | 21.72 | 19.48 | 19.57 | 4,329,558 | -1.42(-6.77%) |
Oct 31, 2008 | 19.64 | 21.28 | 19.51 | 20.99 | 4,865,619 | +1.38(+7.02%) |
Oct 30, 2008 | 20.69 | 21.03 | 19.14 | 19.61 | 5,076,695 | -0.40(-1.99%) |
Oct 29, 2008 | 19.75 | 21.30 | 19.23 | 20.01 | 5,433,139 | -0.21(-1.04%) |
Oct 28, 2008 | 18.20 | 20.22 | 17.21 | 20.22 | 5,241,522 | +2.54(+14.39%) |
Oct 27, 2008 | 17.82 | 19.21 | 17.65 | 17.67 | 4,065,625 | -0.45(-2.48%) |
Oct 24, 2008 | 17.67 | 18.51 | 17.39 | 18.12 | 4,839,987 | -0.81(-4.29%) |
Oct 23, 2008 | 20.10 | 20.22 | 18.19 | 18.93 | 5,668,128 | -0.97(-4.88%) |
Oct 22, 2008 | 20.91 | 21.26 | 19.24 | 19.91 | 6,580,186 | -1.48(-6.91%) |
Oct 21, 2008 | 21.07 | 21.98 | 20.89 | 21.38 | 3,621,772 | -0.08(-0.37%) |
Oct 20, 2008 | 22.04 | 22.31 | 20.97 | 21.46 | 4,543,287 | -0.28(-1.27%) |
Oct 17, 2008 | 20.65 | 22.47 | 20.62 | 21.74 | 0 | +0.52(+2.46%) |
Oct 16, 2008 | 19.76 | 21.61 | 19.01 | 21.22 | 6,961,775 | +1.20(+5.97%) |
Oct 15, 2008 | 21.08 | 21.14 | 20.02 | 20.02 | 6,277,866 | -0.60(-2.92%) |
Oct 14, 2008 | 22.50 | 22.63 | 20.23 | 20.62 | 6,817,280 | -1.00(-4.62%) |
Oct 13, 2008 | 20.58 | 21.62 | 20.06 | 21.62 | 7,165,676 | +1.86(+9.42%) |
Oct 10, 2008 | 19.09 | 21.79 | 18.51 | 19.76 | 0 | -0.30(-1.52%) |
Oct 09, 2008 | 22.18 | 22.49 | 19.69 | 20.07 | 11,408,124 | -3.49(-14.83%) |
Oct 08, 2008 | 23.51 | 25.46 | 23.43 | 23.56 | 6,629,477 | -0.72(-2.96%) |
Oct 07, 2008 | 25.56 | 26.25 | 24.11 | 24.28 | 4,910,244 | -1.16(-4.56%) |
Oct 06, 2008 | 25.38 | 25.76 | 24.76 | 25.43 | 7,278,067 | -0.70(-2.66%) |
Oct 03, 2008 | 27.53 | 27.83 | 25.93 | 26.13 | 0 | -0.86(-3.19%) |
Oct 02, 2008 | 27.80 | 28.19 | 26.82 | 26.99 | 3,982,283 | -1.03(-3.67%) |
Oct 01, 2008 | 28.23 | 28.50 | 27.79 | 28.02 | 4,720,937 | -0.57(-1.98%) |
Sep 30, 2008 | 26.48 | 28.94 | 26.48 | 28.59 | 7,978,462 | +2.69(+10.38%) |
Sep 29, 2008 | 27.59 | 28.24 | 25.46 | 25.90 | 8,204,159 | -2.25(-8.01%) |
Sep 26, 2008 | 27.67 | 28.24 | 27.43 | 28.15 | 0 | -0.47(-1.65%) |
Sep 25, 2008 | 28.63 | 28.99 | 28.39 | 28.62 | 9,153,768 | +0.02(+0.08%) |
Sep 24, 2008 | 30.15 | 30.51 | 28.38 | 28.60 | 4,741,890 | -1.47(-4.89%) |
Sep 23, 2008 | 30.12 | 30.97 | 30.01 | 30.07 | 4,385,402 | +0.04(+0.12%) |
Sep 22, 2008 | 31.82 | 31.82 | 29.78 | 30.04 | 3,194,117 | -1.92(-6.01%) |
Sep 19, 2008 | 34.43 | 34.49 | 31.96 | 31.96 | 0 | +0.09(+0.30%) |
Sep 18, 2008 | 32.27 | 32.60 | 29.62 | 31.86 | 7,472,147 | +0.15(+0.48%) |
Sep 17, 2008 | 33.96 | 34.69 | 31.54 | 31.71 | 8,352,538 | -3.36(-9.59%) |
Sep 16, 2008 | 34.07 | 35.68 | 33.83 | 35.07 | 4,854,080 | +0.79(+2.30%) |
Sep 15, 2008 | 33.86 | 35.77 | 33.67 | 34.28 | 4,700,245 | -0.86(-2.43%) |
Sep 12, 2008 | 35.86 | 35.99 | 34.87 | 35.14 | 0 | -1.28(-3.50%) |
Sep 11, 2008 | 35.20 | 36.56 | 34.85 | 36.41 | 3,580,987 | +0.38(+1.07%) |
Sep 10, 2008 | 36.05 | 36.35 | 35.06 | 36.03 | 3,542,394 | +0.34(+0.95%) |
Sep 09, 2008 | 36.59 | 37.22 | 35.62 | 35.69 | 3,651,004 | -0.84(-2.30%) |
Sep 08, 2008 | 36.44 | 36.67 | 35.29 | 36.53 | 4,981,592 | +1.30(+3.70%) |
Sep 05, 2008 | 36.04 | 36.06 | 34.66 | 35.22 | 0 | -1.72(-4.67%) |
Sep 04, 2008 | 37.24 | 38.41 | 36.77 | 36.95 | 6,403,487 | -2.70(-6.80%) |
Sep 03, 2008 | 39.93 | 40.33 | 38.81 | 39.64 | 3,452,911 | -0.46(-1.14%) |
Sep 02, 2008 | 38.69 | 40.46 | 38.69 | 40.10 | 6,162,490 | +2.09(+5.51%) |
Aug 29, 2008 | 37.79 | 38.40 | 37.38 | 38.01 | 0 | +0.04(+0.10%) |
Aug 28, 2008 | 37.56 | 38.02 | 37.17 | 37.97 | 2,117,040 | +0.65(+1.75%) |
Aug 27, 2008 | 36.53 | 37.61 | 36.03 | 37.32 | 2,919,744 | +0.52(+1.42%) |
Aug 26, 2008 | 36.62 | 36.88 | 35.96 | 36.80 | 3,247,814 | +0.07(+0.18%) |
Aug 25, 2008 | 37.12 | 37.22 | 36.37 | 36.73 | 2,030,917 | -0.59(-1.57%) |
Aug 22, 2008 | 37.24 | 37.64 | 36.72 | 37.32 | 0 | +0.52(+1.42%) |
Aug 21, 2008 | 36.09 | 36.91 | 36.05 | 36.80 | 2,656,446 | +0.21(+0.57%) |
Aug 20, 2008 | 36.62 | 37.20 | 35.99 | 36.59 | 3,510,813 | +0.17(+0.48%) |
Aug 19, 2008 | 36.96 | 37.27 | 35.58 | 36.41 | 5,258,519 | -0.88(-2.37%) |
Aug 18, 2008 | 38.15 | 38.72 | 36.92 | 37.30 | 3,878,569 | -0.81(-2.13%) |
Aug 15, 2008 | 37.75 | 40.04 | 37.59 | 38.11 | 0 | +0.01(+0.04%) |
Aug 14, 2008 | 36.62 | 38.93 | 36.30 | 38.09 | 4,486,241 | +0.95(+2.56%) |
Aug 13, 2008 | 37.89 | 37.89 | 36.23 | 37.14 | 3,549,073 | -0.84(-2.21%) |
Aug 12, 2008 | 39.02 | 39.11 | 37.51 | 37.99 | 4,857,695 | -1.22(-3.12%) |
Aug 11, 2008 | 36.70 | 39.85 | 36.41 | 39.21 | 7,972,877 | +2.70(+7.40%) |
Aug 08, 2008 | 36.30 | 36.70 | 34.93 | 36.51 | 8,541,465 | +0.42(+1.16%) |
Aug 07, 2008 | 37.77 | 38.20 | 35.72 | 36.09 | 12,790,185 | -4.30(-10.64%) |
Aug 06, 2008 | 40.88 | 40.88 | 39.51 | 40.38 | 3,587,575 | -0.60(-1.47%) |
Aug 05, 2008 | 39.82 | 41.12 | 39.45 | 40.99 | 4,918,589 | +1.67(+4.26%) |
Aug 04, 2008 | 39.90 | 40.03 | 38.49 | 39.31 | 3,953,888 | -0.72(-1.79%) |
Aug 01, 2008 | 40.30 | 40.70 | 39.17 | 40.03 | 3,088,925 | +0.01(+0.04%) |
Jul 31, 2008 | 40.12 | 41.27 | 39.53 | 40.01 | 3,007,652 | -0.44(-1.09%) |
Jul 30, 2008 | 40.74 | 41.49 | 39.80 | 40.46 | 4,293,372 | +0.06(+0.14%) |
Jul 29, 2008 | 40.40 | 40.57 | 39.38 | 40.40 | 4,451,153 | +0.92(+2.33%) |
Jul 28, 2008 | 40.26 | 40.94 | 39.22 | 39.48 | 4,009,618 | -1.00(-2.47%) |
Jul 25, 2008 | 40.06 | 40.91 | 38.15 | 40.48 | 13,628,940 | -3.28(-7.49%) |
Jul 24, 2008 | 45.68 | 46.14 | 43.61 | 43.75 | 3,785,837 | -1.96(-4.30%) |
Jul 23, 2008 | 43.56 | 47.10 | 43.29 | 45.72 | 6,432,892 | +1.93(+4.40%) |
Jul 22, 2008 | 42.52 | 43.80 | 41.64 | 43.79 | 2,758,649 | +1.03(+2.41%) |
Jul 21, 2008 | 43.22 | 43.54 | 42.43 | 42.76 | 2,961,369 | -0.21(-0.49%) |
Jul 18, 2008 | 44.20 | 44.20 | 41.99 | 42.97 | 3,914,552 | -0.82(-1.87%) |
Jul 17, 2008 | 42.11 | 44.37 | 42.03 | 43.79 | 6,187,675 | +1.76(+4.19%) |
Jul 16, 2008 | 39.41 | 42.04 | 38.83 | 42.03 | 6,721,742 | +2.60(+6.60%) |
Jul 15, 2008 | 39.17 | 40.33 | 38.30 | 39.43 | 6,228,118 | -0.05(-0.13%) |
Jul 14, 2008 | 38.72 | 39.97 | 38.64 | 39.48 | 6,313,685 | +1.36(+3.55%) |
Jul 11, 2008 | 38.64 | 38.91 | 37.28 | 38.12 | 5,230,157 | -1.03(-2.63%) |
Jul 10, 2008 | 41.16 | 41.49 | 38.90 | 39.15 | 7,443,033 | -2.28(-5.51%) |
Jul 09, 2008 | 43.62 | 43.80 | 41.23 | 41.43 | 5,607,637 | -2.55(-5.80%) |
Jul 08, 2008 | 44.10 | 44.28 | 42.84 | 43.98 | 5,208,218 | +0.00(+0.00%) |
Jul 07, 2008 | 44.22 | 45.20 | 43.22 | 43.98 | 4,019,283 | -0.02(-0.05%) |
Jul 04, 2008 | 44.74 | 44.96 | 43.57 | 44.01 | 2,220,094 | +0.00(+0.00%) |
Jul 03, 2008 | 44.74 | 44.96 | 43.57 | 44.01 | 2,220,094 | -0.49(-1.11%) |
Jul 02, 2008 | 45.79 | 46.69 | 44.35 | 44.50 | 3,326,747 | -1.07(-2.35%) |
Jul 01, 2008 | 44.93 | 45.83 | 44.07 | 45.57 | 3,987,948 | +0.15(+0.34%) |
Jun 30, 2008 | 46.09 | 47.54 | 45.34 | 45.42 | 4,088,543 | -1.03(-2.22%) |
Jun 27, 2008 | 46.62 | 46.91 | 45.63 | 46.45 | 2,931,635 | -0.17(-0.36%) |
Jun 26, 2008 | 47.78 | 47.81 | 46.50 | 46.62 | 3,035,719 | -1.70(-3.51%) |
Jun 25, 2008 | 47.93 | 49.18 | 47.41 | 48.31 | 5,269,976 | +0.85(+1.79%) |
Jun 24, 2008 | 48.17 | 48.52 | 46.96 | 47.46 | 2,525,268 | -0.88(-1.81%) |
Jun 23, 2008 | 49.59 | 49.67 | 47.99 | 48.34 | 2,618,951 | -0.58(-1.19%) |
Jun 20, 2008 | 49.51 | 49.62 | 48.40 | 48.92 | 2,518,323 | -0.96(-1.93%) |
Jun 19, 2008 | 49.07 | 50.01 | 48.67 | 49.88 | 2,359,837 | +0.67(+1.37%) |
Jun 18, 2008 | 49.86 | 50.12 | 48.70 | 49.21 | 3,163,344 | -1.17(-2.33%) |
Jun 17, 2008 | 51.06 | 51.62 | 50.22 | 50.38 | 2,841,488 | -0.43(-0.84%) |
Jun 16, 2008 | 49.66 | 51.32 | 49.47 | 50.81 | 2,847,446 | +0.60(+1.20%) |
Jun 13, 2008 | 48.71 | 50.27 | 48.71 | 50.21 | 5,693,926 | +2.22(+4.62%) |
Jun 12, 2008 | 49.06 | 49.34 | 47.77 | 47.99 | 4,220,769 | -0.38(-0.78%) |
Jun 11, 2008 | 50.00 | 50.02 | 48.32 | 48.37 | 3,618,154 | -1.44(-2.89%) |
Jun 10, 2008 | 49.43 | 50.56 | 48.38 | 49.81 | 3,080,510 | +0.80(+1.63%) |
Jun 09, 2008 | 49.08 | 49.59 | 48.30 | 49.01 | 3,004,988 | +0.20(+0.40%) |
Jun 06, 2008 | 50.52 | 50.52 | 48.55 | 48.82 | 3,769,717 | -2.09(-4.10%) |
Jun 05, 2008 | 51.27 | 51.67 | 50.29 | 50.91 | 5,147,968 | +1.39(+2.81%) |
Jun 04, 2008 | 49.85 | 49.94 | 48.72 | 49.51 | 6,536,505 | -0.21(-0.42%) |
Jun 03, 2008 | 51.12 | 51.12 | 48.85 | 49.72 | 6,783,244 | -1.71(-3.32%) |