Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.23 | 28.23 | 26.39 | 27.29 | 11,264,002 | -1.18(-4.15%) |
Apr 29, 2009 | 28.77 | 28.97 | 28.11 | 28.47 | 4,752,186 | +0.45(+1.59%) |
Apr 28, 2009 | 28.62 | 28.76 | 27.89 | 28.03 | 5,695,051 | -1.39(-4.71%) |
Apr 27, 2009 | 30.24 | 30.78 | 29.15 | 29.41 | 5,409,716 | -1.35(-4.40%) |
Apr 24, 2009 | 29.85 | 30.99 | 29.68 | 30.77 | 6,251,212 | +1.53(+5.23%) |
Apr 23, 2009 | 28.30 | 29.89 | 28.08 | 29.24 | 5,690,575 | +1.10(+3.91%) |
Apr 22, 2009 | 28.11 | 29.08 | 28.11 | 28.14 | 5,662,794 | +0.02(+0.09%) |
Apr 21, 2009 | 29.50 | 29.79 | 27.88 | 28.11 | 5,273,820 | -0.95(-3.26%) |
Apr 20, 2009 | 27.53 | 29.36 | 27.50 | 29.06 | 8,494,008 | +2.05(+7.61%) |
Apr 17, 2009 | 27.93 | 28.25 | 26.92 | 27.00 | 7,180,122 | -1.29(-4.55%) |
Apr 16, 2009 | 30.65 | 30.65 | 28.03 | 28.29 | 8,462,822 | -2.22(-7.28%) |
Apr 15, 2009 | 30.49 | 31.13 | 30.32 | 30.51 | 4,071,067 | +0.08(+0.26%) |
Apr 14, 2009 | 30.55 | 31.15 | 30.31 | 30.43 | 4,276,681 | +0.08(+0.27%) |
Apr 13, 2009 | 31.40 | 31.40 | 30.28 | 30.35 | 6,269,296 | -0.15(-0.49%) |
Apr 09, 2009 | 30.75 | 31.11 | 30.28 | 30.50 | 3,575,072 | -0.30(-0.98%) |
Apr 08, 2009 | 31.57 | 31.77 | 30.39 | 30.80 | 5,398,010 | -0.39(-1.25%) |
Apr 07, 2009 | 31.60 | 32.20 | 31.14 | 31.19 | 5,338,146 | +0.11(+0.36%) |
Apr 06, 2009 | 30.70 | 31.11 | 30.08 | 31.08 | 6,964,998 | -0.64(-2.03%) |
Apr 03, 2009 | 33.66 | 33.91 | 31.32 | 31.73 | 6,877,651 | -1.87(-5.56%) |
Apr 02, 2009 | 35.15 | 35.16 | 33.15 | 33.59 | 9,520,082 | -2.20(-6.15%) |
Apr 01, 2009 | 35.76 | 36.01 | 35.11 | 35.80 | 5,177,073 | +0.58(+1.65%) |
Mar 31, 2009 | 35.49 | 36.17 | 34.70 | 35.21 | 7,109,532 | +0.28(+0.80%) |
Mar 30, 2009 | 34.48 | 35.54 | 33.95 | 34.94 | 5,540,045 | -0.79(-2.22%) |
Mar 26, 2009 | 36.24 | 36.43 | 35.51 | 35.73 | 4,788,107 | -0.26(-0.72%) |
Mar 25, 2009 | 34.86 | 36.30 | 34.34 | 35.99 | 8,431,908 | +1.12(+3.21%) |
Mar 24, 2009 | 34.06 | 35.36 | 33.38 | 34.87 | 6,114,710 | +0.02(+0.05%) |
Mar 23, 2009 | 35.26 | 35.71 | 34.73 | 34.85 | 6,611,783 | +0.19(+0.55%) |
Mar 20, 2009 | 33.88 | 35.11 | 33.59 | 34.66 | 8,513,148 | +0.36(+1.05%) |
Mar 19, 2009 | 33.85 | 34.83 | 33.62 | 34.30 | 10,474,608 | +1.26(+3.80%) |
Mar 18, 2009 | 29.39 | 33.20 | 28.59 | 33.04 | 14,381,832 | +3.20(+10.72%) |
Mar 17, 2009 | 29.84 | 30.21 | 29.13 | 29.84 | 5,359,129 | -0.25(-0.82%) |
Mar 16, 2009 | 30.51 | 30.98 | 29.85 | 30.09 | 6,264,386 | -1.17(-3.74%) |
Mar 13, 2009 | 31.06 | 31.42 | 30.63 | 31.26 | 0 | +0.68(+2.23%) |
Mar 12, 2009 | 30.89 | 31.40 | 30.02 | 30.58 | 9,349,869 | +0.20(+0.65%) |
Mar 11, 2009 | 28.79 | 30.92 | 28.56 | 30.38 | 11,601,510 | +1.91(+6.71%) |
Mar 10, 2009 | 29.67 | 29.75 | 27.88 | 28.47 | 9,002,224 | -1.39(-4.64%) |
Mar 09, 2009 | 30.30 | 30.81 | 29.10 | 29.86 | 6,189,874 | -1.05(-3.40%) |
Mar 06, 2009 | 31.74 | 32.17 | 30.31 | 30.91 | 0 | -0.33(-1.05%) |
Mar 05, 2009 | 29.58 | 31.53 | 29.47 | 31.24 | 8,929,503 | +1.92(+6.56%) |
Mar 04, 2009 | 30.19 | 30.49 | 28.87 | 29.31 | 6,641,775 | +0.67(+2.33%) |
Mar 02, 2009 | 31.23 | 31.23 | 28.24 | 28.64 | 11,335,641 | -2.20(-7.14%) |
Feb 27, 2009 | 31.31 | 31.63 | 29.80 | 30.85 | 0 | +0.55(+1.82%) |
Feb 26, 2009 | 30.14 | 30.76 | 28.83 | 30.30 | 11,528,747 | -0.28(-0.93%) |
Feb 25, 2009 | 31.36 | 32.81 | 30.54 | 30.58 | 12,433,391 | -0.73(-2.33%) |
Feb 24, 2009 | 34.15 | 34.15 | 30.96 | 31.31 | 14,470,095 | -2.56(-7.56%) |
Feb 23, 2009 | 33.24 | 34.61 | 32.69 | 33.87 | 9,164,365 | +0.06(+0.18%) |
Feb 20, 2009 | 33.31 | 34.50 | 32.34 | 33.81 | 10,794,158 | +1.79(+5.58%) |
Feb 19, 2009 | 32.81 | 33.93 | 31.68 | 32.02 | 10,130,832 | -1.34(-4.02%) |
Feb 18, 2009 | 33.57 | 33.76 | 32.08 | 33.36 | 8,903,858 | -0.17(-0.52%) |
Feb 17, 2009 | 34.04 | 34.76 | 33.24 | 33.54 | 9,801,486 | +0.29(+0.87%) |
Feb 13, 2009 | 34.35 | 34.46 | 32.92 | 33.25 | 8,472,898 | -1.42(-4.09%) |
Feb 12, 2009 | 34.82 | 35.18 | 33.64 | 34.66 | 8,392,616 | -0.19(-0.55%) |
Feb 11, 2009 | 33.29 | 35.20 | 32.69 | 34.86 | 11,389,712 | +2.15(+6.58%) |
Feb 10, 2009 | 33.66 | 34.17 | 32.02 | 32.70 | 8,667,692 | -0.17(-0.51%) |
Feb 09, 2009 | 33.48 | 33.86 | 32.52 | 32.87 | 6,232,806 | -1.45(-4.24%) |
Feb 06, 2009 | 33.49 | 34.66 | 33.32 | 34.32 | 6,644,883 | +0.45(+1.33%) |
Feb 05, 2009 | 33.40 | 34.16 | 33.10 | 33.87 | 8,177,970 | +1.42(+4.39%) |
Feb 04, 2009 | 32.23 | 33.07 | 31.81 | 32.45 | 7,542,880 | +1.08(+3.45%) |
Feb 03, 2009 | 31.34 | 32.29 | 30.70 | 31.37 | 8,497,374 | +0.33(+1.06%) |
Feb 02, 2009 | 31.74 | 33.17 | 30.65 | 31.04 | 9,038,234 | -1.78(-5.41%) |
Jan 30, 2009 | 33.96 | 34.00 | 31.73 | 32.81 | 0 | -0.43(-1.30%) |
Jan 29, 2009 | 31.80 | 34.14 | 31.39 | 33.25 | 14,194,157 | +1.05(+3.27%) |
Jan 28, 2009 | 32.81 | 32.85 | 30.62 | 32.20 | 11,528,194 | -0.18(-0.55%) |
Jan 27, 2009 | 33.59 | 33.78 | 31.86 | 32.37 | 9,539,283 | -1.55(-4.58%) |
Jan 26, 2009 | 35.57 | 36.62 | 33.17 | 33.93 | 11,839,959 | -0.84(-2.40%) |
Jan 23, 2009 | 32.76 | 35.26 | 32.52 | 34.76 | 13,682,949 | +3.05(+9.62%) |
Jan 22, 2009 | 31.17 | 32.80 | 31.09 | 31.71 | 8,755,246 | -0.07(-0.23%) |
Jan 21, 2009 | 30.50 | 31.91 | 29.93 | 31.79 | 9,713,106 | +1.32(+4.35%) |
Jan 20, 2009 | 31.38 | 32.91 | 30.40 | 30.46 | 10,797,801 | -0.75(-2.40%) |
Jan 16, 2009 | 31.00 | 31.53 | 29.57 | 31.21 | 10,638,952 | +1.55(+5.24%) |
Jan 15, 2009 | 27.84 | 29.79 | 27.30 | 29.66 | 8,985,172 | +1.79(+6.41%) |
Jan 14, 2009 | 28.90 | 29.78 | 27.43 | 27.87 | 7,745,072 | -1.60(-5.42%) |
Jan 13, 2009 | 28.66 | 29.76 | 28.43 | 29.47 | 6,740,395 | +0.97(+3.39%) |
Jan 12, 2009 | 29.77 | 30.10 | 28.14 | 28.50 | 7,423,359 | -2.40(-7.77%) |
Jan 09, 2009 | 30.43 | 32.39 | 29.81 | 30.90 | 8,007,382 | -0.24(-0.77%) |
Jan 08, 2009 | 30.07 | 31.50 | 29.44 | 31.14 | 8,579,537 | +2.15(+7.40%) |
Jan 07, 2009 | 31.38 | 31.51 | 28.66 | 29.00 | 8,241,143 | -2.90(-9.10%) |
Jan 06, 2009 | 30.44 | 32.39 | 30.25 | 31.90 | 8,031,057 | +1.18(+3.85%) |
Jan 05, 2009 | 29.86 | 31.56 | 29.50 | 30.72 | 9,082,281 | -0.80(-2.55%) |
Jan 02, 2009 | 31.74 | 32.73 | 30.59 | 31.52 | 0 | -0.24(-0.74%) |
Jan 01, 2009 | 30.77 | 32.17 | 30.32 | 31.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.77 | 32.17 | 30.32 | 31.76 | 5,505,515 | +0.67(+2.17%) |
Dec 30, 2008 | 31.09 | 31.63 | 30.85 | 31.08 | 5,766,774 | -0.32(-1.02%) |
Dec 29, 2008 | 30.28 | 32.00 | 30.04 | 31.40 | 7,675,487 | +1.79(+6.04%) |
Dec 26, 2008 | 29.55 | 30.13 | 28.35 | 29.62 | 3,000,036 | +0.48(+1.66%) |
Dec 24, 2008 | 29.35 | 29.50 | 27.84 | 29.13 | 2,531,619 | +0.39(+1.36%) |
Dec 23, 2008 | 27.64 | 29.06 | 27.10 | 28.74 | 5,980,298 | +1.10(+3.96%) |
Dec 22, 2008 | 29.44 | 30.38 | 26.74 | 27.65 | 7,726,123 | -1.19(-4.14%) |
Dec 19, 2008 | 26.05 | 29.11 | 25.67 | 28.84 | 9,903,010 | +1.83(+6.76%) |
Dec 18, 2008 | 27.98 | 28.38 | 26.21 | 27.02 | 8,732,534 | -1.34(-4.73%) |
Dec 17, 2008 | 28.97 | 30.54 | 28.23 | 28.36 | 10,102,350 | -0.38(-1.31%) |
Dec 16, 2008 | 26.20 | 28.77 | 25.71 | 28.74 | 10,592,951 | +2.56(+9.79%) |
Dec 15, 2008 | 24.50 | 27.31 | 24.50 | 26.18 | 12,955,181 | +2.06(+8.54%) |
Dec 12, 2008 | 21.44 | 24.55 | 21.44 | 24.12 | 0 | +1.60(+7.09%) |
Dec 11, 2008 | 23.68 | 24.55 | 22.19 | 22.52 | 8,645,871 | -0.02(-0.11%) |
Dec 10, 2008 | 21.00 | 22.93 | 20.89 | 22.54 | 8,490,223 | +2.91(+14.81%) |
Dec 09, 2008 | 18.82 | 20.32 | 18.63 | 19.64 | 5,265,651 | +0.22(+1.15%) |
Dec 08, 2008 | 19.31 | 20.17 | 18.73 | 19.41 | 5,974,659 | +1.65(+9.30%) |
Dec 05, 2008 | 17.40 | 17.76 | 15.72 | 17.76 | 0 | -0.22(-1.24%) |
Dec 04, 2008 | 18.94 | 19.54 | 17.61 | 17.98 | 7,608,413 | -0.98(-5.16%) |
Dec 03, 2008 | 18.72 | 19.88 | 18.62 | 18.96 | 7,157,167 | -1.21(-5.98%) |
Dec 02, 2008 | 20.54 | 20.94 | 19.43 | 20.17 | 7,448,099 | +0.33(+1.68%) |
Dec 01, 2008 | 22.27 | 22.48 | 19.63 | 19.83 | 8,754,550 | -3.46(-14.87%) |
Nov 28, 2008 | 22.81 | 23.40 | 21.89 | 23.30 | 3,346,484 | +1.21(+5.49%) |
Nov 26, 2008 | 21.07 | 22.32 | 20.59 | 22.09 | 7,050,393 | +0.43(+2.00%) |
Nov 25, 2008 | 21.65 | 21.68 | 19.69 | 21.65 | 9,968,161 | +0.93(+4.48%) |
Nov 24, 2008 | 21.12 | 23.16 | 20.45 | 20.73 | 19,490,606 | +0.74(+3.68%) |
Nov 21, 2008 | 17.77 | 20.06 | 17.21 | 19.99 | 13,201,059 | +3.60(+21.97%) |
Nov 20, 2008 | 16.83 | 17.90 | 15.40 | 16.39 | 10,474,646 | +0.19(+1.18%) |
Nov 19, 2008 | 19.58 | 21.55 | 15.95 | 16.20 | 13,846,870 | -3.07(-15.95%) |
Nov 18, 2008 | 18.52 | 19.59 | 18.23 | 19.27 | 5,614,359 | +0.58(+3.11%) |
Nov 17, 2008 | 19.83 | 20.32 | 18.13 | 18.69 | 7,619,979 | -1.76(-8.62%) |
Nov 14, 2008 | 20.85 | 21.63 | 20.27 | 20.45 | 0 | -0.12(-0.57%) |
Nov 13, 2008 | 18.42 | 20.61 | 16.44 | 20.57 | 9,564,354 | +2.25(+12.29%) |
Nov 12, 2008 | 19.12 | 19.75 | 18.16 | 18.32 | 6,780,175 | -1.84(-9.12%) |
Nov 11, 2008 | 20.66 | 20.77 | 18.91 | 20.16 | 6,437,788 | -1.18(-5.54%) |
Nov 10, 2008 | 21.41 | 22.12 | 20.44 | 21.34 | 5,352,509 | +1.32(+6.62%) |
Nov 07, 2008 | 19.27 | 20.46 | 18.89 | 20.01 | 4,578,268 | +1.68(+9.14%) |
Nov 06, 2008 | 20.63 | 21.34 | 18.15 | 18.34 | 6,869,449 | -1.94(-9.58%) |
Nov 05, 2008 | 20.81 | 22.20 | 20.08 | 20.28 | 6,209,644 | -0.92(-4.35%) |
Nov 04, 2008 | 19.33 | 21.28 | 18.96 | 21.20 | 6,497,736 | +3.50(+19.74%) |
Nov 03, 2008 | 17.76 | 18.54 | 17.29 | 17.71 | 4,247,329 | +0.60(+3.51%) |
Oct 31, 2008 | 17.58 | 18.47 | 17.03 | 17.11 | 6,814,371 | -0.57(-3.22%) |
Oct 30, 2008 | 17.32 | 18.44 | 16.35 | 17.68 | 7,737,850 | +0.93(+5.58%) |
Oct 29, 2008 | 15.78 | 17.25 | 15.47 | 16.74 | 8,892,062 | +1.60(+10.54%) |
Oct 28, 2008 | 14.27 | 15.14 | 13.38 | 15.14 | 8,535,192 | +1.72(+12.81%) |
Oct 27, 2008 | 16.59 | 16.59 | 13.34 | 13.43 | 9,423,331 | -2.66(-16.54%) |
Oct 24, 2008 | 13.18 | 17.04 | 12.91 | 16.09 | 11,252,782 | +1.40(+9.52%) |
Oct 23, 2008 | 15.13 | 17.16 | 13.88 | 14.69 | 13,946,314 | -1.31(-8.16%) |
Oct 22, 2008 | 20.37 | 20.37 | 15.34 | 15.99 | 12,859,991 | -5.38(-25.18%) |
Oct 21, 2008 | 23.20 | 23.50 | 21.31 | 21.37 | 5,399,684 | -2.88(-11.86%) |
Oct 20, 2008 | 22.80 | 24.51 | 22.22 | 24.25 | 3,891,597 | +2.15(+9.74%) |
Oct 17, 2008 | 21.03 | 23.99 | 20.53 | 22.10 | 0 | +0.05(+0.22%) |
Oct 16, 2008 | 23.69 | 24.56 | 20.60 | 22.05 | 10,956,487 | -2.35(-9.64%) |
Oct 15, 2008 | 26.40 | 27.49 | 24.25 | 24.40 | 6,532,348 | -2.91(-10.67%) |
Oct 14, 2008 | 27.30 | 28.52 | 25.34 | 27.31 | 9,631,755 | +2.70(+10.96%) |
Oct 13, 2008 | 25.63 | 26.84 | 22.61 | 24.62 | 6,680,722 | -0.13(-0.52%) |
Oct 10, 2008 | 29.91 | 30.41 | 24.40 | 24.75 | 0 | -5.49(-18.17%) |
Oct 09, 2008 | 31.76 | 31.76 | 29.70 | 30.24 | 6,395,688 | -1.01(-3.23%) |
Oct 08, 2008 | 29.05 | 32.15 | 28.31 | 31.25 | 12,336,469 | +3.59(+12.97%) |
Oct 07, 2008 | 28.29 | 29.51 | 27.50 | 27.66 | 9,983,076 | +0.55(+2.03%) |
Oct 06, 2008 | 30.19 | 30.95 | 24.51 | 27.11 | 14,425,814 | -1.97(-6.77%) |
Oct 03, 2008 | 28.51 | 31.81 | 28.15 | 29.08 | 0 | +0.27(+0.94%) |
Oct 02, 2008 | 32.85 | 33.17 | 28.80 | 28.81 | 10,355,665 | -5.74(-16.62%) |
Oct 01, 2008 | 34.18 | 36.14 | 33.41 | 34.55 | 9,373,330 | +0.48(+1.40%) |
Sep 30, 2008 | 35.41 | 35.71 | 33.76 | 34.07 | 7,209,479 | -2.04(-5.64%) |
Sep 29, 2008 | 36.61 | 37.30 | 33.95 | 36.11 | 11,454,290 | -0.93(-2.51%) |
Sep 26, 2008 | 39.20 | 40.06 | 36.53 | 37.03 | 0 | -1.26(-3.28%) |
Sep 25, 2008 | 40.53 | 41.31 | 38.10 | 38.29 | 7,957,180 | -2.43(-5.97%) |
Sep 24, 2008 | 40.50 | 41.59 | 39.22 | 40.72 | 6,909,126 | +1.11(+2.80%) |
Sep 23, 2008 | 40.60 | 41.16 | 38.52 | 39.61 | 8,741,407 | -1.18(-2.88%) |
Sep 22, 2008 | 38.70 | 41.69 | 38.65 | 40.79 | 9,955,305 | +3.09(+8.19%) |
Sep 19, 2008 | 35.88 | 38.15 | 34.60 | 37.70 | 0 | +1.47(+4.05%) |
Sep 18, 2008 | 37.71 | 38.73 | 34.89 | 36.24 | 14,575,150 | +0.04(+0.12%) |
Sep 17, 2008 | 33.32 | 36.96 | 32.45 | 36.19 | 16,328,565 | +3.40(+10.38%) |
Sep 16, 2008 | 30.56 | 32.89 | 29.99 | 32.79 | 7,592,841 | +1.14(+3.62%) |
Sep 15, 2008 | 32.18 | 33.91 | 30.76 | 31.64 | 11,468,634 | -0.96(-2.94%) |
Sep 12, 2008 | 28.97 | 32.86 | 28.70 | 32.60 | 0 | +4.77(+17.14%) |
Sep 11, 2008 | 28.13 | 29.11 | 26.79 | 27.83 | 8,435,304 | -0.70(-2.45%) |
Sep 10, 2008 | 28.22 | 28.70 | 26.87 | 28.53 | 10,959,493 | +0.80(+2.88%) |
Sep 09, 2008 | 28.79 | 29.03 | 27.50 | 27.73 | 9,662,521 | -2.08(-6.97%) |
Sep 08, 2008 | 33.40 | 33.72 | 29.63 | 29.81 | 7,138,619 | -2.49(-7.72%) |
Sep 05, 2008 | 32.73 | 33.06 | 31.17 | 32.31 | 0 | +0.72(+2.27%) |
Sep 04, 2008 | 32.84 | 33.37 | 31.04 | 31.59 | 5,387,950 | -0.83(-2.56%) |
Sep 03, 2008 | 32.24 | 33.38 | 31.36 | 32.42 | 6,077,708 | -0.29(-0.89%) |
Sep 02, 2008 | 33.30 | 33.52 | 32.47 | 32.71 | 5,799,463 | -2.70(-7.63%) |
Aug 29, 2008 | 35.62 | 36.24 | 34.99 | 35.41 | 0 | -0.32(-0.90%) |
Aug 28, 2008 | 36.29 | 36.93 | 34.86 | 35.73 | 3,807,988 | -0.03(-0.09%) |
Aug 27, 2008 | 35.68 | 36.30 | 35.12 | 35.77 | 3,810,626 | +0.77(+2.19%) |
Aug 26, 2008 | 34.85 | 36.25 | 34.83 | 35.00 | 4,443,354 | -0.19(-0.55%) |
Aug 25, 2008 | 34.66 | 35.78 | 34.66 | 35.19 | 3,881,042 | +0.54(+1.57%) |
Aug 22, 2008 | 34.97 | 35.47 | 34.09 | 34.65 | 0 | -1.24(-3.46%) |
Aug 21, 2008 | 34.83 | 36.28 | 34.83 | 35.89 | 7,536,932 | +2.33(+6.93%) |
Aug 20, 2008 | 33.92 | 34.48 | 32.89 | 33.56 | 6,182,715 | +0.04(+0.13%) |
Aug 19, 2008 | 31.13 | 34.31 | 31.13 | 33.52 | 7,336,737 | +1.57(+4.92%) |
Aug 18, 2008 | 30.95 | 32.15 | 30.72 | 31.95 | 7,407,749 | +1.94(+6.47%) |
Aug 15, 2008 | 30.40 | 30.40 | 29.44 | 30.01 | 0 | -1.30(-4.15%) |
Aug 14, 2008 | 32.84 | 33.45 | 31.30 | 31.30 | 6,205,444 | -1.78(-5.39%) |
Aug 13, 2008 | 30.73 | 33.20 | 30.60 | 33.09 | 10,492,863 | +2.87(+9.50%) |
Aug 12, 2008 | 28.46 | 30.40 | 28.46 | 30.22 | 8,783,754 | +1.86(+6.57%) |
Aug 11, 2008 | 29.04 | 29.32 | 27.23 | 28.35 | 9,431,586 | -0.92(-3.15%) |
Aug 08, 2008 | 30.55 | 30.55 | 29.13 | 29.28 | 6,615,207 | -1.98(-6.33%) |
Aug 07, 2008 | 31.71 | 32.34 | 30.92 | 31.25 | 6,348,085 | -0.01(-0.02%) |
Aug 06, 2008 | 30.59 | 31.48 | 30.27 | 31.26 | 6,499,825 | +1.16(+3.86%) |
Aug 05, 2008 | 31.86 | 31.86 | 29.96 | 30.10 | 7,117,908 | -2.17(-6.71%) |
Aug 04, 2008 | 32.52 | 33.72 | 31.71 | 32.26 | 4,409,342 | -0.62(-1.90%) |
Aug 01, 2008 | 33.77 | 34.51 | 32.68 | 32.89 | 8,089,772 | -0.92(-2.73%) |
Jul 31, 2008 | 35.31 | 35.64 | 33.50 | 33.81 | 7,041,080 | -0.59(-1.71%) |
Jul 30, 2008 | 33.66 | 34.40 | 32.76 | 34.40 | 11,123,690 | -0.23(-0.66%) |
Jul 29, 2008 | 34.63 | 36.41 | 34.56 | 34.63 | 5,245,566 | -1.79(-4.91%) |
Jul 28, 2008 | 36.31 | 37.70 | 36.22 | 36.41 | 4,162,237 | +0.06(+0.17%) |
Jul 25, 2008 | 36.95 | 36.95 | 35.24 | 36.35 | 5,338,087 | -0.22(-0.59%) |
Jul 24, 2008 | 38.45 | 38.60 | 35.45 | 36.57 | 12,716,569 | -2.96(-7.50%) |
Jul 23, 2008 | 42.28 | 42.32 | 39.26 | 39.53 | 6,984,372 | -2.49(-5.92%) |
Jul 22, 2008 | 44.93 | 45.20 | 41.85 | 42.02 | 5,323,192 | -2.23(-5.03%) |
Jul 21, 2008 | 43.92 | 44.40 | 43.12 | 44.25 | 3,121,831 | +0.98(+2.27%) |
Jul 18, 2008 | 42.98 | 44.04 | 42.76 | 43.26 | 2,859,140 | +0.29(+0.68%) |
Jul 17, 2008 | 44.73 | 45.84 | 42.38 | 42.97 | 6,293,375 | -2.18(-4.84%) |
Jul 16, 2008 | 46.48 | 47.09 | 44.55 | 45.16 | 4,744,023 | -1.66(-3.54%) |
Jul 15, 2008 | 49.67 | 49.98 | 46.14 | 46.81 | 7,023,519 | -2.07(-4.24%) |
Jul 14, 2008 | 47.33 | 49.01 | 46.57 | 48.89 | 5,736,750 | +2.13(+4.55%) |
Jul 11, 2008 | 46.52 | 47.80 | 46.36 | 46.76 | 4,827,466 | +1.69(+3.75%) |
Jul 10, 2008 | 44.54 | 45.64 | 44.07 | 45.07 | 3,685,875 | +1.48(+3.41%) |
Jul 09, 2008 | 43.74 | 44.85 | 43.46 | 43.59 | 4,767,896 | +0.03(+0.07%) |
Jul 08, 2008 | 43.18 | 43.99 | 42.59 | 43.55 | 4,415,964 | -0.35(-0.79%) |
Jul 07, 2008 | 43.32 | 44.29 | 42.81 | 43.90 | 3,909,705 | -0.89(-1.99%) |
Jul 04, 2008 | 45.16 | 45.25 | 44.03 | 44.79 | 3,228,043 | +0.00(+0.00%) |
Jul 03, 2008 | 45.16 | 45.25 | 44.03 | 44.79 | 3,228,043 | -0.75(-1.64%) |
Jul 02, 2008 | 46.46 | 46.71 | 45.30 | 45.54 | 4,382,937 | -1.03(-2.21%) |
Jul 01, 2008 | 46.44 | 47.51 | 45.90 | 46.57 | 4,233,381 | +0.56(+1.21%) |
Jun 30, 2008 | 45.76 | 46.42 | 43.86 | 46.01 | 5,635,324 | +0.25(+0.55%) |
Jun 27, 2008 | 44.31 | 46.33 | 44.23 | 45.76 | 7,118,942 | +1.84(+4.18%) |
Jun 26, 2008 | 41.81 | 44.22 | 41.81 | 43.92 | 9,172,657 | +3.16(+7.76%) |
Jun 25, 2008 | 41.37 | 41.44 | 39.44 | 40.76 | 5,275,149 | -0.12(-0.30%) |
Jun 24, 2008 | 40.52 | 41.99 | 40.23 | 40.88 | 4,955,254 | +0.53(+1.30%) |
Jun 23, 2008 | 39.59 | 40.66 | 39.37 | 40.36 | 3,000,188 | +0.18(+0.45%) |
Jun 20, 2008 | 39.70 | 40.66 | 39.70 | 40.18 | 3,555,558 | +0.58(+1.47%) |
Jun 19, 2008 | 40.04 | 41.14 | 39.44 | 39.59 | 4,368,889 | -0.03(-0.08%) |
Jun 18, 2008 | 40.76 | 40.76 | 39.21 | 39.63 | 3,217,023 | -0.21(-0.53%) |
Jun 17, 2008 | 39.06 | 39.85 | 39.06 | 39.84 | 2,689,143 | +0.49(+1.24%) |
Jun 16, 2008 | 40.52 | 40.77 | 39.29 | 39.35 | 3,154,175 | +0.21(+0.54%) |
Jun 13, 2008 | 38.82 | 39.76 | 38.70 | 39.14 | 2,375,462 | +0.00(+0.00%) |
Jun 12, 2008 | 39.91 | 39.91 | 38.28 | 39.14 | 5,335,629 | -1.70(-4.15%) |
Jun 11, 2008 | 41.60 | 42.11 | 40.78 | 40.83 | 3,741,476 | +0.30(+0.75%) |
Jun 10, 2008 | 41.46 | 43.24 | 40.15 | 40.53 | 6,490,173 | -3.24(-7.41%) |
Jun 09, 2008 | 43.25 | 44.54 | 42.81 | 43.77 | 4,724,123 | +0.69(+1.61%) |
Jun 06, 2008 | 41.79 | 44.05 | 41.79 | 43.08 | 7,055,899 | +1.79(+4.35%) |
Jun 05, 2008 | 41.09 | 41.39 | 39.79 | 41.28 | 6,256,617 | +0.03(+0.08%) |
Jun 04, 2008 | 42.41 | 42.59 | 41.15 | 41.25 | 3,484,190 | -1.05(-2.47%) |
Jun 03, 2008 | 43.08 | 44.09 | 42.30 | 42.30 | 3,496,298 | -1.40(-3.21%) |
Jun 02, 2008 | 43.31 | 44.47 | 43.10 | 43.70 | 2,993,551 | -0.03(-0.07%) |
May 30, 2008 | 42.89 | 43.94 | 42.81 | 43.73 | 3,335,681 | +1.40(+3.32%) |
May 29, 2008 | 43.18 | 43.31 | 42.18 | 42.33 | 3,261,239 | -1.47(-3.35%) |
May 28, 2008 | 42.11 | 43.91 | 42.04 | 43.80 | 3,292,826 | +0.82(+1.90%) |
May 27, 2008 | 43.29 | 43.51 | 42.56 | 42.98 | 2,689,429 | -1.58(-3.55%) |
May 26, 2008 | 44.59 | 45.17 | 44.06 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.59 | 45.17 | 44.06 | 44.56 | 2,686,937 | +0.39(+0.88%) |
May 22, 2008 | 43.77 | 44.68 | 43.26 | 44.17 | 3,054,568 | +0.29(+0.66%) |
May 21, 2008 | 45.16 | 45.31 | 43.80 | 43.88 | 4,077,935 | -1.35(-2.98%) |
May 20, 2008 | 43.30 | 45.23 | 43.30 | 45.23 | 3,759,733 | +2.35(+5.48%) |
May 19, 2008 | 43.83 | 43.83 | 42.66 | 42.88 | 2,576,860 | +0.04(+0.09%) |
May 16, 2008 | 42.90 | 43.46 | 42.47 | 42.84 | 3,678,425 | +1.45(+3.50%) |
May 15, 2008 | 40.34 | 41.58 | 40.26 | 41.39 | 3,819,320 | +2.18(+5.55%) |
May 14, 2008 | 40.23 | 40.53 | 39.19 | 39.22 | 2,045,364 | -1.16(-2.87%) |
May 13, 2008 | 39.82 | 41.06 | 39.38 | 40.37 | 2,316,769 | -0.44(-1.08%) |
May 12, 2008 | 40.27 | 41.43 | 40.27 | 40.81 | 2,515,982 | -0.20(-0.50%) |
May 09, 2008 | 40.91 | 41.44 | 39.24 | 41.02 | 2,665,431 | +0.21(+0.52%) |
May 08, 2008 | 38.99 | 41.14 | 38.88 | 40.81 | 3,682,723 | +2.22(+5.76%) |
May 07, 2008 | 38.95 | 39.45 | 38.54 | 38.59 | 3,029,550 | -1.25(-3.14%) |
May 06, 2008 | 39.64 | 40.73 | 39.59 | 39.84 | 2,332,194 | +0.26(+0.66%) |
May 05, 2008 | 39.59 | 39.93 | 39.02 | 39.58 | 2,633,218 | +0.89(+2.30%) |
May 02, 2008 | 38.35 | 39.33 | 37.84 | 38.69 | 2,669,029 | +0.92(+2.42%) |