Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.76 | 18.61 | 17.48 | 18.40 | 9,072,155 | +0.95(+5.44%) |
Mar 30, 2009 | 17.89 | 18.36 | 17.38 | 17.45 | 7,007,675 | -1.70(-8.86%) |
Mar 26, 2009 | 18.08 | 19.31 | 17.98 | 19.14 | 10,100,285 | +1.17(+6.49%) |
Mar 25, 2009 | 17.53 | 18.30 | 16.98 | 17.97 | 10,249,155 | +0.96(+5.62%) |
Mar 24, 2009 | 18.29 | 18.41 | 16.95 | 17.02 | 7,842,503 | -1.72(-9.18%) |
Mar 23, 2009 | 17.05 | 18.93 | 16.43 | 18.74 | 9,520,098 | +2.88(+18.17%) |
Mar 20, 2009 | 16.39 | 16.66 | 15.63 | 15.86 | 7,812,420 | -0.30(-1.85%) |
Mar 19, 2009 | 18.50 | 18.66 | 16.15 | 16.16 | 9,597,821 | -1.94(-10.74%) |
Mar 18, 2009 | 16.57 | 18.20 | 16.20 | 18.10 | 9,508,794 | +1.32(+7.86%) |
Mar 17, 2009 | 16.02 | 17.08 | 15.71 | 16.78 | 6,505,422 | +0.89(+5.62%) |
Mar 16, 2009 | 17.11 | 17.37 | 15.86 | 15.89 | 6,487,405 | -0.97(-5.75%) |
Mar 13, 2009 | 16.85 | 16.94 | 15.55 | 16.86 | 7,576,520 | +0.03(+0.19%) |
Mar 12, 2009 | 15.93 | 16.90 | 15.44 | 16.83 | 10,371,243 | +0.87(+5.43%) |
Mar 11, 2009 | 15.69 | 16.17 | 15.09 | 15.96 | 11,322,905 | +0.24(+1.50%) |
Mar 10, 2009 | 13.68 | 15.72 | 13.58 | 15.72 | 13,739,829 | +2.23(+16.53%) |
Mar 09, 2009 | 13.24 | 13.70 | 13.07 | 13.49 | 7,007,716 | +0.06(+0.48%) |
Mar 06, 2009 | 13.80 | 13.82 | 12.81 | 13.43 | 11,637,252 | +0.04(+0.29%) |
Mar 05, 2009 | 13.89 | 14.02 | 13.18 | 13.39 | 16,157,524 | -0.80(-5.66%) |
Mar 04, 2009 | 14.11 | 14.60 | 13.47 | 14.19 | 9,134,178 | +0.37(+2.67%) |
Mar 02, 2009 | 14.37 | 14.92 | 13.72 | 13.82 | 11,883,135 | -0.67(-4.62%) |
Feb 27, 2009 | 14.79 | 15.16 | 14.49 | 14.49 | 6,970,734 | -0.61(-4.01%) |
Feb 26, 2009 | 15.54 | 15.77 | 14.94 | 15.10 | 5,682,523 | -0.39(-2.51%) |
Feb 25, 2009 | 15.56 | 16.00 | 14.95 | 15.49 | 6,943,807 | -0.45(-2.80%) |
Feb 24, 2009 | 14.71 | 15.93 | 14.47 | 15.93 | 7,712,400 | +1.49(+10.33%) |
Feb 23, 2009 | 15.36 | 16.06 | 14.40 | 14.44 | 8,956,639 | -1.11(-7.13%) |
Feb 20, 2009 | 14.84 | 15.88 | 14.82 | 15.55 | 8,115,030 | +0.14(+0.91%) |
Feb 19, 2009 | 16.42 | 16.48 | 15.41 | 15.41 | 5,929,906 | -0.66(-4.09%) |
Feb 18, 2009 | 16.11 | 16.27 | 15.51 | 16.07 | 5,509,773 | +0.19(+1.20%) |
Feb 17, 2009 | 16.20 | 16.42 | 15.86 | 15.88 | 7,848,821 | -1.13(-6.63%) |
Feb 13, 2009 | 17.29 | 17.76 | 16.90 | 17.01 | 4,922,713 | -0.50(-2.88%) |
Feb 12, 2009 | 16.76 | 17.57 | 16.64 | 17.51 | 6,932,727 | +0.08(+0.48%) |
Feb 11, 2009 | 16.92 | 17.44 | 16.74 | 17.43 | 4,989,531 | +0.59(+3.48%) |
Feb 10, 2009 | 18.17 | 18.53 | 16.75 | 16.84 | 9,181,942 | -1.69(-9.12%) |
Feb 09, 2009 | 18.38 | 18.64 | 17.94 | 18.53 | 7,761,945 | +0.16(+0.87%) |
Feb 06, 2009 | 17.37 | 18.41 | 17.22 | 18.37 | 6,955,527 | +1.20(+7.02%) |
Feb 05, 2009 | 16.80 | 17.57 | 16.63 | 17.16 | 7,663,827 | +0.05(+0.30%) |
Feb 04, 2009 | 17.28 | 17.67 | 16.88 | 17.11 | 5,942,425 | +0.18(+1.05%) |
Feb 03, 2009 | 17.69 | 17.69 | 16.55 | 16.94 | 9,257,457 | -0.63(-3.59%) |
Feb 02, 2009 | 17.33 | 17.66 | 16.86 | 17.57 | 7,166,662 | -0.01(-0.07%) |
Jan 30, 2009 | 18.13 | 18.90 | 17.43 | 17.58 | 8,487,225 | -1.45(-7.60%) |
Jan 29, 2009 | 20.24 | 20.47 | 19.03 | 19.03 | 9,609,332 | -2.26(-10.63%) |
Jan 28, 2009 | 19.60 | 21.35 | 19.47 | 21.29 | 9,327,215 | +2.34(+12.34%) |
Jan 27, 2009 | 18.76 | 19.12 | 18.17 | 18.95 | 4,533,067 | +0.32(+1.71%) |
Jan 26, 2009 | 19.46 | 19.82 | 18.30 | 18.63 | 7,769,075 | -0.45(-2.37%) |
Jan 23, 2009 | 17.24 | 19.20 | 17.14 | 19.08 | 7,662,104 | +1.13(+6.32%) |
Jan 22, 2009 | 18.43 | 18.83 | 17.45 | 17.95 | 7,390,899 | -0.95(-5.03%) |
Jan 21, 2009 | 18.75 | 18.97 | 17.01 | 18.90 | 9,928,052 | +1.71(+9.94%) |
Jan 20, 2009 | 18.48 | 18.91 | 17.15 | 17.19 | 10,722,010 | -1.48(-7.92%) |
Jan 16, 2009 | 18.73 | 19.34 | 17.94 | 18.67 | 10,448,039 | +0.57(+3.17%) |
Jan 15, 2009 | 18.54 | 18.80 | 17.32 | 18.10 | 11,450,960 | -0.41(-2.24%) |
Jan 14, 2009 | 19.70 | 19.70 | 18.47 | 18.51 | 6,613,454 | -1.29(-6.53%) |
Jan 13, 2009 | 19.43 | 20.31 | 19.13 | 19.80 | 5,479,661 | +0.20(+1.01%) |
Jan 12, 2009 | 20.28 | 20.68 | 19.40 | 19.61 | 4,141,754 | -0.67(-3.30%) |
Jan 09, 2009 | 21.28 | 21.48 | 20.15 | 20.28 | 5,366,580 | -1.40(-6.47%) |
Jan 08, 2009 | 22.07 | 22.07 | 21.12 | 21.68 | 4,527,161 | -0.05(-0.23%) |
Jan 07, 2009 | 22.95 | 22.95 | 21.69 | 21.73 | 3,470,109 | -1.54(-6.60%) |
Jan 06, 2009 | 23.82 | 24.16 | 22.70 | 23.26 | 6,220,420 | -0.33(-1.38%) |
Jan 05, 2009 | 22.95 | 24.06 | 22.48 | 23.59 | 5,593,881 | +0.39(+1.68%) |
Jan 02, 2009 | 22.58 | 23.42 | 21.52 | 23.20 | 3,512,562 | +0.61(+2.71%) |
Dec 31, 2008 | 21.58 | 22.84 | 21.49 | 22.59 | 4,819,132 | +1.29(+6.04%) |
Dec 30, 2008 | 19.82 | 21.30 | 19.80 | 21.30 | 3,088,277 | +1.36(+6.84%) |
Dec 29, 2008 | 20.19 | 20.60 | 19.47 | 19.94 | 2,648,492 | -0.50(-2.43%) |
Dec 26, 2008 | 21.13 | 21.13 | 19.98 | 20.43 | 1,192,103 | -0.17(-0.84%) |
Dec 24, 2008 | 20.45 | 20.61 | 20.08 | 20.61 | 974,864 | +0.47(+2.34%) |
Dec 23, 2008 | 21.14 | 21.34 | 20.05 | 20.14 | 2,625,059 | -0.52(-2.53%) |
Dec 22, 2008 | 21.30 | 21.37 | 20.43 | 20.66 | 3,842,784 | -0.55(-2.58%) |
Dec 19, 2008 | 20.65 | 21.63 | 20.63 | 21.21 | 3,911,547 | +0.56(+2.72%) |
Dec 18, 2008 | 21.44 | 21.88 | 20.54 | 20.65 | 4,768,758 | -0.82(-3.83%) |
Dec 17, 2008 | 20.86 | 22.06 | 20.86 | 21.47 | 6,006,665 | -0.09(-0.41%) |
Dec 16, 2008 | 20.12 | 21.58 | 20.01 | 21.56 | 6,621,519 | +1.63(+8.19%) |
Dec 15, 2008 | 20.07 | 20.75 | 19.49 | 19.92 | 3,760,604 | -0.11(-0.54%) |
Dec 12, 2008 | 19.34 | 20.42 | 19.13 | 20.03 | 7,358,723 | -0.23(-1.13%) |
Dec 11, 2008 | 21.07 | 22.39 | 20.20 | 20.26 | 4,510,918 | -1.69(-7.69%) |
Dec 10, 2008 | 22.09 | 22.47 | 21.10 | 21.95 | 4,586,548 | +0.20(+0.91%) |
Dec 09, 2008 | 21.91 | 23.02 | 21.21 | 21.75 | 6,790,379 | -1.60(-6.85%) |
Dec 08, 2008 | 23.19 | 23.63 | 22.23 | 23.35 | 5,819,334 | +1.17(+5.26%) |
Dec 05, 2008 | 19.84 | 22.19 | 18.89 | 22.19 | 8,158,748 | +2.11(+10.51%) |
Dec 04, 2008 | 19.44 | 21.55 | 19.15 | 20.08 | 6,720,715 | +0.20(+1.03%) |
Dec 03, 2008 | 18.52 | 19.95 | 17.60 | 19.87 | 6,398,894 | +0.94(+4.95%) |
Dec 02, 2008 | 18.61 | 19.11 | 17.69 | 18.94 | 5,511,053 | +0.87(+4.80%) |
Dec 01, 2008 | 21.03 | 21.27 | 18.07 | 18.07 | 4,454,290 | -3.74(-17.13%) |
Nov 28, 2008 | 21.17 | 21.84 | 21.07 | 21.81 | 2,154,465 | +0.68(+3.20%) |
Nov 26, 2008 | 18.59 | 21.18 | 17.85 | 21.13 | 5,483,078 | +1.99(+10.39%) |
Nov 25, 2008 | 19.92 | 20.36 | 18.20 | 19.14 | 4,845,304 | -0.26(-1.35%) |
Nov 24, 2008 | 17.68 | 19.64 | 17.40 | 19.40 | 8,818,694 | +1.67(+9.42%) |
Nov 21, 2008 | 17.14 | 17.85 | 15.46 | 17.73 | 13,264,878 | +1.71(+10.70%) |
Nov 20, 2008 | 15.93 | 18.08 | 15.84 | 16.02 | 12,726,741 | -0.81(-4.81%) |
Nov 19, 2008 | 18.50 | 18.61 | 16.71 | 16.83 | 9,717,607 | -1.80(-9.68%) |
Nov 18, 2008 | 18.69 | 19.17 | 17.66 | 18.63 | 7,781,736 | +0.17(+0.93%) |
Nov 17, 2008 | 19.71 | 20.12 | 18.46 | 18.46 | 6,884,627 | -1.63(-8.09%) |
Nov 14, 2008 | 20.28 | 21.69 | 19.95 | 20.08 | 4,271,208 | -0.69(-3.31%) |
Nov 13, 2008 | 20.52 | 20.82 | 18.22 | 20.77 | 11,462,934 | +0.46(+2.26%) |
Nov 12, 2008 | 20.78 | 21.39 | 20.31 | 20.31 | 4,165,372 | -0.76(-3.60%) |
Nov 11, 2008 | 22.27 | 22.27 | 20.72 | 21.07 | 4,844,137 | -1.46(-6.48%) |
Nov 10, 2008 | 23.29 | 23.74 | 22.21 | 22.53 | 4,253,133 | -0.62(-2.70%) |
Nov 07, 2008 | 23.02 | 23.94 | 22.33 | 23.16 | 3,544,304 | +0.66(+2.95%) |
Nov 06, 2008 | 24.70 | 24.70 | 22.23 | 22.49 | 6,592,587 | -1.73(-7.13%) |
Nov 05, 2008 | 26.39 | 26.99 | 23.77 | 24.22 | 5,180,187 | -2.54(-9.48%) |
Nov 04, 2008 | 25.62 | 26.77 | 24.97 | 26.76 | 5,605,638 | +1.75(+7.01%) |
Nov 03, 2008 | 25.27 | 25.68 | 24.68 | 25.00 | 6,481,252 | -0.20(-0.78%) |
Oct 31, 2008 | 24.52 | 25.49 | 23.63 | 25.20 | 5,829,764 | +0.50(+2.01%) |
Oct 30, 2008 | 25.30 | 25.49 | 23.82 | 24.71 | 6,363,505 | +0.76(+3.20%) |
Oct 29, 2008 | 23.30 | 25.15 | 22.65 | 23.94 | 7,452,889 | +0.52(+2.20%) |
Oct 28, 2008 | 21.04 | 23.46 | 19.92 | 23.42 | 10,671,234 | +3.03(+14.84%) |
Oct 27, 2008 | 19.71 | 21.47 | 19.70 | 20.40 | 7,658,163 | +0.34(+1.68%) |
Oct 24, 2008 | 17.60 | 20.91 | 16.98 | 20.06 | 11,483,309 | +0.33(+1.65%) |
Oct 23, 2008 | 20.59 | 21.81 | 17.53 | 19.73 | 10,873,223 | -1.14(-5.47%) |
Oct 22, 2008 | 22.32 | 22.83 | 20.33 | 20.87 | 11,218,971 | -2.59(-11.05%) |
Oct 21, 2008 | 24.95 | 25.34 | 23.14 | 23.47 | 6,646,375 | -2.11(-8.25%) |
Oct 20, 2008 | 25.50 | 26.22 | 24.63 | 25.58 | 4,921,679 | +0.42(+1.67%) |
Oct 17, 2008 | 24.35 | 26.72 | 24.30 | 25.16 | 5,015,755 | -0.34(-1.35%) |
Oct 16, 2008 | 23.73 | 25.78 | 21.87 | 25.50 | 8,097,028 | +2.08(+8.87%) |
Oct 15, 2008 | 27.31 | 27.68 | 23.26 | 23.42 | 7,567,185 | -4.32(-15.58%) |
Oct 14, 2008 | 29.38 | 30.08 | 26.53 | 27.75 | 7,640,981 | -0.43(-1.52%) |
Oct 13, 2008 | 27.30 | 28.61 | 25.88 | 28.17 | 6,304,996 | +2.68(+10.53%) |
Oct 10, 2008 | 23.74 | 26.05 | 22.47 | 25.49 | 12,146,682 | -0.01(-0.03%) |
Oct 09, 2008 | 30.30 | 30.30 | 24.59 | 25.50 | 9,364,256 | -3.86(-13.14%) |
Oct 08, 2008 | 28.68 | 32.60 | 28.05 | 29.35 | 3,953,413 | -0.59(-1.98%) |
Oct 07, 2008 | 33.18 | 33.46 | 29.51 | 29.94 | 3,965,850 | -3.31(-9.97%) |
Oct 06, 2008 | 31.53 | 33.62 | 28.47 | 33.26 | 4,313,405 | +1.47(+4.61%) |
Oct 03, 2008 | 34.57 | 36.01 | 31.74 | 31.79 | 3,099,066 | -0.66(-2.04%) |
Oct 02, 2008 | 35.42 | 36.97 | 32.04 | 32.46 | 3,337,420 | -2.94(-8.32%) |
Oct 01, 2008 | 34.22 | 36.01 | 33.51 | 35.40 | 2,457,718 | +1.17(+3.41%) |
Sep 30, 2008 | 33.14 | 36.97 | 32.19 | 34.23 | 3,506,457 | +2.36(+7.42%) |
Sep 29, 2008 | 38.82 | 38.88 | 31.87 | 31.87 | 5,423,413 | -6.97(-17.94%) |
Sep 26, 2008 | 35.98 | 39.02 | 35.71 | 38.84 | 2,807,454 | +1.87(+5.07%) |
Sep 25, 2008 | 38.24 | 38.31 | 36.52 | 36.96 | 2,921,210 | -0.45(-1.21%) |
Sep 24, 2008 | 36.18 | 38.21 | 35.72 | 37.41 | 2,347,579 | +1.88(+5.29%) |
Sep 23, 2008 | 36.20 | 36.97 | 35.38 | 35.53 | 3,495,979 | -1.38(-3.73%) |
Sep 22, 2008 | 40.74 | 41.43 | 35.74 | 36.91 | 5,180,874 | -4.53(-10.92%) |
Sep 19, 2008 | 43.50 | 44.74 | 30.44 | 41.44 | 9,551,971 | +3.67(+9.70%) |
Sep 18, 2008 | 34.64 | 38.49 | 31.72 | 37.77 | 14,092,603 | +3.69(+10.83%) |
Sep 17, 2008 | 36.33 | 36.34 | 33.20 | 34.08 | 11,825,825 | -3.07(-8.27%) |
Sep 16, 2008 | 33.57 | 37.50 | 33.41 | 37.15 | 12,412,731 | +2.75(+7.98%) |
Sep 15, 2008 | 35.18 | 36.25 | 34.28 | 34.41 | 9,811,902 | -2.21(-6.02%) |
Sep 12, 2008 | 37.39 | 37.39 | 36.25 | 36.61 | 5,554,706 | -0.41(-1.10%) |
Sep 11, 2008 | 35.85 | 37.10 | 35.32 | 37.02 | 7,741,140 | -0.04(-0.12%) |
Sep 10, 2008 | 37.03 | 38.06 | 35.85 | 37.06 | 5,294,274 | +0.04(+0.10%) |
Sep 09, 2008 | 39.01 | 39.51 | 36.88 | 37.03 | 6,335,447 | -2.43(-6.16%) |
Sep 08, 2008 | 38.88 | 40.79 | 38.10 | 39.45 | 7,709,828 | +2.26(+6.07%) |
Sep 05, 2008 | 36.27 | 37.27 | 35.22 | 37.20 | 5,195,376 | +0.82(+2.24%) |
Sep 04, 2008 | 37.64 | 38.17 | 36.36 | 36.38 | 3,754,355 | -1.78(-4.68%) |
Sep 03, 2008 | 38.00 | 38.26 | 37.28 | 38.17 | 2,566,480 | +0.38(+0.99%) |
Sep 02, 2008 | 39.00 | 39.18 | 37.24 | 37.79 | 4,903,152 | -0.04(-0.12%) |
Aug 29, 2008 | 37.92 | 38.13 | 37.29 | 37.84 | 3,358,649 | -0.41(-1.07%) |
Aug 28, 2008 | 36.29 | 38.24 | 36.29 | 38.24 | 2,846,520 | +1.40(+3.81%) |
Aug 27, 2008 | 36.03 | 37.08 | 35.96 | 36.84 | 2,574,817 | +0.43(+1.19%) |
Aug 26, 2008 | 36.39 | 36.51 | 35.78 | 36.41 | 2,702,126 | +0.05(+0.14%) |
Aug 25, 2008 | 37.53 | 37.53 | 36.11 | 36.36 | 3,208,678 | -1.24(-3.29%) |
Aug 22, 2008 | 37.66 | 38.08 | 36.88 | 37.59 | 3,786,194 | +0.47(+1.25%) |
Aug 21, 2008 | 36.48 | 37.46 | 36.29 | 37.13 | 3,045,435 | +0.11(+0.31%) |
Aug 20, 2008 | 36.13 | 37.43 | 35.69 | 37.01 | 3,526,308 | +0.67(+1.84%) |
Aug 19, 2008 | 36.60 | 36.96 | 35.60 | 36.34 | 4,306,507 | -0.98(-2.63%) |
Aug 18, 2008 | 38.67 | 38.75 | 37.03 | 37.33 | 4,097,999 | -1.11(-2.89%) |
Aug 15, 2008 | 38.50 | 39.33 | 38.20 | 38.43 | 4,180,931 | -0.08(-0.20%) |
Aug 14, 2008 | 36.68 | 38.69 | 36.66 | 38.51 | 2,937,672 | +1.45(+3.92%) |
Aug 13, 2008 | 37.81 | 37.81 | 36.40 | 37.06 | 3,751,978 | -0.81(-2.14%) |
Aug 12, 2008 | 39.05 | 39.07 | 37.54 | 37.87 | 4,722,165 | -1.27(-3.26%) |
Aug 11, 2008 | 38.57 | 40.04 | 37.83 | 39.14 | 4,151,508 | +0.57(+1.49%) |
Aug 08, 2008 | 37.52 | 38.89 | 36.98 | 38.57 | 4,456,946 | +1.35(+3.63%) |
Aug 07, 2008 | 39.12 | 39.12 | 37.10 | 37.22 | 4,875,784 | -2.24(-5.69%) |
Aug 06, 2008 | 39.38 | 39.79 | 38.95 | 39.46 | 4,565,837 | -0.03(-0.06%) |
Aug 05, 2008 | 38.22 | 39.60 | 37.85 | 39.49 | 6,622,016 | +1.56(+4.10%) |
Aug 04, 2008 | 38.36 | 38.48 | 37.03 | 37.93 | 5,144,780 | -0.15(-0.40%) |
Aug 01, 2008 | 38.55 | 38.56 | 36.73 | 38.08 | 4,769,010 | -0.06(-0.17%) |
Jul 31, 2008 | 36.71 | 38.65 | 36.49 | 38.15 | 3,732,303 | -0.26(-0.68%) |
Jul 30, 2008 | 38.23 | 38.56 | 37.16 | 38.41 | 5,289,469 | +0.61(+1.62%) |
Jul 29, 2008 | 37.80 | 37.82 | 34.76 | 37.80 | 6,541,020 | +2.86(+8.19%) |
Jul 28, 2008 | 36.20 | 36.73 | 34.85 | 34.94 | 4,851,220 | -1.15(-3.20%) |
Jul 25, 2008 | 36.15 | 36.45 | 34.42 | 36.09 | 5,403,664 | +0.39(+1.09%) |
Jul 24, 2008 | 37.47 | 38.56 | 35.63 | 35.70 | 8,850,130 | -2.07(-5.47%) |
Jul 23, 2008 | 36.51 | 38.35 | 35.52 | 37.77 | 8,091,532 | +1.57(+4.33%) |
Jul 22, 2008 | 33.82 | 36.21 | 32.56 | 36.20 | 7,881,341 | +1.66(+4.80%) |
Jul 21, 2008 | 34.94 | 35.57 | 34.17 | 34.54 | 4,296,284 | -0.35(-1.00%) |
Jul 18, 2008 | 34.97 | 35.06 | 33.55 | 34.89 | 5,127,188 | +0.07(+0.20%) |
Jul 17, 2008 | 33.04 | 35.69 | 33.00 | 34.82 | 6,818,914 | +1.85(+5.63%) |
Jul 16, 2008 | 30.39 | 32.99 | 29.43 | 32.97 | 6,376,363 | +2.86(+9.51%) |
Jul 15, 2008 | 31.23 | 31.51 | 29.92 | 30.10 | 10,867,473 | -1.12(-3.57%) |
Jul 14, 2008 | 33.10 | 33.58 | 31.22 | 31.22 | 5,726,008 | -1.15(-3.54%) |
Jul 11, 2008 | 32.51 | 33.65 | 31.29 | 32.37 | 7,580,834 | -1.06(-3.18%) |
Jul 10, 2008 | 32.56 | 34.43 | 32.02 | 33.43 | 7,278,464 | +0.63(+1.92%) |
Jul 09, 2008 | 34.62 | 34.87 | 32.65 | 32.80 | 4,868,363 | -1.85(-5.35%) |
Jul 08, 2008 | 32.61 | 34.66 | 31.97 | 34.66 | 6,827,533 | +2.12(+6.50%) |
Jul 07, 2008 | 33.78 | 34.16 | 32.04 | 32.54 | 6,719,690 | -1.03(-3.08%) |
Jul 04, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | +0.00(+0.00%) |
Jul 03, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | -0.28(-0.83%) |
Jul 02, 2008 | 35.25 | 35.69 | 33.72 | 33.85 | 4,608,495 | -1.05(-3.00%) |
Jul 01, 2008 | 34.99 | 35.16 | 33.72 | 34.90 | 7,624,435 | -1.10(-3.05%) |
Jun 30, 2008 | 35.62 | 36.66 | 35.53 | 35.99 | 4,026,671 | -0.02(-0.05%) |
Jun 27, 2008 | 36.08 | 36.64 | 35.41 | 36.01 | 3,457,527 | -0.10(-0.28%) |
Jun 26, 2008 | 37.33 | 37.42 | 35.99 | 36.11 | 3,994,314 | -1.45(-3.87%) |
Jun 25, 2008 | 37.84 | 38.52 | 37.21 | 37.57 | 3,340,906 | +0.15(+0.41%) |
Jun 24, 2008 | 37.60 | 38.15 | 36.78 | 37.41 | 3,850,823 | -0.06(-0.15%) |
Jun 23, 2008 | 38.10 | 38.37 | 36.87 | 37.47 | 3,208,310 | -0.50(-1.31%) |
Jun 20, 2008 | 39.60 | 39.87 | 37.66 | 37.97 | 4,793,628 | -1.78(-4.47%) |
Jun 19, 2008 | 38.79 | 39.84 | 38.04 | 39.75 | 3,773,332 | +0.71(+1.83%) |
Jun 18, 2008 | 38.42 | 39.52 | 38.01 | 39.03 | 3,725,834 | +0.45(+1.17%) |
Jun 17, 2008 | 39.54 | 40.17 | 38.58 | 38.58 | 3,735,979 | -1.31(-3.29%) |
Jun 16, 2008 | 39.59 | 40.53 | 39.26 | 39.89 | 4,021,726 | -0.15(-0.38%) |
Jun 13, 2008 | 39.30 | 40.10 | 38.22 | 40.05 | 5,398,221 | +1.92(+5.05%) |
Jun 12, 2008 | 37.87 | 38.88 | 37.21 | 38.12 | 6,121,558 | +1.94(+5.36%) |
Jun 11, 2008 | 37.49 | 37.79 | 36.14 | 36.18 | 4,014,898 | -1.31(-3.49%) |
Jun 10, 2008 | 37.26 | 37.97 | 35.81 | 37.49 | 3,174,688 | +0.76(+2.08%) |
Jun 09, 2008 | 37.65 | 37.69 | 36.11 | 36.73 | 2,837,287 | -0.48(-1.29%) |
Jun 06, 2008 | 39.03 | 39.03 | 37.19 | 37.20 | 4,798,530 | -2.07(-5.26%) |
Jun 05, 2008 | 37.22 | 39.30 | 37.22 | 39.27 | 4,953,978 | +2.07(+5.57%) |
Jun 04, 2008 | 37.44 | 37.96 | 36.83 | 37.20 | 2,710,048 | -0.05(-0.14%) |
Jun 03, 2008 | 36.67 | 38.22 | 36.50 | 37.25 | 4,157,139 | +0.85(+2.35%) |
Jun 02, 2008 | 36.96 | 37.06 | 35.76 | 36.40 | 3,609,592 | -0.52(-1.42%) |
May 30, 2008 | 38.10 | 38.27 | 36.79 | 36.92 | 7,505,540 | -1.06(-2.80%) |
May 29, 2008 | 37.26 | 38.86 | 37.26 | 37.98 | 2,717,770 | +0.80(+2.16%) |
May 28, 2008 | 37.10 | 37.64 | 36.51 | 37.18 | 2,205,619 | -0.16(-0.43%) |
May 27, 2008 | 36.90 | 37.57 | 36.62 | 37.34 | 3,113,752 | +0.71(+1.95%) |
May 26, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | +0.00(+0.00%) |
May 23, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | -0.85(-2.26%) |
May 22, 2008 | 36.66 | 37.64 | 36.66 | 37.47 | 3,344,488 | +0.56(+1.52%) |
May 21, 2008 | 37.84 | 38.87 | 36.75 | 36.91 | 3,962,695 | -1.41(-3.68%) |
May 20, 2008 | 39.24 | 39.51 | 38.05 | 38.32 | 5,141,878 | -1.12(-2.83%) |
May 19, 2008 | 39.67 | 40.50 | 39.26 | 39.44 | 2,898,059 | -0.11(-0.29%) |
May 16, 2008 | 40.44 | 40.60 | 39.12 | 39.55 | 3,611,206 | -0.96(-2.38%) |
May 15, 2008 | 39.66 | 40.51 | 39.34 | 40.51 | 2,542,755 | +1.06(+2.70%) |
May 14, 2008 | 40.15 | 40.47 | 39.23 | 39.45 | 3,325,420 | -0.19(-0.48%) |
May 13, 2008 | 40.18 | 40.32 | 39.18 | 39.64 | 3,182,336 | -0.43(-1.08%) |
May 12, 2008 | 39.04 | 40.24 | 38.72 | 40.07 | 2,615,487 | +1.53(+3.97%) |
May 09, 2008 | 37.67 | 38.94 | 37.67 | 38.54 | 3,025,257 | +0.28(+0.73%) |
May 08, 2008 | 38.65 | 38.96 | 37.75 | 38.26 | 2,909,679 | -0.10(-0.27%) |
May 07, 2008 | 39.96 | 40.02 | 38.26 | 38.36 | 3,864,763 | -1.86(-4.63%) |
May 06, 2008 | 39.10 | 40.29 | 38.59 | 40.23 | 2,687,053 | +0.99(+2.53%) |
May 05, 2008 | 39.47 | 39.81 | 38.93 | 39.23 | 1,905,802 | -0.07(-0.18%) |
May 02, 2008 | 39.63 | 40.16 | 38.94 | 39.30 | 3,717,241 | -0.06(-0.16%) |
May 01, 2008 | 37.32 | 39.58 | 36.96 | 39.37 | 4,617,345 | +2.04(+5.46%) |
Apr 30, 2008 | 36.91 | 38.34 | 36.82 | 37.33 | 4,575,473 | -0.61(-1.61%) |
Apr 29, 2008 | 38.21 | 38.56 | 37.61 | 37.94 | 3,294,177 | -0.66(-1.72%) |
Apr 28, 2008 | 38.10 | 39.02 | 37.43 | 38.60 | 4,002,930 | +0.64(+1.68%) |
Apr 25, 2008 | 38.24 | 38.28 | 37.31 | 37.96 | 6,100,342 | -0.43(-1.13%) |
Apr 24, 2008 | 34.55 | 38.93 | 34.55 | 38.40 | 10,450,844 | +4.05(+11.80%) |
Apr 23, 2008 | 34.01 | 34.61 | 33.35 | 34.34 | 3,860,426 | +0.53(+1.56%) |
Apr 22, 2008 | 33.82 | 34.25 | 33.51 | 33.81 | 3,313,822 | -0.44(-1.28%) |
Apr 21, 2008 | 34.27 | 34.64 | 33.86 | 34.25 | 2,345,956 | -0.42(-1.21%) |
Apr 18, 2008 | 35.16 | 35.80 | 34.54 | 34.67 | 2,955,997 | +0.41(+1.21%) |
Apr 17, 2008 | 33.42 | 34.42 | 32.89 | 34.26 | 2,903,020 | +0.81(+2.42%) |
Apr 16, 2008 | 32.84 | 33.78 | 32.65 | 33.45 | 3,154,401 | +0.95(+2.92%) |
Apr 15, 2008 | 32.40 | 32.78 | 32.11 | 32.50 | 2,983,633 | +0.36(+1.13%) |
Apr 14, 2008 | 32.52 | 32.95 | 31.84 | 32.14 | 3,940,479 | -0.59(-1.79%) |
Apr 11, 2008 | 33.68 | 33.95 | 32.72 | 32.72 | 3,326,298 | -1.07(-3.17%) |
Apr 10, 2008 | 33.82 | 34.33 | 33.27 | 33.79 | 3,075,004 | +0.11(+0.34%) |
Apr 09, 2008 | 34.78 | 35.29 | 33.61 | 33.68 | 3,165,882 | -1.10(-3.15%) |
Apr 08, 2008 | 34.33 | 35.09 | 34.22 | 34.78 | 2,309,740 | -0.21(-0.60%) |
Apr 07, 2008 | 35.39 | 35.56 | 34.53 | 34.99 | 2,309,370 | +0.36(+1.03%) |
Apr 04, 2008 | 35.21 | 35.33 | 34.32 | 34.63 | 2,142,229 | -0.26(-0.75%) |
Apr 03, 2008 | 34.74 | 35.32 | 34.18 | 34.89 | 2,447,666 | -0.11(-0.31%) |
Apr 02, 2008 | 34.23 | 35.63 | 34.19 | 35.00 | 4,598,635 | +0.34(+0.97%) |