Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.87 | 26.22 | 24.96 | 25.54 | 10,580,338 | +0.05(+0.21%) |
Mar 30, 2009 | 26.17 | 26.19 | 25.09 | 25.48 | 9,155,991 | -2.01(-7.30%) |
Mar 26, 2009 | 26.61 | 27.73 | 26.61 | 27.49 | 10,706,955 | +1.34(+5.14%) |
Mar 25, 2009 | 27.70 | 27.88 | 25.25 | 26.14 | 15,384,884 | -0.86(-3.17%) |
Mar 24, 2009 | 26.40 | 27.47 | 25.94 | 27.00 | 11,127,917 | +0.11(+0.40%) |
Mar 23, 2009 | 26.61 | 26.89 | 26.14 | 26.89 | 12,326,560 | +1.83(+7.29%) |
Mar 20, 2009 | 25.88 | 26.22 | 24.77 | 25.07 | 12,601,237 | -0.72(-2.80%) |
Mar 19, 2009 | 23.97 | 26.32 | 23.91 | 25.79 | 17,608,568 | +2.03(+8.56%) |
Mar 18, 2009 | 21.88 | 23.90 | 21.78 | 23.76 | 16,662,004 | +1.31(+5.84%) |
Mar 17, 2009 | 22.18 | 22.67 | 21.10 | 22.44 | 29,322,864 | -2.27(-9.20%) |
Mar 16, 2009 | 25.18 | 25.72 | 24.46 | 24.72 | 8,833,077 | -0.29(-1.15%) |
Mar 13, 2009 | 25.01 | 25.85 | 24.20 | 25.01 | 0 | +0.28(+1.14%) |
Mar 12, 2009 | 23.58 | 24.81 | 23.45 | 24.73 | 12,113,483 | +0.04(+0.16%) |
Mar 11, 2009 | 25.27 | 25.59 | 24.00 | 24.69 | 13,220,671 | +0.22(+0.90%) |
Mar 10, 2009 | 22.44 | 24.69 | 22.24 | 24.46 | 15,871,068 | +3.34(+15.80%) |
Mar 09, 2009 | 21.27 | 22.05 | 20.98 | 21.13 | 9,674,107 | -0.51(-2.35%) |
Mar 06, 2009 | 21.77 | 22.61 | 20.91 | 21.64 | 0 | +0.18(+0.84%) |
Mar 05, 2009 | 22.41 | 22.71 | 21.17 | 21.45 | 14,091,599 | -1.78(-7.66%) |
Mar 04, 2009 | 22.70 | 23.72 | 22.42 | 23.23 | 16,466,159 | +2.78(+13.57%) |
Mar 02, 2009 | 21.80 | 22.51 | 19.96 | 20.46 | 17,505,912 | -2.05(-9.12%) |
Feb 27, 2009 | 22.76 | 24.06 | 22.42 | 22.51 | 0 | -1.03(-4.38%) |
Feb 26, 2009 | 24.58 | 24.67 | 23.42 | 23.54 | 10,097,972 | -0.54(-2.22%) |
Feb 25, 2009 | 25.07 | 25.25 | 23.86 | 24.08 | 10,859,997 | -1.18(-4.66%) |
Feb 24, 2009 | 23.90 | 25.35 | 23.49 | 25.25 | 12,871,145 | +1.47(+6.19%) |
Feb 23, 2009 | 27.13 | 27.41 | 23.72 | 23.78 | 13,367,338 | -2.96(-11.08%) |
Feb 20, 2009 | 25.63 | 27.09 | 25.34 | 26.75 | 0 | +0.53(+2.02%) |
Feb 19, 2009 | 26.34 | 27.09 | 26.09 | 26.22 | 10,053,849 | +0.33(+1.29%) |
Feb 18, 2009 | 27.55 | 27.76 | 25.66 | 25.88 | 13,578,429 | -1.02(-3.78%) |
Feb 17, 2009 | 28.56 | 28.56 | 26.81 | 26.90 | 11,945,107 | -2.42(-8.26%) |
Feb 13, 2009 | 29.30 | 29.96 | 29.03 | 29.32 | 6,635,471 | -0.09(-0.30%) |
Feb 12, 2009 | 28.31 | 29.47 | 27.83 | 29.41 | 9,355,956 | +0.60(+2.07%) |
Feb 11, 2009 | 28.92 | 29.42 | 28.03 | 28.81 | 8,481,661 | +0.48(+1.70%) |
Feb 10, 2009 | 29.96 | 30.75 | 28.05 | 28.33 | 11,154,102 | -2.02(-6.66%) |
Feb 09, 2009 | 31.35 | 31.35 | 29.66 | 30.35 | 9,078,726 | -0.35(-1.13%) |
Feb 06, 2009 | 29.95 | 30.98 | 29.84 | 30.70 | 12,696,522 | +1.10(+3.71%) |
Feb 05, 2009 | 28.47 | 30.08 | 28.33 | 29.60 | 12,678,892 | +1.00(+3.51%) |
Feb 04, 2009 | 28.81 | 30.10 | 28.50 | 28.60 | 11,707,917 | +0.07(+0.26%) |
Feb 03, 2009 | 27.35 | 28.77 | 27.17 | 28.53 | 10,037,402 | +1.48(+5.47%) |
Feb 02, 2009 | 26.85 | 27.88 | 26.43 | 27.05 | 10,688,657 | -0.24(-0.88%) |
Jan 30, 2009 | 28.10 | 28.22 | 27.03 | 27.29 | 0 | -1.50(-5.21%) |
Jan 29, 2009 | 29.44 | 29.46 | 28.45 | 28.79 | 10,087,208 | -1.02(-3.41%) |
Jan 28, 2009 | 27.64 | 30.15 | 27.43 | 29.80 | 17,695,986 | +3.18(+11.93%) |
Jan 27, 2009 | 26.02 | 27.33 | 25.14 | 26.63 | 15,249,759 | +1.57(+6.25%) |
Jan 26, 2009 | 26.32 | 27.17 | 24.72 | 25.06 | 12,163,333 | -1.32(-5.02%) |
Jan 23, 2009 | 25.44 | 27.24 | 25.15 | 26.38 | 11,057,630 | +0.01(+0.03%) |
Jan 22, 2009 | 26.93 | 27.56 | 26.09 | 26.38 | 10,413,130 | -0.92(-3.36%) |
Jan 21, 2009 | 27.33 | 27.56 | 25.91 | 27.29 | 12,538,103 | +0.50(+1.87%) |
Jan 20, 2009 | 27.43 | 28.53 | 26.57 | 26.79 | 10,495,800 | -1.37(-4.87%) |
Jan 16, 2009 | 27.91 | 28.75 | 27.09 | 28.16 | 0 | +0.88(+3.24%) |
Jan 15, 2009 | 26.59 | 27.82 | 24.91 | 27.28 | 17,749,070 | +0.88(+3.32%) |
Jan 14, 2009 | 27.51 | 27.57 | 26.22 | 26.40 | 13,844,952 | -1.83(-6.49%) |
Jan 13, 2009 | 27.13 | 28.47 | 27.03 | 28.24 | 9,783,266 | +0.90(+3.28%) |
Jan 12, 2009 | 28.79 | 28.93 | 26.97 | 27.34 | 9,150,382 | -1.91(-6.52%) |
Jan 09, 2009 | 30.22 | 30.24 | 29.13 | 29.25 | 7,285,629 | -0.84(-2.80%) |
Jan 08, 2009 | 29.18 | 30.15 | 28.69 | 30.09 | 9,290,656 | +0.84(+2.86%) |
Jan 07, 2009 | 29.59 | 30.08 | 29.07 | 29.25 | 10,974,225 | -1.23(-4.04%) |
Jan 06, 2009 | 31.68 | 31.90 | 29.38 | 30.49 | 15,832,203 | -1.17(-3.70%) |
Jan 05, 2009 | 31.82 | 32.78 | 31.12 | 31.66 | 13,634,433 | -0.66(-2.03%) |
Jan 02, 2009 | 31.41 | 32.51 | 31.34 | 32.31 | 0 | +1.40(+4.55%) |
Jan 01, 2009 | 30.73 | 31.50 | 30.49 | 30.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.73 | 31.50 | 30.49 | 30.91 | 5,917,007 | +0.08(+0.26%) |
Dec 30, 2008 | 30.10 | 30.87 | 29.62 | 30.83 | 6,401,842 | +1.08(+3.64%) |
Dec 29, 2008 | 30.51 | 30.51 | 29.18 | 29.74 | 6,690,891 | -0.58(-1.92%) |
Dec 26, 2008 | 29.43 | 30.49 | 29.11 | 30.33 | 4,973,430 | +1.10(+3.78%) |
Dec 24, 2008 | 29.01 | 29.43 | 28.26 | 29.22 | 2,852,579 | +0.44(+1.53%) |
Dec 23, 2008 | 28.67 | 29.10 | 27.95 | 28.78 | 7,002,362 | +0.92(+3.29%) |
Dec 22, 2008 | 29.21 | 29.83 | 27.21 | 27.86 | 9,867,587 | -0.60(-2.12%) |
Dec 19, 2008 | 29.11 | 29.44 | 27.82 | 28.47 | 12,805,045 | -0.29(-1.02%) |
Dec 18, 2008 | 31.96 | 31.96 | 28.32 | 28.76 | 13,755,422 | -2.86(-9.04%) |
Dec 17, 2008 | 30.44 | 32.31 | 30.26 | 31.62 | 14,068,147 | +1.08(+3.53%) |
Dec 16, 2008 | 29.24 | 30.79 | 28.95 | 30.54 | 12,018,973 | +1.73(+6.01%) |
Dec 15, 2008 | 29.82 | 30.47 | 28.30 | 28.81 | 11,608,026 | -0.66(-2.23%) |
Dec 12, 2008 | 27.66 | 29.66 | 27.29 | 29.46 | 11,425,786 | +0.64(+2.20%) |
Dec 11, 2008 | 28.90 | 30.24 | 28.43 | 28.83 | 15,216,205 | -0.48(-1.62%) |
Dec 10, 2008 | 28.19 | 29.44 | 27.99 | 29.30 | 14,417,488 | +1.89(+6.88%) |
Dec 09, 2008 | 25.49 | 29.64 | 25.31 | 27.42 | 22,823,690 | +0.18(+0.66%) |
Dec 08, 2008 | 26.22 | 28.02 | 25.66 | 27.23 | 20,374,544 | +2.85(+11.69%) |
Dec 05, 2008 | 21.88 | 24.63 | 21.60 | 24.38 | 13,535,391 | +1.76(+7.78%) |
Dec 04, 2008 | 21.24 | 23.11 | 21.09 | 22.63 | 12,818,061 | +1.06(+4.90%) |
Dec 03, 2008 | 20.62 | 21.89 | 19.96 | 21.57 | 9,920,366 | -0.29(-1.35%) |
Dec 02, 2008 | 21.72 | 22.12 | 21.04 | 21.86 | 8,429,538 | +1.15(+5.56%) |
Dec 01, 2008 | 22.75 | 22.92 | 20.69 | 20.71 | 10,919,448 | -3.16(-13.23%) |
Nov 28, 2008 | 23.05 | 23.90 | 22.41 | 23.87 | 4,638,311 | +0.52(+2.23%) |
Nov 26, 2008 | 21.16 | 23.38 | 20.95 | 23.35 | 10,669,305 | +1.76(+8.15%) |
Nov 25, 2008 | 21.25 | 21.84 | 20.10 | 21.59 | 12,219,859 | +0.80(+3.83%) |
Nov 24, 2008 | 19.87 | 21.34 | 19.59 | 20.79 | 14,326,993 | +1.87(+9.90%) |
Nov 21, 2008 | 18.18 | 19.13 | 17.39 | 18.92 | 15,710,487 | +1.85(+10.82%) |
Nov 20, 2008 | 18.75 | 19.55 | 16.89 | 17.07 | 15,710,490 | -1.89(-9.95%) |
Nov 19, 2008 | 20.71 | 21.30 | 18.85 | 18.96 | 13,360,187 | -1.89(-9.05%) |
Nov 18, 2008 | 21.41 | 21.82 | 20.40 | 20.85 | 13,033,122 | -0.48(-2.26%) |
Nov 17, 2008 | 21.44 | 22.30 | 21.19 | 21.33 | 8,502,397 | -0.57(-2.60%) |
Nov 14, 2008 | 22.91 | 23.28 | 21.90 | 21.90 | 0 | -1.55(-6.59%) |
Nov 13, 2008 | 20.66 | 23.53 | 20.07 | 23.44 | 15,240,572 | +2.95(+14.40%) |
Nov 12, 2008 | 22.44 | 22.75 | 20.41 | 20.49 | 13,343,503 | -2.41(-10.54%) |
Nov 11, 2008 | 23.15 | 23.75 | 22.28 | 22.91 | 7,237,053 | -0.60(-2.53%) |
Nov 10, 2008 | 24.49 | 24.95 | 22.80 | 23.50 | 8,079,382 | +0.23(+0.98%) |
Nov 07, 2008 | 22.79 | 23.37 | 21.98 | 23.27 | 9,033,549 | +1.25(+5.68%) |
Nov 06, 2008 | 23.55 | 23.68 | 21.25 | 22.02 | 17,852,122 | -1.73(-7.27%) |
Nov 05, 2008 | 25.65 | 26.16 | 23.69 | 23.75 | 12,124,786 | -2.78(-10.49%) |
Nov 04, 2008 | 25.84 | 27.04 | 25.43 | 26.53 | 15,664,247 | +1.22(+4.84%) |
Nov 03, 2008 | 26.72 | 26.93 | 24.87 | 25.31 | 13,086,053 | -1.79(-6.62%) |
Oct 31, 2008 | 25.56 | 27.15 | 24.83 | 27.10 | 12,114,984 | +1.08(+4.14%) |
Oct 30, 2008 | 25.66 | 26.03 | 24.18 | 26.02 | 16,807,618 | +1.51(+6.17%) |
Oct 29, 2008 | 23.57 | 25.46 | 23.18 | 24.51 | 21,080,366 | +0.36(+1.50%) |
Oct 28, 2008 | 22.48 | 24.25 | 20.49 | 24.15 | 17,700,822 | +2.98(+14.10%) |
Oct 27, 2008 | 23.25 | 23.72 | 21.13 | 21.17 | 15,059,595 | -2.25(-9.63%) |
Oct 24, 2008 | 20.60 | 24.10 | 20.08 | 23.42 | 17,983,684 | +0.76(+3.34%) |
Oct 23, 2008 | 22.93 | 24.42 | 20.77 | 22.67 | 20,690,202 | -0.32(-1.40%) |
Oct 22, 2008 | 23.75 | 24.59 | 21.91 | 22.99 | 18,980,522 | -1.14(-4.71%) |
Oct 21, 2008 | 24.02 | 25.25 | 22.75 | 24.12 | 18,275,868 | -0.69(-2.78%) |
Oct 20, 2008 | 23.37 | 24.99 | 23.01 | 24.81 | 17,666,906 | +2.36(+10.52%) |
Oct 17, 2008 | 20.53 | 23.49 | 20.07 | 22.45 | 21,561,402 | +1.18(+5.57%) |
Oct 16, 2008 | 19.62 | 21.64 | 17.73 | 21.27 | 32,132,972 | +2.92(+15.94%) |
Oct 15, 2008 | 21.90 | 22.36 | 18.34 | 18.34 | 20,231,734 | -4.54(-19.82%) |
Oct 14, 2008 | 27.50 | 27.67 | 21.79 | 22.88 | 23,961,696 | -3.41(-12.96%) |
Oct 13, 2008 | 22.46 | 26.28 | 22.08 | 26.28 | 16,579,255 | +5.71(+27.77%) |
Oct 10, 2008 | 18.73 | 22.24 | 17.59 | 20.57 | 25,212,600 | +0.67(+3.36%) |
Oct 09, 2008 | 22.50 | 23.51 | 19.82 | 19.90 | 15,274,124 | -1.77(-8.18%) |
Oct 08, 2008 | 19.55 | 23.08 | 19.50 | 21.68 | 23,154,272 | +0.96(+4.62%) |
Oct 07, 2008 | 23.08 | 24.16 | 20.58 | 20.72 | 16,569,079 | -1.85(-8.21%) |
Oct 06, 2008 | 21.41 | 22.95 | 19.38 | 22.57 | 20,847,192 | -0.68(-2.91%) |
Oct 03, 2008 | 23.35 | 25.25 | 23.11 | 23.25 | 0 | +0.30(+1.31%) |
Oct 02, 2008 | 25.50 | 25.59 | 22.77 | 22.95 | 14,004,285 | -2.91(-11.25%) |
Oct 01, 2008 | 26.08 | 26.42 | 24.75 | 25.86 | 9,815,508 | -0.57(-2.15%) |
Sep 30, 2008 | 25.35 | 26.73 | 24.82 | 26.43 | 12,000,376 | +1.69(+6.81%) |
Sep 29, 2008 | 28.76 | 28.90 | 23.74 | 24.74 | 20,185,822 | -4.94(-16.64%) |
Sep 26, 2008 | 29.49 | 30.43 | 29.12 | 29.68 | 0 | -1.10(-3.59%) |
Sep 25, 2008 | 30.50 | 31.46 | 29.81 | 30.78 | 9,336,147 | +0.56(+1.84%) |
Sep 24, 2008 | 30.65 | 30.90 | 29.94 | 30.22 | 11,236,375 | -0.15(-0.48%) |
Sep 23, 2008 | 31.74 | 32.30 | 30.18 | 30.37 | 11,313,638 | -1.21(-3.83%) |
Sep 22, 2008 | 34.12 | 34.44 | 31.48 | 31.58 | 12,728,379 | -2.64(-7.72%) |
Sep 19, 2008 | 32.78 | 35.46 | 31.98 | 34.23 | 0 | +3.81(+12.54%) |
Sep 18, 2008 | 30.20 | 31.25 | 28.06 | 30.41 | 19,718,772 | +0.96(+3.27%) |
Sep 17, 2008 | 30.95 | 31.34 | 28.61 | 29.45 | 15,414,090 | -2.24(-7.07%) |
Sep 16, 2008 | 28.92 | 31.78 | 28.10 | 31.69 | 17,166,360 | +2.12(+7.17%) |
Sep 15, 2008 | 31.02 | 32.43 | 29.51 | 29.57 | 18,426,240 | -3.47(-10.51%) |
Sep 12, 2008 | 30.33 | 33.09 | 30.12 | 33.04 | 17,674,266 | +2.77(+9.15%) |
Sep 11, 2008 | 28.93 | 30.79 | 27.81 | 30.27 | 21,769,762 | +0.67(+2.26%) |
Sep 10, 2008 | 29.07 | 30.25 | 28.67 | 29.60 | 21,851,694 | +1.40(+4.98%) |
Sep 09, 2008 | 30.94 | 31.11 | 27.96 | 28.20 | 20,762,394 | -3.02(-9.68%) |
Sep 08, 2008 | 33.22 | 33.32 | 30.61 | 31.22 | 14,658,837 | -1.19(-3.67%) |
Sep 05, 2008 | 31.30 | 32.68 | 30.52 | 32.41 | 0 | +0.72(+2.26%) |
Sep 04, 2008 | 32.57 | 33.38 | 31.34 | 31.70 | 13,990,723 | -0.98(-2.99%) |
Sep 03, 2008 | 32.75 | 33.86 | 31.60 | 32.67 | 13,874,387 | -0.15(-0.47%) |
Sep 02, 2008 | 33.78 | 34.04 | 32.58 | 32.83 | 13,071,256 | -2.29(-6.53%) |
Aug 29, 2008 | 35.60 | 35.76 | 35.02 | 35.12 | 0 | -0.21(-0.59%) |
Aug 28, 2008 | 35.12 | 35.69 | 34.89 | 35.33 | 6,446,485 | +0.47(+1.34%) |
Aug 27, 2008 | 34.58 | 35.12 | 34.41 | 34.86 | 4,779,212 | +0.88(+2.60%) |
Aug 26, 2008 | 33.45 | 34.10 | 33.16 | 33.98 | 5,229,842 | +0.52(+1.54%) |
Aug 25, 2008 | 34.58 | 34.79 | 32.98 | 33.46 | 6,404,169 | -1.06(-3.06%) |
Aug 22, 2008 | 35.20 | 35.28 | 34.17 | 34.52 | 0 | -0.49(-1.40%) |
Aug 21, 2008 | 35.36 | 35.50 | 34.46 | 35.01 | 5,662,432 | -0.13(-0.38%) |
Aug 20, 2008 | 34.55 | 35.30 | 34.37 | 35.14 | 10,034,702 | +1.14(+3.34%) |
Aug 19, 2008 | 33.00 | 34.39 | 32.95 | 34.00 | 8,662,629 | +0.72(+2.17%) |
Aug 18, 2008 | 34.25 | 34.55 | 33.11 | 33.28 | 6,233,575 | -0.44(-1.31%) |
Aug 15, 2008 | 33.76 | 34.12 | 32.99 | 33.72 | 7,099,410 | -0.30(-0.88%) |
Aug 14, 2008 | 35.12 | 35.26 | 33.76 | 34.02 | 10,106,122 | -1.26(-3.56%) |
Aug 13, 2008 | 33.78 | 35.50 | 33.28 | 35.28 | 11,972,568 | +1.98(+5.95%) |
Aug 12, 2008 | 34.12 | 34.35 | 32.63 | 33.30 | 12,170,062 | -0.58(-1.70%) |
Aug 11, 2008 | 34.78 | 34.78 | 33.45 | 33.88 | 11,355,503 | -0.64(-1.86%) |
Aug 08, 2008 | 35.74 | 35.74 | 34.19 | 34.52 | 9,620,541 | -1.38(-3.84%) |
Aug 07, 2008 | 36.03 | 36.58 | 35.48 | 35.90 | 10,064,942 | -0.07(-0.19%) |
Aug 06, 2008 | 34.94 | 36.23 | 34.90 | 35.96 | 8,478,866 | +1.07(+3.07%) |
Aug 05, 2008 | 34.37 | 36.06 | 33.48 | 34.89 | 11,525,130 | +0.52(+1.50%) |
Aug 04, 2008 | 35.52 | 36.47 | 34.02 | 34.38 | 11,927,618 | -1.60(-4.44%) |
Aug 01, 2008 | 38.65 | 38.65 | 35.84 | 35.98 | 12,767,166 | -2.30(-6.01%) |
Jul 31, 2008 | 39.54 | 39.70 | 37.81 | 38.28 | 10,568,218 | -2.01(-4.98%) |
Jul 30, 2008 | 40.60 | 40.92 | 39.24 | 40.29 | 11,051,923 | +0.68(+1.72%) |
Jul 29, 2008 | 39.76 | 40.55 | 39.34 | 39.60 | 12,179,930 | +1.40(+3.68%) |
Jul 28, 2008 | 38.01 | 38.96 | 37.97 | 38.20 | 8,507,393 | +0.68(+1.80%) |
Jul 25, 2008 | 37.95 | 38.03 | 36.69 | 37.52 | 12,734,096 | +0.19(+0.50%) |
Jul 24, 2008 | 39.00 | 39.54 | 36.92 | 37.34 | 15,766,970 | -1.87(-4.76%) |
Jul 23, 2008 | 40.33 | 40.33 | 38.91 | 39.20 | 9,648,492 | -1.01(-2.51%) |
Jul 22, 2008 | 40.75 | 40.77 | 39.34 | 40.21 | 10,236,874 | -0.62(-1.51%) |
Jul 21, 2008 | 39.97 | 40.87 | 39.40 | 40.83 | 12,176,755 | +1.66(+4.24%) |
Jul 18, 2008 | 40.92 | 41.32 | 38.76 | 39.17 | 23,207,750 | -0.84(-2.11%) |
Jul 17, 2008 | 43.14 | 45.04 | 37.84 | 40.01 | 31,155,284 | -4.98(-11.08%) |
Jul 16, 2008 | 43.42 | 45.22 | 41.18 | 45.00 | 14,487,648 | +2.27(+5.31%) |
Jul 15, 2008 | 42.27 | 43.54 | 40.94 | 42.73 | 13,216,263 | -0.31(-0.71%) |
Jul 14, 2008 | 44.72 | 45.02 | 41.99 | 43.04 | 9,907,075 | -0.70(-1.59%) |
Jul 11, 2008 | 43.82 | 43.95 | 42.27 | 43.73 | 10,816,824 | -0.71(-1.60%) |
Jul 10, 2008 | 44.77 | 44.88 | 42.69 | 44.44 | 11,654,143 | +0.56(+1.28%) |
Jul 09, 2008 | 43.89 | 46.46 | 43.62 | 43.88 | 16,584,906 | +1.63(+3.85%) |
Jul 08, 2008 | 44.13 | 44.13 | 40.47 | 42.25 | 15,780,075 | -1.95(-4.40%) |
Jul 07, 2008 | 42.21 | 44.99 | 41.99 | 44.20 | 21,347,960 | +2.36(+5.64%) |
Jul 04, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.00(+0.00%) |
Jul 03, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.40(+0.97%) |
Jul 02, 2008 | 48.69 | 48.72 | 41.28 | 41.44 | 32,360,144 | -6.88(-14.25%) |
Jul 01, 2008 | 49.43 | 49.43 | 46.39 | 48.32 | 16,977,918 | -1.63(-3.27%) |
Jun 30, 2008 | 50.51 | 51.75 | 49.91 | 49.95 | 10,865,810 | -0.14(-0.28%) |
Jun 27, 2008 | 49.37 | 50.63 | 48.78 | 50.09 | 9,021,122 | +0.68(+1.37%) |
Jun 26, 2008 | 50.94 | 51.42 | 48.61 | 49.42 | 10,261,269 | -2.21(-4.29%) |
Jun 25, 2008 | 51.89 | 52.37 | 50.09 | 51.63 | 10,654,916 | +0.03(+0.06%) |
Jun 24, 2008 | 52.18 | 53.01 | 51.23 | 51.60 | 10,507,009 | +0.17(+0.33%) |
Jun 23, 2008 | 51.04 | 51.58 | 50.17 | 51.43 | 6,688,070 | +0.88(+1.75%) |
Jun 20, 2008 | 51.73 | 52.13 | 50.20 | 50.55 | 8,526,041 | -1.17(-2.26%) |
Jun 19, 2008 | 51.60 | 52.30 | 50.98 | 51.72 | 6,741,777 | +0.60(+1.16%) |
Jun 18, 2008 | 51.51 | 51.74 | 50.80 | 51.12 | 8,120,011 | -0.35(-0.68%) |
Jun 17, 2008 | 52.62 | 52.93 | 51.41 | 51.47 | 6,473,819 | -0.78(-1.50%) |
Jun 16, 2008 | 51.61 | 52.69 | 51.00 | 52.25 | 9,228,127 | +0.70(+1.36%) |
Jun 13, 2008 | 49.97 | 51.78 | 49.97 | 51.55 | 7,940,755 | +2.10(+4.25%) |
Jun 12, 2008 | 49.79 | 51.02 | 48.89 | 49.45 | 8,743,196 | -0.27(-0.55%) |
Jun 11, 2008 | 51.45 | 51.48 | 49.55 | 49.73 | 9,263,994 | -1.18(-2.33%) |
Jun 10, 2008 | 51.50 | 52.09 | 50.43 | 50.91 | 10,903,923 | -1.87(-3.54%) |
Jun 09, 2008 | 53.03 | 53.43 | 51.85 | 52.78 | 8,358,863 | +0.46(+0.88%) |
Jun 06, 2008 | 53.53 | 54.36 | 52.29 | 52.31 | 10,519,534 | -1.57(-2.91%) |
Jun 05, 2008 | 51.69 | 54.35 | 51.06 | 53.88 | 18,993,664 | +4.28(+8.63%) |
Jun 04, 2008 | 49.56 | 50.76 | 49.38 | 49.60 | 7,873,972 | -0.21(-0.42%) |
Jun 03, 2008 | 50.50 | 51.57 | 49.10 | 49.81 | 11,594,285 | -0.29(-0.57%) |
Jun 02, 2008 | 49.91 | 50.66 | 49.54 | 50.09 | 7,720,737 | +0.05(+0.11%) |
May 30, 2008 | 49.38 | 50.34 | 49.38 | 50.04 | 10,129,442 | +1.27(+2.61%) |
May 29, 2008 | 50.01 | 50.11 | 48.17 | 48.77 | 11,703,587 | -1.40(-2.80%) |
May 28, 2008 | 48.70 | 50.17 | 48.50 | 50.17 | 12,923,006 | +1.69(+3.49%) |
May 27, 2008 | 48.33 | 48.68 | 47.67 | 48.48 | 13,694,419 | +0.14(+0.29%) |
May 26, 2008 | 48.62 | 48.91 | 47.72 | 48.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.62 | 48.91 | 47.72 | 48.34 | 33,040,666 | -1.49(-2.99%) |
May 22, 2008 | 51.01 | 51.96 | 49.73 | 49.83 | 14,423,693 | -1.02(-2.00%) |
May 21, 2008 | 53.16 | 53.87 | 50.60 | 50.85 | 12,305,641 | -2.56(-4.80%) |
May 20, 2008 | 52.94 | 53.64 | 51.77 | 53.41 | 9,953,312 | -0.99(-1.82%) |
May 19, 2008 | 55.39 | 55.90 | 53.99 | 54.40 | 6,902,719 | -0.50(-0.91%) |
May 16, 2008 | 54.49 | 55.59 | 54.25 | 54.90 | 5,865,379 | +0.42(+0.77%) |
May 15, 2008 | 53.94 | 55.01 | 53.68 | 54.48 | 5,425,331 | +0.97(+1.81%) |
May 14, 2008 | 53.85 | 55.12 | 53.41 | 53.51 | 5,182,942 | -0.94(-1.72%) |
May 13, 2008 | 54.46 | 54.52 | 53.59 | 54.45 | 5,514,099 | +0.03(+0.06%) |
May 12, 2008 | 52.71 | 54.56 | 52.33 | 54.42 | 6,155,503 | +1.96(+3.74%) |
May 09, 2008 | 54.13 | 54.52 | 51.51 | 52.46 | 6,619,294 | -2.31(-4.23%) |
May 08, 2008 | 52.73 | 54.81 | 52.73 | 54.77 | 7,056,380 | +2.21(+4.20%) |
May 07, 2008 | 52.92 | 53.76 | 52.20 | 52.56 | 7,781,402 | -0.29(-0.56%) |
May 06, 2008 | 51.04 | 52.88 | 50.86 | 52.86 | 7,975,895 | +1.45(+2.81%) |
May 05, 2008 | 50.17 | 51.45 | 49.77 | 51.41 | 5,746,159 | +1.71(+3.43%) |
May 02, 2008 | 49.77 | 50.54 | 48.88 | 49.71 | 6,395,632 | +0.32(+0.65%) |
May 01, 2008 | 50.49 | 50.49 | 47.95 | 49.38 | 6,961,772 | -1.12(-2.23%) |
Apr 30, 2008 | 50.35 | 51.45 | 50.15 | 50.51 | 6,325,236 | +0.28(+0.56%) |
Apr 29, 2008 | 51.04 | 51.23 | 49.89 | 50.23 | 7,885,316 | -1.28(-2.49%) |
Apr 28, 2008 | 50.84 | 51.94 | 50.13 | 51.51 | 8,808,356 | +0.85(+1.68%) |
Apr 25, 2008 | 49.74 | 50.72 | 49.00 | 50.66 | 6,788,981 | +1.53(+3.10%) |
Apr 24, 2008 | 50.27 | 50.78 | 48.71 | 49.14 | 7,706,968 | -0.84(-1.69%) |
Apr 23, 2008 | 50.02 | 50.78 | 49.30 | 49.98 | 9,352,005 | +0.05(+0.11%) |
Apr 22, 2008 | 49.64 | 50.03 | 48.91 | 49.93 | 6,069,020 | +0.16(+0.32%) |
Apr 21, 2008 | 49.28 | 50.58 | 49.00 | 49.77 | 5,778,061 | +0.31(+0.64%) |
Apr 18, 2008 | 49.43 | 50.16 | 48.64 | 49.45 | 7,185,137 | +0.05(+0.11%) |
Apr 17, 2008 | 47.40 | 51.16 | 46.19 | 49.40 | 17,597,464 | +0.82(+1.69%) |
Apr 16, 2008 | 47.09 | 48.80 | 46.83 | 48.58 | 9,177,985 | +2.54(+5.52%) |
Apr 15, 2008 | 45.86 | 47.10 | 45.39 | 46.03 | 7,732,908 | +0.47(+1.03%) |
Apr 14, 2008 | 45.83 | 46.17 | 45.22 | 45.56 | 5,125,857 | -0.35(-0.77%) |
Apr 11, 2008 | 46.98 | 47.33 | 45.65 | 45.92 | 6,184,301 | -2.01(-4.20%) |
Apr 10, 2008 | 46.52 | 48.13 | 46.24 | 47.93 | 6,400,371 | +1.51(+3.24%) |
Apr 09, 2008 | 47.96 | 47.96 | 46.11 | 46.43 | 5,452,505 | -1.32(-2.76%) |
Apr 08, 2008 | 47.26 | 48.47 | 46.66 | 47.75 | 6,481,881 | +0.06(+0.13%) |
Apr 07, 2008 | 47.56 | 49.04 | 47.05 | 47.69 | 9,441,004 | +0.49(+1.05%) |
Apr 04, 2008 | 46.83 | 47.81 | 46.23 | 47.19 | 11,091,124 | +0.63(+1.35%) |
Apr 03, 2008 | 46.58 | 47.75 | 46.46 | 46.56 | 8,986,002 | -0.41(-0.87%) |
Apr 02, 2008 | 46.45 | 47.54 | 46.37 | 46.97 | 7,256,224 | +0.60(+1.28%) |