Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.86 | 35.86 | 33.82 | 34.58 | 18,530,866 | -0.73(-2.08%) |
Apr 29, 2009 | 34.03 | 35.62 | 34.03 | 35.32 | 13,536,141 | +1.40(+4.14%) |
Apr 28, 2009 | 33.47 | 34.55 | 33.47 | 33.91 | 11,098,585 | -0.24(-0.70%) |
Apr 27, 2009 | 33.84 | 34.58 | 33.53 | 34.15 | 15,123,052 | -0.95(-2.71%) |
Apr 24, 2009 | 35.17 | 35.95 | 34.27 | 35.11 | 29,052,474 | +2.20(+6.69%) |
Apr 23, 2009 | 33.00 | 33.07 | 31.70 | 32.90 | 17,348,066 | +0.27(+0.82%) |
Apr 22, 2009 | 32.23 | 34.05 | 31.94 | 32.64 | 22,749,724 | -0.28(-0.86%) |
Apr 21, 2009 | 30.49 | 33.06 | 30.24 | 32.92 | 17,953,710 | +1.79(+5.74%) |
Apr 20, 2009 | 31.77 | 32.17 | 31.04 | 31.13 | 15,259,678 | -1.74(-5.30%) |
Apr 17, 2009 | 32.55 | 33.02 | 31.89 | 32.88 | 20,230,080 | +0.40(+1.24%) |
Apr 16, 2009 | 32.63 | 32.94 | 31.63 | 32.47 | 15,638,893 | +0.33(+1.03%) |
Apr 15, 2009 | 31.00 | 32.30 | 31.00 | 32.14 | 14,965,839 | +1.00(+3.22%) |
Apr 14, 2009 | 30.85 | 32.12 | 30.52 | 31.14 | 13,278,134 | -0.10(-0.32%) |
Apr 13, 2009 | 30.23 | 31.69 | 29.86 | 31.24 | 14,499,702 | +0.06(+0.20%) |
Apr 09, 2009 | 31.77 | 31.97 | 30.78 | 31.17 | 18,087,768 | +0.44(+1.42%) |
Apr 08, 2009 | 30.15 | 31.11 | 29.64 | 30.74 | 15,084,870 | +0.39(+1.28%) |
Apr 07, 2009 | 30.43 | 30.72 | 29.83 | 30.35 | 11,805,379 | -0.68(-2.18%) |
Apr 06, 2009 | 31.09 | 31.31 | 30.39 | 31.03 | 14,989,499 | -0.79(-2.49%) |
Apr 03, 2009 | 30.88 | 32.11 | 30.75 | 31.82 | 19,129,288 | +0.90(+2.92%) |
Apr 02, 2009 | 30.24 | 31.68 | 30.14 | 30.91 | 23,889,156 | +1.90(+6.55%) |
Apr 01, 2009 | 28.11 | 29.14 | 27.61 | 29.01 | 24,904,962 | +0.34(+1.18%) |
Mar 31, 2009 | 29.73 | 29.73 | 28.35 | 28.68 | 21,548,016 | -0.35(-1.22%) |
Mar 30, 2009 | 29.79 | 30.05 | 28.58 | 29.03 | 18,322,006 | -3.12(-9.71%) |
Mar 26, 2009 | 32.72 | 33.16 | 31.75 | 32.15 | 19,446,758 | +0.14(+0.44%) |
Mar 25, 2009 | 32.43 | 32.93 | 30.86 | 32.01 | 22,117,962 | -0.58(-1.78%) |
Mar 24, 2009 | 32.21 | 33.36 | 31.85 | 32.59 | 21,953,394 | -0.42(-1.26%) |
Mar 23, 2009 | 31.46 | 33.04 | 31.34 | 33.00 | 26,799,212 | +3.69(+12.60%) |
Mar 20, 2009 | 31.48 | 31.61 | 29.11 | 29.31 | 24,623,792 | -2.82(-8.77%) |
Mar 19, 2009 | 31.24 | 32.57 | 31.17 | 32.13 | 27,519,118 | +1.84(+6.06%) |
Mar 18, 2009 | 29.49 | 30.73 | 28.37 | 30.29 | 20,948,032 | +0.56(+1.90%) |
Mar 17, 2009 | 29.25 | 30.02 | 28.65 | 29.73 | 16,679,720 | +0.47(+1.62%) |
Mar 16, 2009 | 27.62 | 30.13 | 27.62 | 29.25 | 23,416,384 | +1.51(+5.45%) |
Mar 13, 2009 | 28.49 | 28.49 | 27.21 | 27.74 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.30 | 28.25 | 26.35 | 28.21 | 23,520,858 | +0.82(+2.99%) |
Mar 11, 2009 | 27.72 | 27.92 | 26.83 | 27.39 | 17,084,996 | -0.51(-1.82%) |
Mar 10, 2009 | 26.47 | 28.67 | 26.47 | 27.90 | 31,495,182 | +2.01(+7.77%) |
Mar 09, 2009 | 25.54 | 27.25 | 25.36 | 25.89 | 18,974,958 | -0.04(-0.16%) |
Mar 06, 2009 | 25.82 | 26.42 | 24.94 | 25.93 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.52 | 26.81 | 25.08 | 25.53 | 23,046,134 | -1.88(-6.88%) |
Mar 04, 2009 | 26.16 | 28.21 | 26.01 | 27.41 | 21,970,670 | +2.11(+8.34%) |
Mar 02, 2009 | 26.12 | 26.51 | 25.08 | 25.30 | 24,633,068 | -1.57(-5.83%) |
Feb 27, 2009 | 26.20 | 27.84 | 25.89 | 26.87 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.82 | 28.13 | 26.78 | 26.95 | 19,160,054 | +0.37(+1.41%) |
Feb 25, 2009 | 26.83 | 27.26 | 25.88 | 26.57 | 26,326,552 | -0.29(-1.08%) |
Feb 24, 2009 | 25.22 | 27.00 | 24.89 | 26.86 | 21,547,364 | +2.02(+8.13%) |
Feb 23, 2009 | 26.45 | 26.60 | 24.74 | 24.84 | 20,495,700 | -1.19(-4.58%) |
Feb 20, 2009 | 26.66 | 27.12 | 25.51 | 26.04 | 0 | -1.17(-4.31%) |
Feb 19, 2009 | 27.50 | 28.07 | 27.03 | 27.21 | 15,157,645 | +0.24(+0.89%) |
Feb 18, 2009 | 27.28 | 27.50 | 26.42 | 26.97 | 16,017,288 | +0.00(+0.00%) |
Feb 17, 2009 | 28.27 | 28.47 | 26.92 | 26.97 | 21,210,462 | -2.34(-8.00%) |
Feb 13, 2009 | 29.43 | 30.32 | 29.04 | 29.31 | 15,147,803 | -0.32(-1.07%) |
Feb 12, 2009 | 29.57 | 29.69 | 28.78 | 29.63 | 21,341,892 | -0.41(-1.36%) |
Feb 11, 2009 | 30.91 | 31.19 | 29.20 | 30.04 | 18,052,640 | -0.57(-1.87%) |
Feb 10, 2009 | 32.74 | 33.25 | 30.26 | 30.61 | 18,737,764 | -1.95(-5.98%) |
Feb 09, 2009 | 32.90 | 33.80 | 31.99 | 32.56 | 18,921,286 | +0.59(+1.83%) |
Feb 06, 2009 | 30.99 | 32.29 | 30.61 | 31.97 | 13,476,865 | +0.52(+1.66%) |
Feb 05, 2009 | 29.72 | 31.63 | 29.08 | 31.45 | 17,900,950 | +1.60(+5.37%) |
Feb 04, 2009 | 29.30 | 30.56 | 29.23 | 29.85 | 13,661,796 | +0.91(+3.15%) |
Feb 03, 2009 | 29.08 | 29.18 | 28.24 | 28.94 | 14,526,714 | +0.14(+0.49%) |
Feb 02, 2009 | 28.25 | 29.16 | 27.81 | 28.80 | 15,952,995 | -0.01(-0.05%) |
Jan 30, 2009 | 30.35 | 30.36 | 28.55 | 28.81 | 0 | -0.79(-2.67%) |
Jan 29, 2009 | 30.43 | 30.57 | 29.36 | 29.60 | 12,829,304 | -1.57(-5.05%) |
Jan 28, 2009 | 30.09 | 31.44 | 29.73 | 31.17 | 16,770,234 | +1.55(+5.22%) |
Jan 27, 2009 | 29.62 | 30.11 | 28.77 | 29.63 | 14,508,619 | -0.02(-0.07%) |
Jan 26, 2009 | 29.05 | 30.60 | 28.67 | 29.65 | 17,400,668 | +0.64(+2.21%) |
Jan 23, 2009 | 25.49 | 29.56 | 25.49 | 29.01 | 31,122,802 | +2.70(+10.25%) |
Jan 22, 2009 | 26.68 | 27.77 | 25.66 | 26.31 | 20,394,930 | -1.21(-4.41%) |
Jan 21, 2009 | 26.51 | 27.68 | 25.68 | 27.52 | 20,450,722 | +1.52(+5.86%) |
Jan 20, 2009 | 27.26 | 28.93 | 25.89 | 26.00 | 18,407,276 | -2.17(-7.69%) |
Jan 16, 2009 | 28.83 | 28.94 | 27.27 | 28.17 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.57 | 28.77 | 26.71 | 28.37 | 21,631,008 | -0.18(-0.62%) |
Jan 14, 2009 | 29.71 | 29.92 | 28.24 | 28.54 | 16,324,068 | -1.69(-5.58%) |
Jan 13, 2009 | 29.23 | 30.34 | 28.75 | 30.23 | 17,170,568 | +1.04(+3.56%) |
Jan 12, 2009 | 29.89 | 30.53 | 28.84 | 29.19 | 16,909,706 | -1.16(-3.84%) |
Jan 09, 2009 | 32.23 | 32.23 | 30.10 | 30.36 | 15,921,393 | -2.00(-6.17%) |
Jan 08, 2009 | 31.94 | 32.57 | 31.19 | 32.35 | 15,794,105 | +0.16(+0.48%) |
Jan 07, 2009 | 32.79 | 33.02 | 31.44 | 32.20 | 14,340,932 | -1.40(-4.18%) |
Jan 06, 2009 | 33.81 | 34.77 | 33.34 | 33.60 | 18,763,620 | +0.55(+1.67%) |
Jan 05, 2009 | 31.85 | 34.58 | 31.63 | 33.05 | 19,358,586 | +0.85(+2.63%) |
Jan 02, 2009 | 30.18 | 32.61 | 29.90 | 32.21 | 0 | +2.32(+7.77%) |
Jan 01, 2009 | 29.58 | 30.62 | 29.43 | 29.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.58 | 30.62 | 29.43 | 29.88 | 12,093,603 | +0.15(+0.50%) |
Dec 30, 2008 | 29.01 | 29.76 | 28.34 | 29.73 | 12,502,551 | +0.85(+2.96%) |
Dec 29, 2008 | 28.52 | 29.23 | 27.89 | 28.88 | 12,163,047 | +1.02(+3.65%) |
Dec 26, 2008 | 27.17 | 27.89 | 27.01 | 27.86 | 0 | +0.88(+3.27%) |
Dec 24, 2008 | 26.61 | 27.18 | 26.17 | 26.98 | 5,300,773 | +0.34(+1.27%) |
Dec 23, 2008 | 28.12 | 28.24 | 26.56 | 26.64 | 16,530,070 | -0.83(-3.01%) |
Dec 22, 2008 | 28.72 | 29.44 | 27.14 | 27.47 | 15,976,226 | -1.08(-3.78%) |
Dec 19, 2008 | 27.95 | 29.57 | 27.79 | 28.55 | 23,181,506 | +0.71(+2.56%) |
Dec 18, 2008 | 29.99 | 30.01 | 27.74 | 27.84 | 24,979,992 | -2.20(-7.31%) |
Dec 17, 2008 | 30.16 | 30.84 | 29.17 | 30.03 | 17,976,564 | -0.24(-0.79%) |
Dec 16, 2008 | 30.79 | 30.99 | 29.05 | 30.27 | 22,469,210 | +0.05(+0.16%) |
Dec 15, 2008 | 29.64 | 31.03 | 29.42 | 30.22 | 15,377,563 | +1.21(+4.16%) |
Dec 12, 2008 | 28.32 | 29.16 | 27.58 | 29.01 | 0 | -0.88(-2.95%) |
Dec 11, 2008 | 31.27 | 31.41 | 29.66 | 29.90 | 19,917,420 | -0.90(-2.93%) |
Dec 10, 2008 | 30.52 | 31.30 | 30.17 | 30.80 | 18,072,188 | +1.14(+3.86%) |
Dec 09, 2008 | 28.63 | 31.05 | 28.38 | 29.66 | 18,210,664 | +0.49(+1.69%) |
Dec 08, 2008 | 28.92 | 29.90 | 28.79 | 29.16 | 24,112,382 | +1.57(+5.71%) |
Dec 05, 2008 | 27.67 | 28.37 | 26.29 | 27.59 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.30 | 30.14 | 27.37 | 28.24 | 22,594,662 | -1.79(-5.95%) |
Dec 03, 2008 | 28.74 | 30.12 | 27.27 | 30.02 | 28,079,340 | -0.98(-3.16%) |
Dec 02, 2008 | 30.63 | 31.28 | 29.40 | 31.01 | 20,794,484 | +1.30(+4.37%) |
Dec 01, 2008 | 33.49 | 33.52 | 29.55 | 29.71 | 25,113,232 | -6.11(-17.07%) |
Nov 28, 2008 | 34.84 | 36.00 | 34.31 | 35.82 | 6,898,407 | +0.42(+1.20%) |
Nov 26, 2008 | 32.70 | 35.50 | 32.24 | 35.40 | 14,248,152 | +2.43(+7.37%) |
Nov 25, 2008 | 32.97 | 33.23 | 31.24 | 32.97 | 18,623,108 | +0.22(+0.67%) |
Nov 24, 2008 | 32.45 | 33.14 | 31.47 | 32.75 | 34,273,660 | +0.98(+3.09%) |
Nov 21, 2008 | 29.04 | 31.91 | 27.78 | 31.77 | 33,521,486 | +3.81(+13.64%) |
Nov 20, 2008 | 32.46 | 32.81 | 27.53 | 27.96 | 38,427,132 | -5.44(-16.28%) |
Nov 19, 2008 | 35.25 | 36.22 | 33.17 | 33.39 | 22,733,766 | -2.07(-5.83%) |
Nov 18, 2008 | 34.14 | 35.58 | 33.49 | 35.46 | 18,743,336 | +1.61(+4.76%) |
Nov 17, 2008 | 34.17 | 35.86 | 33.36 | 33.85 | 16,761,874 | -0.57(-1.66%) |
Nov 14, 2008 | 35.45 | 36.99 | 33.54 | 34.42 | 0 | -2.08(-5.69%) |
Nov 13, 2008 | 31.94 | 36.68 | 31.06 | 36.50 | 27,749,044 | +4.74(+14.91%) |
Nov 12, 2008 | 33.55 | 33.79 | 31.74 | 31.76 | 24,566,348 | -2.58(-7.50%) |
Nov 11, 2008 | 35.44 | 35.72 | 33.70 | 34.34 | 13,878,568 | -1.76(-4.89%) |
Nov 10, 2008 | 37.44 | 38.90 | 34.97 | 36.10 | 17,507,550 | -0.17(-0.47%) |
Nov 07, 2008 | 34.27 | 36.48 | 34.22 | 36.27 | 0 | +2.28(+6.71%) |
Nov 06, 2008 | 35.77 | 36.00 | 33.48 | 33.99 | 25,762,866 | -1.48(-4.16%) |
Nov 05, 2008 | 35.86 | 36.94 | 35.21 | 35.47 | 26,223,570 | -1.30(-3.53%) |
Nov 04, 2008 | 36.29 | 36.95 | 35.47 | 36.77 | 35,066,996 | +1.66(+4.73%) |
Nov 03, 2008 | 36.95 | 37.18 | 34.73 | 35.11 | 24,207,536 | -1.36(-3.72%) |
Oct 31, 2008 | 36.41 | 37.49 | 35.62 | 36.46 | 27,012,708 | -0.78(-2.09%) |
Oct 30, 2008 | 37.75 | 38.77 | 35.74 | 37.24 | 25,047,420 | +1.32(+3.68%) |
Oct 29, 2008 | 34.59 | 38.47 | 34.32 | 35.92 | 26,566,280 | +2.03(+6.00%) |
Oct 28, 2008 | 31.77 | 34.01 | 29.66 | 33.89 | 26,663,260 | +3.33(+10.91%) |
Oct 27, 2008 | 32.73 | 33.68 | 30.41 | 30.55 | 22,462,440 | -2.99(-8.92%) |
Oct 24, 2008 | 33.50 | 34.94 | 32.03 | 33.55 | 25,926,270 | -3.19(-8.69%) |
Oct 23, 2008 | 35.78 | 37.31 | 33.65 | 36.74 | 25,753,832 | +1.62(+4.62%) |
Oct 22, 2008 | 36.36 | 36.48 | 34.75 | 35.11 | 27,392,058 | -2.85(-7.51%) |
Oct 21, 2008 | 38.17 | 39.96 | 37.33 | 37.97 | 20,657,718 | -1.38(-3.52%) |
Oct 20, 2008 | 36.56 | 39.51 | 36.44 | 39.35 | 22,954,412 | +4.06(+11.50%) |
Oct 17, 2008 | 35.72 | 37.34 | 31.92 | 35.29 | 0 | -2.27(-6.03%) |
Oct 16, 2008 | 39.46 | 40.45 | 35.10 | 37.56 | 46,946,088 | -0.85(-2.21%) |
Oct 15, 2008 | 45.55 | 45.75 | 37.70 | 38.40 | 29,605,770 | -8.66(-18.40%) |
Oct 14, 2008 | 47.52 | 48.35 | 43.97 | 47.07 | 35,665,968 | +0.79(+1.71%) |
Oct 13, 2008 | 44.70 | 46.59 | 42.66 | 46.27 | 32,594,426 | +3.56(+8.35%) |
Oct 10, 2008 | 39.58 | 42.75 | 36.18 | 42.71 | 0 | -0.04(-0.08%) |
Oct 09, 2008 | 47.88 | 49.38 | 42.75 | 42.75 | 26,817,578 | -3.95(-8.45%) |
Oct 08, 2008 | 44.48 | 49.39 | 43.31 | 46.69 | 35,300,332 | +0.46(+0.99%) |
Oct 07, 2008 | 52.16 | 53.20 | 45.78 | 46.23 | 30,048,832 | -2.83(-5.77%) |
Oct 06, 2008 | 49.90 | 50.18 | 43.27 | 49.06 | 33,455,094 | -2.14(-4.18%) |
Oct 03, 2008 | 51.26 | 55.06 | 50.69 | 51.20 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 52.90 | 53.12 | 49.25 | 50.87 | 22,594,132 | -3.40(-6.26%) |
Oct 01, 2008 | 54.37 | 54.88 | 51.71 | 54.27 | 17,837,714 | -0.86(-1.56%) |
Sep 30, 2008 | 53.19 | 56.48 | 53.08 | 55.13 | 23,341,416 | +3.06(+5.88%) |
Sep 29, 2008 | 58.85 | 59.29 | 51.91 | 52.06 | 30,231,458 | -8.67(-14.27%) |
Sep 26, 2008 | 60.43 | 61.09 | 59.02 | 60.73 | 0 | -1.40(-2.26%) |
Sep 25, 2008 | 61.04 | 62.92 | 60.87 | 62.14 | 12,889,655 | +1.26(+2.08%) |
Sep 24, 2008 | 62.07 | 62.07 | 59.95 | 60.87 | 13,494,767 | +0.01(+0.01%) |
Sep 23, 2008 | 63.09 | 63.68 | 60.61 | 60.87 | 17,268,582 | -2.63(-4.14%) |
Sep 22, 2008 | 64.03 | 66.14 | 63.49 | 63.49 | 13,499,555 | -0.54(-0.85%) |
Sep 19, 2008 | 60.36 | 64.04 | 58.56 | 64.04 | 0 | +5.70(+9.77%) |
Sep 18, 2008 | 59.76 | 60.06 | 55.92 | 58.34 | 24,761,892 | +0.44(+0.76%) |
Sep 17, 2008 | 61.20 | 62.27 | 57.55 | 57.90 | 20,092,642 | -3.41(-5.56%) |
Sep 16, 2008 | 56.48 | 61.32 | 55.18 | 61.31 | 21,673,740 | +2.75(+4.70%) |
Sep 15, 2008 | 59.91 | 62.16 | 58.56 | 58.56 | 17,765,458 | -4.05(-6.46%) |
Sep 12, 2008 | 61.45 | 63.18 | 61.44 | 62.60 | 0 | +1.16(+1.90%) |
Sep 11, 2008 | 59.46 | 61.81 | 58.88 | 61.44 | 18,459,488 | +1.71(+2.86%) |
Sep 10, 2008 | 57.89 | 60.49 | 57.70 | 59.73 | 22,395,644 | +2.62(+4.59%) |
Sep 09, 2008 | 60.17 | 60.39 | 56.96 | 57.11 | 23,385,928 | -3.61(-5.94%) |
Sep 08, 2008 | 62.31 | 62.83 | 59.94 | 60.72 | 18,905,424 | +0.16(+0.26%) |
Sep 05, 2008 | 61.32 | 61.74 | 59.22 | 60.56 | 0 | -0.67(-1.10%) |
Sep 04, 2008 | 62.55 | 63.52 | 60.54 | 61.23 | 15,709,316 | -1.35(-2.15%) |
Sep 03, 2008 | 63.50 | 64.58 | 60.87 | 62.58 | 17,676,628 | -1.28(-2.00%) |
Sep 02, 2008 | 65.00 | 65.00 | 63.59 | 63.86 | 16,875,284 | -2.65(-3.99%) |
Aug 29, 2008 | 68.75 | 68.86 | 66.51 | 66.51 | 0 | -1.74(-2.54%) |
Aug 28, 2008 | 69.92 | 70.06 | 67.86 | 68.25 | 9,734,177 | -1.30(-1.87%) |
Aug 27, 2008 | 69.81 | 70.11 | 68.57 | 69.55 | 12,422,868 | +0.37(+0.53%) |
Aug 26, 2008 | 68.63 | 69.75 | 68.37 | 69.18 | 7,542,141 | +1.28(+1.89%) |
Aug 25, 2008 | 68.47 | 69.39 | 67.57 | 67.90 | 7,064,103 | -0.76(-1.11%) |
Aug 22, 2008 | 69.25 | 69.92 | 68.27 | 68.66 | 0 | -1.20(-1.72%) |
Aug 21, 2008 | 68.38 | 70.59 | 68.37 | 69.86 | 15,752,195 | +2.36(+3.49%) |
Aug 20, 2008 | 66.29 | 67.84 | 65.60 | 67.50 | 12,594,633 | +1.93(+2.95%) |
Aug 19, 2008 | 62.83 | 66.13 | 62.73 | 65.57 | 12,141,792 | +2.48(+3.93%) |
Aug 18, 2008 | 64.98 | 65.65 | 63.03 | 63.09 | 12,565,714 | -1.48(-2.30%) |
Aug 15, 2008 | 65.86 | 65.91 | 63.61 | 64.57 | 0 | -1.82(-2.74%) |
Aug 14, 2008 | 66.95 | 67.42 | 65.10 | 66.39 | 11,232,198 | -1.31(-1.94%) |
Aug 13, 2008 | 65.56 | 68.03 | 65.43 | 67.71 | 14,136,330 | +2.30(+3.52%) |
Aug 12, 2008 | 66.01 | 67.06 | 64.96 | 65.41 | 14,273,760 | -0.03(-0.04%) |
Aug 11, 2008 | 66.13 | 66.13 | 63.57 | 65.43 | 13,814,127 | +0.29(+0.44%) |
Aug 08, 2008 | 67.14 | 67.35 | 64.26 | 65.15 | 16,168,697 | -2.46(-3.64%) |
Aug 07, 2008 | 69.18 | 69.95 | 67.49 | 67.61 | 10,840,959 | -1.19(-1.72%) |
Aug 06, 2008 | 67.90 | 69.12 | 66.89 | 68.79 | 12,090,342 | +1.09(+1.61%) |
Aug 05, 2008 | 66.66 | 68.12 | 66.20 | 67.71 | 14,741,915 | +1.06(+1.59%) |
Aug 04, 2008 | 70.55 | 70.59 | 66.23 | 66.65 | 16,470,319 | -4.09(-5.78%) |
Aug 01, 2008 | 71.23 | 72.76 | 69.91 | 70.74 | 12,263,704 | -0.99(-1.38%) |
Jul 31, 2008 | 71.08 | 72.71 | 70.69 | 71.72 | 16,729,938 | -0.57(-0.79%) |
Jul 30, 2008 | 67.90 | 72.30 | 67.42 | 72.30 | 18,628,374 | +4.36(+6.42%) |
Jul 29, 2008 | 69.08 | 69.27 | 67.45 | 67.93 | 15,085,048 | -1.00(-1.44%) |
Jul 28, 2008 | 69.89 | 70.45 | 68.84 | 68.93 | 11,373,893 | -0.93(-1.33%) |
Jul 25, 2008 | 70.57 | 71.27 | 68.99 | 69.86 | 14,021,568 | -0.22(-0.31%) |
Jul 24, 2008 | 71.30 | 72.26 | 68.84 | 70.08 | 24,444,298 | -0.90(-1.26%) |
Jul 23, 2008 | 73.36 | 73.49 | 69.95 | 70.98 | 22,926,994 | -2.51(-3.41%) |
Jul 22, 2008 | 74.95 | 76.24 | 72.80 | 73.48 | 16,077,273 | -1.40(-1.88%) |
Jul 21, 2008 | 71.65 | 74.89 | 71.44 | 74.89 | 17,434,796 | +3.90(+5.50%) |
Jul 18, 2008 | 70.50 | 72.50 | 69.75 | 70.98 | 28,270,294 | +2.66(+3.90%) |
Jul 17, 2008 | 69.02 | 70.52 | 66.75 | 68.32 | 27,288,590 | +0.65(+0.96%) |
Jul 16, 2008 | 68.44 | 69.18 | 65.75 | 67.67 | 18,806,610 | -1.02(-1.49%) |
Jul 15, 2008 | 71.43 | 72.18 | 68.33 | 68.70 | 15,854,069 | -3.16(-4.40%) |
Jul 14, 2008 | 69.68 | 72.71 | 69.68 | 71.86 | 12,103,228 | +1.86(+2.65%) |
Jul 11, 2008 | 69.73 | 71.69 | 69.08 | 70.00 | 12,943,793 | -0.05(-0.07%) |
Jul 10, 2008 | 68.79 | 70.18 | 66.84 | 70.05 | 15,251,234 | +1.41(+2.06%) |
Jul 09, 2008 | 69.22 | 71.20 | 68.47 | 68.64 | 17,041,860 | +0.73(+1.08%) |
Jul 08, 2008 | 69.68 | 69.73 | 66.49 | 67.91 | 20,177,398 | -2.34(-3.34%) |
Jul 07, 2008 | 71.27 | 72.00 | 69.36 | 70.25 | 13,780,501 | -1.67(-2.33%) |
Jul 04, 2008 | 73.42 | 74.05 | 70.59 | 71.92 | 11,956,530 | +0.00(+0.00%) |
Jul 03, 2008 | 73.42 | 74.05 | 70.59 | 71.92 | 11,956,530 | -1.04(-1.43%) |
Jul 02, 2008 | 77.91 | 79.03 | 72.88 | 72.97 | 16,067,483 | -4.59(-5.92%) |
Jul 01, 2008 | 75.64 | 77.76 | 74.62 | 77.56 | 16,878,576 | +1.72(+2.26%) |
Jun 30, 2008 | 75.02 | 76.70 | 75.02 | 75.84 | 11,405,071 | +1.08(+1.44%) |
Jun 27, 2008 | 74.36 | 75.77 | 74.00 | 74.76 | 12,220,435 | +0.63(+0.85%) |
Jun 26, 2008 | 74.36 | 75.67 | 72.54 | 74.13 | 11,795,809 | -0.15(-0.20%) |
Jun 25, 2008 | 75.80 | 75.96 | 72.10 | 74.28 | 15,253,546 | -1.09(-1.44%) |
Jun 24, 2008 | 76.09 | 77.73 | 75.06 | 75.37 | 14,518,172 | -1.17(-1.53%) |
Jun 23, 2008 | 73.42 | 76.59 | 73.21 | 76.54 | 14,902,236 | +3.05(+4.15%) |
Jun 20, 2008 | 74.75 | 75.11 | 73.19 | 73.49 | 12,172,617 | -0.52(-0.70%) |
Jun 19, 2008 | 74.94 | 76.12 | 73.91 | 74.00 | 16,188,918 | -0.06(-0.09%) |
Jun 18, 2008 | 72.92 | 74.54 | 72.71 | 74.07 | 13,623,732 | +1.02(+1.40%) |
Jun 17, 2008 | 70.67 | 73.33 | 70.60 | 73.04 | 9,739,917 | +1.84(+2.58%) |
Jun 16, 2008 | 70.91 | 71.88 | 70.60 | 71.21 | 7,957,391 | +0.83(+1.18%) |
Jun 13, 2008 | 69.54 | 71.07 | 69.37 | 70.38 | 8,028,133 | +0.61(+0.88%) |
Jun 12, 2008 | 70.61 | 70.90 | 69.33 | 69.76 | 12,832,320 | -1.75(-2.45%) |
Jun 11, 2008 | 72.52 | 72.80 | 70.67 | 71.51 | 9,558,829 | -0.73(-1.02%) |
Jun 10, 2008 | 72.56 | 74.05 | 71.36 | 72.25 | 11,048,651 | -1.74(-2.36%) |
Jun 09, 2008 | 72.47 | 74.41 | 71.87 | 73.99 | 9,997,190 | +2.03(+2.82%) |
Jun 06, 2008 | 74.60 | 76.65 | 71.89 | 71.96 | 18,558,644 | -2.15(-2.90%) |
Jun 05, 2008 | 70.15 | 74.12 | 70.15 | 74.12 | 11,011,871 | +4.12(+5.89%) |
Jun 04, 2008 | 69.54 | 71.29 | 69.52 | 69.99 | 11,877,964 | +0.12(+0.17%) |
Jun 03, 2008 | 70.36 | 71.46 | 69.74 | 69.87 | 11,433,665 | -0.90(-1.28%) |
Jun 02, 2008 | 70.98 | 71.97 | 69.92 | 70.78 | 8,512,385 | -0.61(-0.86%) |
May 30, 2008 | 71.40 | 72.39 | 71.07 | 71.39 | 11,845,067 | +0.10(+0.14%) |
May 29, 2008 | 72.25 | 72.65 | 70.99 | 71.29 | 10,541,235 | -1.34(-1.85%) |
May 28, 2008 | 70.64 | 72.71 | 69.78 | 72.64 | 9,811,433 | +1.31(+1.84%) |
May 27, 2008 | 70.24 | 71.93 | 69.23 | 71.32 | 11,250,274 | +0.71(+1.00%) |
May 26, 2008 | 72.94 | 73.07 | 69.89 | 70.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.94 | 73.07 | 69.89 | 70.62 | 11,593,528 | -1.72(-2.38%) |
May 22, 2008 | 73.83 | 73.83 | 71.96 | 72.34 | 12,908,206 | -1.26(-1.72%) |
May 21, 2008 | 74.72 | 76.62 | 73.35 | 73.60 | 13,254,784 | -1.17(-1.57%) |
May 20, 2008 | 75.54 | 75.90 | 74.02 | 74.77 | 11,933,352 | -0.50(-0.67%) |
May 19, 2008 | 74.60 | 76.22 | 73.60 | 75.28 | 10,924,883 | +0.93(+1.25%) |
May 16, 2008 | 74.00 | 74.65 | 73.31 | 74.34 | 13,718,250 | +1.31(+1.80%) |
May 15, 2008 | 73.67 | 73.91 | 70.60 | 73.03 | 15,528,493 | +0.28(+0.38%) |
May 14, 2008 | 73.63 | 74.12 | 72.59 | 72.76 | 11,744,507 | -1.30(-1.75%) |
May 13, 2008 | 73.14 | 74.12 | 71.36 | 74.05 | 10,293,569 | +1.02(+1.40%) |
May 12, 2008 | 73.73 | 73.73 | 71.76 | 73.03 | 10,111,206 | -1.10(-1.49%) |
May 09, 2008 | 74.31 | 74.80 | 72.92 | 74.13 | 8,631,541 | -0.39(-0.52%) |
May 08, 2008 | 72.44 | 74.65 | 72.06 | 74.52 | 10,371,714 | +2.51(+3.48%) |
May 07, 2008 | 73.56 | 73.77 | 72.01 | 72.01 | 11,313,569 | -1.11(-1.52%) |
May 06, 2008 | 71.37 | 73.56 | 71.37 | 73.12 | 9,620,271 | +1.43(+1.99%) |
May 05, 2008 | 70.77 | 72.47 | 70.69 | 71.70 | 7,883,019 | +1.36(+1.94%) |
May 02, 2008 | 69.96 | 70.95 | 69.30 | 70.33 | 10,713,952 | +0.90(+1.30%) |