Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 32.85 | 33.13 | 31.94 | 32.74 | 7,588,604 | +0.05(+0.15%) |
Mar 30, 2009 | 32.91 | 33.15 | 32.26 | 32.69 | 6,336,766 | -1.56(-4.56%) |
Mar 26, 2009 | 33.48 | 34.88 | 33.26 | 34.25 | 9,658,599 | +1.17(+3.52%) |
Mar 25, 2009 | 32.87 | 33.76 | 32.21 | 33.08 | 8,657,303 | +0.32(+0.97%) |
Mar 24, 2009 | 33.52 | 33.93 | 32.70 | 32.77 | 7,139,130 | -0.83(-2.48%) |
Mar 23, 2009 | 32.73 | 33.60 | 31.98 | 33.60 | 8,877,491 | +1.92(+6.05%) |
Mar 20, 2009 | 32.21 | 32.26 | 31.10 | 31.68 | 10,197,761 | -0.21(-0.64%) |
Mar 19, 2009 | 31.52 | 32.00 | 31.27 | 31.89 | 9,617,676 | +0.47(+1.48%) |
Mar 18, 2009 | 31.03 | 31.83 | 30.45 | 31.42 | 10,020,608 | +0.34(+1.09%) |
Mar 17, 2009 | 30.46 | 31.11 | 30.26 | 31.08 | 8,727,297 | +1.31(+4.42%) |
Mar 16, 2009 | 29.78 | 30.41 | 29.68 | 29.77 | 6,903,158 | -0.06(-0.19%) |
Mar 13, 2009 | 28.97 | 29.97 | 28.62 | 29.83 | 9,037,423 | +0.95(+3.28%) |
Mar 12, 2009 | 28.24 | 28.97 | 27.80 | 28.88 | 8,517,866 | +0.92(+3.29%) |
Mar 11, 2009 | 28.36 | 28.58 | 27.80 | 27.96 | 9,004,976 | -0.41(-1.44%) |
Mar 10, 2009 | 27.59 | 28.41 | 27.32 | 28.37 | 12,140,983 | +1.20(+4.42%) |
Mar 09, 2009 | 27.17 | 27.90 | 26.98 | 27.17 | 9,160,441 | -0.38(-1.39%) |
Mar 06, 2009 | 27.97 | 28.09 | 26.98 | 27.55 | 10,027,414 | -0.41(-1.47%) |
Mar 05, 2009 | 28.65 | 28.94 | 27.75 | 27.96 | 12,638,347 | -0.88(-3.06%) |
Mar 04, 2009 | 29.06 | 29.61 | 28.38 | 28.84 | 20,481,554 | -0.02(-0.07%) |
Mar 02, 2009 | 29.48 | 30.29 | 28.78 | 28.86 | 10,788,618 | -1.06(-3.54%) |
Feb 27, 2009 | 29.18 | 30.41 | 29.15 | 29.93 | 10,449,963 | +0.56(+1.90%) |
Feb 26, 2009 | 29.93 | 30.00 | 29.37 | 29.37 | 6,943,597 | -0.32(-1.07%) |
Feb 25, 2009 | 29.84 | 30.24 | 29.20 | 29.68 | 9,808,762 | -0.39(-1.29%) |
Feb 24, 2009 | 29.06 | 30.24 | 29.01 | 30.07 | 8,607,420 | +0.98(+3.35%) |
Feb 23, 2009 | 30.25 | 30.55 | 29.01 | 29.10 | 9,097,790 | -1.12(-3.72%) |
Feb 20, 2009 | 30.06 | 30.60 | 29.76 | 30.22 | 9,898,684 | +0.10(+0.33%) |
Feb 19, 2009 | 30.21 | 30.72 | 30.10 | 30.12 | 7,712,717 | +0.17(+0.57%) |
Feb 18, 2009 | 29.83 | 30.13 | 29.49 | 29.95 | 8,760,168 | +0.18(+0.62%) |
Feb 17, 2009 | 29.79 | 30.21 | 29.61 | 29.77 | 8,764,289 | -0.45(-1.50%) |
Feb 13, 2009 | 31.30 | 31.30 | 30.12 | 30.22 | 6,894,700 | -1.10(-3.52%) |
Feb 12, 2009 | 30.58 | 31.37 | 30.31 | 31.32 | 9,299,837 | +0.55(+1.79%) |
Feb 11, 2009 | 31.22 | 31.42 | 30.45 | 30.77 | 6,761,312 | -0.19(-0.62%) |
Feb 10, 2009 | 31.55 | 32.11 | 30.83 | 30.96 | 9,358,582 | -0.85(-2.66%) |
Feb 09, 2009 | 31.53 | 31.98 | 31.39 | 31.81 | 7,572,333 | -0.03(-0.09%) |
Feb 06, 2009 | 31.06 | 32.03 | 30.99 | 31.84 | 11,733,622 | +0.97(+3.15%) |
Feb 05, 2009 | 30.18 | 30.96 | 29.87 | 30.87 | 14,038,593 | +0.60(+1.98%) |
Feb 04, 2009 | 30.10 | 30.63 | 29.46 | 30.27 | 29,780,762 | -2.21(-6.81%) |
Feb 03, 2009 | 32.02 | 32.52 | 31.60 | 32.48 | 7,563,623 | +0.58(+1.81%) |
Feb 02, 2009 | 31.53 | 32.16 | 31.36 | 31.90 | 6,791,462 | +0.19(+0.60%) |
Jan 30, 2009 | 32.78 | 32.86 | 31.54 | 31.71 | 9,489,809 | -1.00(-3.06%) |
Jan 29, 2009 | 33.79 | 33.80 | 32.63 | 32.71 | 6,683,516 | -0.96(-2.84%) |
Jan 28, 2009 | 33.85 | 34.17 | 33.37 | 33.67 | 7,332,030 | -0.06(-0.19%) |
Jan 27, 2009 | 33.37 | 33.86 | 33.15 | 33.73 | 5,801,186 | +0.39(+1.16%) |
Jan 26, 2009 | 33.44 | 33.82 | 33.06 | 33.34 | 5,810,629 | +0.27(+0.81%) |
Jan 23, 2009 | 33.03 | 33.46 | 32.54 | 33.08 | 6,980,543 | -0.34(-1.01%) |
Jan 22, 2009 | 33.48 | 33.72 | 32.87 | 33.41 | 8,725,980 | -0.32(-0.94%) |
Jan 21, 2009 | 33.28 | 33.83 | 32.80 | 33.73 | 8,864,032 | +0.48(+1.44%) |
Jan 20, 2009 | 34.63 | 34.65 | 33.20 | 33.25 | 10,466,063 | -1.11(-3.24%) |
Jan 16, 2009 | 34.72 | 34.72 | 33.70 | 34.37 | 9,107,810 | +0.23(+0.68%) |
Jan 15, 2009 | 33.46 | 34.46 | 33.27 | 34.13 | 8,542,735 | +0.59(+1.76%) |
Jan 14, 2009 | 34.05 | 34.21 | 33.41 | 33.54 | 11,227,852 | -0.92(-2.68%) |
Jan 13, 2009 | 34.55 | 35.46 | 34.19 | 34.46 | 8,960,946 | -0.34(-0.99%) |
Jan 12, 2009 | 34.92 | 35.30 | 34.45 | 34.81 | 6,834,429 | +0.20(+0.59%) |
Jan 09, 2009 | 35.38 | 35.90 | 34.44 | 34.60 | 6,499,654 | -1.06(-2.98%) |
Jan 08, 2009 | 34.89 | 36.55 | 34.77 | 35.67 | 10,347,845 | +0.37(+1.06%) |
Jan 07, 2009 | 35.91 | 36.16 | 34.99 | 35.29 | 9,755,638 | -0.94(-2.59%) |
Jan 06, 2009 | 36.98 | 37.03 | 35.97 | 36.23 | 9,191,714 | -0.59(-1.61%) |
Jan 05, 2009 | 37.45 | 37.76 | 36.48 | 36.82 | 8,365,277 | -0.75(-1.99%) |
Jan 02, 2009 | 36.93 | 37.68 | 36.65 | 37.57 | 5,235,855 | +0.60(+1.62%) |
Dec 31, 2008 | 36.06 | 37.20 | 36.01 | 36.97 | 7,014,344 | +0.96(+2.68%) |
Dec 30, 2008 | 35.79 | 36.27 | 35.49 | 36.01 | 3,345,241 | +0.21(+0.59%) |
Dec 29, 2008 | 36.16 | 36.49 | 35.62 | 35.79 | 3,427,808 | -0.45(-1.24%) |
Dec 26, 2008 | 36.26 | 36.62 | 36.12 | 36.25 | 1,729,777 | -0.16(-0.43%) |
Dec 24, 2008 | 36.56 | 36.66 | 36.32 | 36.40 | 1,595,252 | +0.16(+0.43%) |
Dec 23, 2008 | 36.88 | 37.56 | 36.09 | 36.25 | 5,017,922 | -0.88(-2.37%) |
Dec 22, 2008 | 38.23 | 38.27 | 36.44 | 37.13 | 7,067,533 | -0.75(-1.99%) |
Dec 19, 2008 | 38.44 | 38.73 | 37.59 | 37.88 | 9,326,026 | -0.25(-0.66%) |
Dec 18, 2008 | 38.29 | 38.55 | 37.75 | 38.13 | 7,175,618 | +0.15(+0.39%) |
Dec 17, 2008 | 37.10 | 38.35 | 37.10 | 37.98 | 9,792,701 | +0.64(+1.72%) |
Dec 16, 2008 | 37.32 | 37.63 | 36.84 | 37.34 | 11,660,901 | +0.20(+0.55%) |
Dec 15, 2008 | 37.53 | 37.60 | 36.29 | 37.14 | 6,913,623 | -0.46(-1.24%) |
Dec 12, 2008 | 36.17 | 38.09 | 36.17 | 37.60 | 9,651,068 | +0.94(+2.57%) |
Dec 11, 2008 | 36.79 | 37.65 | 35.70 | 36.66 | 15,138,082 | -1.15(-3.04%) |
Dec 10, 2008 | 37.22 | 38.01 | 36.54 | 37.81 | 10,310,511 | +0.42(+1.11%) |
Dec 09, 2008 | 38.77 | 38.84 | 36.94 | 37.39 | 11,199,694 | -1.47(-3.79%) |
Dec 08, 2008 | 39.01 | 39.63 | 38.35 | 38.87 | 10,490,197 | -0.27(-0.70%) |
Dec 05, 2008 | 36.74 | 39.36 | 36.52 | 39.14 | 12,292,832 | +1.99(+5.36%) |
Dec 04, 2008 | 35.89 | 37.57 | 35.57 | 37.15 | 14,008,084 | +0.94(+2.59%) |
Dec 03, 2008 | 35.70 | 36.77 | 34.32 | 36.21 | 11,197,472 | +0.93(+2.63%) |
Dec 02, 2008 | 34.15 | 35.35 | 33.63 | 35.28 | 8,716,773 | +1.54(+4.57%) |
Dec 01, 2008 | 35.72 | 35.75 | 33.72 | 33.74 | 7,895,084 | -2.51(-6.92%) |
Nov 28, 2008 | 36.16 | 36.39 | 35.68 | 36.25 | 2,215,498 | +0.01(+0.04%) |
Nov 26, 2008 | 34.96 | 36.39 | 34.93 | 36.23 | 6,279,129 | +0.55(+1.54%) |
Nov 25, 2008 | 35.33 | 36.39 | 34.83 | 35.68 | 10,585,681 | +0.86(+2.47%) |
Nov 24, 2008 | 33.01 | 35.19 | 32.71 | 34.82 | 11,704,679 | +1.93(+5.87%) |
Nov 21, 2008 | 31.84 | 33.03 | 30.90 | 32.89 | 15,425,629 | +1.21(+3.82%) |
Nov 20, 2008 | 31.69 | 33.98 | 31.58 | 31.68 | 13,647,529 | -0.20(-0.62%) |
Nov 19, 2008 | 32.90 | 33.55 | 31.78 | 31.88 | 8,755,280 | -1.05(-3.19%) |
Nov 18, 2008 | 33.32 | 33.63 | 31.75 | 32.93 | 11,011,176 | -0.39(-1.16%) |
Nov 17, 2008 | 33.34 | 34.50 | 33.27 | 33.32 | 7,458,505 | -0.53(-1.56%) |
Nov 14, 2008 | 34.49 | 35.69 | 33.51 | 33.84 | 10,272,271 | -1.34(-3.82%) |
Nov 13, 2008 | 34.25 | 35.20 | 31.89 | 35.19 | 15,932,427 | +0.84(+2.44%) |
Nov 12, 2008 | 35.91 | 36.03 | 34.20 | 34.35 | 11,284,247 | -2.35(-6.41%) |
Nov 11, 2008 | 36.68 | 37.40 | 35.72 | 36.70 | 7,172,526 | -0.51(-1.36%) |
Nov 10, 2008 | 38.35 | 38.72 | 36.71 | 37.21 | 7,529,982 | -0.75(-1.98%) |
Nov 07, 2008 | 37.82 | 38.20 | 37.13 | 37.96 | 5,788,488 | +0.39(+1.05%) |
Nov 06, 2008 | 37.21 | 38.54 | 37.14 | 37.57 | 13,975,696 | -0.14(-0.37%) |
Nov 05, 2008 | 38.52 | 38.99 | 37.61 | 37.71 | 7,926,715 | -0.97(-2.50%) |
Nov 04, 2008 | 38.15 | 39.31 | 37.44 | 38.68 | 11,443,241 | +1.14(+3.03%) |
Nov 03, 2008 | 38.69 | 39.90 | 37.05 | 37.54 | 12,547,787 | -2.49(-6.21%) |
Oct 31, 2008 | 40.02 | 41.02 | 39.34 | 40.02 | 8,613,712 | +0.03(+0.07%) |
Oct 30, 2008 | 40.71 | 41.08 | 39.24 | 40.00 | 9,662,653 | +0.06(+0.16%) |
Oct 29, 2008 | 40.07 | 41.76 | 38.50 | 39.93 | 11,640,037 | -0.42(-1.04%) |
Oct 28, 2008 | 37.87 | 40.62 | 36.71 | 40.35 | 12,995,361 | +3.92(+10.75%) |
Oct 27, 2008 | 35.12 | 37.54 | 34.81 | 36.44 | 10,606,211 | +0.68(+1.90%) |
Oct 24, 2008 | 34.27 | 36.55 | 34.16 | 35.76 | 7,270,192 | -0.90(-2.45%) |
Oct 23, 2008 | 37.50 | 37.69 | 34.88 | 36.65 | 12,710,324 | -0.94(-2.50%) |
Oct 22, 2008 | 38.49 | 38.74 | 36.57 | 37.59 | 9,776,347 | -1.62(-4.14%) |
Oct 21, 2008 | 40.05 | 41.13 | 39.01 | 39.22 | 10,086,476 | -1.56(-3.82%) |
Oct 20, 2008 | 41.64 | 41.64 | 39.31 | 40.78 | 9,054,336 | +0.07(+0.17%) |
Oct 17, 2008 | 39.85 | 42.08 | 37.05 | 40.70 | 11,998,183 | +0.13(+0.33%) |
Oct 16, 2008 | 37.93 | 40.82 | 36.82 | 40.57 | 15,125,629 | +2.93(+7.80%) |
Oct 15, 2008 | 40.18 | 40.65 | 37.21 | 37.64 | 10,914,511 | -3.37(-8.22%) |
Oct 14, 2008 | 42.89 | 43.19 | 40.09 | 41.01 | 11,389,843 | -0.78(-1.86%) |
Oct 13, 2008 | 39.39 | 41.91 | 39.14 | 41.79 | 12,012,628 | +3.95(+10.43%) |
Oct 10, 2008 | 37.30 | 39.31 | 35.80 | 37.84 | 17,677,190 | -0.35(-0.92%) |
Oct 09, 2008 | 40.30 | 40.73 | 37.00 | 38.19 | 11,163,703 | -1.87(-4.66%) |
Oct 08, 2008 | 37.91 | 41.28 | 37.45 | 40.06 | 19,436,412 | -0.52(-1.28%) |
Oct 07, 2008 | 42.44 | 43.12 | 40.05 | 40.58 | 13,986,416 | -1.87(-4.42%) |
Oct 06, 2008 | 42.63 | 43.53 | 40.09 | 42.45 | 13,544,203 | -1.50(-3.40%) |
Oct 03, 2008 | 44.71 | 45.72 | 43.73 | 43.95 | 11,066,274 | +0.48(+1.10%) |
Oct 02, 2008 | 45.15 | 45.24 | 43.06 | 43.47 | 8,951,953 | -1.94(-4.28%) |
Oct 01, 2008 | 44.93 | 45.63 | 44.68 | 45.42 | 5,498,343 | -0.17(-0.37%) |
Sep 30, 2008 | 44.69 | 45.89 | 44.23 | 45.58 | 7,240,290 | +1.21(+2.74%) |
Sep 29, 2008 | 46.30 | 46.69 | 43.53 | 44.37 | 10,317,069 | -2.17(-4.66%) |
Sep 26, 2008 | 45.30 | 46.56 | 45.30 | 46.54 | 6,421,214 | +0.22(+0.47%) |
Sep 25, 2008 | 45.56 | 46.81 | 45.46 | 46.32 | 7,538,527 | +0.84(+1.84%) |
Sep 24, 2008 | 44.99 | 45.79 | 44.48 | 45.49 | 5,015,691 | +0.44(+0.98%) |
Sep 23, 2008 | 45.37 | 45.97 | 44.95 | 45.04 | 6,274,723 | -0.11(-0.25%) |
Sep 22, 2008 | 46.72 | 46.74 | 45.11 | 45.16 | 8,994,379 | -1.24(-2.68%) |
Sep 19, 2008 | 49.85 | 49.85 | 21.55 | 46.40 | 14,722,221 | -1.50(-3.14%) |
Sep 18, 2008 | 46.16 | 49.26 | 45.39 | 47.90 | 16,486,072 | +2.01(+4.38%) |
Sep 17, 2008 | 47.70 | 47.95 | 45.87 | 45.89 | 16,253,317 | -2.46(-5.10%) |
Sep 16, 2008 | 47.67 | 49.05 | 47.63 | 48.36 | 15,380,048 | -0.05(-0.10%) |
Sep 15, 2008 | 48.20 | 49.14 | 47.86 | 48.41 | 9,357,346 | -0.42(-0.86%) |
Sep 12, 2008 | 49.24 | 49.24 | 48.31 | 48.83 | 7,707,059 | -0.58(-1.17%) |
Sep 11, 2008 | 48.39 | 49.44 | 48.03 | 49.40 | 9,194,845 | +0.66(+1.35%) |
Sep 10, 2008 | 48.32 | 49.33 | 48.16 | 48.74 | 8,561,123 | +0.56(+1.17%) |
Sep 09, 2008 | 48.61 | 48.99 | 48.08 | 48.18 | 9,657,267 | -0.21(-0.44%) |
Sep 08, 2008 | 48.75 | 49.78 | 48.29 | 48.39 | 12,613,652 | +0.34(+0.72%) |
Sep 05, 2008 | 47.10 | 48.18 | 46.62 | 48.05 | 8,409,133 | +0.76(+1.60%) |
Sep 04, 2008 | 47.67 | 48.43 | 47.29 | 47.29 | 8,772,582 | -0.68(-1.42%) |
Sep 03, 2008 | 47.04 | 48.09 | 46.70 | 47.97 | 8,360,199 | +0.05(+0.10%) |
Sep 02, 2008 | 47.84 | 48.75 | 47.76 | 47.92 | 7,466,383 | +0.84(+1.79%) |
Aug 29, 2008 | 47.14 | 47.49 | 47.00 | 47.08 | 4,033,507 | -0.53(-1.11%) |
Aug 28, 2008 | 46.94 | 47.69 | 46.93 | 47.61 | 4,317,945 | +0.77(+1.65%) |
Aug 27, 2008 | 46.58 | 47.16 | 46.24 | 46.83 | 4,060,909 | +0.13(+0.29%) |
Aug 26, 2008 | 46.63 | 46.85 | 46.05 | 46.70 | 3,734,751 | +0.05(+0.11%) |
Aug 25, 2008 | 47.35 | 47.38 | 46.53 | 46.65 | 4,561,193 | -0.69(-1.45%) |
Aug 22, 2008 | 46.73 | 47.56 | 46.71 | 47.34 | 4,999,964 | +0.83(+1.78%) |
Aug 21, 2008 | 45.98 | 46.61 | 45.80 | 46.51 | 4,250,794 | +0.22(+0.47%) |
Aug 20, 2008 | 46.55 | 46.85 | 45.89 | 46.29 | 5,357,252 | -0.37(-0.78%) |
Aug 19, 2008 | 47.32 | 47.49 | 46.17 | 46.66 | 6,977,245 | -0.67(-1.41%) |
Aug 18, 2008 | 47.81 | 48.08 | 47.08 | 47.33 | 5,867,816 | -0.41(-0.87%) |
Aug 15, 2008 | 47.37 | 47.98 | 47.24 | 47.74 | 6,681,031 | +0.60(+1.28%) |
Aug 14, 2008 | 46.62 | 47.73 | 46.52 | 47.14 | 6,019,033 | +0.13(+0.28%) |
Aug 13, 2008 | 47.26 | 47.39 | 46.36 | 47.00 | 7,652,136 | -0.58(-1.22%) |
Aug 12, 2008 | 46.89 | 47.88 | 46.70 | 47.59 | 7,330,256 | +0.48(+1.01%) |
Aug 11, 2008 | 47.00 | 48.42 | 46.60 | 47.11 | 9,064,008 | +0.08(+0.16%) |
Aug 08, 2008 | 46.41 | 47.23 | 46.38 | 47.03 | 10,224,945 | +0.82(+1.78%) |
Aug 07, 2008 | 45.75 | 46.76 | 45.65 | 46.21 | 11,985,272 | +0.07(+0.15%) |
Aug 06, 2008 | 45.09 | 46.27 | 44.99 | 46.14 | 11,253,050 | +0.77(+1.69%) |
Aug 05, 2008 | 44.35 | 45.63 | 44.34 | 45.37 | 9,803,816 | +1.48(+3.37%) |
Aug 04, 2008 | 43.65 | 44.26 | 43.24 | 43.89 | 6,015,335 | +0.22(+0.51%) |
Aug 01, 2008 | 44.31 | 44.42 | 43.37 | 43.67 | 8,170,872 | -0.34(-0.77%) |
Jul 31, 2008 | 43.76 | 44.76 | 43.60 | 44.00 | 9,561,220 | -0.22(-0.51%) |
Jul 30, 2008 | 43.39 | 44.51 | 43.32 | 44.23 | 17,143,248 | +0.86(+1.97%) |
Jul 29, 2008 | 42.37 | 43.64 | 42.35 | 43.37 | 13,162,046 | +1.00(+2.37%) |
Jul 28, 2008 | 43.25 | 43.49 | 42.29 | 42.37 | 11,832,084 | -0.99(-2.28%) |
Jul 25, 2008 | 44.45 | 44.48 | 43.14 | 43.36 | 12,262,484 | -0.86(-1.94%) |
Jul 24, 2008 | 44.30 | 45.00 | 44.00 | 44.22 | 15,829,803 | -0.32(-0.71%) |
Jul 23, 2008 | 44.29 | 46.80 | 43.74 | 44.53 | 57,442,500 | -6.02(-11.90%) |
Jul 22, 2008 | 49.05 | 50.58 | 48.80 | 50.55 | 11,354,915 | +1.64(+3.36%) |
Jul 21, 2008 | 50.65 | 51.31 | 48.77 | 48.90 | 8,930,596 | -1.80(-3.56%) |
Jul 18, 2008 | 52.04 | 52.06 | 50.52 | 50.71 | 10,325,993 | -1.33(-2.56%) |
Jul 17, 2008 | 51.25 | 52.13 | 50.02 | 52.04 | 9,652,286 | +1.09(+2.14%) |
Jul 16, 2008 | 49.15 | 51.20 | 48.39 | 50.95 | 11,041,035 | +2.11(+4.33%) |
Jul 15, 2008 | 48.54 | 49.36 | 47.54 | 48.84 | 11,130,795 | +0.00(+0.00%) |
Jul 14, 2008 | 49.61 | 49.62 | 48.46 | 48.84 | 7,492,445 | -0.18(-0.37%) |
Jul 11, 2008 | 49.23 | 49.64 | 48.30 | 49.02 | 7,330,825 | -0.72(-1.45%) |
Jul 10, 2008 | 50.30 | 50.58 | 49.16 | 49.75 | 10,310,015 | -0.91(-1.79%) |
Jul 09, 2008 | 52.45 | 52.46 | 50.64 | 50.65 | 7,850,412 | -1.76(-3.36%) |
Jul 08, 2008 | 51.07 | 52.58 | 51.07 | 52.42 | 8,517,678 | +1.26(+2.46%) |
Jul 07, 2008 | 51.12 | 51.60 | 50.43 | 51.16 | 7,410,872 | +0.45(+0.89%) |
Jul 04, 2008 | 50.98 | 51.31 | 50.28 | 50.71 | 3,750,914 | +0.00(+0.00%) |
Jul 03, 2008 | 50.98 | 51.31 | 50.28 | 50.71 | 3,750,914 | +0.07(+0.14%) |
Jul 02, 2008 | 51.00 | 51.91 | 50.58 | 50.64 | 7,443,502 | -0.29(-0.58%) |
Jul 01, 2008 | 48.74 | 51.07 | 48.59 | 50.93 | 12,210,396 | +1.69(+3.44%) |
Jun 30, 2008 | 49.14 | 50.54 | 48.44 | 49.24 | 10,852,531 | -0.08(-0.17%) |
Jun 27, 2008 | 48.90 | 49.78 | 48.58 | 49.33 | 12,948,943 | +0.86(+1.78%) |
Jun 26, 2008 | 48.90 | 49.23 | 48.40 | 48.46 | 9,634,144 | -1.31(-2.62%) |
Jun 25, 2008 | 48.72 | 50.50 | 48.72 | 49.77 | 10,912,551 | +1.14(+2.35%) |
Jun 24, 2008 | 47.75 | 49.23 | 47.63 | 48.62 | 7,388,840 | +0.58(+1.20%) |
Jun 23, 2008 | 48.49 | 49.00 | 47.87 | 48.05 | 7,439,231 | -0.20(-0.42%) |
Jun 20, 2008 | 49.14 | 49.22 | 47.87 | 48.25 | 7,777,185 | -1.06(-2.15%) |
Jun 19, 2008 | 48.24 | 49.64 | 48.24 | 49.31 | 6,711,241 | +0.90(+1.86%) |
Jun 18, 2008 | 48.83 | 48.99 | 48.20 | 48.41 | 7,263,864 | -0.68(-1.39%) |
Jun 17, 2008 | 49.57 | 49.73 | 48.93 | 49.09 | 5,183,757 | -0.34(-0.70%) |
Jun 16, 2008 | 49.03 | 49.90 | 48.72 | 49.44 | 5,658,576 | +0.07(+0.14%) |
Jun 13, 2008 | 48.16 | 49.38 | 48.09 | 49.37 | 9,806,948 | +1.49(+3.11%) |
Jun 12, 2008 | 48.69 | 49.09 | 47.13 | 47.88 | 11,970,739 | -0.47(-0.97%) |
Jun 11, 2008 | 49.30 | 49.48 | 48.27 | 48.35 | 8,353,877 | -1.12(-2.26%) |
Jun 10, 2008 | 49.26 | 49.86 | 48.99 | 49.47 | 9,425,348 | -0.61(-1.22%) |
Jun 09, 2008 | 50.00 | 50.88 | 49.78 | 50.08 | 7,849,009 | +0.10(+0.20%) |
Jun 06, 2008 | 51.21 | 51.21 | 49.85 | 49.98 | 8,985,657 | -1.62(-3.14%) |
Jun 05, 2008 | 50.22 | 51.65 | 50.18 | 51.60 | 8,693,600 | +1.89(+3.80%) |
Jun 04, 2008 | 48.94 | 49.87 | 48.63 | 49.71 | 6,574,707 | +0.54(+1.10%) |
Jun 03, 2008 | 49.45 | 49.89 | 48.90 | 49.17 | 8,505,139 | -0.20(-0.41%) |
Jun 02, 2008 | 50.16 | 50.17 | 49.02 | 49.38 | 10,134,419 | -0.70(-1.39%) |
May 30, 2008 | 50.90 | 51.23 | 49.83 | 50.07 | 8,416,107 | -1.17(-2.27%) |
May 29, 2008 | 51.83 | 52.48 | 49.61 | 51.24 | 12,559,496 | -0.18(-0.36%) |
May 28, 2008 | 51.29 | 52.24 | 51.05 | 51.42 | 9,348,808 | +0.46(+0.90%) |
May 27, 2008 | 50.22 | 51.42 | 50.10 | 50.96 | 8,888,298 | +0.89(+1.78%) |
May 26, 2008 | 49.51 | 50.30 | 48.82 | 50.07 | 8,805,628 | +0.00(+0.00%) |
May 23, 2008 | 49.51 | 50.30 | 48.82 | 50.07 | 8,805,628 | +0.39(+0.79%) |
May 22, 2008 | 48.74 | 49.85 | 48.65 | 49.68 | 9,288,586 | +0.96(+1.97%) |
May 21, 2008 | 50.47 | 50.52 | 48.37 | 48.72 | 9,451,146 | -1.40(-2.80%) |
May 20, 2008 | 50.50 | 50.62 | 49.85 | 50.12 | 5,327,879 | -0.51(-1.00%) |
May 19, 2008 | 51.54 | 51.78 | 50.46 | 50.62 | 5,645,433 | -0.81(-1.58%) |
May 16, 2008 | 52.20 | 52.20 | 50.69 | 51.44 | 8,105,138 | -0.83(-1.59%) |
May 15, 2008 | 52.06 | 52.28 | 51.64 | 52.27 | 5,145,554 | +0.16(+0.31%) |
May 14, 2008 | 52.28 | 52.82 | 51.94 | 52.11 | 5,941,080 | +0.17(+0.32%) |
May 13, 2008 | 51.94 | 52.01 | 51.12 | 51.94 | 5,366,991 | +0.21(+0.41%) |
May 12, 2008 | 50.33 | 51.89 | 50.22 | 51.73 | 5,026,331 | +1.57(+3.14%) |
May 09, 2008 | 49.60 | 50.52 | 49.49 | 50.15 | 3,963,374 | +0.17(+0.34%) |
May 08, 2008 | 50.83 | 50.83 | 49.78 | 49.99 | 6,696,099 | -0.62(-1.22%) |
May 07, 2008 | 51.13 | 52.01 | 50.49 | 50.60 | 5,228,631 | -0.40(-0.78%) |
May 06, 2008 | 50.48 | 51.22 | 50.20 | 51.00 | 5,040,162 | +0.15(+0.30%) |
May 05, 2008 | 50.74 | 51.18 | 50.45 | 50.85 | 4,865,249 | +0.20(+0.40%) |
May 02, 2008 | 50.90 | 51.11 | 49.83 | 50.65 | 6,336,660 | +0.10(+0.19%) |
May 01, 2008 | 49.69 | 51.20 | 49.32 | 50.55 | 6,632,496 | +0.53(+1.05%) |
Apr 30, 2008 | 49.84 | 50.72 | 49.43 | 50.02 | 7,288,952 | +0.18(+0.35%) |
Apr 29, 2008 | 49.61 | 50.13 | 49.33 | 49.85 | 4,533,926 | +0.12(+0.24%) |
Apr 28, 2008 | 49.99 | 50.32 | 49.63 | 49.73 | 5,092,725 | -0.50(-0.99%) |
Apr 25, 2008 | 49.41 | 50.33 | 49.14 | 50.22 | 6,590,236 | +0.93(+1.88%) |
Apr 24, 2008 | 48.62 | 49.73 | 48.38 | 49.30 | 7,900,787 | +0.44(+0.89%) |
Apr 23, 2008 | 47.89 | 49.02 | 47.58 | 48.86 | 5,900,999 | +1.07(+2.23%) |
Apr 22, 2008 | 48.20 | 48.58 | 47.29 | 47.80 | 4,837,839 | -0.72(-1.49%) |
Apr 21, 2008 | 48.46 | 48.70 | 47.91 | 48.52 | 3,991,253 | -0.22(-0.46%) |
Apr 18, 2008 | 48.58 | 49.06 | 48.41 | 48.74 | 7,094,873 | +0.66(+1.37%) |
Apr 17, 2008 | 47.34 | 48.15 | 47.14 | 48.08 | 6,995,236 | +0.88(+1.86%) |
Apr 16, 2008 | 46.23 | 47.33 | 46.00 | 47.21 | 6,993,127 | +1.07(+2.31%) |
Apr 15, 2008 | 45.89 | 46.24 | 45.61 | 46.14 | 3,729,103 | +0.28(+0.61%) |
Apr 14, 2008 | 46.23 | 46.33 | 45.70 | 45.86 | 3,694,294 | -0.27(-0.58%) |
Apr 11, 2008 | 46.18 | 46.69 | 45.99 | 46.12 | 5,780,774 | -0.58(-1.23%) |
Apr 10, 2008 | 46.45 | 47.23 | 46.29 | 46.70 | 6,967,329 | +0.34(+0.74%) |
Apr 09, 2008 | 47.05 | 47.32 | 45.91 | 46.36 | 4,270,148 | -0.63(-1.34%) |
Apr 08, 2008 | 46.31 | 47.13 | 46.31 | 46.99 | 4,370,459 | +0.44(+0.95%) |
Apr 07, 2008 | 46.69 | 47.14 | 46.28 | 46.55 | 4,169,206 | -0.11(-0.23%) |
Apr 04, 2008 | 46.64 | 47.02 | 46.48 | 46.65 | 5,288,387 | -0.29(-0.63%) |
Apr 03, 2008 | 46.43 | 47.07 | 46.35 | 46.95 | 4,456,177 | +0.44(+0.94%) |
Apr 02, 2008 | 46.29 | 46.99 | 46.15 | 46.51 | 5,666,710 | -0.17(-0.36%) |