Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.51 | 18.44 | 16.91 | 18.09 | 123,786,944 | +1.18(+6.96%) |
Mar 30, 2009 | 17.47 | 17.94 | 16.86 | 16.91 | 153,994,016 | -2.89(-14.60%) |
Mar 26, 2009 | 19.77 | 20.14 | 18.82 | 19.80 | 196,424,384 | +0.37(+1.89%) |
Mar 25, 2009 | 18.50 | 19.54 | 17.65 | 19.43 | 219,618,432 | +1.47(+8.18%) |
Mar 24, 2009 | 19.08 | 19.94 | 17.83 | 17.96 | 195,670,080 | -1.67(-8.52%) |
Mar 23, 2009 | 18.00 | 19.85 | 17.92 | 19.64 | 215,666,848 | +3.89(+24.67%) |
Mar 20, 2009 | 16.78 | 16.86 | 15.75 | 15.75 | 160,118,544 | -1.79(-10.21%) |
Mar 19, 2009 | 18.54 | 18.65 | 16.73 | 17.54 | 183,553,104 | -1.01(-5.42%) |
Mar 18, 2009 | 16.89 | 18.60 | 16.45 | 18.55 | 208,831,760 | +1.44(+8.43%) |
Mar 17, 2009 | 15.86 | 17.11 | 15.15 | 17.11 | 146,830,736 | +1.40(+8.88%) |
Mar 16, 2009 | 16.54 | 17.20 | 15.62 | 15.71 | 183,694,400 | -0.45(-2.78%) |
Mar 13, 2009 | 16.05 | 16.56 | 15.59 | 16.16 | 0 | +0.37(+2.37%) |
Mar 12, 2009 | 13.71 | 15.88 | 13.61 | 15.79 | 223,236,560 | +1.91(+13.72%) |
Mar 11, 2009 | 13.85 | 14.23 | 13.01 | 13.88 | 228,430,304 | +0.61(+4.62%) |
Mar 10, 2009 | 11.81 | 13.27 | 11.66 | 13.27 | 218,886,944 | +2.45(+22.64%) |
Mar 09, 2009 | 10.46 | 11.77 | 10.22 | 10.82 | 195,236,288 | -0.02(-0.19%) |
Mar 06, 2009 | 11.70 | 12.02 | 10.18 | 10.84 | 0 | -0.46(-4.04%) |
Mar 05, 2009 | 12.59 | 12.93 | 10.92 | 11.30 | 225,986,176 | -1.84(-13.99%) |
Mar 04, 2009 | 14.79 | 14.79 | 12.79 | 13.13 | 213,020,416 | -1.39(-9.60%) |
Mar 02, 2009 | 14.77 | 15.26 | 14.44 | 14.53 | 139,565,072 | -1.02(-6.56%) |
Feb 27, 2009 | 14.72 | 16.06 | 14.66 | 15.55 | 0 | -0.19(-1.21%) |
Feb 26, 2009 | 15.87 | 16.45 | 15.52 | 15.74 | 183,693,696 | +0.56(+3.72%) |
Feb 25, 2009 | 14.17 | 15.80 | 13.69 | 15.18 | 199,477,456 | +0.87(+6.09%) |
Feb 24, 2009 | 13.70 | 14.36 | 12.90 | 14.30 | 273,828,928 | +1.03(+7.74%) |
Feb 23, 2009 | 14.22 | 14.67 | 13.26 | 13.28 | 149,138,960 | -0.27(-1.96%) |
Feb 20, 2009 | 13.41 | 14.29 | 12.76 | 13.54 | 199,769,248 | -0.48(-3.40%) |
Feb 19, 2009 | 15.02 | 15.18 | 13.98 | 14.02 | 97,694,496 | -0.62(-4.23%) |
Feb 18, 2009 | 15.09 | 15.18 | 14.29 | 14.64 | 121,715,240 | -0.10(-0.65%) |
Feb 17, 2009 | 15.52 | 15.79 | 14.73 | 14.73 | 134,303,776 | -2.07(-12.31%) |
Feb 13, 2009 | 17.18 | 17.62 | 16.78 | 16.80 | 86,087,056 | -1.02(-5.73%) |
Feb 12, 2009 | 17.25 | 17.84 | 16.45 | 17.82 | 118,327,760 | +0.07(+0.38%) |
Feb 11, 2009 | 17.18 | 18.11 | 17.11 | 17.75 | 95,097,912 | +1.00(+5.97%) |
Feb 10, 2009 | 18.28 | 18.79 | 16.54 | 16.75 | 135,044,688 | -1.81(-9.75%) |
Feb 09, 2009 | 18.14 | 19.03 | 17.90 | 18.56 | 79,890,656 | -0.24(-1.27%) |
Feb 06, 2009 | 17.36 | 18.92 | 17.22 | 18.80 | 112,925,688 | +2.10(+12.59%) |
Feb 05, 2009 | 16.15 | 17.23 | 15.30 | 16.70 | 117,254,432 | +0.34(+2.08%) |
Feb 04, 2009 | 16.50 | 17.35 | 16.15 | 16.36 | 81,292,400 | -0.01(-0.04%) |
Feb 03, 2009 | 17.03 | 17.32 | 16.13 | 16.37 | 97,241,120 | -0.78(-4.56%) |
Feb 02, 2009 | 17.01 | 17.48 | 16.57 | 17.15 | 75,729,816 | -0.21(-1.22%) |
Jan 30, 2009 | 17.56 | 18.36 | 16.74 | 17.36 | 0 | +0.05(+0.31%) |
Jan 29, 2009 | 18.20 | 18.50 | 17.18 | 17.30 | 86,151,920 | -1.52(-8.06%) |
Jan 28, 2009 | 18.50 | 18.90 | 17.92 | 18.82 | 134,350,160 | +1.77(+10.37%) |
Jan 27, 2009 | 17.09 | 17.13 | 16.37 | 17.05 | 74,622,856 | +0.38(+2.29%) |
Jan 26, 2009 | 17.01 | 17.52 | 16.15 | 16.67 | 109,184,368 | +0.15(+0.91%) |
Jan 23, 2009 | 14.92 | 16.73 | 14.84 | 16.52 | 109,287,392 | +0.80(+5.11%) |
Jan 22, 2009 | 15.22 | 16.22 | 14.43 | 15.72 | 161,983,312 | +0.32(+2.08%) |
Jan 21, 2009 | 13.13 | 15.54 | 12.85 | 15.40 | 200,513,904 | +3.09(+25.10%) |
Jan 20, 2009 | 14.29 | 14.47 | 12.04 | 12.31 | 208,821,280 | -3.22(-20.73%) |
Jan 16, 2009 | 16.90 | 17.01 | 13.97 | 15.53 | 230,516,608 | -1.03(-6.25%) |
Jan 15, 2009 | 18.06 | 18.41 | 16.17 | 16.56 | 201,075,120 | -1.07(-6.06%) |
Jan 14, 2009 | 17.41 | 17.88 | 16.85 | 17.63 | 108,672,104 | -0.30(-1.67%) |
Jan 13, 2009 | 17.16 | 18.09 | 16.52 | 17.93 | 107,896,664 | +0.98(+5.78%) |
Jan 12, 2009 | 17.64 | 17.79 | 16.67 | 16.95 | 87,230,848 | -0.72(-4.08%) |
Jan 09, 2009 | 18.75 | 18.75 | 17.56 | 17.67 | 62,597,888 | -0.85(-4.59%) |
Jan 08, 2009 | 18.99 | 19.02 | 18.28 | 18.52 | 76,520,616 | -0.59(-3.10%) |
Jan 07, 2009 | 19.84 | 20.01 | 19.05 | 19.11 | 62,047,692 | -1.22(-5.99%) |
Jan 06, 2009 | 20.27 | 20.70 | 20.08 | 20.33 | 65,026,084 | +0.43(+2.15%) |
Jan 05, 2009 | 20.91 | 20.94 | 19.79 | 19.90 | 64,879,772 | -1.43(-6.70%) |
Jan 02, 2009 | 21.22 | 21.53 | 20.73 | 21.33 | 47,769,420 | +0.14(+0.64%) |
Jan 01, 2009 | 20.64 | 21.47 | 20.46 | 21.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.64 | 21.47 | 20.46 | 21.20 | 38,514,016 | +0.35(+1.68%) |
Dec 30, 2008 | 20.09 | 20.87 | 20.09 | 20.85 | 44,389,172 | +0.83(+4.13%) |
Dec 29, 2008 | 20.16 | 20.18 | 19.36 | 20.02 | 33,197,560 | -0.01(-0.07%) |
Dec 26, 2008 | 20.20 | 20.34 | 19.66 | 20.03 | 18,803,352 | -0.03(-0.17%) |
Dec 24, 2008 | 19.26 | 20.09 | 19.26 | 20.07 | 18,370,186 | +0.50(+2.54%) |
Dec 23, 2008 | 20.32 | 20.44 | 19.57 | 19.57 | 40,161,880 | -0.48(-2.38%) |
Dec 22, 2008 | 20.60 | 20.97 | 19.84 | 20.05 | 54,112,236 | -0.34(-1.65%) |
Dec 19, 2008 | 20.24 | 21.01 | 20.02 | 20.38 | 82,846,024 | +0.07(+0.36%) |
Dec 18, 2008 | 21.62 | 21.91 | 20.25 | 20.31 | 85,515,664 | -1.11(-5.18%) |
Dec 17, 2008 | 21.18 | 22.11 | 20.87 | 21.42 | 69,910,824 | -0.33(-1.51%) |
Dec 16, 2008 | 19.50 | 22.02 | 19.39 | 21.75 | 112,798,632 | +2.50(+12.99%) |
Dec 15, 2008 | 19.73 | 20.02 | 18.94 | 19.25 | 76,795,616 | -1.55(-7.47%) |
Dec 12, 2008 | 19.12 | 20.99 | 18.83 | 20.80 | 89,202,760 | +0.67(+3.34%) |
Dec 11, 2008 | 21.92 | 22.02 | 19.99 | 20.13 | 105,479,656 | -2.41(-10.68%) |
Dec 10, 2008 | 23.13 | 23.50 | 22.24 | 22.54 | 71,292,368 | -0.30(-1.30%) |
Dec 09, 2008 | 23.98 | 24.00 | 22.63 | 22.83 | 97,955,320 | -1.70(-6.93%) |
Dec 08, 2008 | 22.84 | 25.35 | 22.59 | 24.53 | 125,821,848 | +2.11(+9.42%) |
Dec 05, 2008 | 20.44 | 22.86 | 19.99 | 22.42 | 109,535,832 | +1.53(+7.30%) |
Dec 04, 2008 | 20.06 | 22.12 | 20.00 | 20.89 | 120,068,464 | +0.56(+2.74%) |
Dec 03, 2008 | 18.94 | 20.67 | 18.18 | 20.34 | 96,557,376 | +1.16(+6.03%) |
Dec 02, 2008 | 17.84 | 19.43 | 16.55 | 19.18 | 120,953,400 | +1.62(+9.23%) |
Dec 01, 2008 | 20.62 | 20.64 | 17.49 | 17.56 | 105,591,072 | -3.72(-17.50%) |
Nov 28, 2008 | 20.41 | 21.47 | 20.26 | 21.28 | 34,448,052 | +0.70(+3.40%) |
Nov 26, 2008 | 19.34 | 20.67 | 18.94 | 20.59 | 82,772,000 | +0.57(+2.86%) |
Nov 25, 2008 | 19.92 | 20.65 | 19.16 | 20.01 | 156,831,600 | +1.47(+7.94%) |
Nov 24, 2008 | 16.08 | 19.05 | 15.13 | 18.54 | 204,349,728 | +3.27(+21.39%) |
Nov 21, 2008 | 15.96 | 16.42 | 13.24 | 15.27 | 288,699,840 | -0.44(-2.82%) |
Nov 20, 2008 | 18.65 | 19.30 | 15.01 | 15.72 | 239,058,704 | -3.42(-17.88%) |
Nov 19, 2008 | 21.30 | 21.53 | 19.01 | 19.14 | 134,206,848 | -2.47(-11.42%) |
Nov 18, 2008 | 22.02 | 22.25 | 20.41 | 21.61 | 100,860,856 | -0.42(-1.92%) |
Nov 17, 2008 | 22.74 | 23.44 | 21.85 | 22.03 | 85,629,704 | -1.14(-4.93%) |
Nov 14, 2008 | 24.42 | 24.81 | 22.97 | 23.17 | 83,209,336 | -1.83(-7.31%) |
Nov 13, 2008 | 23.29 | 25.21 | 22.52 | 25.00 | 110,850,760 | +1.76(+7.58%) |
Nov 12, 2008 | 23.81 | 24.40 | 23.07 | 23.24 | 84,377,584 | -1.20(-4.90%) |
Nov 11, 2008 | 24.19 | 25.18 | 23.71 | 24.44 | 91,593,168 | -0.04(-0.16%) |
Nov 10, 2008 | 25.74 | 25.87 | 23.97 | 24.48 | 61,817,892 | -0.90(-3.55%) |
Nov 07, 2008 | 25.70 | 25.90 | 24.52 | 25.38 | 74,691,296 | -0.34(-1.33%) |
Nov 06, 2008 | 26.19 | 26.73 | 25.45 | 25.72 | 83,999,656 | -0.65(-2.45%) |
Nov 05, 2008 | 28.05 | 28.57 | 25.96 | 26.37 | 79,620,440 | -1.98(-7.00%) |
Nov 04, 2008 | 27.73 | 28.52 | 27.48 | 28.35 | 72,793,336 | +0.97(+3.54%) |
Nov 03, 2008 | 27.73 | 27.73 | 27.03 | 27.38 | 67,026,244 | -0.35(-1.26%) |
Oct 31, 2008 | 25.07 | 27.73 | 25.06 | 27.73 | 129,336,416 | +2.44(+9.65%) |
Oct 30, 2008 | 24.80 | 25.55 | 24.22 | 25.29 | 70,449,168 | +1.28(+5.35%) |
Oct 29, 2008 | 24.95 | 25.80 | 23.87 | 24.01 | 91,960,568 | -1.27(-5.03%) |
Oct 28, 2008 | 23.50 | 25.36 | 21.86 | 25.28 | 108,706,856 | +2.42(+10.59%) |
Oct 27, 2008 | 23.60 | 24.14 | 22.41 | 22.86 | 93,285,352 | -0.96(-4.04%) |
Oct 24, 2008 | 23.61 | 25.37 | 23.20 | 23.82 | 92,188,888 | -1.63(-6.39%) |
Oct 23, 2008 | 25.12 | 26.05 | 24.08 | 25.45 | 95,075,632 | +0.46(+1.83%) |
Oct 22, 2008 | 26.32 | 26.93 | 24.21 | 24.99 | 90,409,064 | -1.73(-6.47%) |
Oct 21, 2008 | 26.84 | 27.75 | 26.62 | 26.72 | 62,125,984 | -0.62(-2.26%) |
Oct 20, 2008 | 26.90 | 27.36 | 26.08 | 27.34 | 66,536,720 | +0.89(+3.38%) |
Oct 17, 2008 | 26.64 | 27.83 | 26.26 | 26.44 | 90,728,112 | -0.78(-2.87%) |
Oct 16, 2008 | 26.23 | 27.56 | 24.41 | 27.22 | 111,710,696 | +1.34(+5.20%) |
Oct 15, 2008 | 26.44 | 28.10 | 25.55 | 25.88 | 126,020,464 | -1.49(-5.45%) |
Oct 14, 2008 | 29.13 | 29.28 | 26.66 | 27.37 | 141,741,184 | -0.86(-3.05%) |
Oct 13, 2008 | 29.52 | 29.63 | 26.66 | 28.23 | 121,418,840 | +0.24(+0.84%) |
Oct 10, 2008 | 23.55 | 28.24 | 23.54 | 27.99 | 168,062,368 | +3.33(+13.52%) |
Oct 09, 2008 | 27.58 | 28.70 | 24.63 | 24.66 | 132,109,824 | -1.76(-6.67%) |
Oct 08, 2008 | 26.17 | 29.28 | 25.88 | 26.42 | 112,592,424 | -0.01(-0.05%) |
Oct 07, 2008 | 30.54 | 30.75 | 26.43 | 26.43 | 92,814,280 | -3.15(-10.64%) |
Oct 06, 2008 | 29.24 | 30.35 | 28.03 | 29.58 | 93,800,640 | -1.28(-4.14%) |
Oct 03, 2008 | 33.82 | 34.04 | 30.41 | 30.86 | 102,108,544 | -2.66(-7.92%) |
Oct 02, 2008 | 33.11 | 33.51 | 31.41 | 33.51 | 80,240,456 | +0.40(+1.22%) |
Oct 01, 2008 | 31.30 | 33.36 | 30.89 | 33.11 | 89,104,072 | +1.95(+6.27%) |
Sep 30, 2008 | 29.77 | 31.62 | 29.20 | 31.16 | 100,411,056 | +3.80(+13.90%) |
Sep 29, 2008 | 31.08 | 31.69 | 27.35 | 27.35 | 116,847,864 | -4.83(-15.01%) |
Sep 26, 2008 | 27.05 | 32.69 | 27.01 | 32.18 | 0 | +3.19(+11.00%) |
Sep 25, 2008 | 28.19 | 30.02 | 27.55 | 28.99 | 54,907,412 | +1.97(+7.31%) |
Sep 24, 2008 | 27.69 | 28.35 | 26.83 | 27.02 | 40,750,252 | -0.04(-0.15%) |
Sep 23, 2008 | 27.05 | 28.14 | 26.73 | 27.06 | 48,598,656 | -0.16(-0.59%) |
Sep 22, 2008 | 30.48 | 30.62 | 27.19 | 27.22 | 67,343,912 | -4.17(-13.28%) |
Sep 19, 2008 | 31.36 | 32.02 | 28.39 | 31.39 | 0 | +4.50(+16.75%) |
Sep 18, 2008 | 24.37 | 27.39 | 22.71 | 26.89 | 199,185,680 | +3.02(+12.66%) |
Sep 17, 2008 | 26.07 | 27.14 | 23.68 | 23.86 | 156,459,552 | -3.32(-12.20%) |
Sep 16, 2008 | 23.74 | 27.32 | 23.36 | 27.18 | 133,907,752 | +2.50(+10.11%) |
Sep 15, 2008 | 25.61 | 27.92 | 24.68 | 24.68 | 138,572,096 | -2.78(-10.13%) |
Sep 12, 2008 | 27.25 | 27.99 | 26.81 | 27.47 | 77,073,552 | -0.32(-1.15%) |
Sep 11, 2008 | 25.52 | 27.81 | 25.30 | 27.79 | 85,457,152 | +1.50(+5.71%) |
Sep 10, 2008 | 26.68 | 26.98 | 25.88 | 26.29 | 69,099,136 | -0.05(-0.18%) |
Sep 09, 2008 | 27.23 | 27.98 | 26.32 | 26.33 | 84,593,904 | -1.39(-5.01%) |
Sep 08, 2008 | 28.28 | 29.13 | 26.69 | 27.72 | 127,218,528 | +1.30(+4.92%) |
Sep 05, 2008 | 25.02 | 26.52 | 24.92 | 26.42 | 0 | +1.13(+4.46%) |
Sep 04, 2008 | 26.22 | 26.54 | 25.24 | 25.29 | 62,233,560 | -1.20(-4.53%) |
Sep 03, 2008 | 25.96 | 26.52 | 25.64 | 26.49 | 43,151,584 | +0.48(+1.85%) |
Sep 02, 2008 | 26.39 | 26.70 | 25.68 | 26.01 | 49,866,248 | +0.33(+1.30%) |
Aug 29, 2008 | 25.69 | 25.98 | 25.41 | 25.68 | 0 | -0.26(-1.00%) |
Aug 28, 2008 | 25.12 | 25.94 | 24.84 | 25.94 | 52,049,168 | +1.16(+4.69%) |
Aug 27, 2008 | 24.38 | 24.83 | 23.93 | 24.78 | 35,692,764 | +0.35(+1.45%) |
Aug 26, 2008 | 24.13 | 24.76 | 23.95 | 24.42 | 43,185,240 | +0.32(+1.33%) |
Aug 25, 2008 | 24.95 | 24.98 | 24.07 | 24.10 | 40,591,684 | -1.03(-4.09%) |
Aug 22, 2008 | 24.83 | 25.52 | 24.59 | 25.13 | 54,005,004 | +0.94(+3.89%) |
Aug 21, 2008 | 24.14 | 24.42 | 23.88 | 24.19 | 45,813,876 | -0.49(-2.00%) |
Aug 20, 2008 | 23.70 | 24.73 | 23.36 | 24.68 | 58,554,536 | +0.95(+3.99%) |
Aug 19, 2008 | 24.02 | 24.28 | 23.35 | 23.74 | 62,092,008 | -0.77(-3.16%) |
Aug 18, 2008 | 25.30 | 25.37 | 24.45 | 24.51 | 48,253,972 | -0.89(-3.49%) |
Aug 15, 2008 | 25.38 | 25.83 | 24.93 | 25.40 | 0 | +0.17(+0.69%) |
Aug 14, 2008 | 24.41 | 25.64 | 24.30 | 25.22 | 61,669,412 | +0.60(+2.44%) |
Aug 13, 2008 | 25.11 | 25.12 | 24.12 | 24.62 | 72,772,888 | -0.67(-2.66%) |
Aug 12, 2008 | 27.35 | 27.36 | 24.70 | 25.30 | 97,610,616 | -2.65(-9.48%) |
Aug 11, 2008 | 27.21 | 28.59 | 26.93 | 27.95 | 51,837,920 | +0.55(+2.00%) |
Aug 08, 2008 | 26.36 | 27.79 | 26.29 | 27.40 | 55,721,360 | +0.84(+3.17%) |
Aug 07, 2008 | 27.14 | 27.72 | 26.34 | 26.56 | 63,946,284 | -1.05(-3.82%) |
Aug 06, 2008 | 27.59 | 28.20 | 26.91 | 27.61 | 49,478,608 | -0.33(-1.19%) |
Aug 05, 2008 | 27.53 | 28.02 | 26.83 | 27.95 | 53,606,144 | +1.17(+4.36%) |
Aug 04, 2008 | 26.78 | 27.28 | 25.96 | 26.78 | 41,592,196 | -0.41(-1.52%) |
Aug 01, 2008 | 27.43 | 27.85 | 26.53 | 27.19 | 46,126,828 | +0.09(+0.32%) |
Jul 31, 2008 | 27.11 | 27.99 | 26.89 | 27.11 | 56,048,376 | -0.63(-2.26%) |
Jul 30, 2008 | 27.63 | 28.07 | 26.67 | 27.73 | 71,774,472 | +0.55(+2.01%) |
Jul 29, 2008 | 25.31 | 27.19 | 24.80 | 27.19 | 75,595,360 | +2.06(+8.21%) |
Jul 28, 2008 | 26.29 | 27.12 | 24.96 | 25.12 | 62,464,816 | -1.24(-4.71%) |
Jul 25, 2008 | 26.13 | 26.98 | 25.67 | 26.37 | 52,723,604 | +0.25(+0.97%) |
Jul 24, 2008 | 28.06 | 28.21 | 26.05 | 26.11 | 71,027,032 | -1.88(-6.72%) |
Jul 23, 2008 | 27.29 | 28.69 | 26.27 | 27.99 | 88,904,832 | +0.73(+2.69%) |
Jul 22, 2008 | 25.46 | 27.38 | 25.09 | 27.26 | 75,006,784 | +1.47(+5.72%) |
Jul 21, 2008 | 26.91 | 27.32 | 25.59 | 25.79 | 61,987,336 | -0.91(-3.42%) |
Jul 18, 2008 | 27.49 | 27.57 | 26.15 | 26.70 | 98,044,648 | -0.52(-1.91%) |
Jul 17, 2008 | 25.38 | 27.35 | 25.22 | 27.22 | 197,755,984 | +3.24(+13.52%) |
Jul 16, 2008 | 21.55 | 23.98 | 21.02 | 23.98 | 119,809,368 | +3.28(+15.86%) |
Jul 15, 2008 | 20.50 | 21.90 | 19.51 | 20.69 | 132,935,184 | -0.45(-2.11%) |
Jul 14, 2008 | 22.81 | 22.92 | 21.14 | 21.14 | 75,489,872 | -0.98(-4.43%) |
Jul 11, 2008 | 22.27 | 22.98 | 21.41 | 22.12 | 106,845,480 | -0.90(-3.91%) |
Jul 10, 2008 | 22.68 | 23.88 | 22.38 | 23.02 | 71,660,464 | +0.15(+0.67%) |
Jul 09, 2008 | 23.84 | 24.51 | 22.74 | 22.87 | 76,399,616 | -0.99(-4.17%) |
Jul 08, 2008 | 22.88 | 24.05 | 22.30 | 23.86 | 93,365,384 | +1.15(+5.08%) |
Jul 07, 2008 | 23.68 | 23.98 | 22.39 | 22.71 | 73,272,632 | -0.85(-3.60%) |
Jul 04, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.47(+2.05%) |
Jul 02, 2008 | 22.92 | 23.85 | 22.84 | 23.08 | 77,570,920 | +0.39(+1.71%) |
Jul 01, 2008 | 22.48 | 22.91 | 21.57 | 22.70 | 111,850,352 | -0.19(-0.85%) |
Jun 30, 2008 | 23.26 | 23.68 | 22.66 | 22.89 | 76,134,400 | -0.49(-2.11%) |
Jun 27, 2008 | 24.32 | 24.61 | 22.82 | 23.38 | 103,863,864 | -0.85(-3.50%) |
Jun 26, 2008 | 24.79 | 25.07 | 24.15 | 24.23 | 68,514,016 | -1.06(-4.19%) |
Jun 25, 2008 | 25.31 | 26.23 | 25.02 | 25.29 | 63,431,336 | +0.13(+0.50%) |
Jun 24, 2008 | 24.56 | 25.52 | 24.18 | 25.16 | 65,242,592 | +0.57(+2.31%) |
Jun 23, 2008 | 25.34 | 25.34 | 24.36 | 24.60 | 56,571,724 | -0.66(-2.62%) |
Jun 20, 2008 | 25.14 | 26.15 | 24.65 | 25.26 | 83,001,904 | -0.53(-2.04%) |
Jun 19, 2008 | 25.88 | 26.04 | 24.56 | 25.79 | 89,852,560 | -0.06(-0.23%) |
Jun 18, 2008 | 25.71 | 26.19 | 25.30 | 25.85 | 53,233,608 | -0.20(-0.77%) |
Jun 17, 2008 | 26.93 | 27.19 | 25.99 | 26.05 | 48,730,516 | -0.60(-2.25%) |
Jun 16, 2008 | 26.34 | 27.12 | 26.09 | 26.65 | 52,233,192 | +0.24(+0.91%) |
Jun 13, 2008 | 25.61 | 26.41 | 25.22 | 26.41 | 60,655,072 | +1.05(+4.13%) |
Jun 12, 2008 | 25.16 | 25.85 | 25.10 | 25.36 | 79,814,336 | +0.59(+2.37%) |
Jun 11, 2008 | 25.68 | 25.85 | 24.73 | 24.77 | 76,398,632 | -0.77(-3.03%) |
Jun 10, 2008 | 26.07 | 26.17 | 24.79 | 25.54 | 81,568,624 | +0.52(+2.08%) |
Jun 09, 2008 | 26.90 | 26.91 | 24.30 | 25.02 | 112,204,856 | -1.72(-6.44%) |
Jun 06, 2008 | 27.88 | 27.88 | 26.65 | 26.75 | 59,797,836 | -1.34(-4.77%) |
Jun 05, 2008 | 27.95 | 28.23 | 27.62 | 28.09 | 41,603,924 | +0.31(+1.13%) |
Jun 04, 2008 | 27.85 | 28.25 | 27.46 | 27.77 | 46,167,184 | -0.17(-0.62%) |
Jun 03, 2008 | 28.37 | 28.48 | 27.48 | 27.95 | 42,727,092 | -0.17(-0.62%) |
Jun 02, 2008 | 28.44 | 28.53 | 27.79 | 28.12 | 45,897,852 | -0.57(-1.98%) |
May 30, 2008 | 29.33 | 29.35 | 28.60 | 28.69 | 32,065,166 | -0.38(-1.31%) |
May 29, 2008 | 28.48 | 29.39 | 28.21 | 29.07 | 34,159,920 | +0.47(+1.66%) |
May 28, 2008 | 28.95 | 28.97 | 27.95 | 28.59 | 47,499,000 | -0.10(-0.35%) |
May 27, 2008 | 28.29 | 28.95 | 28.22 | 28.69 | 42,656,184 | +0.46(+1.63%) |
May 26, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 32,138,212 | -0.49(-1.70%) |
May 22, 2008 | 28.29 | 29.17 | 28.09 | 28.72 | 43,293,896 | +0.42(+1.49%) |
May 21, 2008 | 29.22 | 29.39 | 28.24 | 28.30 | 60,874,300 | -0.85(-2.93%) |
May 20, 2008 | 30.46 | 30.46 | 29.02 | 29.15 | 73,441,672 | -1.53(-4.98%) |
May 19, 2008 | 31.06 | 31.50 | 30.60 | 30.68 | 29,082,412 | -0.36(-1.16%) |
May 16, 2008 | 31.57 | 31.57 | 30.72 | 31.04 | 31,284,612 | -0.33(-1.04%) |
May 15, 2008 | 30.72 | 31.38 | 30.41 | 31.37 | 40,905,584 | +0.74(+2.42%) |
May 14, 2008 | 30.69 | 30.94 | 30.22 | 30.63 | 36,181,276 | +0.29(+0.95%) |
May 13, 2008 | 31.38 | 31.52 | 30.17 | 30.34 | 41,198,728 | -1.17(-3.73%) |
May 12, 2008 | 31.24 | 31.55 | 31.03 | 31.52 | 30,424,682 | +0.45(+1.44%) |
May 09, 2008 | 30.52 | 31.31 | 30.37 | 31.07 | 32,559,336 | +0.35(+1.13%) |
May 08, 2008 | 31.34 | 31.36 | 30.23 | 30.72 | 39,130,912 | -0.35(-1.12%) |
May 07, 2008 | 32.17 | 32.31 | 30.95 | 31.07 | 41,426,356 | -1.09(-3.38%) |
May 06, 2008 | 31.58 | 32.49 | 31.52 | 32.16 | 38,137,232 | +0.13(+0.42%) |
May 05, 2008 | 32.24 | 32.45 | 31.92 | 32.02 | 28,893,788 | -0.44(-1.36%) |
May 02, 2008 | 33.29 | 33.32 | 32.04 | 32.46 | 41,885,396 | -0.39(-1.20%) |
May 01, 2008 | 31.81 | 33.01 | 31.81 | 32.86 | 47,551,452 | +1.07(+3.36%) |
Apr 30, 2008 | 31.52 | 32.45 | 31.18 | 31.79 | 54,385,868 | +0.38(+1.21%) |
Apr 29, 2008 | 31.58 | 31.85 | 31.10 | 31.41 | 31,085,786 | -0.17(-0.55%) |
Apr 28, 2008 | 31.73 | 32.08 | 31.23 | 31.58 | 40,737,432 | -0.30(-0.94%) |
Apr 25, 2008 | 31.55 | 31.94 | 31.05 | 31.88 | 36,373,240 | +0.55(+1.75%) |
Apr 24, 2008 | 30.27 | 31.58 | 30.25 | 31.34 | 56,614,232 | +1.17(+3.89%) |
Apr 23, 2008 | 30.30 | 30.72 | 29.81 | 30.16 | 34,865,784 | -0.29(-0.96%) |
Apr 22, 2008 | 29.99 | 30.56 | 29.85 | 30.46 | 35,530,828 | +0.28(+0.93%) |
Apr 21, 2008 | 30.21 | 30.34 | 29.75 | 30.17 | 35,245,180 | -0.35(-1.16%) |
Apr 18, 2008 | 30.91 | 31.26 | 30.30 | 30.53 | 47,063,328 | +0.43(+1.42%) |
Apr 17, 2008 | 29.58 | 30.23 | 29.47 | 30.10 | 45,421,928 | +0.11(+0.36%) |
Apr 16, 2008 | 29.04 | 29.99 | 28.75 | 29.99 | 78,798,352 | +1.89(+6.74%) |
Apr 15, 2008 | 28.14 | 28.49 | 27.54 | 28.10 | 55,865,412 | +0.41(+1.49%) |
Apr 14, 2008 | 28.29 | 28.55 | 27.47 | 27.69 | 50,625,672 | -0.69(-2.42%) |
Apr 11, 2008 | 28.90 | 29.29 | 28.31 | 28.37 | 62,895,048 | -0.89(-3.03%) |
Apr 10, 2008 | 29.49 | 29.89 | 29.07 | 29.26 | 45,372,608 | -0.29(-0.99%) |
Apr 09, 2008 | 30.14 | 30.14 | 29.41 | 29.55 | 42,684,680 | -0.37(-1.25%) |
Apr 08, 2008 | 30.18 | 30.43 | 29.64 | 29.93 | 43,753,716 | -0.45(-1.49%) |
Apr 07, 2008 | 30.98 | 31.18 | 30.06 | 30.38 | 36,077,972 | -0.02(-0.07%) |
Apr 04, 2008 | 30.59 | 30.98 | 30.10 | 30.40 | 44,781,696 | -0.47(-1.53%) |
Apr 03, 2008 | 30.27 | 31.38 | 30.23 | 30.88 | 45,439,396 | +0.03(+0.09%) |
Apr 02, 2008 | 31.41 | 31.73 | 30.65 | 30.85 | 54,859,780 | -0.51(-1.62%) |