Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.23 | 33.57 | 32.99 | 33.20 | 7,838,553 | +0.35(+1.06%) |
Apr 29, 2009 | 32.55 | 33.25 | 32.50 | 32.85 | 7,025,577 | +0.48(+1.47%) |
Apr 28, 2009 | 32.33 | 32.77 | 32.11 | 32.38 | 6,883,575 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.29 | 32.48 | 9,203,904 | -1.31(-3.88%) |
Apr 24, 2009 | 33.63 | 34.28 | 33.32 | 33.80 | 9,546,249 | -0.03(-0.09%) |
Apr 23, 2009 | 33.56 | 34.08 | 32.10 | 33.83 | 19,922,456 | -0.90(-2.59%) |
Apr 22, 2009 | 34.73 | 36.32 | 34.55 | 34.73 | 12,036,319 | -0.40(-1.14%) |
Apr 21, 2009 | 33.48 | 35.28 | 33.46 | 35.13 | 9,842,732 | +1.41(+4.18%) |
Apr 20, 2009 | 34.16 | 34.16 | 33.42 | 33.72 | 9,390,662 | -0.95(-2.73%) |
Apr 17, 2009 | 35.45 | 35.61 | 34.14 | 34.67 | 13,080,894 | -0.81(-2.27%) |
Apr 16, 2009 | 34.62 | 35.61 | 34.13 | 35.47 | 9,228,937 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.45 | 33.63 | 34.41 | 7,620,957 | +0.52(+1.53%) |
Apr 14, 2009 | 33.59 | 34.24 | 33.32 | 33.89 | 7,393,596 | +0.00(+0.00%) |
Apr 13, 2009 | 33.58 | 34.22 | 33.46 | 33.89 | 5,623,435 | -0.04(-0.11%) |
Apr 09, 2009 | 33.70 | 34.44 | 33.43 | 33.93 | 10,330,617 | +0.82(+2.47%) |
Apr 08, 2009 | 32.73 | 33.15 | 32.30 | 33.11 | 6,631,958 | +0.58(+1.79%) |
Apr 07, 2009 | 32.85 | 32.95 | 32.36 | 32.53 | 8,144,692 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.45 | 32.71 | 33.35 | 8,906,028 | -0.11(-0.32%) |
Apr 03, 2009 | 32.94 | 33.51 | 32.83 | 33.46 | 10,705,457 | +0.24(+0.73%) |
Apr 02, 2009 | 32.37 | 34.01 | 32.04 | 33.22 | 17,094,922 | +1.46(+4.59%) |
Apr 01, 2009 | 30.89 | 31.93 | 30.89 | 31.76 | 9,846,005 | +0.54(+1.73%) |
Mar 31, 2009 | 31.06 | 31.67 | 30.32 | 31.22 | 12,531,515 | +0.39(+1.26%) |
Mar 30, 2009 | 31.20 | 31.36 | 30.45 | 30.84 | 10,093,146 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.06 | 30.61 | 32.01 | 14,357,176 | +1.52(+4.97%) |
Mar 25, 2009 | 30.26 | 31.20 | 29.77 | 30.49 | 14,515,361 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.74 | 29.73 | 29.97 | 9,421,034 | -0.19(-0.63%) |
Mar 23, 2009 | 29.06 | 30.22 | 29.03 | 30.16 | 10,041,610 | +1.80(+6.33%) |
Mar 20, 2009 | 29.21 | 29.43 | 28.28 | 28.36 | 14,119,382 | -0.72(-2.47%) |
Mar 19, 2009 | 29.78 | 29.94 | 29.06 | 29.08 | 11,353,708 | -0.43(-1.46%) |
Mar 18, 2009 | 28.97 | 30.03 | 28.26 | 29.51 | 13,529,884 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.36 | 28.03 | 29.33 | 10,165,365 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.96 | 27.63 | 28.37 | 14,671,838 | +1.04(+3.81%) |
Mar 13, 2009 | 27.68 | 27.71 | 27.01 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.99 | 27.49 | 26.48 | 27.45 | 10,440,999 | +0.36(+1.31%) |
Mar 11, 2009 | 26.32 | 27.35 | 26.06 | 27.09 | 15,324,210 | +0.95(+3.61%) |
Mar 10, 2009 | 24.74 | 26.26 | 24.61 | 26.15 | 15,772,455 | +1.85(+7.62%) |
Mar 09, 2009 | 24.76 | 24.99 | 24.10 | 24.30 | 11,712,572 | -0.69(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.98 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.42 | 25.42 | 24.72 | 25.35 | 21,172,628 | -0.46(-1.79%) |
Mar 04, 2009 | 24.75 | 26.11 | 24.56 | 25.82 | 13,910,532 | +1.15(+4.65%) |
Mar 02, 2009 | 25.68 | 25.93 | 24.42 | 24.67 | 14,193,077 | -1.45(-5.56%) |
Feb 27, 2009 | 25.66 | 26.49 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.99 | 27.13 | 26.05 | 26.13 | 9,018,286 | -0.53(-2.00%) |
Feb 25, 2009 | 27.02 | 27.20 | 26.38 | 26.66 | 11,781,435 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.53 | 26.04 | 27.38 | 11,016,454 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.60 | 25.89 | 25.96 | 8,788,760 | -1.19(-4.39%) |
Feb 20, 2009 | 27.10 | 27.59 | 26.48 | 27.15 | 11,425,694 | -0.08(-0.30%) |
Feb 19, 2009 | 27.26 | 27.64 | 26.83 | 27.23 | 9,713,304 | +0.13(+0.47%) |
Feb 18, 2009 | 27.39 | 27.49 | 26.80 | 27.11 | 9,393,876 | -0.14(-0.51%) |
Feb 17, 2009 | 27.85 | 27.85 | 26.76 | 27.24 | 10,205,388 | -1.20(-4.22%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.34 | 28.44 | 6,354,430 | -0.04(-0.13%) |
Feb 12, 2009 | 28.13 | 28.51 | 27.46 | 28.48 | 10,073,538 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.10 | 28.74 | 8,554,807 | +0.37(+1.30%) |
Feb 10, 2009 | 29.78 | 29.98 | 28.11 | 28.37 | 11,326,334 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.46 | 29.98 | 7,519,499 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.07 | 29.07 | 29.86 | 9,277,810 | +0.74(+2.53%) |
Feb 05, 2009 | 28.40 | 29.34 | 28.18 | 29.12 | 10,867,914 | +0.56(+1.95%) |
Feb 04, 2009 | 28.93 | 29.07 | 28.27 | 28.56 | 11,615,426 | +0.02(+0.07%) |
Feb 03, 2009 | 27.09 | 28.91 | 26.90 | 28.55 | 19,882,330 | +1.64(+6.08%) |
Feb 02, 2009 | 26.76 | 27.24 | 26.26 | 26.91 | 11,878,368 | -0.04(-0.16%) |
Jan 30, 2009 | 28.58 | 29.06 | 26.79 | 26.95 | 0 | -1.49(-5.24%) |
Jan 29, 2009 | 29.42 | 29.67 | 28.32 | 28.44 | 10,064,196 | -1.27(-4.29%) |
Jan 28, 2009 | 30.09 | 30.24 | 29.21 | 29.72 | 10,294,757 | -0.16(-0.55%) |
Jan 27, 2009 | 30.02 | 30.19 | 29.45 | 29.88 | 6,092,116 | +0.09(+0.30%) |
Jan 26, 2009 | 29.95 | 30.39 | 29.50 | 29.79 | 7,838,350 | +0.03(+0.11%) |
Jan 23, 2009 | 29.86 | 30.31 | 29.55 | 29.76 | 9,233,363 | -0.45(-1.49%) |
Jan 22, 2009 | 29.79 | 30.64 | 29.62 | 30.21 | 7,902,515 | -0.06(-0.19%) |
Jan 21, 2009 | 29.62 | 30.38 | 29.33 | 30.27 | 9,250,356 | +1.14(+3.90%) |
Jan 20, 2009 | 30.45 | 30.49 | 29.08 | 29.14 | 8,364,899 | -1.44(-4.71%) |
Jan 16, 2009 | 31.03 | 31.13 | 29.97 | 30.57 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.54 | 30.81 | 29.85 | 30.64 | 10,240,250 | +0.10(+0.31%) |
Jan 14, 2009 | 31.33 | 31.33 | 30.30 | 30.54 | 8,795,136 | -1.01(-3.20%) |
Jan 13, 2009 | 32.14 | 32.22 | 31.34 | 31.55 | 7,142,385 | -0.58(-1.80%) |
Jan 12, 2009 | 32.47 | 32.67 | 31.95 | 32.13 | 6,375,870 | -0.18(-0.55%) |
Jan 09, 2009 | 33.11 | 33.45 | 32.30 | 32.31 | 6,963,846 | -0.81(-2.45%) |
Jan 08, 2009 | 33.79 | 34.06 | 32.79 | 33.12 | 9,027,962 | -0.76(-2.25%) |
Jan 07, 2009 | 34.81 | 34.89 | 33.75 | 33.88 | 8,232,388 | -1.27(-3.63%) |
Jan 06, 2009 | 35.17 | 35.66 | 34.48 | 35.15 | 7,219,033 | +0.15(+0.43%) |
Jan 05, 2009 | 35.48 | 35.54 | 34.67 | 35.00 | 5,664,989 | -0.59(-1.66%) |
Jan 02, 2009 | 35.09 | 35.76 | 34.49 | 35.59 | 0 | +0.60(+1.72%) |
Jan 01, 2009 | 34.37 | 35.30 | 34.37 | 34.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.37 | 35.30 | 34.37 | 34.99 | 6,270,053 | +0.62(+1.81%) |
Dec 30, 2008 | 33.82 | 34.46 | 33.19 | 34.37 | 5,375,659 | +0.67(+2.00%) |
Dec 29, 2008 | 33.60 | 33.71 | 32.91 | 33.70 | 4,993,460 | -0.03(-0.08%) |
Dec 26, 2008 | 33.62 | 33.80 | 33.38 | 33.72 | 2,019,807 | +0.17(+0.51%) |
Dec 24, 2008 | 33.51 | 33.62 | 33.32 | 33.55 | 1,899,128 | +0.15(+0.44%) |
Dec 23, 2008 | 33.52 | 34.18 | 33.18 | 33.40 | 6,015,705 | -0.34(-1.00%) |
Dec 22, 2008 | 33.79 | 33.96 | 33.32 | 33.74 | 6,617,639 | -0.09(-0.26%) |
Dec 19, 2008 | 34.25 | 34.41 | 33.66 | 33.83 | 10,955,126 | +0.35(+1.04%) |
Dec 18, 2008 | 33.62 | 34.50 | 33.02 | 33.48 | 11,315,529 | +0.20(+0.61%) |
Dec 17, 2008 | 32.90 | 33.68 | 32.64 | 33.28 | 8,889,327 | -0.11(-0.34%) |
Dec 16, 2008 | 32.14 | 33.63 | 31.75 | 33.39 | 12,339,979 | +0.50(+1.52%) |
Dec 15, 2008 | 33.22 | 33.57 | 32.41 | 32.89 | 7,127,629 | -0.11(-0.35%) |
Dec 12, 2008 | 32.36 | 33.42 | 32.05 | 33.00 | 9,117,562 | +0.13(+0.39%) |
Dec 11, 2008 | 34.07 | 34.18 | 32.52 | 32.88 | 10,412,503 | -1.48(-4.30%) |
Dec 10, 2008 | 34.53 | 35.06 | 33.75 | 34.36 | 9,242,398 | -0.22(-0.64%) |
Dec 09, 2008 | 34.56 | 35.48 | 34.00 | 34.58 | 16,520,683 | -2.61(-7.01%) |
Dec 08, 2008 | 37.36 | 37.73 | 36.29 | 37.18 | 13,327,902 | +0.50(+1.37%) |
Dec 05, 2008 | 35.63 | 36.79 | 34.41 | 36.68 | 9,703,613 | +0.63(+1.76%) |
Dec 04, 2008 | 35.59 | 37.20 | 35.37 | 36.05 | 13,737,372 | +0.06(+0.18%) |
Dec 03, 2008 | 35.02 | 36.16 | 34.01 | 35.99 | 10,760,138 | +0.98(+2.79%) |
Dec 02, 2008 | 34.69 | 35.17 | 33.74 | 35.01 | 8,481,910 | +0.93(+2.74%) |
Dec 01, 2008 | 35.80 | 36.06 | 33.99 | 34.08 | 10,268,194 | -2.46(-6.74%) |
Nov 28, 2008 | 36.16 | 36.63 | 35.60 | 36.54 | 4,990,886 | +0.13(+0.37%) |
Nov 26, 2008 | 35.02 | 36.59 | 34.63 | 36.40 | 10,027,048 | +0.61(+1.70%) |
Nov 25, 2008 | 35.21 | 35.87 | 34.96 | 35.80 | 14,548,066 | +1.15(+3.33%) |
Nov 24, 2008 | 33.71 | 35.18 | 33.25 | 34.64 | 17,126,234 | +1.46(+4.40%) |
Nov 21, 2008 | 31.31 | 33.23 | 30.64 | 33.18 | 16,101,941 | +1.97(+6.30%) |
Nov 20, 2008 | 32.21 | 33.59 | 30.68 | 31.22 | 17,044,436 | -1.36(-4.19%) |
Nov 19, 2008 | 34.41 | 35.11 | 32.19 | 32.58 | 12,975,806 | -1.87(-5.43%) |
Nov 18, 2008 | 33.66 | 34.98 | 33.25 | 34.45 | 12,261,593 | +0.65(+1.93%) |
Nov 17, 2008 | 33.33 | 34.62 | 32.67 | 33.80 | 12,482,018 | +0.09(+0.26%) |
Nov 14, 2008 | 34.28 | 34.89 | 32.63 | 33.71 | 12,743,413 | -1.24(-3.54%) |
Nov 13, 2008 | 32.72 | 35.03 | 31.29 | 34.95 | 17,840,032 | +2.47(+7.60%) |
Nov 12, 2008 | 33.26 | 33.83 | 32.08 | 32.48 | 10,285,898 | -1.38(-4.08%) |
Nov 11, 2008 | 33.69 | 34.70 | 33.19 | 33.86 | 8,480,195 | -0.14(-0.41%) |
Nov 10, 2008 | 34.24 | 34.89 | 33.49 | 34.00 | 11,003,380 | +1.07(+3.24%) |
Nov 07, 2008 | 31.74 | 33.28 | 31.65 | 32.93 | 8,542,543 | +1.30(+4.11%) |
Nov 06, 2008 | 33.07 | 33.46 | 31.58 | 31.63 | 12,192,421 | -1.63(-4.90%) |
Nov 05, 2008 | 34.58 | 35.41 | 33.04 | 33.26 | 9,065,208 | -1.74(-4.97%) |
Nov 04, 2008 | 34.23 | 35.07 | 33.85 | 35.00 | 9,627,050 | +1.37(+4.07%) |
Nov 03, 2008 | 33.32 | 34.11 | 32.99 | 33.63 | 6,580,640 | +0.15(+0.45%) |
Oct 31, 2008 | 32.24 | 34.03 | 32.03 | 33.48 | 11,770,098 | +1.05(+3.23%) |
Oct 30, 2008 | 31.16 | 32.60 | 30.95 | 32.43 | 14,614,462 | +2.18(+7.19%) |
Oct 29, 2008 | 30.96 | 31.95 | 30.07 | 30.26 | 10,149,749 | -0.74(-2.37%) |
Oct 28, 2008 | 29.18 | 31.02 | 28.45 | 30.99 | 12,235,982 | +2.65(+9.36%) |
Oct 27, 2008 | 29.17 | 29.67 | 28.30 | 28.34 | 9,031,337 | -1.19(-4.02%) |
Oct 24, 2008 | 28.64 | 30.70 | 28.55 | 29.53 | 10,178,223 | -1.00(-3.28%) |
Oct 23, 2008 | 30.25 | 30.86 | 29.37 | 30.53 | 17,928,520 | +1.10(+3.75%) |
Oct 22, 2008 | 31.87 | 31.87 | 28.40 | 29.43 | 14,347,654 | -2.73(-8.50%) |
Oct 21, 2008 | 32.67 | 33.32 | 31.98 | 32.16 | 7,808,963 | -0.93(-2.82%) |
Oct 20, 2008 | 32.40 | 33.57 | 32.06 | 33.09 | 8,691,107 | +1.03(+3.22%) |
Oct 17, 2008 | 31.76 | 33.39 | 31.14 | 32.06 | 13,702,227 | -0.70(-2.13%) |
Oct 16, 2008 | 33.02 | 33.22 | 30.70 | 32.76 | 17,767,092 | +0.22(+0.66%) |
Oct 15, 2008 | 34.12 | 34.49 | 32.45 | 32.54 | 11,750,427 | -2.28(-6.56%) |
Oct 14, 2008 | 36.11 | 37.18 | 33.66 | 34.83 | 12,830,826 | -0.48(-1.35%) |
Oct 13, 2008 | 33.78 | 35.82 | 32.83 | 35.30 | 13,440,873 | +2.51(+7.64%) |
Oct 10, 2008 | 32.03 | 33.87 | 27.48 | 32.80 | 29,883,168 | -0.82(-2.45%) |
Oct 09, 2008 | 36.77 | 37.36 | 33.41 | 33.62 | 15,719,747 | -3.11(-8.46%) |
Oct 08, 2008 | 36.73 | 38.17 | 35.99 | 36.73 | 17,763,294 | -0.82(-2.18%) |
Oct 07, 2008 | 38.62 | 39.09 | 37.29 | 37.55 | 11,999,017 | -0.51(-1.35%) |
Oct 06, 2008 | 38.08 | 39.17 | 36.36 | 38.06 | 15,258,280 | -0.48(-1.25%) |
Oct 03, 2008 | 39.16 | 40.20 | 38.31 | 38.54 | 0 | -0.20(-0.52%) |
Oct 02, 2008 | 40.24 | 40.24 | 38.35 | 38.75 | 11,501,549 | -1.73(-4.26%) |
Oct 01, 2008 | 39.65 | 40.88 | 39.11 | 40.47 | 9,479,087 | +0.58(+1.45%) |
Sep 30, 2008 | 40.32 | 41.26 | 39.70 | 39.89 | 11,491,411 | -0.42(-1.05%) |
Sep 29, 2008 | 40.27 | 41.35 | 39.06 | 40.32 | 12,754,978 | -0.53(-1.29%) |
Sep 26, 2008 | 39.79 | 41.10 | 39.79 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.53 | 40.94 | 40.23 | 40.45 | 8,262,659 | +0.24(+0.60%) |
Sep 24, 2008 | 40.81 | 41.53 | 39.78 | 40.21 | 9,642,854 | -0.89(-2.16%) |
Sep 23, 2008 | 41.83 | 42.60 | 40.95 | 41.10 | 7,498,206 | -0.69(-1.65%) |
Sep 22, 2008 | 42.49 | 42.88 | 41.49 | 41.79 | 8,095,911 | -1.15(-2.69%) |
Sep 19, 2008 | 42.51 | 44.40 | 40.68 | 42.94 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.71 | 42.61 | 41.06 | 42.17 | 17,146,212 | +0.58(+1.40%) |
Sep 17, 2008 | 42.67 | 42.80 | 40.97 | 41.59 | 15,637,644 | -2.07(-4.74%) |
Sep 16, 2008 | 41.90 | 43.79 | 41.73 | 43.65 | 12,407,198 | +0.74(+1.73%) |
Sep 15, 2008 | 42.42 | 43.94 | 42.42 | 42.91 | 10,122,582 | -0.60(-1.39%) |
Sep 12, 2008 | 43.05 | 43.80 | 42.67 | 43.52 | 11,134,475 | +0.30(+0.70%) |
Sep 11, 2008 | 41.98 | 43.29 | 41.76 | 43.21 | 11,382,309 | +0.91(+2.14%) |
Sep 10, 2008 | 42.30 | 42.80 | 41.90 | 42.30 | 10,235,856 | +0.97(+2.35%) |
Sep 09, 2008 | 41.39 | 42.46 | 41.33 | 41.33 | 9,312,875 | -0.53(-1.26%) |
Sep 08, 2008 | 41.16 | 42.03 | 41.08 | 41.86 | 9,148,421 | +1.33(+3.29%) |
Sep 05, 2008 | 40.45 | 40.64 | 39.74 | 40.53 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.55 | 41.83 | 40.38 | 40.70 | 8,024,052 | -0.95(-2.27%) |
Sep 03, 2008 | 41.26 | 41.75 | 40.95 | 41.64 | 8,421,544 | +0.41(+0.98%) |
Sep 02, 2008 | 41.23 | 42.49 | 41.14 | 41.24 | 8,355,864 | +0.56(+1.39%) |
Aug 29, 2008 | 40.91 | 41.33 | 40.62 | 40.67 | 5,113,484 | -0.37(-0.90%) |
Aug 28, 2008 | 40.48 | 41.28 | 40.34 | 41.04 | 5,049,458 | +0.75(+1.86%) |
Aug 27, 2008 | 39.81 | 40.60 | 39.42 | 40.29 | 5,615,173 | +0.46(+1.15%) |
Aug 26, 2008 | 39.58 | 39.93 | 39.37 | 39.84 | 6,202,199 | -0.04(-0.11%) |
Aug 25, 2008 | 40.00 | 40.29 | 39.63 | 39.88 | 5,983,124 | -0.41(-1.02%) |
Aug 22, 2008 | 39.59 | 40.43 | 39.59 | 40.29 | 5,762,953 | +0.84(+2.14%) |
Aug 21, 2008 | 39.40 | 39.56 | 38.69 | 39.45 | 5,837,127 | -0.56(-1.40%) |
Aug 20, 2008 | 40.65 | 41.09 | 39.54 | 40.01 | 8,101,623 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.31 | 40.53 | 40.60 | 8,764,489 | -0.82(-1.99%) |
Aug 18, 2008 | 42.03 | 42.13 | 41.18 | 41.42 | 6,352,054 | -0.53(-1.27%) |
Aug 15, 2008 | 41.87 | 42.41 | 41.64 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.77 | 41.92 | 40.44 | 41.61 | 7,479,087 | +0.63(+1.53%) |
Aug 13, 2008 | 40.97 | 41.24 | 40.28 | 40.98 | 6,260,421 | -0.21(-0.51%) |
Aug 12, 2008 | 41.16 | 41.64 | 40.97 | 41.19 | 5,665,975 | -0.37(-0.89%) |
Aug 11, 2008 | 41.52 | 42.08 | 40.94 | 41.56 | 8,286,967 | -0.12(-0.29%) |
Aug 08, 2008 | 40.34 | 41.88 | 40.34 | 41.68 | 10,048,302 | +1.55(+3.86%) |
Aug 07, 2008 | 40.17 | 40.74 | 39.97 | 40.13 | 7,008,777 | -0.66(-1.62%) |
Aug 06, 2008 | 41.31 | 41.31 | 40.43 | 40.79 | 6,701,928 | -0.60(-1.46%) |
Aug 05, 2008 | 39.94 | 41.50 | 39.94 | 41.39 | 11,161,815 | +1.70(+4.28%) |
Aug 04, 2008 | 39.40 | 40.12 | 39.32 | 39.69 | 5,428,524 | +0.20(+0.50%) |
Aug 01, 2008 | 39.75 | 40.09 | 38.94 | 39.49 | 7,576,152 | -0.52(-1.30%) |
Jul 31, 2008 | 39.68 | 40.29 | 39.63 | 40.01 | 9,336,817 | +0.09(+0.22%) |
Jul 30, 2008 | 40.60 | 41.14 | 39.46 | 39.92 | 9,749,811 | -0.43(-1.05%) |
Jul 29, 2008 | 40.35 | 40.45 | 39.14 | 40.35 | 9,338,336 | +1.28(+3.28%) |
Jul 28, 2008 | 39.64 | 39.80 | 39.07 | 39.07 | 7,271,767 | -0.61(-1.53%) |
Jul 25, 2008 | 39.86 | 40.21 | 39.41 | 39.68 | 6,766,058 | +0.03(+0.06%) |
Jul 24, 2008 | 40.30 | 40.38 | 39.61 | 39.65 | 11,081,880 | -0.56(-1.40%) |
Jul 23, 2008 | 39.92 | 40.32 | 39.02 | 40.22 | 11,307,518 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.46 | 37.44 | 39.40 | 11,215,040 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.72 | 8,280,276 | -0.86(-2.22%) |
Jul 18, 2008 | 37.88 | 38.71 | 37.43 | 38.57 | 15,124,130 | +0.66(+1.74%) |
Jul 17, 2008 | 37.74 | 38.09 | 37.06 | 37.91 | 11,567,396 | +0.40(+1.07%) |
Jul 16, 2008 | 35.91 | 37.56 | 35.78 | 37.51 | 9,629,798 | +1.71(+4.78%) |
Jul 15, 2008 | 36.19 | 36.57 | 35.59 | 35.80 | 9,784,074 | -0.48(-1.31%) |
Jul 14, 2008 | 37.16 | 37.28 | 36.16 | 36.28 | 8,176,947 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.38 | 36.25 | 36.79 | 11,050,913 | -0.83(-2.21%) |
Jul 10, 2008 | 37.69 | 38.00 | 37.19 | 37.62 | 8,037,193 | +0.01(+0.02%) |
Jul 09, 2008 | 38.28 | 38.69 | 37.57 | 37.61 | 9,785,244 | -0.70(-1.84%) |
Jul 08, 2008 | 37.39 | 38.35 | 37.28 | 38.31 | 16,193,407 | +1.59(+4.32%) |
Jul 07, 2008 | 37.95 | 38.38 | 36.55 | 36.73 | 13,477,363 | -1.00(-2.64%) |
Jul 04, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.59(+1.59%) |
Jul 02, 2008 | 38.54 | 38.67 | 37.13 | 37.13 | 13,935,257 | -1.24(-3.24%) |
Jul 01, 2008 | 38.33 | 38.69 | 37.74 | 38.38 | 14,870,223 | -0.62(-1.58%) |
Jun 30, 2008 | 38.27 | 39.41 | 38.02 | 38.99 | 14,314,924 | +0.70(+1.84%) |
Jun 27, 2008 | 37.95 | 38.34 | 37.62 | 38.29 | 14,924,222 | +0.30(+0.80%) |
Jun 26, 2008 | 38.79 | 38.96 | 37.95 | 37.98 | 16,697,074 | -0.96(-2.48%) |
Jun 25, 2008 | 39.60 | 39.68 | 38.81 | 38.95 | 15,539,949 | -0.55(-1.38%) |
Jun 24, 2008 | 40.39 | 41.05 | 39.44 | 39.49 | 23,058,646 | -2.54(-6.04%) |
Jun 23, 2008 | 42.42 | 42.44 | 41.97 | 42.03 | 6,815,669 | -0.07(-0.17%) |
Jun 20, 2008 | 41.77 | 42.55 | 41.77 | 42.10 | 13,353,277 | -0.30(-0.70%) |
Jun 19, 2008 | 41.63 | 42.55 | 41.41 | 42.40 | 9,051,034 | +0.66(+1.58%) |
Jun 18, 2008 | 41.55 | 42.15 | 41.24 | 41.74 | 12,921,259 | -0.98(-2.29%) |
Jun 17, 2008 | 43.32 | 43.34 | 42.65 | 42.72 | 5,571,983 | -0.47(-1.09%) |
Jun 16, 2008 | 43.13 | 43.42 | 43.06 | 43.19 | 5,410,100 | -0.15(-0.34%) |
Jun 13, 2008 | 43.63 | 43.86 | 42.82 | 43.33 | 9,822,935 | +0.01(+0.03%) |
Jun 12, 2008 | 43.45 | 44.13 | 42.93 | 43.32 | 6,330,364 | +0.15(+0.34%) |
Jun 11, 2008 | 43.88 | 44.02 | 43.09 | 43.17 | 8,078,067 | -1.22(-2.76%) |
Jun 10, 2008 | 44.02 | 44.54 | 43.48 | 44.40 | 8,705,810 | +0.33(+0.75%) |
Jun 09, 2008 | 43.90 | 44.20 | 43.62 | 44.07 | 5,246,573 | +0.56(+1.28%) |
Jun 06, 2008 | 44.71 | 44.71 | 43.48 | 43.51 | 9,373,819 | -1.56(-3.46%) |
Jun 05, 2008 | 44.86 | 45.18 | 44.68 | 45.07 | 4,773,603 | +0.20(+0.44%) |
Jun 04, 2008 | 44.72 | 45.13 | 44.57 | 44.87 | 5,517,075 | -0.06(-0.13%) |
Jun 03, 2008 | 45.10 | 45.51 | 44.66 | 44.93 | 6,801,285 | -0.10(-0.23%) |
Jun 02, 2008 | 45.05 | 45.28 | 44.73 | 45.03 | 6,739,471 | -0.02(-0.04%) |
May 30, 2008 | 45.46 | 45.49 | 44.95 | 45.05 | 7,148,301 | -0.37(-0.81%) |
May 29, 2008 | 44.97 | 45.61 | 44.64 | 45.42 | 10,714,094 | +0.67(+1.50%) |
May 28, 2008 | 44.57 | 45.03 | 44.09 | 44.75 | 14,818,745 | +1.36(+3.13%) |
May 27, 2008 | 42.45 | 43.50 | 42.45 | 43.39 | 9,962,679 | +0.88(+2.06%) |
May 26, 2008 | 43.87 | 44.07 | 42.37 | 42.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.87 | 44.07 | 42.37 | 42.51 | 18,273,478 | -1.48(-3.36%) |
May 22, 2008 | 44.16 | 44.26 | 43.83 | 43.99 | 6,618,117 | -0.02(-0.04%) |
May 21, 2008 | 44.70 | 44.92 | 43.86 | 44.01 | 10,751,108 | -0.52(-1.17%) |
May 20, 2008 | 44.72 | 44.97 | 44.39 | 44.53 | 5,258,994 | -0.46(-1.02%) |
May 19, 2008 | 45.00 | 45.58 | 44.78 | 44.99 | 5,574,206 | +0.10(+0.21%) |
May 16, 2008 | 45.25 | 45.25 | 44.44 | 44.89 | 6,666,565 | -0.37(-0.83%) |
May 15, 2008 | 45.35 | 45.35 | 44.57 | 45.27 | 7,100,869 | -0.15(-0.34%) |
May 14, 2008 | 45.03 | 45.70 | 44.91 | 45.42 | 5,601,707 | +0.51(+1.13%) |
May 13, 2008 | 44.81 | 45.12 | 44.59 | 44.91 | 6,111,153 | +0.24(+0.54%) |
May 12, 2008 | 44.28 | 44.83 | 44.15 | 44.67 | 6,425,068 | +0.08(+0.18%) |
May 09, 2008 | 44.73 | 44.91 | 44.44 | 44.59 | 6,591,634 | -0.49(-1.10%) |
May 08, 2008 | 45.67 | 45.86 | 44.82 | 45.08 | 7,303,618 | -0.32(-0.71%) |
May 07, 2008 | 46.62 | 46.62 | 45.32 | 45.41 | 7,743,790 | -1.11(-2.39%) |
May 06, 2008 | 45.83 | 46.56 | 45.72 | 46.52 | 5,228,236 | +0.37(+0.81%) |
May 05, 2008 | 46.08 | 46.23 | 45.78 | 46.14 | 5,378,945 | -0.34(-0.74%) |
May 02, 2008 | 47.03 | 47.03 | 46.02 | 46.48 | 6,402,026 | -0.19(-0.41%) |