Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.50 | 45.00 | 42.90 | 43.70 | 10,643,729 | -1.80(-3.96%) |
May 28, 2009 | 44.60 | 45.66 | 44.17 | 45.50 | 5,044,065 | +1.50(+3.41%) |
May 27, 2009 | 45.00 | 45.10 | 43.77 | 44.00 | 5,091,855 | -1.05(-2.33%) |
May 26, 2009 | 42.75 | 45.05 | 42.65 | 45.05 | 6,829,341 | +2.40(+5.63%) |
May 25, 2009 | 42.48 | 42.98 | 42.39 | 42.65 | 2,260,187 | +0.40(+0.95%) |
May 22, 2009 | 42.66 | 42.92 | 42.07 | 42.25 | 3,316,015 | -0.35(-0.82%) |
May 21, 2009 | 43.00 | 43.44 | 42.55 | 42.60 | 3,765,797 | -1.12(-2.56%) |
May 20, 2009 | 43.70 | 44.22 | 43.38 | 43.72 | 5,239,292 | +0.26(+0.60%) |
May 19, 2009 | 43.40 | 43.70 | 42.85 | 43.46 | 4,401,950 | +1.38(+3.28%) |
May 17, 2009 | 42.35 | 42.78 | 42.08 | 42.08 | 666,356 | +0.24(+0.57%) |
May 15, 2009 | 42.35 | 42.78 | 41.76 | 41.84 | 2,922,866 | -0.51(-1.20%) |
May 14, 2009 | 41.25 | 42.68 | 41.13 | 42.35 | 5,510,673 | +1.09(+2.64%) |
May 13, 2009 | 42.85 | 42.88 | 41.12 | 41.26 | 4,663,869 | -2.03(-4.69%) |
May 12, 2009 | 44.00 | 44.29 | 42.77 | 43.29 | 5,549,640 | -0.86(-1.95%) |
May 11, 2009 | 43.90 | 44.34 | 43.58 | 44.15 | 2,941,577 | -0.50(-1.12%) |
May 08, 2009 | 44.41 | 44.84 | 43.68 | 44.65 | 4,546,753 | +0.76(+1.73%) |
May 07, 2009 | 45.50 | 45.69 | 43.59 | 43.89 | 6,214,300 | -1.11(-2.47%) |
May 06, 2009 | 44.00 | 45.00 | 43.90 | 45.00 | 4,696,603 | +1.37(+3.14%) |
May 05, 2009 | 43.24 | 44.24 | 43.07 | 43.63 | 6,072,640 | +0.16(+0.37%) |
May 04, 2009 | 42.50 | 43.47 | 42.76 | 43.47 | 4,027,381 | +1.45(+3.45%) |
May 01, 2009 | 42.20 | 42.35 | 41.81 | 42.02 | 2,600,551 | -0.28(-0.66%) |
Apr 30, 2009 | 42.41 | 43.24 | 42.00 | 42.30 | 5,788,239 | +0.25(+0.59%) |
Apr 29, 2009 | 42.00 | 42.44 | 41.84 | 42.05 | 3,240,351 | +0.25(+0.60%) |
Apr 28, 2009 | 41.00 | 41.91 | 40.91 | 41.80 | 3,218,508 | +0.23(+0.55%) |
Apr 27, 2009 | 41.20 | 42.23 | 41.16 | 41.57 | 3,481,843 | -0.47(-1.12%) |
Apr 24, 2009 | 41.89 | 42.58 | 41.63 | 42.04 | 4,714,031 | +0.16(+0.38%) |
Apr 23, 2009 | 41.55 | 41.88 | 41.05 | 41.88 | 4,586,186 | +0.59(+1.43%) |
Apr 22, 2009 | 40.92 | 41.95 | 40.80 | 41.29 | 5,232,314 | -0.11(-0.27%) |
Apr 21, 2009 | 39.77 | 41.86 | 39.25 | 41.40 | 10,339,908 | -0.20(-0.48%) |
Apr 20, 2009 | 42.30 | 42.37 | 41.41 | 41.60 | 8,093,354 | -1.55(-3.59%) |
Apr 17, 2009 | 42.10 | 43.74 | 41.85 | 43.15 | 8,254,043 | +0.80(+1.89%) |
Apr 16, 2009 | 41.48 | 42.50 | 40.92 | 42.35 | 7,884,276 | +1.22(+2.97%) |
Apr 15, 2009 | 40.18 | 41.19 | 40.03 | 41.13 | 3,929,558 | +0.55(+1.36%) |
Apr 14, 2009 | 40.70 | 41.74 | 40.30 | 40.58 | 8,713,324 | -0.02(-0.05%) |
Apr 13, 2009 | 39.21 | 40.81 | 39.08 | 40.60 | 5,071,154 | +1.02(+2.58%) |
Apr 09, 2009 | 38.95 | 39.58 | 35.80 | 39.58 | 6,026,509 | +1.63(+4.30%) |
Apr 08, 2009 | 37.20 | 38.47 | 35.80 | 37.95 | 4,076,590 | +0.55(+1.47%) |
Apr 07, 2009 | 37.65 | 38.47 | 37.40 | 37.40 | 4,632,670 | -0.80(-2.09%) |
Apr 06, 2009 | 38.07 | 38.47 | 38.20 | 38.20 | 5,860,524 | -0.27(-0.70%) |
Apr 03, 2009 | 37.95 | 38.47 | 35.80 | 38.47 | 4,739,502 | +0.50(+1.32%) |
Apr 02, 2009 | 38.53 | 37.97 | 37.65 | 37.97 | 4,926,336 | +0.32(+0.85%) |
Apr 01, 2009 | 36.00 | 37.65 | 36.78 | 37.65 | 5,711,201 | +0.87(+2.37%) |
Mar 31, 2009 | 36.09 | 36.78 | 35.80 | 36.78 | 5,869,591 | +0.98(+2.74%) |
Mar 30, 2009 | 35.89 | 37.48 | 35.80 | 35.80 | 4,714,890 | -1.68(-4.48%) |
Mar 26, 2009 | 37.25 | 37.48 | 36.82 | 37.48 | 5,436,399 | +0.66(+1.79%) |
Mar 25, 2009 | 37.18 | 37.10 | 36.82 | 36.82 | 9,032,140 | -0.28(-0.75%) |
Mar 24, 2009 | 37.20 | 37.94 | 37.10 | 37.10 | 8,684,988 | -0.84(-2.21%) |
Mar 23, 2009 | 36.44 | 37.94 | 37.62 | 37.94 | 9,471,975 | +2.69(+7.63%) |
Mar 20, 2009 | 36.00 | 35.40 | 35.25 | 35.25 | 7,836,408 | -0.15(-0.42%) |
Mar 19, 2009 | 36.75 | 36.69 | 35.40 | 35.40 | 6,635,084 | -0.99(-2.72%) |
Mar 18, 2009 | 35.80 | 36.50 | 36.06 | 36.39 | 7,553,757 | -0.05(-0.14%) |
Mar 17, 2009 | 35.75 | 36.44 | 35.53 | 36.44 | 5,967,623 | +0.91(+2.56%) |
Mar 16, 2009 | 35.75 | 36.97 | 35.44 | 35.53 | 8,665,049 | +0.09(+0.25%) |
Mar 13, 2009 | 35.29 | 35.50 | 34.25 | 35.44 | 7,506,947 | +0.44(+1.26%) |
Mar 12, 2009 | 33.32 | 35.34 | 32.90 | 35.00 | 9,442,444 | +1.43(+4.26%) |
Mar 11, 2009 | 33.00 | 34.15 | 32.69 | 33.57 | 10,467,912 | +0.63(+1.91%) |
Mar 10, 2009 | 29.51 | 33.00 | 29.32 | 32.94 | 12,719,567 | +4.15(+14.41%) |
Mar 09, 2009 | 29.15 | 29.52 | 28.56 | 28.79 | 4,546,827 | -0.61(-2.07%) |
Mar 06, 2009 | 29.35 | 29.71 | 28.97 | 29.40 | 5,281,662 | +0.18(+0.62%) |
Mar 05, 2009 | 30.08 | 30.44 | 28.85 | 29.22 | 5,716,429 | -1.36(-4.45%) |
Mar 04, 2009 | 30.62 | 31.00 | 29.01 | 30.58 | 7,511,155 | +0.61(+2.04%) |
Mar 02, 2009 | 30.00 | 30.09 | 29.02 | 29.97 | 6,196,927 | -0.95(-3.07%) |
Feb 27, 2009 | 30.60 | 31.46 | 30.50 | 30.92 | 7,468,377 | -0.98(-3.07%) |
Feb 26, 2009 | 31.50 | 32.50 | 30.47 | 31.90 | 13,179,589 | +1.91(+6.37%) |
Feb 25, 2009 | 28.70 | 30.43 | 27.10 | 29.99 | 9,794,758 | +1.51(+5.30%) |
Feb 24, 2009 | 25.90 | 28.48 | 25.52 | 28.48 | 10,950,639 | +2.66(+10.30%) |
Feb 23, 2009 | 27.43 | 27.74 | 25.76 | 25.82 | 9,605,413 | -1.25(-4.62%) |
Feb 20, 2009 | 26.92 | 27.63 | 26.12 | 27.07 | 7,526,135 | -0.86(-3.08%) |
Feb 19, 2009 | 27.59 | 28.16 | 27.21 | 27.93 | 6,754,554 | +0.95(+3.52%) |
Feb 18, 2009 | 28.36 | 28.45 | 26.80 | 26.98 | 7,848,785 | -1.17(-4.16%) |
Feb 17, 2009 | 29.44 | 29.44 | 28.06 | 28.15 | 7,571,308 | -1.65(-5.54%) |
Feb 13, 2009 | 30.84 | 31.03 | 29.80 | 29.80 | 4,100,817 | -0.94(-3.06%) |
Feb 12, 2009 | 30.15 | 30.75 | 29.44 | 30.74 | 5,997,986 | +0.39(+1.29%) |
Feb 11, 2009 | 30.88 | 31.10 | 30.26 | 30.35 | 4,153,200 | -0.35(-1.14%) |
Feb 10, 2009 | 31.66 | 31.94 | 30.40 | 30.70 | 4,808,227 | -1.12(-3.52%) |
Feb 09, 2009 | 31.58 | 32.17 | 31.15 | 31.82 | 3,851,372 | +0.31(+0.98%) |
Feb 06, 2009 | 31.23 | 32.00 | 30.90 | 31.51 | 4,513,692 | +0.27(+0.86%) |
Feb 05, 2009 | 30.29 | 31.35 | 29.96 | 31.24 | 5,108,965 | +0.62(+2.02%) |
Feb 04, 2009 | 31.16 | 31.60 | 30.31 | 30.62 | 4,387,936 | -0.23(-0.75%) |
Feb 03, 2009 | 30.40 | 30.88 | 29.81 | 30.85 | 3,977,330 | +0.61(+2.02%) |
Feb 02, 2009 | 30.00 | 30.37 | 29.20 | 30.24 | 3,302,610 | -0.17(-0.56%) |
Jan 30, 2009 | 30.85 | 30.88 | 29.56 | 30.41 | 6,311,761 | +0.10(+0.33%) |
Jan 29, 2009 | 31.31 | 31.65 | 30.15 | 30.31 | 5,189,216 | -1.36(-4.29%) |
Jan 28, 2009 | 31.99 | 32.34 | 31.35 | 31.67 | 7,004,686 | +1.01(+3.29%) |
Jan 27, 2009 | 30.01 | 30.82 | 29.82 | 30.66 | 6,877,507 | +1.16(+3.93%) |
Jan 26, 2009 | 28.55 | 29.78 | 28.51 | 29.50 | 9,242,682 | +1.42(+5.06%) |
Jan 23, 2009 | 29.21 | 29.50 | 28.05 | 28.08 | 15,896,538 | -1.99(-6.62%) |
Jan 22, 2009 | 31.20 | 31.20 | 29.91 | 30.07 | 10,766,517 | -2.05(-6.38%) |
Jan 21, 2009 | 31.49 | 32.35 | 30.35 | 32.12 | 14,045,025 | +1.28(+4.15%) |
Jan 20, 2009 | 32.50 | 32.61 | 30.50 | 30.84 | 8,905,503 | -1.76(-5.40%) |
Jan 19, 2009 | 33.11 | 33.24 | 32.17 | 32.60 | 5,802,403 | -1.04(-3.09%) |
Jan 16, 2009 | 34.91 | 34.91 | 33.03 | 33.64 | 6,188,929 | -0.40(-1.18%) |
Jan 15, 2009 | 34.91 | 35.09 | 32.80 | 34.04 | 8,486,752 | -0.80(-2.30%) |
Jan 14, 2009 | 35.30 | 35.30 | 33.83 | 34.84 | 6,083,940 | -0.96(-2.68%) |
Jan 13, 2009 | 35.74 | 36.06 | 35.24 | 35.80 | 4,092,127 | +0.06(+0.17%) |
Jan 12, 2009 | 36.55 | 37.03 | 35.48 | 35.74 | 5,140,129 | -1.07(-2.91%) |
Jan 09, 2009 | 37.60 | 37.99 | 36.66 | 36.81 | 2,886,193 | -0.89(-2.36%) |
Jan 08, 2009 | 36.75 | 37.76 | 36.43 | 37.70 | 3,706,352 | +0.60(+1.62%) |
Jan 07, 2009 | 37.31 | 37.60 | 36.36 | 37.10 | 3,399,404 | -0.94(-2.47%) |
Jan 06, 2009 | 37.40 | 38.18 | 37.07 | 38.04 | 4,362,739 | +0.83(+2.23%) |
Jan 05, 2009 | 36.90 | 37.44 | 36.10 | 37.21 | 5,059,783 | +0.26(+0.70%) |
Jan 02, 2009 | 36.18 | 37.00 | 35.43 | 36.95 | 2,668,928 | +0.85(+2.35%) |
Jan 01, 2009 | 35.50 | 36.14 | 35.46 | 36.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.50 | 36.14 | 35.46 | 36.10 | 3,935,739 | +0.61(+1.72%) |
Dec 30, 2008 | 34.84 | 35.49 | 34.71 | 35.49 | 3,577,849 | +0.61(+1.75%) |
Dec 29, 2008 | 34.24 | 34.88 | 33.95 | 34.88 | 3,683,741 | +0.88(+2.59%) |
Dec 24, 2008 | 34.20 | 34.45 | 33.77 | 34.00 | 1,885,827 | -0.50(-1.45%) |
Dec 23, 2008 | 34.00 | 34.65 | 33.77 | 34.50 | 10,112,490 | +0.60(+1.77%) |
Dec 22, 2008 | 34.39 | 34.65 | 33.65 | 33.90 | 5,158,077 | -0.60(-1.74%) |
Dec 19, 2008 | 34.05 | 34.50 | 33.35 | 34.50 | 14,745,960 | +0.25(+0.73%) |
Dec 18, 2008 | 34.68 | 34.90 | 33.28 | 34.25 | 7,049,204 | -0.41(-1.18%) |
Dec 17, 2008 | 34.50 | 34.68 | 34.18 | 34.66 | 95,977 | -0.24(-0.69%) |
Dec 16, 2008 | 33.70 | 35.00 | 33.52 | 34.90 | 6,719,584 | +0.65(+1.90%) |
Dec 15, 2008 | 34.95 | 34.95 | 33.79 | 34.25 | 6,634,194 | -0.55(-1.58%) |
Dec 12, 2008 | 33.37 | 35.18 | 32.90 | 34.80 | 7,956,732 | +0.84(+2.47%) |
Dec 11, 2008 | 35.21 | 35.21 | 33.60 | 33.96 | 6,073,473 | -1.29(-3.66%) |
Dec 10, 2008 | 35.40 | 35.49 | 34.55 | 35.25 | 6,922,753 | -0.04(-0.11%) |
Dec 09, 2008 | 35.35 | 35.78 | 34.65 | 35.29 | 19,483,104 | -2.21(-5.89%) |
Dec 08, 2008 | 38.49 | 38.50 | 37.25 | 37.50 | 5,842,834 | +1.10(+3.02%) |
Dec 05, 2008 | 36.98 | 38.50 | 36.02 | 36.40 | 7,381,901 | -0.77(-2.07%) |
Dec 04, 2008 | 38.40 | 39.98 | 37.10 | 37.17 | 4,730,104 | -1.08(-2.82%) |
Dec 03, 2008 | 37.50 | 38.97 | 36.57 | 38.25 | 5,557,060 | +0.35(+0.92%) |
Dec 02, 2008 | 40.07 | 40.25 | 37.75 | 37.90 | 5,490,210 | -1.54(-3.90%) |
Dec 01, 2008 | 41.50 | 41.50 | 39.03 | 39.44 | 5,127,930 | -3.74(-8.66%) |
Nov 28, 2008 | 39.00 | 43.18 | 38.54 | 43.18 | 4,018,140 | +4.30(+11.06%) |
Nov 27, 2008 | 38.95 | 39.25 | 38.25 | 38.88 | 1,306,972 | -0.24(-0.61%) |
Nov 26, 2008 | 39.10 | 39.32 | 37.76 | 39.12 | 4,013,662 | -0.38(-0.96%) |
Nov 25, 2008 | 39.14 | 40.00 | 37.15 | 39.50 | 6,729,395 | +0.50(+1.28%) |
Nov 24, 2008 | 36.90 | 40.15 | 34.69 | 39.00 | 7,477,622 | +2.52(+6.91%) |
Nov 21, 2008 | 38.00 | 38.00 | 33.39 | 36.48 | 8,895,881 | -0.07(-0.19%) |
Nov 20, 2008 | 40.20 | 40.45 | 36.54 | 36.55 | 7,677,909 | -4.64(-11.26%) |
Nov 19, 2008 | 42.60 | 42.69 | 41.01 | 41.19 | 7,880,527 | -2.35(-5.40%) |
Nov 18, 2008 | 43.80 | 44.30 | 41.79 | 43.54 | 4,856,049 | +0.18(+0.42%) |
Nov 17, 2008 | 44.25 | 44.25 | 43.13 | 43.36 | 3,698,368 | -1.14(-2.56%) |
Nov 14, 2008 | 45.70 | 45.93 | 44.01 | 44.50 | 2,955,166 | -0.06(-0.13%) |
Nov 13, 2008 | 44.45 | 44.75 | 43.00 | 44.56 | 5,107,814 | +0.65(+1.48%) |
Nov 12, 2008 | 46.05 | 46.05 | 43.39 | 43.91 | 5,634,213 | -2.54(-5.47%) |
Nov 11, 2008 | 47.18 | 47.18 | 46.07 | 46.45 | 2,633,589 | -0.93(-1.96%) |
Nov 10, 2008 | 47.72 | 48.30 | 47.07 | 47.38 | 6,079,759 | +0.03(+0.06%) |
Nov 07, 2008 | 46.67 | 47.49 | 46.62 | 47.35 | 2,827,064 | +0.65(+1.39%) |
Nov 06, 2008 | 46.59 | 47.10 | 45.91 | 46.70 | 5,159,402 | -0.01(-0.02%) |
Nov 05, 2008 | 47.65 | 47.66 | 46.05 | 46.71 | 7,935,546 | -0.89(-1.87%) |
Nov 04, 2008 | 47.17 | 48.25 | 46.45 | 47.60 | 5,811,982 | +1.00(+2.15%) |
Nov 03, 2008 | 47.24 | 47.48 | 46.00 | 46.60 | 3,070,485 | -0.24(-0.51%) |
Oct 31, 2008 | 46.75 | 47.58 | 46.02 | 46.84 | 4,263,189 | -0.74(-1.56%) |
Oct 30, 2008 | 46.30 | 47.98 | 45.80 | 47.58 | 5,496,899 | +2.15(+4.73%) |
Oct 29, 2008 | 44.50 | 45.97 | 43.37 | 45.43 | 5,202,978 | +0.43(+0.96%) |
Oct 28, 2008 | 44.50 | 45.00 | 42.94 | 45.00 | 5,627,552 | +2.50(+5.88%) |
Oct 27, 2008 | 45.76 | 46.79 | 42.50 | 42.50 | 6,637,657 | -4.00(-8.60%) |
Oct 24, 2008 | 44.10 | 47.00 | 43.80 | 46.50 | 6,090,528 | +0.66(+1.44%) |
Oct 23, 2008 | 47.00 | 47.26 | 44.60 | 45.84 | 5,074,092 | -0.81(-1.74%) |
Oct 22, 2008 | 48.00 | 48.61 | 46.65 | 46.65 | 5,618,327 | -1.66(-3.44%) |
Oct 21, 2008 | 48.76 | 50.49 | 48.10 | 48.31 | 5,438,006 | -1.52(-3.05%) |
Oct 20, 2008 | 46.76 | 49.83 | 46.50 | 49.83 | 5,783,008 | +3.58(+7.74%) |
Oct 17, 2008 | 45.90 | 48.54 | 45.02 | 46.25 | 8,696,139 | +1.51(+3.38%) |
Oct 16, 2008 | 45.50 | 45.90 | 43.75 | 44.74 | 3,814,258 | -0.26(-0.58%) |
Oct 15, 2008 | 45.21 | 47.19 | 44.70 | 45.00 | 6,824,848 | +0.01(+0.02%) |
Oct 14, 2008 | 48.90 | 50.00 | 42.00 | 44.99 | 7,284,935 | +2.99(+7.12%) |
Oct 10, 2008 | 39.99 | 43.13 | 39.05 | 42.00 | 8,258,908 | +0.60(+1.45%) |
Oct 09, 2008 | 46.30 | 46.48 | 40.00 | 41.40 | 7,472,515 | -3.15(-7.07%) |
Oct 08, 2008 | 44.50 | 46.79 | 43.08 | 44.55 | 4,610,418 | -1.46(-3.17%) |
Oct 07, 2008 | 48.00 | 48.50 | 46.01 | 46.01 | 3,985,348 | -1.64(-3.44%) |
Oct 06, 2008 | 48.50 | 50.00 | 44.05 | 47.65 | 4,855,992 | -1.58(-3.21%) |
Oct 03, 2008 | 49.50 | 51.38 | 49.10 | 49.23 | 6,246,205 | +0.28(+0.57%) |
Oct 02, 2008 | 50.90 | 51.45 | 48.65 | 48.95 | 5,054,727 | -1.95(-3.83%) |
Oct 01, 2008 | 49.75 | 50.95 | 49.29 | 50.90 | 8,796,003 | +0.40(+0.79%) |
Sep 30, 2008 | 48.25 | 51.32 | 48.00 | 50.50 | 12,243,353 | +3.00(+6.32%) |
Sep 29, 2008 | 50.70 | 50.75 | 46.73 | 47.50 | 4,315,154 | -3.42(-6.72%) |
Sep 26, 2008 | 50.00 | 51.00 | 49.80 | 50.92 | 3,224,827 | -0.58(-1.13%) |
Sep 25, 2008 | 50.86 | 51.50 | 50.30 | 51.50 | 4,368,234 | +0.25(+0.49%) |
Sep 24, 2008 | 50.75 | 51.35 | 50.29 | 51.25 | 4,536,813 | +0.76(+1.51%) |
Sep 23, 2008 | 49.11 | 50.66 | 49.11 | 50.49 | 7,175,966 | +0.49(+0.98%) |
Sep 22, 2008 | 50.00 | 50.90 | 49.51 | 50.00 | 5,102,641 | -1.43(-2.78%) |
Sep 19, 2008 | 50.00 | 51.43 | 48.00 | 51.43 | 21,768,154 | +5.84(+12.81%) |
Sep 18, 2008 | 45.40 | 46.81 | 45.30 | 45.59 | 10,946,846 | +0.84(+1.88%) |
Sep 17, 2008 | 46.30 | 46.45 | 44.00 | 44.75 | 9,299,676 | -1.75(-3.76%) |
Sep 16, 2008 | 47.00 | 47.46 | 45.12 | 46.50 | 9,373,961 | -1.60(-3.33%) |
Sep 15, 2008 | 47.25 | 48.54 | 47.25 | 48.10 | 8,119,569 | -1.10(-2.24%) |
Sep 12, 2008 | 49.20 | 49.90 | 48.75 | 49.20 | 6,206,178 | -0.76(-1.52%) |
Sep 11, 2008 | 48.72 | 50.05 | 48.25 | 49.96 | 5,313,571 | +0.44(+0.89%) |
Sep 10, 2008 | 48.12 | 49.58 | 48.02 | 49.52 | 5,259,788 | +1.62(+3.38%) |
Sep 09, 2008 | 48.65 | 49.85 | 47.75 | 47.90 | 4,479,308 | -0.70(-1.44%) |
Sep 08, 2008 | 50.00 | 50.49 | 48.60 | 48.60 | 4,705,492 | +0.16(+0.33%) |
Sep 05, 2008 | 48.00 | 48.60 | 47.30 | 48.44 | 3,995,894 | -0.06(-0.12%) |
Sep 04, 2008 | 49.12 | 49.57 | 48.08 | 48.50 | 4,296,388 | -1.14(-2.30%) |
Sep 03, 2008 | 48.80 | 49.73 | 48.00 | 49.64 | 5,455,249 | +0.98(+2.01%) |
Sep 02, 2008 | 49.48 | 50.00 | 48.66 | 48.66 | 4,208,449 | -0.09(-0.18%) |
Aug 29, 2008 | 47.65 | 48.78 | 47.65 | 48.75 | 4,143,169 | +0.62(+1.29%) |
Aug 28, 2008 | 46.89 | 48.13 | 46.60 | 48.13 | 7,736,702 | +2.83(+6.25%) |
Aug 27, 2008 | 44.22 | 45.58 | 44.17 | 45.30 | 2,963,110 | +1.17(+2.65%) |
Aug 26, 2008 | 44.61 | 44.80 | 44.05 | 44.13 | 2,637,079 | -1.01(-2.24%) |
Aug 25, 2008 | 45.68 | 46.23 | 45.13 | 45.14 | 1,963,836 | -0.86(-1.87%) |
Aug 22, 2008 | 45.60 | 46.05 | 45.36 | 46.00 | 2,255,768 | +0.72(+1.59%) |
Aug 21, 2008 | 44.79 | 45.50 | 44.53 | 45.28 | 2,100,343 | -0.02(-0.04%) |
Aug 20, 2008 | 45.30 | 45.55 | 44.27 | 45.30 | 2,689,599 | +0.26(+0.58%) |
Aug 19, 2008 | 46.39 | 46.39 | 44.95 | 45.04 | 4,524,293 | -1.57(-3.37%) |
Aug 18, 2008 | 47.21 | 47.57 | 46.31 | 46.61 | 1,970,209 | -0.44(-0.94%) |
Aug 15, 2008 | 47.07 | 47.20 | 46.50 | 47.05 | 2,400,257 | -0.15(-0.32%) |
Aug 14, 2008 | 45.75 | 47.24 | 45.70 | 47.20 | 2,460,761 | +1.05(+2.28%) |
Aug 13, 2008 | 46.50 | 46.64 | 45.63 | 46.15 | 3,783,732 | -0.98(-2.08%) |
Aug 12, 2008 | 47.84 | 47.90 | 46.81 | 47.13 | 2,899,257 | -0.79(-1.65%) |
Aug 11, 2008 | 47.25 | 48.74 | 47.00 | 47.92 | 2,850,786 | +0.28(+0.59%) |
Aug 08, 2008 | 46.50 | 47.95 | 46.17 | 47.64 | 3,479,517 | +1.00(+2.14%) |
Aug 07, 2008 | 48.00 | 48.25 | 46.42 | 46.64 | 4,342,666 | -1.48(-3.08%) |
Aug 06, 2008 | 48.00 | 48.50 | 47.47 | 48.12 | 3,404,718 | -0.18(-0.37%) |
Aug 05, 2008 | 46.31 | 48.48 | 46.31 | 48.30 | 4,837,783 | +1.58(+3.38%) |
Aug 04, 2008 | 47.60 | 47.70 | 46.26 | 46.72 | 3,360,803 | +0.00(+0.00%) |
Aug 01, 2008 | 47.60 | 47.70 | 46.26 | 46.72 | 3,360,803 | -0.53(-1.12%) |
Jul 31, 2008 | 46.00 | 47.70 | 45.66 | 47.25 | 6,826,816 | +0.63(+1.35%) |
Jul 30, 2008 | 45.95 | 46.96 | 45.76 | 46.62 | 5,324,184 | +1.04(+2.28%) |
Jul 29, 2008 | 43.72 | 45.65 | 43.72 | 45.58 | 3,127,667 | +1.86(+4.25%) |
Jul 28, 2008 | 44.40 | 44.90 | 43.68 | 43.72 | 3,267,850 | -1.20(-2.67%) |
Jul 25, 2008 | 44.89 | 45.15 | 43.83 | 44.92 | 3,901,956 | +0.69(+1.56%) |
Jul 24, 2008 | 46.11 | 46.51 | 44.09 | 44.23 | 6,746,765 | -2.13(-4.59%) |
Jul 23, 2008 | 45.25 | 46.79 | 44.84 | 46.36 | 6,149,650 | +1.14(+2.52%) |
Jul 22, 2008 | 43.66 | 45.31 | 42.53 | 45.22 | 5,106,575 | +0.89(+2.01%) |
Jul 21, 2008 | 45.39 | 45.84 | 44.02 | 44.33 | 5,185,176 | -0.37(-0.83%) |
Jul 18, 2008 | 44.88 | 45.47 | 44.35 | 44.70 | 4,661,204 | +0.35(+0.79%) |
Jul 17, 2008 | 44.00 | 44.60 | 42.65 | 44.35 | 7,165,390 | +1.55(+3.62%) |
Jul 16, 2008 | 40.95 | 43.00 | 40.24 | 42.80 | 12,212,641 | +2.62(+6.52%) |
Jul 15, 2008 | 40.90 | 41.08 | 39.51 | 40.18 | 9,833,607 | -0.85(-2.07%) |
Jul 14, 2008 | 43.40 | 43.45 | 41.01 | 41.03 | 4,663,601 | -1.46(-3.44%) |
Jul 11, 2008 | 43.29 | 43.30 | 41.81 | 42.49 | 6,756,289 | -1.14(-2.61%) |
Jul 10, 2008 | 44.45 | 44.87 | 43.45 | 43.63 | 5,484,893 | -0.53(-1.20%) |
Jul 09, 2008 | 46.34 | 46.72 | 44.16 | 44.16 | 4,366,650 | -1.84(-4.00%) |
Jul 08, 2008 | 45.17 | 46.51 | 45.05 | 46.00 | 6,000,243 | +0.48(+1.05%) |
Jul 07, 2008 | 45.20 | 45.87 | 44.48 | 45.52 | 5,014,165 | +0.72(+1.61%) |
Jul 04, 2008 | 45.33 | 45.90 | 44.76 | 44.80 | 1,524,169 | -0.53(-1.17%) |
Jul 03, 2008 | 44.24 | 45.33 | 43.87 | 45.33 | 4,661,324 | +1.33(+3.02%) |
Jul 02, 2008 | 46.50 | 46.50 | 43.75 | 44.00 | 7,132,736 | -1.83(-3.99%) |
Jul 01, 2008 | 45.95 | 46.06 | 45.00 | 45.83 | 3,255,605 | +0.00(+0.00%) |
Jun 30, 2008 | 45.95 | 46.06 | 45.00 | 45.83 | 3,255,605 | -0.19(-0.41%) |
Jun 27, 2008 | 46.14 | 46.35 | 45.80 | 46.02 | 2,584,285 | +0.00(+0.00%) |
Jun 26, 2008 | 47.00 | 47.00 | 45.84 | 46.02 | 4,517,954 | -1.22(-2.58%) |
Jun 25, 2008 | 46.70 | 47.47 | 46.59 | 47.24 | 3,831,268 | +0.66(+1.42%) |
Jun 24, 2008 | 46.20 | 47.48 | 45.76 | 46.58 | 4,315,983 | +0.35(+0.76%) |
Jun 23, 2008 | 47.65 | 47.88 | 46.06 | 46.23 | 5,479,715 | -1.37(-2.88%) |
Jun 20, 2008 | 48.26 | 48.54 | 47.50 | 47.60 | 11,492,166 | -1.29(-2.64%) |
Jun 19, 2008 | 48.90 | 49.15 | 48.13 | 48.89 | 2,828,377 | -0.26(-0.53%) |
Jun 18, 2008 | 49.40 | 49.64 | 48.80 | 49.15 | 4,652,701 | -0.63(-1.27%) |
Jun 17, 2008 | 50.00 | 50.44 | 49.52 | 49.78 | 3,271,519 | -0.01(-0.02%) |
Jun 16, 2008 | 49.20 | 50.01 | 48.90 | 49.79 | 3,277,167 | +0.79(+1.61%) |
Jun 13, 2008 | 48.55 | 49.33 | 48.35 | 49.00 | 2,413,147 | +0.58(+1.20%) |
Jun 12, 2008 | 48.40 | 49.07 | 48.34 | 48.42 | 2,541,332 | +0.12(+0.25%) |
Jun 11, 2008 | 49.40 | 49.52 | 48.23 | 48.30 | 2,579,118 | -1.26(-2.54%) |
Jun 10, 2008 | 49.28 | 49.76 | 49.00 | 49.56 | 3,728,065 | +0.16(+0.32%) |
Jun 09, 2008 | 49.70 | 49.79 | 49.28 | 49.40 | 2,109,867 | -0.28(-0.56%) |
Jun 06, 2008 | 50.50 | 50.50 | 49.50 | 49.68 | 2,454,020 | -0.93(-1.84%) |
Jun 05, 2008 | 50.65 | 50.85 | 49.86 | 50.61 | 4,607,715 | +0.26(+0.52%) |
Jun 04, 2008 | 50.09 | 50.74 | 49.76 | 50.35 | 2,371,549 | -0.05(-0.10%) |
Jun 03, 2008 | 50.70 | 51.04 | 50.07 | 50.40 | 2,508,909 | +0.00(+0.00%) |