Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.49 | 28.28 | 27.32 | 27.94 | 18,822,874 | +0.68(+2.51%) |
Apr 29, 2009 | 27.18 | 28.00 | 26.95 | 27.25 | 17,156,856 | +0.43(+1.59%) |
Apr 28, 2009 | 26.36 | 27.50 | 26.26 | 26.82 | 14,218,362 | +0.16(+0.58%) |
Apr 27, 2009 | 26.73 | 27.20 | 26.34 | 26.67 | 12,344,027 | -0.47(-1.72%) |
Apr 24, 2009 | 26.40 | 27.76 | 26.34 | 27.14 | 18,426,294 | +0.94(+3.59%) |
Apr 23, 2009 | 26.70 | 26.91 | 25.73 | 26.20 | 14,418,771 | -0.37(-1.38%) |
Apr 22, 2009 | 25.67 | 27.64 | 25.67 | 26.56 | 20,613,044 | +0.38(+1.45%) |
Apr 21, 2009 | 25.59 | 26.29 | 25.38 | 26.18 | 16,606,563 | +0.45(+1.76%) |
Apr 20, 2009 | 27.08 | 27.16 | 25.67 | 25.73 | 22,254,160 | -1.72(-6.27%) |
Apr 17, 2009 | 27.03 | 27.66 | 26.82 | 27.45 | 17,772,418 | +0.47(+1.73%) |
Apr 16, 2009 | 26.34 | 27.26 | 26.17 | 26.98 | 15,936,776 | +0.89(+3.40%) |
Apr 15, 2009 | 26.11 | 26.43 | 25.47 | 26.09 | 17,362,028 | -0.36(-1.36%) |
Apr 14, 2009 | 26.84 | 27.18 | 26.25 | 26.45 | 22,124,114 | -0.78(-2.86%) |
Apr 13, 2009 | 26.70 | 27.58 | 26.70 | 27.23 | 15,632,902 | +0.22(+0.83%) |
Apr 09, 2009 | 26.13 | 27.08 | 25.99 | 27.01 | 36,236,172 | +1.55(+6.09%) |
Apr 08, 2009 | 23.88 | 25.66 | 23.87 | 25.46 | 26,286,808 | +1.74(+7.34%) |
Apr 07, 2009 | 23.60 | 23.97 | 23.34 | 23.72 | 11,312,682 | -0.28(-1.18%) |
Apr 06, 2009 | 24.62 | 24.76 | 23.55 | 24.00 | 14,433,737 | -0.83(-3.35%) |
Apr 03, 2009 | 24.29 | 24.89 | 24.11 | 24.83 | 15,714,743 | +0.42(+1.72%) |
Apr 02, 2009 | 23.74 | 24.95 | 23.60 | 24.41 | 17,770,458 | +1.14(+4.89%) |
Apr 01, 2009 | 22.97 | 23.56 | 22.55 | 23.28 | 15,282,516 | -0.01(-0.03%) |
Mar 31, 2009 | 22.67 | 23.62 | 22.00 | 23.28 | 20,385,228 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.05 | 22.53 | 13,585,542 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,708,842 | +1.15(+5.12%) |
Mar 25, 2009 | 22.53 | 23.53 | 21.65 | 22.50 | 19,648,454 | +0.12(+0.51%) |
Mar 24, 2009 | 22.13 | 22.71 | 21.97 | 22.38 | 14,727,896 | -0.01(-0.06%) |
Mar 23, 2009 | 22.00 | 22.42 | 21.88 | 22.40 | 21,818,730 | +1.85(+8.99%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.28 | 20.55 | 17,093,820 | -0.72(-3.41%) |
Mar 19, 2009 | 21.67 | 21.73 | 21.11 | 21.27 | 16,197,867 | -0.11(-0.51%) |
Mar 18, 2009 | 20.51 | 22.21 | 20.26 | 21.38 | 27,441,124 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.62 | 19.72 | 20.62 | 15,092,098 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.47 | 19.52 | 16,448,051 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.32 | 19.08 | 20.29 | 0 | +1.00(+5.20%) |
Mar 12, 2009 | 18.21 | 19.42 | 18.01 | 19.29 | 18,704,290 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.86 | 18.12 | 18.21 | 22,854,722 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.24 | 18.35 | 19,880,006 | +1.17(+6.82%) |
Mar 09, 2009 | 17.20 | 17.84 | 17.01 | 17.18 | 17,452,732 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.93 | 17.37 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.84 | 17.63 | 17.81 | 19,660,618 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,199,372 | -0.13(-0.70%) |
Mar 02, 2009 | 18.82 | 19.30 | 18.35 | 18.52 | 18,213,642 | -0.65(-3.39%) |
Feb 27, 2009 | 18.67 | 19.42 | 18.40 | 19.17 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.34 | 18.69 | 18.86 | 19,448,278 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.78 | 18.42 | 18.68 | 41,818,152 | -0.16(-0.86%) |
Feb 24, 2009 | 18.59 | 19.59 | 18.36 | 18.84 | 39,873,764 | -0.41(-2.11%) |
Feb 23, 2009 | 20.33 | 20.75 | 19.11 | 19.25 | 15,835,331 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,111,656 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.14 | 20.24 | 14,763,782 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.62 | 19.55 | 19.93 | 31,071,982 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.41 | 19.32 | 20.06 | 19,046,958 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.99 | 20.26 | 20.37 | 14,095,228 | -0.52(-2.50%) |
Feb 12, 2009 | 21.33 | 21.33 | 20.18 | 20.89 | 41,659,168 | -0.61(-2.83%) |
Feb 11, 2009 | 21.29 | 21.69 | 20.96 | 21.50 | 11,519,323 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.14 | 21.19 | 20,955,156 | -0.98(-4.40%) |
Feb 09, 2009 | 22.28 | 22.58 | 21.78 | 22.16 | 17,716,950 | -0.20(-0.88%) |
Feb 06, 2009 | 21.83 | 22.68 | 21.64 | 22.36 | 25,563,996 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,774,826 | +0.64(+3.03%) |
Feb 04, 2009 | 21.41 | 22.13 | 21.10 | 21.22 | 30,640,462 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,937,144 | +1.29(+6.32%) |
Feb 02, 2009 | 20.48 | 21.12 | 20.23 | 20.45 | 25,338,394 | -0.68(-3.21%) |
Jan 30, 2009 | 22.34 | 22.36 | 21.10 | 21.12 | 0 | -1.02(-4.59%) |
Jan 29, 2009 | 23.41 | 23.56 | 22.07 | 22.14 | 19,088,456 | -1.50(-6.36%) |
Jan 28, 2009 | 23.30 | 24.00 | 23.24 | 23.64 | 16,297,671 | +1.07(+4.74%) |
Jan 27, 2009 | 22.55 | 22.78 | 22.02 | 22.57 | 16,164,022 | +0.13(+0.57%) |
Jan 26, 2009 | 22.75 | 23.52 | 22.21 | 22.44 | 16,425,508 | -0.17(-0.75%) |
Jan 23, 2009 | 22.30 | 22.99 | 22.09 | 22.61 | 14,220,573 | -0.35(-1.53%) |
Jan 22, 2009 | 22.73 | 23.58 | 22.36 | 22.97 | 17,237,734 | -0.15(-0.64%) |
Jan 21, 2009 | 21.66 | 23.18 | 21.56 | 23.11 | 18,516,480 | +1.08(+4.88%) |
Jan 20, 2009 | 23.59 | 23.69 | 21.75 | 22.04 | 16,693,053 | -1.67(-7.05%) |
Jan 16, 2009 | 23.87 | 24.08 | 23.01 | 23.71 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.82 | 24.07 | 22.35 | 23.64 | 18,314,572 | +0.83(+3.62%) |
Jan 14, 2009 | 23.03 | 23.34 | 22.63 | 22.82 | 12,745,098 | -0.84(-3.55%) |
Jan 13, 2009 | 23.79 | 24.57 | 23.32 | 23.66 | 12,427,446 | -0.12(-0.48%) |
Jan 12, 2009 | 23.92 | 24.17 | 23.46 | 23.77 | 12,877,110 | -0.20(-0.82%) |
Jan 09, 2009 | 25.40 | 25.65 | 23.86 | 23.97 | 14,215,872 | -1.44(-5.65%) |
Jan 08, 2009 | 25.66 | 25.88 | 24.31 | 25.40 | 27,922,508 | +0.35(+1.38%) |
Jan 07, 2009 | 25.56 | 26.30 | 24.75 | 25.06 | 15,530,117 | -0.74(-2.89%) |
Jan 06, 2009 | 24.76 | 26.14 | 24.48 | 25.80 | 21,903,606 | +1.33(+5.45%) |
Jan 05, 2009 | 23.23 | 24.74 | 23.19 | 24.47 | 13,228,913 | +1.02(+4.36%) |
Jan 02, 2009 | 23.45 | 23.81 | 23.13 | 23.45 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.49 | 23.69 | 22.36 | 23.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.49 | 23.69 | 22.36 | 23.38 | 9,985,415 | +0.66(+2.92%) |
Dec 30, 2008 | 22.00 | 22.86 | 21.86 | 22.72 | 9,334,972 | +0.79(+3.58%) |
Dec 29, 2008 | 21.84 | 22.07 | 21.46 | 21.93 | 14,233,577 | +0.10(+0.47%) |
Dec 26, 2008 | 22.11 | 22.28 | 21.74 | 21.83 | 6,242,759 | -0.07(-0.34%) |
Dec 24, 2008 | 21.94 | 22.38 | 21.81 | 21.90 | 5,479,754 | +0.27(+1.25%) |
Dec 23, 2008 | 22.16 | 22.62 | 21.63 | 21.63 | 11,526,336 | -0.56(-2.53%) |
Dec 22, 2008 | 23.55 | 23.56 | 22.07 | 22.19 | 16,312,648 | -1.11(-4.76%) |
Dec 19, 2008 | 24.24 | 24.69 | 23.20 | 23.30 | 18,765,078 | -0.68(-2.82%) |
Dec 18, 2008 | 24.29 | 24.75 | 23.85 | 23.98 | 20,309,752 | -0.21(-0.87%) |
Dec 17, 2008 | 24.12 | 24.70 | 23.81 | 24.19 | 15,890,281 | -0.28(-1.13%) |
Dec 16, 2008 | 23.78 | 24.60 | 23.45 | 24.47 | 14,686,740 | +0.98(+4.18%) |
Dec 15, 2008 | 24.34 | 24.52 | 22.93 | 23.49 | 16,154,810 | -0.78(-3.21%) |
Dec 12, 2008 | 24.68 | 25.25 | 23.72 | 24.27 | 29,170,178 | -1.16(-4.55%) |
Dec 11, 2008 | 26.09 | 26.70 | 25.09 | 25.42 | 29,151,078 | -0.88(-3.35%) |
Dec 10, 2008 | 26.05 | 26.49 | 24.92 | 26.30 | 21,086,974 | +0.59(+2.29%) |
Dec 09, 2008 | 25.46 | 27.20 | 25.29 | 25.71 | 28,197,720 | -0.23(-0.89%) |
Dec 08, 2008 | 23.91 | 26.38 | 23.80 | 25.94 | 31,307,874 | +2.27(+9.61%) |
Dec 05, 2008 | 22.73 | 23.86 | 21.26 | 23.67 | 20,427,896 | +0.62(+2.70%) |
Dec 04, 2008 | 22.61 | 24.22 | 22.39 | 23.05 | 23,281,410 | -0.30(-1.28%) |
Dec 03, 2008 | 22.17 | 23.49 | 20.55 | 23.34 | 27,398,414 | +2.00(+9.36%) |
Dec 02, 2008 | 20.31 | 21.36 | 19.38 | 21.35 | 21,600,490 | +1.35(+6.74%) |
Dec 01, 2008 | 22.53 | 22.59 | 19.88 | 20.00 | 21,057,530 | -2.86(-12.50%) |
Nov 28, 2008 | 23.70 | 23.91 | 22.58 | 22.86 | 7,744,223 | -0.93(-3.90%) |
Nov 26, 2008 | 21.04 | 23.88 | 21.04 | 23.79 | 21,947,822 | +2.11(+9.75%) |
Nov 25, 2008 | 21.44 | 21.86 | 20.65 | 21.67 | 23,875,442 | +1.06(+5.16%) |
Nov 24, 2008 | 19.13 | 21.63 | 18.56 | 20.61 | 28,885,292 | +1.60(+8.40%) |
Nov 21, 2008 | 19.38 | 19.51 | 17.67 | 19.01 | 32,818,590 | +0.05(+0.29%) |
Nov 20, 2008 | 18.56 | 20.35 | 17.92 | 18.96 | 37,528,732 | +0.70(+3.86%) |
Nov 19, 2008 | 20.18 | 20.54 | 17.33 | 18.25 | 58,740,560 | -2.10(-10.31%) |
Nov 18, 2008 | 21.36 | 22.08 | 20.06 | 20.35 | 30,015,762 | -1.10(-5.11%) |
Nov 17, 2008 | 21.84 | 23.53 | 21.42 | 21.45 | 27,629,884 | -0.91(-4.09%) |
Nov 14, 2008 | 23.16 | 24.57 | 22.01 | 22.36 | 17,441,748 | -1.56(-6.51%) |
Nov 13, 2008 | 22.73 | 23.95 | 21.01 | 23.92 | 19,897,686 | +1.39(+6.16%) |
Nov 12, 2008 | 23.64 | 23.96 | 22.46 | 22.53 | 15,102,652 | -1.74(-7.17%) |
Nov 11, 2008 | 24.17 | 24.92 | 23.38 | 24.27 | 10,805,576 | -0.30(-1.21%) |
Nov 10, 2008 | 24.92 | 25.67 | 24.25 | 24.57 | 10,472,159 | -0.16(-0.63%) |
Nov 07, 2008 | 24.20 | 24.99 | 23.39 | 24.73 | 12,993,875 | +0.71(+2.96%) |
Nov 06, 2008 | 25.13 | 26.48 | 23.70 | 24.02 | 25,089,974 | -1.54(-6.04%) |
Nov 05, 2008 | 27.60 | 27.98 | 25.40 | 25.56 | 16,426,084 | -2.44(-8.71%) |
Nov 04, 2008 | 27.33 | 28.59 | 27.08 | 28.00 | 18,075,422 | +1.37(+5.16%) |
Nov 03, 2008 | 27.15 | 27.51 | 26.51 | 26.62 | 9,313,232 | -0.54(-1.99%) |
Oct 31, 2008 | 25.70 | 27.58 | 25.61 | 27.16 | 22,280,452 | +1.17(+4.51%) |
Oct 30, 2008 | 28.03 | 28.40 | 25.64 | 25.99 | 26,210,750 | -1.58(-5.72%) |
Oct 29, 2008 | 25.79 | 29.62 | 24.71 | 27.57 | 45,067,264 | +1.50(+5.74%) |
Oct 28, 2008 | 23.73 | 26.25 | 22.73 | 26.07 | 35,729,068 | +3.94(+17.80%) |
Oct 27, 2008 | 21.94 | 23.62 | 21.68 | 22.13 | 15,754,403 | -0.16(-0.70%) |
Oct 24, 2008 | 20.62 | 22.85 | 20.62 | 22.29 | 19,206,514 | -0.68(-2.98%) |
Oct 23, 2008 | 22.65 | 23.05 | 21.56 | 22.97 | 24,231,070 | +0.35(+1.56%) |
Oct 22, 2008 | 25.25 | 25.25 | 21.93 | 22.62 | 27,042,064 | -2.90(-11.38%) |
Oct 21, 2008 | 25.34 | 26.55 | 25.34 | 25.52 | 12,996,876 | -0.25(-0.97%) |
Oct 20, 2008 | 26.99 | 27.04 | 25.06 | 25.78 | 19,590,460 | -0.88(-3.30%) |
Oct 17, 2008 | 25.00 | 26.98 | 24.73 | 26.66 | 23,227,032 | +0.99(+3.85%) |
Oct 16, 2008 | 24.92 | 25.88 | 22.99 | 25.67 | 33,816,884 | +1.48(+6.13%) |
Oct 15, 2008 | 26.40 | 26.44 | 23.93 | 24.18 | 22,083,300 | -2.75(-10.21%) |
Oct 14, 2008 | 28.63 | 28.90 | 26.32 | 26.93 | 21,387,694 | -0.70(-2.52%) |
Oct 13, 2008 | 26.72 | 27.66 | 25.39 | 27.63 | 22,561,896 | +2.58(+10.30%) |
Oct 10, 2008 | 24.05 | 26.23 | 23.70 | 25.05 | 38,794,492 | -0.36(-1.41%) |
Oct 09, 2008 | 28.54 | 28.67 | 25.06 | 25.41 | 26,482,000 | -2.55(-9.13%) |
Oct 08, 2008 | 25.46 | 28.96 | 25.32 | 27.96 | 44,847,712 | +0.97(+3.61%) |
Oct 07, 2008 | 29.34 | 29.45 | 26.96 | 26.99 | 36,917,924 | -1.69(-5.88%) |
Oct 06, 2008 | 28.77 | 29.26 | 25.97 | 28.67 | 35,120,504 | -0.89(-3.00%) |
Oct 03, 2008 | 30.98 | 30.98 | 29.45 | 29.56 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.71 | 32.23 | 30.13 | 30.26 | 21,711,684 | -1.72(-5.38%) |
Oct 01, 2008 | 32.84 | 33.08 | 31.60 | 31.98 | 21,083,322 | -1.23(-3.69%) |
Sep 30, 2008 | 32.90 | 33.62 | 32.29 | 33.21 | 17,096,416 | +1.15(+3.59%) |
Sep 29, 2008 | 34.32 | 34.39 | 31.56 | 32.06 | 23,407,890 | -2.79(-8.00%) |
Sep 26, 2008 | 33.36 | 34.94 | 33.17 | 34.85 | 0 | +0.85(+2.49%) |
Sep 25, 2008 | 33.75 | 34.67 | 33.40 | 34.00 | 14,833,118 | +0.65(+1.95%) |
Sep 24, 2008 | 33.41 | 34.56 | 33.11 | 33.35 | 12,490,299 | -0.17(-0.51%) |
Sep 23, 2008 | 33.90 | 34.44 | 33.32 | 33.52 | 20,842,148 | -0.20(-0.58%) |
Sep 22, 2008 | 35.76 | 35.88 | 33.65 | 33.72 | 31,143,936 | -2.38(-6.60%) |
Sep 19, 2008 | 39.95 | 40.32 | 35.64 | 36.10 | 0 | -1.50(-3.98%) |
Sep 18, 2008 | 36.18 | 38.11 | 35.47 | 37.60 | 33,012,398 | +1.31(+3.62%) |
Sep 17, 2008 | 38.19 | 39.10 | 35.86 | 36.28 | 30,658,162 | -2.90(-7.40%) |
Sep 16, 2008 | 36.99 | 39.80 | 36.63 | 39.18 | 30,972,942 | +1.67(+4.46%) |
Sep 15, 2008 | 37.67 | 39.09 | 37.41 | 37.51 | 21,286,680 | -1.26(-3.25%) |
Sep 12, 2008 | 38.73 | 38.82 | 38.10 | 38.77 | 14,469,166 | -0.25(-0.64%) |
Sep 11, 2008 | 37.88 | 39.02 | 37.63 | 39.02 | 18,809,890 | +0.60(+1.57%) |
Sep 10, 2008 | 38.25 | 38.96 | 37.77 | 38.42 | 18,989,918 | +0.35(+0.93%) |
Sep 09, 2008 | 39.30 | 40.10 | 38.04 | 38.06 | 35,083,668 | -1.13(-2.88%) |
Sep 08, 2008 | 37.95 | 39.27 | 37.62 | 39.19 | 29,756,532 | +1.94(+5.20%) |
Sep 05, 2008 | 35.98 | 37.39 | 35.27 | 37.26 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.60 | 37.80 | 36.36 | 36.45 | 23,293,244 | -0.80(-2.15%) |
Sep 03, 2008 | 37.24 | 37.62 | 36.64 | 37.24 | 13,969,271 | -0.02(-0.05%) |
Sep 02, 2008 | 37.23 | 37.57 | 36.56 | 37.27 | 19,078,252 | +1.37(+3.81%) |
Aug 29, 2008 | 36.16 | 36.41 | 35.86 | 35.90 | 8,899,964 | -0.58(-1.60%) |
Aug 28, 2008 | 35.94 | 36.50 | 35.78 | 36.48 | 10,204,418 | +0.70(+1.95%) |
Aug 27, 2008 | 35.62 | 35.94 | 35.11 | 35.78 | 11,211,364 | -0.07(-0.19%) |
Aug 26, 2008 | 35.08 | 35.86 | 35.07 | 35.85 | 13,132,185 | +0.73(+2.08%) |
Aug 25, 2008 | 35.40 | 35.56 | 35.05 | 35.12 | 13,795,802 | -0.53(-1.50%) |
Aug 22, 2008 | 34.73 | 35.74 | 34.71 | 35.65 | 18,768,024 | +1.08(+3.13%) |
Aug 21, 2008 | 33.53 | 34.62 | 33.45 | 34.57 | 12,420,334 | +0.66(+1.94%) |
Aug 20, 2008 | 34.13 | 34.41 | 33.44 | 33.91 | 14,538,141 | +0.25(+0.74%) |
Aug 19, 2008 | 33.79 | 34.53 | 33.22 | 33.66 | 19,013,672 | -0.22(-0.66%) |
Aug 18, 2008 | 34.94 | 34.96 | 33.74 | 33.89 | 16,545,392 | -0.91(-2.63%) |
Aug 15, 2008 | 33.78 | 34.80 | 33.41 | 34.80 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.34 | 34.16 | 32.21 | 33.62 | 17,438,856 | +1.07(+3.29%) |
Aug 13, 2008 | 33.06 | 33.17 | 32.26 | 32.55 | 15,898,791 | -0.87(-2.61%) |
Aug 12, 2008 | 34.19 | 34.60 | 33.22 | 33.42 | 24,930,496 | -1.27(-3.66%) |
Aug 11, 2008 | 32.93 | 35.97 | 32.54 | 34.69 | 39,848,796 | +1.69(+5.12%) |
Aug 08, 2008 | 31.01 | 33.10 | 31.01 | 33.00 | 17,508,850 | +2.02(+6.51%) |
Aug 07, 2008 | 31.61 | 31.89 | 30.91 | 30.98 | 14,751,210 | -1.52(-4.69%) |
Aug 06, 2008 | 32.41 | 32.57 | 31.61 | 32.51 | 13,973,058 | +0.01(+0.04%) |
Aug 05, 2008 | 30.71 | 32.76 | 30.65 | 32.49 | 22,383,578 | +2.02(+6.62%) |
Aug 04, 2008 | 30.16 | 30.80 | 29.97 | 30.47 | 8,049,545 | +0.22(+0.74%) |
Aug 01, 2008 | 30.82 | 31.02 | 30.18 | 30.25 | 10,910,926 | -0.37(-1.22%) |
Jul 31, 2008 | 30.72 | 31.45 | 30.51 | 30.62 | 9,478,331 | -0.45(-1.44%) |
Jul 30, 2008 | 31.14 | 31.92 | 30.60 | 31.07 | 15,527,109 | +0.14(+0.46%) |
Jul 29, 2008 | 29.84 | 30.99 | 29.79 | 30.93 | 10,882,938 | +1.16(+3.91%) |
Jul 28, 2008 | 30.47 | 30.76 | 29.73 | 29.76 | 10,605,135 | -0.41(-1.37%) |
Jul 25, 2008 | 30.49 | 31.36 | 30.13 | 30.18 | 10,649,158 | -0.21(-0.69%) |
Jul 24, 2008 | 31.24 | 31.58 | 30.34 | 30.39 | 14,988,186 | -0.91(-2.90%) |
Jul 23, 2008 | 30.16 | 31.68 | 29.86 | 31.29 | 21,914,840 | +0.18(+0.57%) |
Jul 22, 2008 | 30.64 | 31.22 | 30.05 | 31.12 | 21,515,328 | +0.20(+0.66%) |
Jul 21, 2008 | 31.82 | 32.02 | 30.85 | 30.91 | 11,800,313 | -0.82(-2.58%) |
Jul 18, 2008 | 32.43 | 32.43 | 31.44 | 31.73 | 14,021,949 | -0.47(-1.47%) |
Jul 17, 2008 | 31.37 | 32.36 | 30.58 | 32.21 | 20,780,268 | +0.94(+3.01%) |
Jul 16, 2008 | 29.55 | 31.30 | 29.45 | 31.27 | 21,007,078 | +1.69(+5.72%) |
Jul 15, 2008 | 29.35 | 30.17 | 28.65 | 29.57 | 20,021,284 | -0.16(-0.55%) |
Jul 14, 2008 | 30.60 | 30.64 | 29.47 | 29.74 | 16,384,098 | -0.56(-1.83%) |
Jul 11, 2008 | 30.10 | 30.64 | 29.18 | 30.29 | 21,576,898 | -0.10(-0.33%) |
Jul 10, 2008 | 32.11 | 32.11 | 30.15 | 30.39 | 23,277,680 | -1.65(-5.14%) |
Jul 09, 2008 | 32.93 | 33.34 | 31.92 | 32.04 | 13,488,027 | -0.91(-2.77%) |
Jul 08, 2008 | 31.94 | 32.97 | 31.94 | 32.95 | 16,114,160 | +1.02(+3.18%) |
Jul 07, 2008 | 32.18 | 32.67 | 31.40 | 31.94 | 15,820,148 | +0.18(+0.58%) |
Jul 04, 2008 | 31.94 | 32.27 | 31.29 | 31.75 | 7,610,252 | +0.00(+0.00%) |
Jul 03, 2008 | 31.94 | 32.27 | 31.29 | 31.75 | 7,610,252 | +0.14(+0.45%) |
Jul 02, 2008 | 32.36 | 32.63 | 31.54 | 31.61 | 17,375,300 | -0.57(-1.77%) |
Jul 01, 2008 | 31.11 | 32.23 | 30.82 | 32.18 | 19,459,870 | +0.70(+2.24%) |
Jun 30, 2008 | 32.40 | 32.86 | 31.37 | 31.48 | 18,199,052 | -0.93(-2.88%) |
Jun 27, 2008 | 32.23 | 32.63 | 31.86 | 32.41 | 17,871,756 | +0.16(+0.48%) |
Jun 26, 2008 | 33.38 | 33.49 | 32.22 | 32.26 | 19,087,196 | -1.52(-4.49%) |
Jun 25, 2008 | 33.20 | 34.20 | 33.16 | 33.77 | 18,409,238 | +0.48(+1.44%) |
Jun 24, 2008 | 32.82 | 33.73 | 32.32 | 33.29 | 20,977,996 | +0.29(+0.88%) |
Jun 23, 2008 | 33.97 | 34.08 | 32.76 | 33.00 | 23,058,906 | -0.84(-2.48%) |
Jun 20, 2008 | 34.88 | 35.02 | 33.81 | 33.84 | 22,286,442 | -1.23(-3.51%) |
Jun 19, 2008 | 34.44 | 35.25 | 34.39 | 35.07 | 14,565,918 | +0.64(+1.87%) |
Jun 18, 2008 | 35.41 | 35.48 | 34.31 | 34.43 | 16,057,825 | -1.08(-3.05%) |
Jun 17, 2008 | 36.06 | 36.18 | 35.39 | 35.51 | 9,693,988 | -0.43(-1.21%) |
Jun 16, 2008 | 36.08 | 36.08 | 35.55 | 35.94 | 9,607,812 | -0.30(-0.84%) |
Jun 13, 2008 | 35.66 | 36.25 | 35.49 | 36.25 | 13,956,001 | +0.90(+2.55%) |
Jun 12, 2008 | 35.19 | 35.82 | 34.95 | 35.35 | 13,022,911 | +0.41(+1.16%) |
Jun 11, 2008 | 35.74 | 35.94 | 34.90 | 34.94 | 13,815,570 | -1.07(-2.97%) |
Jun 10, 2008 | 35.54 | 36.20 | 35.05 | 36.01 | 13,750,382 | +0.50(+1.41%) |
Jun 09, 2008 | 35.68 | 36.13 | 35.15 | 35.51 | 13,619,170 | -0.05(-0.13%) |
Jun 06, 2008 | 36.49 | 36.72 | 35.48 | 35.56 | 18,985,402 | -1.43(-3.86%) |
Jun 05, 2008 | 36.63 | 37.24 | 36.26 | 36.99 | 16,887,674 | +0.29(+0.79%) |
Jun 04, 2008 | 37.18 | 37.18 | 36.53 | 36.70 | 17,500,226 | -0.54(-1.45%) |
Jun 03, 2008 | 35.71 | 37.28 | 35.61 | 37.24 | 34,405,524 | +1.48(+4.13%) |
Jun 02, 2008 | 36.25 | 36.32 | 35.29 | 35.76 | 9,711,545 | -0.37(-1.01%) |
May 30, 2008 | 36.46 | 36.56 | 36.06 | 36.13 | 9,456,852 | -0.26(-0.73%) |
May 29, 2008 | 35.43 | 36.59 | 35.31 | 36.39 | 13,467,038 | +0.97(+2.73%) |
May 28, 2008 | 35.28 | 35.71 | 35.09 | 35.42 | 17,277,914 | +0.12(+0.33%) |
May 27, 2008 | 35.19 | 36.11 | 34.98 | 35.31 | 13,783,968 | +0.07(+0.21%) |
May 26, 2008 | 35.85 | 35.85 | 34.96 | 35.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.85 | 35.85 | 34.96 | 35.23 | 10,861,668 | -0.66(-1.83%) |
May 22, 2008 | 35.78 | 36.22 | 35.40 | 35.89 | 11,500,050 | +0.09(+0.26%) |
May 21, 2008 | 36.72 | 36.89 | 35.71 | 35.80 | 12,538,305 | -0.96(-2.62%) |
May 20, 2008 | 36.96 | 37.65 | 36.62 | 36.76 | 20,233,680 | -0.43(-1.15%) |
May 19, 2008 | 36.72 | 37.73 | 36.68 | 37.18 | 14,051,612 | +0.03(+0.07%) |
May 16, 2008 | 37.22 | 37.28 | 36.85 | 37.16 | 15,219,323 | -0.15(-0.40%) |
May 15, 2008 | 36.41 | 37.33 | 36.05 | 37.31 | 12,846,690 | +0.85(+2.32%) |
May 14, 2008 | 36.36 | 36.74 | 36.05 | 36.46 | 9,568,691 | +0.41(+1.13%) |
May 13, 2008 | 36.20 | 36.41 | 35.76 | 36.05 | 7,719,106 | -0.16(-0.43%) |
May 12, 2008 | 35.46 | 36.29 | 35.46 | 36.21 | 11,192,868 | +0.84(+2.37%) |
May 09, 2008 | 35.38 | 35.78 | 35.08 | 35.37 | 9,737,350 | -0.07(-0.19%) |
May 08, 2008 | 36.25 | 36.32 | 34.77 | 35.44 | 22,590,712 | -0.74(-2.06%) |
May 07, 2008 | 35.99 | 36.76 | 35.93 | 36.18 | 15,777,962 | +0.00(+0.00%) |
May 06, 2008 | 36.05 | 36.32 | 35.73 | 36.18 | 12,341,037 | +0.17(+0.47%) |
May 05, 2008 | 36.39 | 36.64 | 35.95 | 36.01 | 14,395,186 | -0.49(-1.34%) |
May 02, 2008 | 37.01 | 37.24 | 36.50 | 36.50 | 13,095,023 | -0.22(-0.61%) |