Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.61 | 24.82 | 23.27 | 23.65 | 10,854,338 | -0.84(-3.44%) |
Apr 29, 2009 | 23.60 | 24.93 | 23.55 | 24.49 | 10,065,599 | +0.88(+3.71%) |
Apr 28, 2009 | 22.92 | 23.84 | 22.77 | 23.61 | 9,831,836 | +0.36(+1.55%) |
Apr 27, 2009 | 22.89 | 23.47 | 22.52 | 23.25 | 7,487,565 | -0.28(-1.19%) |
Apr 24, 2009 | 23.32 | 23.90 | 22.97 | 23.53 | 13,663,352 | +1.14(+5.07%) |
Apr 23, 2009 | 21.23 | 22.50 | 21.13 | 22.39 | 13,030,679 | +1.40(+6.67%) |
Apr 22, 2009 | 21.13 | 21.53 | 20.76 | 20.99 | 8,808,271 | -0.19(-0.91%) |
Apr 21, 2009 | 20.71 | 21.25 | 20.43 | 21.19 | 9,309,462 | +0.34(+1.63%) |
Apr 20, 2009 | 21.80 | 21.86 | 20.80 | 20.85 | 9,233,668 | -1.53(-6.84%) |
Apr 17, 2009 | 21.53 | 22.60 | 21.35 | 22.38 | 11,470,272 | +0.56(+2.56%) |
Apr 16, 2009 | 22.42 | 22.46 | 21.38 | 21.82 | 9,543,896 | -0.25(-1.11%) |
Apr 15, 2009 | 22.35 | 22.93 | 21.77 | 22.07 | 8,694,319 | -0.48(-2.12%) |
Apr 14, 2009 | 23.03 | 23.31 | 22.44 | 22.54 | 9,620,184 | -0.54(-2.34%) |
Apr 13, 2009 | 22.51 | 23.38 | 21.88 | 23.08 | 8,836,301 | +0.23(+1.01%) |
Apr 09, 2009 | 22.73 | 23.11 | 22.23 | 22.85 | 7,097,922 | +0.86(+3.89%) |
Apr 08, 2009 | 21.34 | 22.16 | 20.78 | 22.00 | 7,873,066 | +0.40(+1.86%) |
Apr 07, 2009 | 22.10 | 22.26 | 21.45 | 21.59 | 5,328,087 | -1.02(-4.50%) |
Apr 06, 2009 | 23.12 | 23.12 | 22.21 | 22.61 | 6,775,581 | -0.91(-3.86%) |
Apr 03, 2009 | 22.47 | 23.96 | 22.33 | 23.52 | 9,130,370 | +1.05(+4.66%) |
Apr 02, 2009 | 21.85 | 22.87 | 21.85 | 22.47 | 9,834,461 | +1.19(+5.60%) |
Apr 01, 2009 | 20.02 | 21.38 | 19.78 | 21.28 | 10,033,353 | +0.88(+4.33%) |
Mar 31, 2009 | 21.30 | 21.75 | 20.34 | 20.40 | 11,020,718 | -0.71(-3.35%) |
Mar 30, 2009 | 21.48 | 21.78 | 20.62 | 21.11 | 8,147,502 | -1.99(-8.60%) |
Mar 26, 2009 | 23.87 | 24.28 | 22.92 | 23.09 | 10,202,831 | -0.54(-2.29%) |
Mar 25, 2009 | 23.76 | 24.54 | 22.91 | 23.63 | 10,431,627 | -0.24(-1.00%) |
Mar 24, 2009 | 24.17 | 24.39 | 23.57 | 23.87 | 6,250,058 | -0.75(-3.03%) |
Mar 23, 2009 | 24.34 | 24.75 | 24.25 | 24.61 | 9,630,708 | +1.54(+6.67%) |
Mar 20, 2009 | 23.92 | 24.21 | 22.83 | 23.08 | 11,402,138 | -0.48(-2.04%) |
Mar 19, 2009 | 23.70 | 24.38 | 23.50 | 23.56 | 11,851,717 | +0.46(+1.98%) |
Mar 18, 2009 | 23.26 | 23.39 | 21.79 | 23.10 | 16,771,663 | -0.41(-1.73%) |
Mar 17, 2009 | 22.89 | 23.50 | 22.49 | 23.50 | 14,478,946 | +0.59(+2.57%) |
Mar 16, 2009 | 21.83 | 23.46 | 21.83 | 22.92 | 12,231,158 | +0.94(+4.29%) |
Mar 13, 2009 | 21.88 | 22.14 | 21.51 | 21.97 | 0 | +0.07(+0.31%) |
Mar 12, 2009 | 20.21 | 22.01 | 19.99 | 21.91 | 18,887,582 | +1.79(+8.91%) |
Mar 11, 2009 | 19.86 | 20.38 | 19.56 | 20.11 | 10,336,064 | +0.43(+2.18%) |
Mar 10, 2009 | 19.21 | 20.11 | 19.10 | 19.69 | 12,175,719 | +0.91(+4.82%) |
Mar 09, 2009 | 19.08 | 19.56 | 18.62 | 18.78 | 11,600,498 | -0.61(-3.17%) |
Mar 06, 2009 | 19.83 | 20.25 | 18.71 | 19.40 | 0 | +0.09(+0.44%) |
Mar 05, 2009 | 18.75 | 19.68 | 18.46 | 19.31 | 21,138,002 | +0.28(+1.45%) |
Mar 04, 2009 | 18.42 | 19.66 | 18.34 | 19.03 | 20,364,096 | +2.05(+12.09%) |
Mar 02, 2009 | 17.98 | 18.51 | 16.77 | 16.98 | 14,994,847 | -1.66(-8.89%) |
Feb 27, 2009 | 18.65 | 19.23 | 18.20 | 18.64 | 0 | -0.51(-2.66%) |
Feb 26, 2009 | 19.69 | 19.95 | 19.05 | 19.15 | 8,809,527 | -0.23(-1.19%) |
Feb 25, 2009 | 19.83 | 19.94 | 19.05 | 19.38 | 11,840,261 | -0.48(-2.44%) |
Feb 24, 2009 | 19.17 | 19.89 | 18.98 | 19.86 | 10,967,223 | +0.88(+4.61%) |
Feb 23, 2009 | 20.86 | 20.99 | 18.94 | 18.99 | 14,223,604 | -1.54(-7.49%) |
Feb 20, 2009 | 20.34 | 20.94 | 20.18 | 20.53 | 13,096,061 | -0.26(-1.27%) |
Feb 19, 2009 | 21.23 | 21.57 | 20.55 | 20.79 | 14,217,813 | -0.30(-1.41%) |
Feb 18, 2009 | 21.17 | 21.26 | 20.49 | 21.09 | 15,853,793 | +0.14(+0.68%) |
Feb 17, 2009 | 23.09 | 23.09 | 20.88 | 20.95 | 16,988,616 | -2.79(-11.74%) |
Feb 13, 2009 | 24.06 | 24.33 | 23.58 | 23.73 | 9,280,736 | -0.14(-0.59%) |
Feb 12, 2009 | 23.53 | 24.08 | 23.22 | 23.88 | 9,342,658 | -0.10(-0.40%) |
Feb 11, 2009 | 25.18 | 25.22 | 23.60 | 23.97 | 10,491,745 | -0.76(-3.07%) |
Feb 10, 2009 | 26.43 | 26.71 | 24.51 | 24.73 | 10,869,015 | -1.62(-6.13%) |
Feb 09, 2009 | 25.80 | 26.51 | 25.42 | 26.35 | 10,783,897 | +0.87(+3.41%) |
Feb 06, 2009 | 25.19 | 25.82 | 24.75 | 25.48 | 11,394,948 | -0.25(-0.98%) |
Feb 05, 2009 | 25.47 | 26.12 | 24.96 | 25.73 | 13,182,127 | +0.19(+0.74%) |
Feb 04, 2009 | 25.58 | 26.10 | 25.31 | 25.55 | 12,893,562 | +0.26(+1.02%) |
Feb 03, 2009 | 25.17 | 25.44 | 24.69 | 25.29 | 11,913,018 | +0.43(+1.72%) |
Feb 02, 2009 | 24.72 | 25.31 | 24.59 | 24.86 | 13,177,034 | -0.38(-1.52%) |
Jan 30, 2009 | 26.07 | 26.36 | 25.06 | 25.24 | 0 | -0.30(-1.17%) |
Jan 29, 2009 | 25.47 | 26.02 | 25.33 | 25.54 | 11,792,323 | -0.52(-1.99%) |
Jan 28, 2009 | 25.33 | 26.14 | 24.90 | 26.06 | 11,116,765 | +1.23(+4.95%) |
Jan 27, 2009 | 25.18 | 25.28 | 24.60 | 24.83 | 9,045,121 | -0.50(-1.97%) |
Jan 26, 2009 | 25.22 | 26.05 | 24.97 | 25.33 | 9,771,484 | +0.53(+2.15%) |
Jan 23, 2009 | 23.26 | 25.19 | 22.87 | 24.80 | 11,072,148 | +1.06(+4.47%) |
Jan 22, 2009 | 23.42 | 24.35 | 23.10 | 23.73 | 9,074,392 | -0.60(-2.45%) |
Jan 21, 2009 | 22.77 | 24.43 | 22.69 | 24.33 | 10,762,235 | +1.71(+7.56%) |
Jan 20, 2009 | 23.34 | 24.17 | 22.46 | 22.62 | 11,338,253 | -1.12(-4.71%) |
Jan 16, 2009 | 24.25 | 24.39 | 23.09 | 23.74 | 0 | -0.11(-0.45%) |
Jan 15, 2009 | 23.56 | 24.08 | 22.89 | 23.85 | 13,405,454 | +0.23(+0.99%) |
Jan 14, 2009 | 24.43 | 24.70 | 23.36 | 23.61 | 11,789,649 | -1.37(-5.50%) |
Jan 13, 2009 | 23.68 | 25.23 | 23.43 | 24.99 | 12,492,941 | +1.31(+5.52%) |
Jan 12, 2009 | 24.38 | 24.61 | 23.30 | 23.68 | 9,292,702 | -1.11(-4.46%) |
Jan 09, 2009 | 25.91 | 26.32 | 24.65 | 24.79 | 9,310,386 | -1.14(-4.41%) |
Jan 08, 2009 | 25.94 | 26.20 | 25.23 | 25.93 | 8,060,725 | +0.35(+1.37%) |
Jan 07, 2009 | 26.14 | 26.33 | 24.79 | 25.58 | 9,117,411 | -0.91(-3.44%) |
Jan 06, 2009 | 26.64 | 26.96 | 26.27 | 26.49 | 14,537,652 | +0.17(+0.64%) |
Jan 05, 2009 | 26.14 | 27.13 | 25.71 | 26.32 | 10,350,832 | +0.10(+0.40%) |
Jan 02, 2009 | 25.31 | 26.41 | 24.93 | 26.22 | 0 | +1.42(+5.72%) |
Jan 01, 2009 | 24.18 | 25.24 | 24.08 | 24.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.18 | 25.24 | 24.08 | 24.80 | 6,127,272 | +0.28(+1.15%) |
Dec 30, 2008 | 24.53 | 24.57 | 23.78 | 24.52 | 6,633,084 | -0.12(-0.48%) |
Dec 29, 2008 | 24.47 | 24.77 | 23.97 | 24.64 | 5,554,950 | +0.70(+2.91%) |
Dec 26, 2008 | 23.48 | 24.06 | 23.47 | 23.94 | 3,240,796 | +0.53(+2.24%) |
Dec 24, 2008 | 22.96 | 23.47 | 22.83 | 23.41 | 3,356,643 | -0.18(-0.74%) |
Dec 23, 2008 | 22.86 | 24.06 | 22.75 | 23.59 | 8,634,771 | +0.81(+3.55%) |
Dec 22, 2008 | 24.11 | 24.17 | 22.31 | 22.78 | 8,075,598 | -1.42(-5.85%) |
Dec 19, 2008 | 24.17 | 24.86 | 23.83 | 24.20 | 12,219,018 | +0.04(+0.19%) |
Dec 18, 2008 | 25.76 | 26.02 | 23.94 | 24.15 | 10,463,328 | -1.77(-6.84%) |
Dec 17, 2008 | 26.37 | 27.07 | 25.82 | 25.92 | 9,947,607 | -0.53(-1.99%) |
Dec 16, 2008 | 26.33 | 26.57 | 25.61 | 26.45 | 7,596,367 | +0.70(+2.70%) |
Dec 15, 2008 | 26.09 | 26.69 | 25.12 | 25.75 | 10,712,318 | +0.44(+1.72%) |
Dec 12, 2008 | 25.60 | 25.98 | 24.87 | 25.32 | 11,335,749 | -1.52(-5.68%) |
Dec 11, 2008 | 27.93 | 29.21 | 26.60 | 26.84 | 11,132,065 | -0.60(-2.19%) |
Dec 10, 2008 | 26.77 | 28.28 | 26.65 | 27.44 | 13,398,450 | +1.22(+4.64%) |
Dec 09, 2008 | 25.37 | 27.33 | 24.69 | 26.22 | 11,907,515 | +0.50(+1.93%) |
Dec 08, 2008 | 26.29 | 27.18 | 25.08 | 25.73 | 15,247,086 | +0.42(+1.66%) |
Dec 05, 2008 | 24.96 | 25.44 | 23.40 | 25.31 | 15,833,145 | -0.32(-1.24%) |
Dec 04, 2008 | 28.99 | 29.25 | 25.15 | 25.62 | 17,237,540 | -4.17(-14.00%) |
Dec 03, 2008 | 29.13 | 30.53 | 28.90 | 29.80 | 10,171,920 | -0.01(-0.04%) |
Dec 02, 2008 | 29.24 | 29.92 | 28.22 | 29.81 | 12,348,739 | +1.46(+5.15%) |
Dec 01, 2008 | 30.36 | 30.84 | 28.17 | 28.35 | 14,119,025 | -3.32(-10.49%) |
Nov 28, 2008 | 32.19 | 32.58 | 30.60 | 31.67 | 4,744,999 | -1.29(-3.90%) |
Nov 26, 2008 | 30.28 | 33.11 | 30.12 | 32.95 | 14,119,653 | +1.66(+5.30%) |
Nov 25, 2008 | 31.36 | 31.82 | 30.30 | 31.30 | 13,344,609 | +0.14(+0.45%) |
Nov 24, 2008 | 28.88 | 32.10 | 28.15 | 31.15 | 14,577,759 | +3.33(+11.95%) |
Nov 21, 2008 | 24.91 | 28.08 | 24.28 | 27.83 | 19,234,494 | +3.63(+14.99%) |
Nov 20, 2008 | 28.02 | 28.38 | 23.84 | 24.20 | 18,191,726 | -4.59(-15.93%) |
Nov 19, 2008 | 31.11 | 31.35 | 28.47 | 28.79 | 13,375,147 | -1.96(-6.36%) |
Nov 18, 2008 | 30.22 | 31.32 | 29.12 | 30.74 | 11,276,737 | +0.77(+2.59%) |
Nov 17, 2008 | 29.87 | 31.45 | 29.48 | 29.97 | 11,672,160 | -0.07(-0.22%) |
Nov 14, 2008 | 31.02 | 31.97 | 29.78 | 30.03 | 14,921,443 | -1.62(-5.11%) |
Nov 13, 2008 | 28.52 | 31.99 | 27.09 | 31.65 | 22,313,466 | +3.28(+11.55%) |
Nov 12, 2008 | 28.68 | 29.31 | 28.04 | 28.37 | 14,801,899 | -0.99(-3.36%) |
Nov 11, 2008 | 29.40 | 30.23 | 28.53 | 29.36 | 10,738,137 | -0.85(-2.81%) |
Nov 10, 2008 | 30.60 | 31.65 | 29.37 | 30.21 | 9,472,629 | +0.45(+1.53%) |
Nov 07, 2008 | 29.07 | 30.66 | 28.68 | 29.75 | 9,398,615 | +1.01(+3.51%) |
Nov 06, 2008 | 29.37 | 30.03 | 27.95 | 28.74 | 11,601,357 | -1.73(-5.67%) |
Nov 05, 2008 | 30.59 | 31.64 | 29.90 | 30.47 | 10,583,969 | -0.88(-2.79%) |
Nov 04, 2008 | 29.34 | 31.85 | 28.89 | 31.35 | 13,314,766 | +3.12(+11.06%) |
Nov 03, 2008 | 28.99 | 29.67 | 27.69 | 28.23 | 10,897,054 | -1.91(-6.35%) |
Oct 31, 2008 | 28.05 | 30.78 | 27.20 | 30.14 | 11,191,023 | +1.47(+5.13%) |
Oct 30, 2008 | 27.55 | 28.92 | 26.78 | 28.67 | 11,578,602 | +1.64(+6.05%) |
Oct 29, 2008 | 25.88 | 28.48 | 25.36 | 27.03 | 15,941,982 | +1.88(+7.48%) |
Oct 28, 2008 | 24.05 | 25.36 | 22.34 | 25.15 | 11,826,303 | +1.69(+7.21%) |
Oct 27, 2008 | 23.89 | 25.58 | 23.20 | 23.46 | 10,170,529 | -1.07(-4.37%) |
Oct 24, 2008 | 22.82 | 25.15 | 21.44 | 24.54 | 12,316,294 | -0.16(-0.66%) |
Oct 23, 2008 | 25.09 | 25.58 | 22.58 | 24.70 | 13,421,697 | +0.10(+0.42%) |
Oct 22, 2008 | 25.73 | 25.88 | 23.62 | 24.60 | 10,024,893 | -2.36(-8.75%) |
Oct 21, 2008 | 27.14 | 28.10 | 25.89 | 26.95 | 13,667,522 | -1.00(-3.57%) |
Oct 20, 2008 | 26.69 | 28.35 | 26.25 | 27.95 | 17,052,904 | +2.27(+8.85%) |
Oct 17, 2008 | 25.12 | 28.70 | 24.40 | 25.68 | 19,762,938 | -0.06(-0.23%) |
Oct 16, 2008 | 23.42 | 26.15 | 22.29 | 25.74 | 20,874,194 | +2.95(+12.96%) |
Oct 15, 2008 | 25.50 | 25.50 | 22.36 | 22.78 | 18,102,416 | -3.64(-13.77%) |
Oct 14, 2008 | 27.53 | 29.14 | 25.37 | 26.42 | 20,044,982 | -0.30(-1.13%) |
Oct 13, 2008 | 23.11 | 26.81 | 23.02 | 26.73 | 15,315,870 | +4.53(+20.41%) |
Oct 10, 2008 | 22.95 | 24.10 | 20.27 | 22.20 | 23,964,910 | -1.78(-7.41%) |
Oct 09, 2008 | 27.22 | 27.47 | 23.97 | 23.97 | 14,112,985 | -2.71(-10.15%) |
Oct 08, 2008 | 25.31 | 27.79 | 24.55 | 26.68 | 19,600,624 | +0.18(+0.66%) |
Oct 07, 2008 | 28.67 | 29.23 | 26.51 | 26.51 | 16,578,173 | -1.71(-6.06%) |
Oct 06, 2008 | 27.94 | 28.47 | 25.03 | 28.22 | 22,067,404 | -1.56(-5.24%) |
Oct 03, 2008 | 29.38 | 32.13 | 29.07 | 29.78 | 0 | +0.50(+1.69%) |
Oct 02, 2008 | 33.02 | 33.02 | 29.23 | 29.28 | 13,154,402 | -4.15(-12.40%) |
Oct 01, 2008 | 32.81 | 33.82 | 30.97 | 33.43 | 10,741,316 | +0.10(+0.31%) |
Sep 30, 2008 | 32.29 | 33.80 | 32.03 | 33.32 | 9,465,576 | +1.73(+5.47%) |
Sep 29, 2008 | 33.90 | 33.90 | 26.94 | 31.59 | 14,221,408 | -3.61(-10.26%) |
Sep 26, 2008 | 35.04 | 35.68 | 33.46 | 35.21 | 0 | -0.88(-2.44%) |
Sep 25, 2008 | 35.02 | 36.42 | 34.60 | 36.09 | 7,773,921 | +0.79(+2.24%) |
Sep 24, 2008 | 36.04 | 36.40 | 35.11 | 35.30 | 7,810,153 | -0.15(-0.41%) |
Sep 23, 2008 | 35.02 | 37.20 | 34.96 | 35.44 | 13,012,407 | -0.20(-0.55%) |
Sep 22, 2008 | 36.22 | 37.40 | 35.47 | 35.64 | 9,608,809 | -0.49(-1.36%) |
Sep 19, 2008 | 36.35 | 37.81 | 33.93 | 36.13 | 0 | +1.67(+4.85%) |
Sep 18, 2008 | 33.89 | 35.33 | 32.60 | 34.46 | 15,346,910 | +1.38(+4.17%) |
Sep 17, 2008 | 32.45 | 34.16 | 31.30 | 33.08 | 20,989,244 | +0.64(+1.99%) |
Sep 16, 2008 | 31.30 | 32.50 | 29.84 | 32.44 | 16,510,264 | +0.64(+2.03%) |
Sep 15, 2008 | 31.69 | 33.23 | 31.36 | 31.79 | 16,919,094 | -2.04(-6.02%) |
Sep 12, 2008 | 32.78 | 34.05 | 32.78 | 33.83 | 10,741,812 | +0.84(+2.54%) |
Sep 11, 2008 | 32.64 | 33.29 | 31.06 | 32.99 | 15,242,707 | +0.28(+0.85%) |
Sep 10, 2008 | 31.67 | 33.49 | 31.67 | 32.71 | 21,079,924 | +1.28(+4.06%) |
Sep 09, 2008 | 33.78 | 34.10 | 31.42 | 31.43 | 15,589,769 | -2.94(-8.56%) |
Sep 08, 2008 | 36.49 | 36.50 | 34.06 | 34.38 | 14,873,881 | -1.30(-3.64%) |
Sep 05, 2008 | 35.36 | 35.90 | 34.30 | 35.68 | 0 | +0.87(+2.49%) |
Sep 04, 2008 | 35.01 | 35.70 | 33.54 | 34.81 | 13,072,541 | -0.25(-0.70%) |
Sep 03, 2008 | 35.58 | 36.20 | 34.12 | 35.05 | 13,786,872 | -0.67(-1.88%) |
Sep 02, 2008 | 36.85 | 38.08 | 35.42 | 35.73 | 12,169,974 | -3.17(-8.15%) |
Aug 29, 2008 | 39.85 | 39.86 | 38.65 | 38.89 | 7,634,455 | -0.34(-0.87%) |
Aug 28, 2008 | 41.52 | 41.52 | 38.40 | 39.24 | 9,763,454 | -1.43(-3.51%) |
Aug 27, 2008 | 40.86 | 41.55 | 40.24 | 40.66 | 7,595,760 | +0.53(+1.31%) |
Aug 26, 2008 | 39.07 | 40.55 | 39.07 | 40.14 | 12,631,016 | +2.07(+5.43%) |
Aug 25, 2008 | 38.51 | 38.84 | 37.56 | 38.07 | 6,633,497 | -0.53(-1.38%) |
Aug 22, 2008 | 39.55 | 39.55 | 37.84 | 38.60 | 6,943,604 | -0.99(-2.51%) |
Aug 21, 2008 | 40.53 | 40.53 | 38.91 | 39.60 | 9,120,560 | +0.26(+0.67%) |
Aug 20, 2008 | 38.08 | 39.48 | 37.87 | 39.33 | 14,171,975 | +2.13(+5.73%) |
Aug 19, 2008 | 35.15 | 37.34 | 35.15 | 37.20 | 11,184,615 | +1.91(+5.43%) |
Aug 18, 2008 | 35.78 | 36.32 | 35.14 | 35.29 | 8,258,604 | -0.32(-0.90%) |
Aug 15, 2008 | 35.62 | 35.88 | 34.99 | 35.61 | 0 | -0.54(-1.49%) |
Aug 14, 2008 | 37.42 | 37.42 | 35.70 | 36.15 | 9,427,531 | -0.94(-2.54%) |
Aug 13, 2008 | 35.42 | 37.26 | 35.41 | 37.09 | 7,846,085 | +1.59(+4.49%) |
Aug 12, 2008 | 35.77 | 36.91 | 35.46 | 35.50 | 11,472,568 | -0.02(-0.06%) |
Aug 11, 2008 | 35.51 | 35.77 | 34.29 | 35.52 | 8,678,104 | +0.56(+1.60%) |
Aug 08, 2008 | 34.76 | 35.41 | 34.54 | 34.96 | 9,411,176 | -0.66(-1.85%) |
Aug 07, 2008 | 36.53 | 37.17 | 35.53 | 35.62 | 13,562,806 | -0.88(-2.40%) |
Aug 06, 2008 | 35.50 | 36.60 | 35.07 | 36.50 | 11,249,219 | +1.18(+3.35%) |
Aug 05, 2008 | 35.01 | 35.39 | 33.92 | 35.31 | 14,508,666 | +0.57(+1.63%) |
Aug 04, 2008 | 37.17 | 37.33 | 34.45 | 34.75 | 11,388,951 | -2.69(-7.18%) |
Aug 01, 2008 | 37.86 | 38.99 | 37.17 | 37.43 | 10,230,993 | -0.01(-0.04%) |
Jul 31, 2008 | 40.09 | 40.09 | 37.31 | 37.45 | 11,969,254 | -1.72(-4.39%) |
Jul 30, 2008 | 36.62 | 39.23 | 36.50 | 39.17 | 13,576,755 | +1.91(+5.14%) |
Jul 29, 2008 | 37.25 | 38.06 | 36.55 | 37.25 | 13,957,000 | -0.70(-1.84%) |
Jul 28, 2008 | 38.87 | 39.85 | 37.95 | 37.95 | 8,844,661 | -0.81(-2.09%) |
Jul 25, 2008 | 38.26 | 39.48 | 37.59 | 38.76 | 10,290,682 | +1.07(+2.84%) |
Jul 24, 2008 | 38.89 | 39.49 | 36.77 | 37.69 | 15,426,688 | -0.69(-1.79%) |
Jul 23, 2008 | 39.58 | 40.11 | 38.00 | 38.37 | 12,643,130 | -1.27(-3.20%) |
Jul 22, 2008 | 40.20 | 40.70 | 38.61 | 39.64 | 13,674,687 | -0.97(-2.38%) |
Jul 21, 2008 | 40.23 | 41.01 | 39.24 | 40.61 | 8,948,472 | +0.98(+2.48%) |
Jul 18, 2008 | 39.11 | 40.71 | 38.76 | 39.63 | 9,147,369 | +0.66(+1.69%) |
Jul 17, 2008 | 40.74 | 41.51 | 37.93 | 38.97 | 16,460,530 | -1.42(-3.52%) |
Jul 16, 2008 | 41.13 | 41.50 | 39.42 | 40.39 | 14,549,859 | -1.13(-2.73%) |
Jul 15, 2008 | 43.80 | 44.69 | 41.52 | 41.52 | 11,531,330 | -2.82(-6.35%) |
Jul 14, 2008 | 44.68 | 44.90 | 43.48 | 44.34 | 7,783,814 | +0.18(+0.40%) |
Jul 11, 2008 | 43.67 | 44.47 | 43.10 | 44.16 | 11,596,033 | +0.77(+1.78%) |
Jul 10, 2008 | 41.51 | 43.46 | 41.51 | 43.39 | 8,659,497 | +1.97(+4.77%) |
Jul 09, 2008 | 44.14 | 44.56 | 41.41 | 41.42 | 10,025,165 | -2.29(-5.24%) |
Jul 08, 2008 | 42.46 | 43.91 | 41.02 | 43.71 | 16,636,852 | +0.70(+1.63%) |
Jul 07, 2008 | 44.31 | 44.89 | 42.65 | 43.01 | 11,981,311 | -1.96(-4.35%) |
Jul 04, 2008 | 46.38 | 46.93 | 44.60 | 44.96 | 9,293,488 | +0.00(+0.00%) |
Jul 03, 2008 | 46.38 | 46.93 | 44.60 | 44.96 | 9,293,488 | -1.44(-3.10%) |
Jul 02, 2008 | 49.26 | 49.87 | 46.38 | 46.40 | 9,354,267 | -2.60(-5.30%) |
Jul 01, 2008 | 48.99 | 49.56 | 48.42 | 49.00 | 8,335,434 | +0.13(+0.26%) |
Jun 30, 2008 | 49.12 | 49.91 | 48.73 | 48.87 | 8,594,272 | +0.38(+0.78%) |
Jun 27, 2008 | 47.63 | 48.77 | 46.98 | 48.49 | 11,570,030 | +1.49(+3.17%) |
Jun 26, 2008 | 47.41 | 48.36 | 46.82 | 47.00 | 10,474,222 | -0.61(-1.29%) |
Jun 25, 2008 | 48.77 | 48.78 | 46.47 | 47.62 | 6,902,260 | -0.97(-2.00%) |
Jun 24, 2008 | 50.28 | 50.28 | 48.56 | 48.59 | 7,580,906 | -1.90(-3.76%) |
Jun 23, 2008 | 48.58 | 50.50 | 48.20 | 50.49 | 9,218,806 | +1.91(+3.93%) |
Jun 20, 2008 | 48.98 | 49.64 | 48.14 | 48.58 | 9,700,402 | +0.04(+0.08%) |
Jun 19, 2008 | 50.26 | 50.32 | 48.50 | 48.53 | 9,631,940 | -1.02(-2.05%) |
Jun 18, 2008 | 49.02 | 49.68 | 48.22 | 49.55 | 7,078,941 | +0.38(+0.77%) |
Jun 17, 2008 | 48.44 | 49.40 | 48.05 | 49.17 | 8,190,856 | +0.96(+1.99%) |
Jun 16, 2008 | 48.88 | 49.49 | 47.83 | 48.21 | 7,426,905 | -0.33(-0.68%) |
Jun 13, 2008 | 47.45 | 48.78 | 47.16 | 48.54 | 7,350,376 | +0.64(+1.35%) |
Jun 12, 2008 | 48.61 | 48.79 | 47.62 | 47.89 | 10,208,507 | +0.07(+0.15%) |
Jun 11, 2008 | 48.35 | 48.59 | 47.14 | 47.82 | 7,464,370 | -0.03(-0.05%) |
Jun 10, 2008 | 48.08 | 49.35 | 47.03 | 47.85 | 9,118,864 | -1.28(-2.60%) |
Jun 09, 2008 | 48.33 | 49.80 | 48.04 | 49.13 | 8,315,965 | +1.15(+2.39%) |
Jun 06, 2008 | 49.27 | 51.12 | 47.98 | 47.98 | 11,465,934 | -0.92(-1.89%) |
Jun 05, 2008 | 46.50 | 48.90 | 46.50 | 48.90 | 12,452,453 | +2.68(+5.80%) |
Jun 04, 2008 | 45.87 | 47.16 | 45.67 | 46.22 | 9,882,077 | +0.01(+0.02%) |
Jun 03, 2008 | 47.20 | 47.99 | 46.09 | 46.21 | 12,373,124 | -1.22(-2.57%) |
Jun 02, 2008 | 47.64 | 48.54 | 46.90 | 47.43 | 11,424,262 | -0.48(-1.00%) |
May 30, 2008 | 47.70 | 48.54 | 46.84 | 47.91 | 13,612,690 | +0.31(+0.65%) |
May 29, 2008 | 49.75 | 49.75 | 47.45 | 47.60 | 10,908,305 | -2.46(-4.92%) |
May 28, 2008 | 48.97 | 50.11 | 48.44 | 50.07 | 8,869,468 | +0.48(+0.96%) |
May 27, 2008 | 50.19 | 50.24 | 49.19 | 49.59 | 5,524,363 | -0.69(-1.36%) |
May 26, 2008 | 51.40 | 51.78 | 49.33 | 50.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.40 | 51.78 | 49.33 | 50.27 | 7,468,066 | -0.64(-1.27%) |
May 22, 2008 | 51.76 | 52.34 | 50.45 | 50.92 | 7,481,643 | -0.78(-1.51%) |
May 21, 2008 | 53.64 | 54.01 | 51.69 | 51.70 | 12,676,422 | -1.72(-3.21%) |
May 20, 2008 | 52.21 | 53.74 | 51.85 | 53.42 | 8,976,377 | +1.31(+2.51%) |
May 19, 2008 | 52.93 | 52.93 | 51.83 | 52.11 | 9,065,629 | -0.41(-0.77%) |
May 16, 2008 | 51.11 | 52.85 | 51.06 | 52.52 | 9,527,536 | +1.87(+3.69%) |
May 15, 2008 | 51.38 | 51.55 | 49.48 | 50.65 | 9,284,948 | +0.41(+0.82%) |
May 14, 2008 | 51.99 | 52.10 | 50.10 | 50.24 | 6,837,559 | -1.37(-2.66%) |
May 13, 2008 | 51.08 | 51.81 | 50.02 | 51.61 | 7,501,217 | +0.95(+1.87%) |
May 12, 2008 | 51.37 | 51.37 | 50.32 | 50.66 | 7,587,462 | -0.93(-1.81%) |
May 09, 2008 | 52.48 | 52.48 | 50.65 | 51.59 | 6,902,929 | -0.48(-0.92%) |
May 08, 2008 | 50.13 | 52.21 | 49.99 | 52.07 | 8,924,675 | +1.78(+3.53%) |
May 07, 2008 | 51.81 | 51.91 | 50.23 | 50.29 | 7,669,984 | -1.07(-2.07%) |
May 06, 2008 | 49.14 | 51.46 | 49.14 | 51.36 | 7,003,926 | +1.99(+4.03%) |
May 05, 2008 | 47.96 | 49.76 | 47.86 | 49.37 | 5,724,868 | +1.78(+3.75%) |
May 02, 2008 | 46.63 | 48.42 | 46.16 | 47.58 | 7,988,185 | +0.34(+0.71%) |