Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 50.01 | 52.70 | 47.75 | 49.93 | 2,418,423 | -2.74(-5.20%) |
May 28, 2009 | 52.58 | 53.00 | 50.90 | 52.67 | 955,255 | -0.09(-0.17%) |
May 27, 2009 | 53.87 | 54.76 | 52.50 | 52.76 | 472,190 | -1.16(-2.15%) |
May 26, 2009 | 50.58 | 53.98 | 49.60 | 53.92 | 733,027 | +2.96(+5.81%) |
May 22, 2009 | 52.31 | 53.24 | 50.85 | 50.96 | 728,574 | -1.23(-2.36%) |
May 21, 2009 | 55.61 | 55.87 | 51.76 | 52.19 | 1,253,731 | -4.34(-7.68%) |
May 20, 2009 | 58.89 | 59.24 | 55.30 | 56.53 | 1,101,990 | -2.47(-4.19%) |
May 19, 2009 | 60.26 | 62.00 | 58.94 | 59.00 | 978,985 | -0.31(-0.52%) |
May 18, 2009 | 56.07 | 60.00 | 55.82 | 59.31 | 1,171,998 | +4.23(+7.68%) |
May 15, 2009 | 55.19 | 55.87 | 54.80 | 55.08 | 494,436 | +0.24(+0.44%) |
May 14, 2009 | 53.83 | 55.18 | 53.56 | 54.84 | 332,857 | +0.34(+0.62%) |
May 13, 2009 | 54.67 | 55.60 | 54.10 | 54.50 | 534,092 | -1.88(-3.33%) |
May 12, 2009 | 56.17 | 57.11 | 54.56 | 56.38 | 262,061 | +1.12(+2.03%) |
May 11, 2009 | 54.45 | 56.31 | 53.35 | 55.26 | 404,155 | +0.80(+1.47%) |
May 08, 2009 | 54.50 | 55.60 | 53.27 | 54.46 | 263,798 | +0.15(+0.28%) |
May 07, 2009 | 55.13 | 55.60 | 54.00 | 54.31 | 257,462 | -0.83(-1.51%) |
May 06, 2009 | 56.85 | 57.68 | 54.47 | 55.14 | 379,016 | -1.08(-1.92%) |
May 05, 2009 | 55.30 | 56.31 | 55.30 | 56.22 | 311,023 | +0.60(+1.08%) |
May 04, 2009 | 55.04 | 55.77 | 54.19 | 55.62 | 368,901 | +1.21(+2.22%) |
May 01, 2009 | 53.92 | 54.52 | 53.00 | 54.41 | 357,006 | +0.79(+1.47%) |
Apr 30, 2009 | 54.69 | 56.22 | 53.55 | 53.62 | 791,493 | -0.81(-1.49%) |
Apr 29, 2009 | 51.81 | 54.65 | 51.81 | 54.43 | 492,333 | +2.79(+5.40%) |
Apr 28, 2009 | 51.32 | 52.44 | 51.30 | 51.64 | 207,419 | +0.01(+0.02%) |
Apr 27, 2009 | 50.59 | 52.81 | 50.50 | 51.63 | 360,597 | +0.64(+1.26%) |
Apr 24, 2009 | 51.86 | 52.50 | 49.52 | 50.99 | 561,371 | -0.89(-1.72%) |
Apr 23, 2009 | 53.38 | 53.69 | 51.02 | 51.88 | 447,069 | -0.62(-1.18%) |
Apr 22, 2009 | 50.35 | 53.15 | 50.35 | 52.50 | 663,414 | +2.15(+4.27%) |
Apr 21, 2009 | 49.90 | 51.36 | 49.80 | 50.35 | 507,083 | -0.03(-0.06%) |
Apr 20, 2009 | 50.24 | 50.80 | 49.77 | 50.38 | 550,351 | -1.10(-2.14%) |
Apr 17, 2009 | 49.79 | 51.78 | 49.50 | 51.48 | 754,734 | +1.22(+2.43%) |
Apr 16, 2009 | 47.54 | 50.71 | 47.54 | 50.26 | 820,991 | +3.02(+6.39%) |
Apr 15, 2009 | 47.55 | 48.07 | 46.41 | 47.24 | 308,164 | -0.39(-0.82%) |
Apr 14, 2009 | 48.25 | 48.25 | 46.89 | 47.63 | 659,974 | -0.40(-0.83%) |
Apr 13, 2009 | 49.10 | 49.38 | 47.63 | 48.03 | 797,998 | -1.36(-2.75%) |
Apr 09, 2009 | 46.94 | 49.99 | 46.09 | 49.39 | 1,221,089 | +3.76(+8.24%) |
Apr 08, 2009 | 44.88 | 46.34 | 44.78 | 45.63 | 396,802 | +0.92(+2.06%) |
Apr 07, 2009 | 45.50 | 45.91 | 44.50 | 44.71 | 311,827 | -1.52(-3.29%) |
Apr 06, 2009 | 47.11 | 47.11 | 45.51 | 46.23 | 439,463 | -0.99(-2.10%) |
Apr 03, 2009 | 46.50 | 47.98 | 45.51 | 47.22 | 711,044 | +0.28(+0.60%) |
Apr 02, 2009 | 46.13 | 47.32 | 44.81 | 46.94 | 836,409 | +2.94(+6.68%) |
Apr 01, 2009 | 45.85 | 45.85 | 43.44 | 44.00 | 527,603 | -1.25(-2.76%) |
Mar 31, 2009 | 43.91 | 46.05 | 43.62 | 45.25 | 585,942 | +1.31(+2.98%) |
Mar 30, 2009 | 44.50 | 45.09 | 43.00 | 43.94 | 857,616 | -4.23(-8.78%) |
Mar 26, 2009 | 45.93 | 48.20 | 45.13 | 48.17 | 825,786 | +1.72(+3.70%) |
Mar 25, 2009 | 48.46 | 48.46 | 44.52 | 46.45 | 1,047,026 | -1.05(-2.21%) |
Mar 24, 2009 | 45.12 | 48.20 | 45.01 | 47.50 | 976,265 | +2.04(+4.49%) |
Mar 23, 2009 | 44.68 | 45.46 | 44.12 | 45.46 | 414,821 | +1.97(+4.53%) |
Mar 20, 2009 | 44.30 | 45.11 | 43.29 | 43.49 | 312,876 | -0.30(-0.69%) |
Mar 19, 2009 | 44.78 | 45.44 | 43.43 | 43.79 | 332,520 | -0.89(-1.99%) |
Mar 18, 2009 | 42.97 | 45.40 | 42.57 | 44.68 | 521,398 | +1.68(+3.91%) |
Mar 17, 2009 | 41.07 | 43.00 | 40.70 | 43.00 | 262,663 | +1.78(+4.32%) |
Mar 16, 2009 | 42.99 | 42.99 | 41.04 | 41.22 | 256,017 | -1.28(-3.01%) |
Mar 13, 2009 | 42.75 | 42.93 | 42.41 | 42.50 | 745,221 | +0.16(+0.38%) |
Mar 12, 2009 | 40.50 | 42.85 | 39.61 | 42.34 | 516,948 | +1.61(+3.95%) |
Mar 11, 2009 | 41.30 | 41.40 | 39.10 | 40.73 | 694,237 | -0.17(-0.42%) |
Mar 10, 2009 | 37.97 | 41.15 | 37.52 | 40.90 | 916,078 | +3.26(+8.66%) |
Mar 09, 2009 | 34.67 | 37.99 | 34.26 | 37.64 | 474,050 | +2.15(+6.06%) |
Mar 06, 2009 | 35.51 | 36.02 | 34.64 | 35.49 | 310,276 | -0.02(-0.06%) |
Mar 05, 2009 | 35.97 | 36.74 | 35.40 | 35.51 | 182,322 | -1.05(-2.87%) |
Mar 04, 2009 | 36.54 | 37.37 | 35.71 | 36.56 | 232,898 | -0.03(-0.08%) |
Mar 02, 2009 | 38.63 | 38.63 | 36.48 | 36.59 | 1,161,210 | -2.18(-5.62%) |
Feb 27, 2009 | 39.00 | 39.93 | 38.55 | 38.77 | 683,807 | -0.85(-2.15%) |
Feb 26, 2009 | 40.57 | 40.74 | 39.35 | 39.62 | 350,604 | -0.28(-0.70%) |
Feb 25, 2009 | 40.01 | 40.42 | 39.21 | 39.90 | 326,784 | -0.14(-0.35%) |
Feb 24, 2009 | 39.36 | 40.12 | 39.03 | 40.04 | 329,812 | +0.79(+2.01%) |
Feb 23, 2009 | 39.99 | 40.48 | 38.92 | 39.25 | 397,279 | -0.45(-1.13%) |
Feb 20, 2009 | 38.74 | 39.84 | 38.51 | 39.70 | 292,993 | +0.50(+1.28%) |
Feb 19, 2009 | 39.59 | 39.82 | 38.51 | 39.20 | 817,118 | +0.06(+0.15%) |
Feb 18, 2009 | 39.45 | 39.67 | 39.03 | 39.14 | 321,381 | -0.15(-0.38%) |
Feb 17, 2009 | 39.93 | 39.93 | 39.01 | 39.29 | 640,216 | -0.66(-1.65%) |
Feb 13, 2009 | 39.28 | 40.00 | 38.69 | 39.95 | 419,834 | +1.11(+2.86%) |
Feb 12, 2009 | 38.23 | 39.13 | 36.96 | 38.84 | 411,903 | +1.15(+3.05%) |
Feb 11, 2009 | 37.25 | 37.76 | 36.46 | 37.69 | 406,967 | +0.66(+1.78%) |
Feb 10, 2009 | 37.82 | 38.34 | 36.84 | 37.03 | 313,021 | -0.32(-0.86%) |
Feb 09, 2009 | 37.49 | 37.57 | 36.39 | 37.35 | 350,901 | +0.03(+0.08%) |
Feb 06, 2009 | 35.06 | 37.66 | 34.56 | 37.32 | 738,566 | +2.09(+5.93%) |
Feb 05, 2009 | 37.12 | 38.46 | 34.28 | 35.23 | 1,975,191 | -1.88(-5.07%) |
Feb 04, 2009 | 37.41 | 37.75 | 36.62 | 37.11 | 304,246 | -0.41(-1.09%) |
Feb 03, 2009 | 37.59 | 37.82 | 36.68 | 37.52 | 374,614 | +0.18(+0.48%) |
Feb 02, 2009 | 37.54 | 37.75 | 36.50 | 37.34 | 562,743 | +0.06(+0.16%) |
Jan 30, 2009 | 41.65 | 41.90 | 36.29 | 37.28 | 1,653,564 | -1.87(-4.78%) |
Jan 29, 2009 | 39.01 | 39.45 | 38.61 | 39.15 | 623,850 | +0.01(+0.03%) |
Jan 28, 2009 | 40.18 | 40.50 | 38.76 | 39.14 | 461,829 | -0.62(-1.56%) |
Jan 27, 2009 | 39.38 | 39.89 | 38.98 | 39.76 | 346,553 | +0.62(+1.58%) |
Jan 26, 2009 | 38.20 | 39.38 | 37.90 | 39.14 | 346,320 | +0.76(+1.98%) |
Jan 23, 2009 | 37.60 | 38.61 | 37.25 | 38.38 | 424,054 | -0.52(-1.34%) |
Jan 22, 2009 | 37.03 | 39.25 | 36.03 | 38.90 | 1,050,032 | -2.09(-5.10%) |
Jan 21, 2009 | 39.41 | 41.12 | 39.05 | 40.99 | 395,964 | +1.84(+4.70%) |
Jan 20, 2009 | 41.15 | 41.64 | 38.99 | 39.15 | 348,341 | -2.16(-5.23%) |
Jan 16, 2009 | 40.50 | 41.66 | 40.50 | 41.31 | 775,630 | +1.13(+2.81%) |
Jan 15, 2009 | 39.20 | 40.38 | 37.98 | 40.18 | 732,656 | +1.09(+2.79%) |
Jan 14, 2009 | 40.11 | 40.18 | 39.06 | 39.09 | 384,516 | -1.51(-3.72%) |
Jan 13, 2009 | 40.01 | 41.00 | 39.70 | 40.60 | 376,855 | +0.45(+1.12%) |
Jan 12, 2009 | 39.60 | 40.38 | 39.51 | 40.15 | 525,179 | +0.65(+1.65%) |
Jan 09, 2009 | 38.50 | 40.22 | 37.90 | 39.50 | 512,944 | +1.13(+2.95%) |
Jan 08, 2009 | 38.36 | 38.92 | 37.17 | 38.37 | 555,507 | +0.17(+0.45%) |
Jan 07, 2009 | 38.71 | 39.18 | 37.35 | 38.20 | 624,686 | -1.07(-2.72%) |
Jan 06, 2009 | 40.55 | 40.92 | 38.67 | 39.27 | 840,711 | -2.85(-6.77%) |
Jan 05, 2009 | 44.21 | 44.36 | 41.61 | 42.12 | 506,888 | -1.49(-3.42%) |
Jan 02, 2009 | 44.07 | 44.36 | 43.08 | 43.61 | 280,320 | -0.01(-0.02%) |
Dec 31, 2008 | 43.17 | 44.88 | 43.17 | 43.62 | 442,716 | -0.01(-0.02%) |
Dec 30, 2008 | 43.40 | 44.25 | 42.74 | 43.63 | 380,999 | +0.59(+1.37%) |
Dec 29, 2008 | 44.25 | 44.47 | 41.96 | 43.04 | 349,819 | -0.99(-2.25%) |
Dec 26, 2008 | 44.48 | 44.50 | 43.36 | 44.03 | 215,533 | -0.28(-0.63%) |
Dec 24, 2008 | 42.56 | 44.48 | 42.56 | 44.31 | 171,854 | +0.99(+2.29%) |
Dec 23, 2008 | 43.12 | 43.71 | 42.80 | 43.32 | 312,320 | +0.22(+0.51%) |
Dec 22, 2008 | 43.26 | 43.75 | 41.61 | 43.10 | 363,646 | +0.80(+1.89%) |
Dec 19, 2008 | 41.94 | 42.70 | 41.25 | 42.30 | 786,370 | +1.59(+3.91%) |
Dec 18, 2008 | 41.78 | 41.94 | 40.05 | 40.71 | 494,536 | -0.10(-0.25%) |
Dec 17, 2008 | 40.11 | 41.00 | 39.10 | 40.81 | 385,716 | +0.57(+1.42%) |
Dec 16, 2008 | 37.71 | 40.25 | 36.31 | 40.24 | 505,996 | +3.95(+10.88%) |
Dec 15, 2008 | 36.99 | 37.40 | 35.54 | 36.29 | 295,221 | -0.23(-0.63%) |
Dec 12, 2008 | 34.10 | 36.61 | 34.05 | 36.52 | 372,067 | +1.71(+4.91%) |
Dec 11, 2008 | 35.65 | 36.83 | 34.25 | 34.81 | 421,884 | -2.07(-5.61%) |
Dec 10, 2008 | 35.61 | 37.16 | 35.34 | 36.88 | 333,183 | +1.61(+4.56%) |
Dec 09, 2008 | 35.73 | 37.44 | 35.12 | 35.27 | 378,975 | -0.65(-1.81%) |
Dec 08, 2008 | 35.10 | 37.83 | 35.10 | 35.92 | 659,875 | +2.16(+6.40%) |
Dec 05, 2008 | 31.60 | 33.81 | 30.56 | 33.76 | 512,723 | +1.60(+4.98%) |
Dec 04, 2008 | 30.89 | 32.75 | 30.53 | 32.16 | 517,255 | +0.40(+1.26%) |
Dec 03, 2008 | 30.40 | 32.00 | 27.30 | 31.76 | 713,985 | +3.72(+13.27%) |
Dec 02, 2008 | 27.64 | 28.21 | 25.70 | 28.04 | 662,727 | +0.65(+2.37%) |
Dec 01, 2008 | 29.87 | 30.37 | 27.25 | 27.39 | 353,079 | -2.68(-8.91%) |
Nov 28, 2008 | 30.01 | 31.10 | 29.28 | 30.07 | 118,347 | -0.29(-0.96%) |
Nov 26, 2008 | 30.05 | 31.36 | 29.67 | 30.36 | 373,346 | -0.24(-0.78%) |
Nov 25, 2008 | 32.41 | 32.42 | 30.29 | 30.60 | 349,474 | -1.02(-3.23%) |
Nov 24, 2008 | 31.56 | 32.67 | 30.71 | 31.62 | 363,559 | +0.49(+1.57%) |
Nov 21, 2008 | 30.11 | 31.35 | 28.67 | 31.13 | 350,542 | +1.73(+5.88%) |
Nov 20, 2008 | 31.50 | 31.80 | 29.20 | 29.40 | 386,923 | -2.48(-7.78%) |
Nov 19, 2008 | 33.51 | 33.86 | 31.82 | 31.88 | 282,366 | -1.80(-5.34%) |
Nov 18, 2008 | 34.75 | 34.75 | 32.50 | 33.68 | 320,478 | -0.98(-2.83%) |
Nov 17, 2008 | 35.06 | 35.75 | 33.95 | 34.66 | 278,530 | -0.93(-2.61%) |
Nov 14, 2008 | 37.10 | 37.63 | 35.43 | 35.59 | 329,539 | -2.12(-5.62%) |
Nov 13, 2008 | 36.21 | 37.96 | 33.14 | 37.71 | 458,110 | +2.16(+6.08%) |
Nov 12, 2008 | 36.55 | 37.38 | 34.78 | 35.55 | 596,321 | -2.69(-7.03%) |
Nov 11, 2008 | 39.83 | 39.96 | 38.18 | 38.24 | 340,835 | -1.10(-2.80%) |
Nov 10, 2008 | 39.86 | 40.50 | 39.06 | 39.34 | 270,509 | +0.40(+1.03%) |
Nov 07, 2008 | 38.19 | 39.75 | 38.00 | 38.94 | 147,890 | +0.99(+2.61%) |
Nov 06, 2008 | 39.81 | 39.81 | 37.70 | 37.95 | 523,055 | -4.25(-10.07%) |
Nov 05, 2008 | 40.00 | 43.50 | 39.97 | 42.20 | 740,091 | +1.93(+4.79%) |
Nov 04, 2008 | 39.25 | 40.30 | 38.59 | 40.27 | 435,645 | +1.82(+4.73%) |
Nov 03, 2008 | 38.37 | 38.79 | 37.79 | 38.45 | 213,829 | -0.04(-0.10%) |
Oct 31, 2008 | 36.31 | 39.10 | 36.31 | 38.49 | 344,700 | +2.26(+6.24%) |
Oct 30, 2008 | 37.24 | 38.41 | 35.65 | 36.23 | 540,334 | -1.01(-2.71%) |
Oct 29, 2008 | 35.11 | 38.47 | 34.57 | 37.24 | 409,739 | +2.37(+6.80%) |
Oct 28, 2008 | 31.92 | 34.90 | 31.03 | 34.87 | 330,112 | +3.67(+11.76%) |
Oct 27, 2008 | 31.88 | 33.34 | 31.00 | 31.20 | 465,371 | -2.13(-6.39%) |
Oct 24, 2008 | 32.63 | 34.17 | 32.03 | 33.33 | 490,138 | -0.68(-2.00%) |
Oct 23, 2008 | 35.54 | 36.40 | 32.52 | 34.01 | 451,937 | -1.52(-4.28%) |
Oct 22, 2008 | 36.95 | 37.12 | 34.52 | 35.53 | 405,061 | -1.84(-4.92%) |
Oct 21, 2008 | 36.99 | 39.19 | 36.41 | 37.37 | 430,164 | -0.13(-0.35%) |
Oct 20, 2008 | 38.05 | 39.90 | 36.86 | 37.50 | 620,382 | +0.27(+0.73%) |
Oct 17, 2008 | 37.15 | 39.49 | 36.12 | 37.23 | 567,842 | -0.73(-1.92%) |
Oct 16, 2008 | 35.38 | 38.25 | 34.06 | 37.96 | 608,880 | +2.96(+8.46%) |
Oct 15, 2008 | 38.73 | 38.73 | 34.82 | 35.00 | 714,680 | -4.40(-11.17%) |
Oct 14, 2008 | 43.91 | 44.98 | 39.09 | 39.40 | 890,897 | -3.19(-7.49%) |
Oct 13, 2008 | 40.03 | 42.82 | 39.65 | 42.59 | 709,516 | +4.30(+11.23%) |
Oct 10, 2008 | 34.50 | 38.60 | 34.04 | 38.29 | 878,472 | +2.29(+6.36%) |
Oct 09, 2008 | 37.91 | 39.49 | 35.35 | 36.00 | 571,052 | -1.00(-2.70%) |
Oct 08, 2008 | 35.66 | 38.99 | 35.27 | 37.00 | 562,957 | +0.25(+0.68%) |
Oct 07, 2008 | 35.59 | 38.00 | 35.02 | 36.75 | 406,019 | +1.53(+4.34%) |
Oct 06, 2008 | 38.10 | 38.14 | 34.00 | 35.22 | 750,299 | -2.61(-6.90%) |
Oct 03, 2008 | 41.40 | 41.40 | 37.69 | 37.83 | 290,807 | -3.17(-7.73%) |
Oct 02, 2008 | 42.83 | 42.83 | 40.06 | 41.00 | 341,513 | -1.94(-4.52%) |
Oct 01, 2008 | 42.50 | 42.97 | 41.76 | 42.94 | 205,059 | +0.68(+1.61%) |
Sep 30, 2008 | 41.94 | 42.32 | 40.49 | 42.26 | 295,002 | +0.20(+0.48%) |
Sep 29, 2008 | 44.99 | 45.00 | 40.12 | 42.06 | 384,281 | -2.58(-5.78%) |
Sep 26, 2008 | 42.70 | 45.51 | 42.00 | 44.64 | 274,972 | +1.53(+3.55%) |
Sep 25, 2008 | 42.45 | 43.39 | 41.85 | 43.11 | 138,898 | +0.89(+2.11%) |
Sep 24, 2008 | 42.71 | 44.39 | 41.07 | 42.22 | 221,663 | -0.67(-1.56%) |
Sep 23, 2008 | 43.56 | 45.50 | 42.51 | 42.89 | 335,806 | -0.69(-1.58%) |
Sep 22, 2008 | 45.57 | 46.00 | 43.52 | 43.58 | 369,131 | -2.38(-5.18%) |
Sep 19, 2008 | 44.47 | 46.16 | 44.00 | 45.96 | 829,933 | +2.28(+5.22%) |
Sep 18, 2008 | 40.93 | 44.70 | 40.01 | 43.68 | 554,419 | +3.72(+9.31%) |
Sep 17, 2008 | 38.53 | 40.97 | 38.51 | 39.96 | 500,241 | -1.34(-3.24%) |
Sep 16, 2008 | 39.19 | 42.27 | 39.19 | 41.30 | 411,737 | +2.08(+5.30%) |
Sep 15, 2008 | 39.87 | 40.58 | 38.20 | 39.22 | 550,804 | -2.29(-5.52%) |
Sep 12, 2008 | 43.60 | 43.65 | 40.78 | 41.51 | 667,578 | -3.38(-7.53%) |
Sep 11, 2008 | 46.25 | 46.35 | 43.00 | 44.89 | 479,644 | -2.45(-5.18%) |
Sep 10, 2008 | 46.27 | 47.94 | 46.01 | 47.34 | 554,182 | +1.73(+3.79%) |
Sep 09, 2008 | 44.90 | 46.28 | 43.51 | 45.61 | 680,177 | +0.82(+1.83%) |
Sep 08, 2008 | 43.81 | 44.83 | 43.25 | 44.79 | 397,292 | +1.86(+4.33%) |
Sep 05, 2008 | 41.62 | 43.26 | 41.19 | 42.93 | 313,661 | +0.51(+1.20%) |
Sep 04, 2008 | 43.02 | 43.37 | 42.37 | 42.42 | 237,192 | -1.09(-2.51%) |
Sep 03, 2008 | 42.80 | 43.95 | 42.42 | 43.51 | 420,940 | +0.22(+0.51%) |
Sep 02, 2008 | 43.01 | 43.89 | 42.82 | 43.29 | 389,495 | +0.47(+1.10%) |
Aug 29, 2008 | 43.17 | 43.52 | 42.21 | 42.82 | 165,350 | -0.71(-1.63%) |
Aug 28, 2008 | 43.01 | 43.54 | 42.71 | 43.53 | 280,093 | +0.54(+1.26%) |
Aug 27, 2008 | 42.45 | 43.50 | 42.45 | 42.99 | 609,109 | +0.15(+0.35%) |
Aug 26, 2008 | 41.56 | 42.95 | 41.36 | 42.84 | 504,316 | +1.28(+3.08%) |
Aug 25, 2008 | 41.12 | 41.88 | 41.12 | 41.56 | 246,788 | +0.03(+0.07%) |
Aug 22, 2008 | 41.43 | 41.73 | 41.00 | 41.53 | 214,704 | +0.12(+0.29%) |
Aug 21, 2008 | 40.80 | 41.64 | 39.81 | 41.41 | 268,583 | +0.37(+0.90%) |
Aug 20, 2008 | 40.82 | 41.22 | 40.00 | 41.04 | 299,187 | +0.46(+1.13%) |
Aug 19, 2008 | 40.01 | 41.03 | 40.01 | 40.58 | 255,957 | +0.50(+1.25%) |
Aug 18, 2008 | 40.26 | 40.26 | 39.62 | 40.08 | 243,146 | +0.07(+0.17%) |
Aug 15, 2008 | 40.94 | 41.00 | 39.54 | 40.01 | 273,833 | -0.40(-0.99%) |
Aug 14, 2008 | 38.80 | 40.47 | 38.56 | 40.41 | 235,478 | +0.41(+1.02%) |
Aug 13, 2008 | 39.53 | 40.10 | 39.43 | 40.00 | 412,348 | +0.07(+0.18%) |
Aug 12, 2008 | 40.88 | 41.38 | 39.28 | 39.93 | 663,296 | -0.78(-1.92%) |
Aug 11, 2008 | 37.95 | 40.71 | 37.95 | 40.71 | 679,263 | +2.91(+7.70%) |
Aug 08, 2008 | 38.00 | 39.61 | 37.35 | 37.80 | 1,137,797 | +4.51(+13.55%) |
Aug 07, 2008 | 32.87 | 34.86 | 32.84 | 33.29 | 365,067 | +0.09(+0.27%) |
Aug 06, 2008 | 32.17 | 33.22 | 31.65 | 33.20 | 135,202 | +1.05(+3.27%) |
Aug 05, 2008 | 32.49 | 32.49 | 31.07 | 32.15 | 144,573 | +0.77(+2.45%) |
Aug 04, 2008 | 32.41 | 32.56 | 30.98 | 31.38 | 305,217 | -0.97(-3.00%) |
Aug 01, 2008 | 32.82 | 33.15 | 32.17 | 32.35 | 117,907 | -0.50(-1.52%) |
Jul 31, 2008 | 32.58 | 33.46 | 32.58 | 32.85 | 189,360 | +0.09(+0.27%) |
Jul 30, 2008 | 31.69 | 33.09 | 31.55 | 32.76 | 145,859 | +1.22(+3.87%) |
Jul 29, 2008 | 31.54 | 32.16 | 31.03 | 31.54 | 270,607 | +0.54(+1.74%) |
Jul 28, 2008 | 31.64 | 31.73 | 31.00 | 31.00 | 227,156 | -0.63(-1.99%) |
Jul 25, 2008 | 30.51 | 31.79 | 30.10 | 31.63 | 343,634 | +0.74(+2.40%) |
Jul 24, 2008 | 32.25 | 32.25 | 30.82 | 30.89 | 166,891 | -1.15(-3.59%) |
Jul 23, 2008 | 31.71 | 33.00 | 31.71 | 32.04 | 149,390 | +0.27(+0.85%) |
Jul 22, 2008 | 30.42 | 31.78 | 30.31 | 31.77 | 109,134 | +0.96(+3.12%) |
Jul 21, 2008 | 29.90 | 30.86 | 29.50 | 30.81 | 104,990 | +0.86(+2.87%) |
Jul 18, 2008 | 29.98 | 30.47 | 29.75 | 29.95 | 156,380 | +0.01(+0.03%) |
Jul 17, 2008 | 29.68 | 30.22 | 29.68 | 29.94 | 185,941 | +0.44(+1.49%) |
Jul 16, 2008 | 29.69 | 29.72 | 29.03 | 29.50 | 107,006 | -0.01(-0.03%) |
Jul 15, 2008 | 27.50 | 29.56 | 27.34 | 29.51 | 354,827 | +1.88(+6.80%) |
Jul 14, 2008 | 28.38 | 28.99 | 27.63 | 27.63 | 119,045 | -0.63(-2.23%) |
Jul 11, 2008 | 27.82 | 28.57 | 27.82 | 28.26 | 136,322 | +0.14(+0.50%) |
Jul 10, 2008 | 28.51 | 29.29 | 27.62 | 28.12 | 196,667 | -0.49(-1.71%) |
Jul 09, 2008 | 29.80 | 30.00 | 28.60 | 28.61 | 154,343 | -1.12(-3.77%) |
Jul 08, 2008 | 29.41 | 29.78 | 28.82 | 29.73 | 106,179 | +0.49(+1.68%) |
Jul 07, 2008 | 28.76 | 30.00 | 28.75 | 29.24 | 222,267 | +0.48(+1.67%) |
Jul 04, 2008 | 29.40 | 29.84 | 28.62 | 28.76 | 149,880 | +0.00(+0.00%) |
Jul 03, 2008 | 29.40 | 29.84 | 28.62 | 28.76 | 149,880 | -0.50(-1.71%) |
Jul 02, 2008 | 29.95 | 29.99 | 29.18 | 29.26 | 147,402 | -0.42(-1.42%) |
Jul 01, 2008 | 29.08 | 29.72 | 28.68 | 29.68 | 165,294 | +0.40(+1.37%) |
Jun 30, 2008 | 29.75 | 29.98 | 29.26 | 29.28 | 188,387 | -0.41(-1.38%) |
Jun 27, 2008 | 29.95 | 30.02 | 29.35 | 29.69 | 337,396 | -0.21(-0.70%) |
Jun 26, 2008 | 30.89 | 31.05 | 29.75 | 29.90 | 301,127 | -1.35(-4.32%) |
Jun 25, 2008 | 30.45 | 31.55 | 30.45 | 31.25 | 302,332 | +0.98(+3.24%) |
Jun 24, 2008 | 31.23 | 31.58 | 29.80 | 30.27 | 1,252,973 | -1.31(-4.15%) |
Jun 23, 2008 | 31.76 | 32.99 | 31.17 | 31.58 | 201,180 | -0.21(-0.66%) |
Jun 20, 2008 | 32.25 | 32.55 | 31.65 | 31.79 | 331,682 | -0.61(-1.88%) |
Jun 19, 2008 | 32.41 | 32.78 | 32.05 | 32.40 | 342,644 | -0.22(-0.67%) |
Jun 18, 2008 | 32.95 | 33.13 | 32.43 | 32.62 | 213,668 | -0.34(-1.03%) |
Jun 17, 2008 | 32.94 | 33.14 | 32.30 | 32.96 | 234,784 | +0.06(+0.18%) |
Jun 16, 2008 | 32.54 | 33.08 | 32.20 | 32.90 | 169,418 | +0.11(+0.34%) |
Jun 13, 2008 | 32.26 | 32.88 | 32.01 | 32.79 | 299,655 | +0.58(+1.80%) |
Jun 12, 2008 | 31.66 | 32.97 | 31.66 | 32.21 | 342,102 | +0.74(+2.35%) |
Jun 11, 2008 | 33.53 | 33.85 | 31.47 | 31.47 | 952,531 | -3.54(-10.11%) |
Jun 10, 2008 | 34.68 | 35.45 | 33.47 | 35.01 | 316,477 | +0.38(+1.10%) |
Jun 09, 2008 | 33.80 | 34.69 | 33.45 | 34.63 | 221,937 | +0.92(+2.73%) |
Jun 06, 2008 | 34.03 | 34.24 | 33.49 | 33.71 | 102,814 | -0.52(-1.52%) |
Jun 05, 2008 | 34.00 | 34.74 | 34.00 | 34.23 | 104,548 | +0.17(+0.50%) |
Jun 04, 2008 | 34.04 | 34.31 | 33.58 | 34.06 | 149,398 | -0.14(-0.41%) |
Jun 03, 2008 | 34.26 | 34.42 | 33.74 | 34.20 | 343,565 | +0.36(+1.06%) |