Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.48 | 28.28 | 27.31 | 27.93 | 18,826,190 | +0.68(+2.51%) |
Apr 29, 2009 | 27.18 | 28.00 | 26.94 | 27.25 | 17,159,880 | +0.43(+1.59%) |
Apr 28, 2009 | 26.36 | 27.49 | 26.25 | 26.82 | 14,220,867 | +0.16(+0.58%) |
Apr 27, 2009 | 26.73 | 27.20 | 26.34 | 26.66 | 12,346,202 | -0.47(-1.72%) |
Apr 24, 2009 | 26.39 | 27.75 | 26.33 | 27.13 | 18,429,540 | +0.94(+3.59%) |
Apr 23, 2009 | 26.69 | 26.91 | 25.72 | 26.19 | 14,421,311 | -0.37(-1.38%) |
Apr 22, 2009 | 25.66 | 27.64 | 25.66 | 26.56 | 20,616,676 | +0.38(+1.45%) |
Apr 21, 2009 | 25.59 | 26.29 | 25.37 | 26.18 | 16,609,488 | +0.45(+1.76%) |
Apr 20, 2009 | 27.08 | 27.16 | 25.66 | 25.72 | 22,258,080 | -1.72(-6.27%) |
Apr 17, 2009 | 27.03 | 27.65 | 26.82 | 27.44 | 17,775,550 | +0.47(+1.73%) |
Apr 16, 2009 | 26.33 | 27.25 | 26.16 | 26.98 | 15,939,584 | +0.89(+3.40%) |
Apr 15, 2009 | 26.11 | 26.43 | 25.47 | 26.09 | 17,365,086 | -0.36(-1.36%) |
Apr 14, 2009 | 26.83 | 27.18 | 26.24 | 26.45 | 22,128,012 | -0.78(-2.86%) |
Apr 13, 2009 | 26.69 | 27.58 | 26.69 | 27.23 | 15,635,656 | +0.22(+0.83%) |
Apr 09, 2009 | 26.12 | 27.08 | 25.98 | 27.00 | 36,242,560 | +1.55(+6.09%) |
Apr 08, 2009 | 23.88 | 25.66 | 23.86 | 25.45 | 26,291,440 | +1.74(+7.34%) |
Apr 07, 2009 | 23.59 | 23.97 | 23.34 | 23.71 | 11,314,675 | -0.28(-1.18%) |
Apr 06, 2009 | 24.61 | 24.76 | 23.55 | 24.00 | 14,436,280 | -0.83(-3.35%) |
Apr 03, 2009 | 24.28 | 24.88 | 24.11 | 24.83 | 15,717,512 | +0.42(+1.72%) |
Apr 02, 2009 | 23.74 | 24.95 | 23.60 | 24.41 | 17,773,590 | +1.14(+4.89%) |
Apr 01, 2009 | 22.97 | 23.56 | 22.54 | 23.27 | 15,285,209 | -0.01(-0.03%) |
Mar 31, 2009 | 22.67 | 23.61 | 21.99 | 23.28 | 20,388,820 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.04 | 22.53 | 13,587,935 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,712,844 | +1.15(+5.12%) |
Mar 25, 2009 | 22.52 | 23.53 | 21.64 | 22.49 | 19,651,914 | +0.12(+0.51%) |
Mar 24, 2009 | 22.12 | 22.70 | 21.97 | 22.38 | 14,730,491 | -0.01(-0.06%) |
Mar 23, 2009 | 21.99 | 22.41 | 21.88 | 22.39 | 21,822,574 | +1.85(+9.00%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.27 | 20.55 | 17,096,832 | -0.72(-3.41%) |
Mar 19, 2009 | 21.66 | 21.73 | 21.11 | 21.27 | 16,200,721 | -0.11(-0.51%) |
Mar 18, 2009 | 20.50 | 22.21 | 20.26 | 21.38 | 27,445,958 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.61 | 19.72 | 20.61 | 15,094,757 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.46 | 19.52 | 16,450,949 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.31 | 19.08 | 20.29 | 0 | +1.00(+5.19%) |
Mar 12, 2009 | 18.20 | 19.42 | 18.01 | 19.29 | 18,707,586 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.85 | 18.11 | 18.21 | 22,858,748 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.23 | 18.34 | 19,883,510 | +1.17(+6.82%) |
Mar 09, 2009 | 17.19 | 17.84 | 17.01 | 17.17 | 17,455,808 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.92 | 17.36 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.83 | 17.63 | 17.81 | 19,664,082 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,202,930 | -0.13(-0.69%) |
Mar 02, 2009 | 18.81 | 19.29 | 18.34 | 18.51 | 18,216,850 | -0.65(-3.39%) |
Feb 27, 2009 | 18.66 | 19.41 | 18.40 | 19.16 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.33 | 18.69 | 18.85 | 19,451,704 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.77 | 18.42 | 18.68 | 41,825,516 | -0.16(-0.86%) |
Feb 24, 2009 | 18.58 | 19.59 | 18.36 | 18.84 | 39,880,788 | -0.41(-2.11%) |
Feb 23, 2009 | 20.32 | 20.75 | 19.11 | 19.25 | 15,838,121 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,114,848 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.13 | 20.23 | 14,766,383 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.61 | 19.54 | 19.93 | 31,077,456 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.40 | 19.32 | 20.06 | 19,050,314 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.98 | 20.26 | 20.36 | 14,097,711 | -0.52(-2.50%) |
Feb 12, 2009 | 21.32 | 21.32 | 20.18 | 20.88 | 41,666,508 | -0.61(-2.83%) |
Feb 11, 2009 | 21.28 | 21.68 | 20.96 | 21.49 | 11,521,353 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.13 | 21.18 | 20,958,848 | -0.97(-4.40%) |
Feb 09, 2009 | 22.27 | 22.58 | 21.78 | 22.16 | 17,720,072 | -0.20(-0.88%) |
Feb 06, 2009 | 21.82 | 22.68 | 21.63 | 22.35 | 25,568,502 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,779,896 | +0.64(+3.03%) |
Feb 04, 2009 | 21.40 | 22.13 | 21.10 | 21.22 | 30,645,860 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,943,828 | +1.29(+6.32%) |
Feb 02, 2009 | 20.48 | 21.11 | 20.23 | 20.44 | 25,342,858 | -0.68(-3.20%) |
Jan 30, 2009 | 22.33 | 22.35 | 21.10 | 21.12 | 0 | -1.02(-4.59%) |
Jan 29, 2009 | 23.40 | 23.56 | 22.06 | 22.14 | 19,091,820 | -1.50(-6.36%) |
Jan 28, 2009 | 23.30 | 24.00 | 23.24 | 23.64 | 16,300,542 | +1.07(+4.74%) |
Jan 27, 2009 | 22.54 | 22.77 | 22.01 | 22.57 | 16,166,870 | +0.13(+0.57%) |
Jan 26, 2009 | 22.75 | 23.52 | 22.20 | 22.44 | 16,428,402 | -0.17(-0.75%) |
Jan 23, 2009 | 22.29 | 22.98 | 22.09 | 22.61 | 14,223,079 | -0.35(-1.53%) |
Jan 22, 2009 | 22.72 | 23.58 | 22.36 | 22.96 | 17,240,770 | -0.15(-0.64%) |
Jan 21, 2009 | 21.66 | 23.17 | 21.56 | 23.11 | 18,519,744 | +1.08(+4.88%) |
Jan 20, 2009 | 23.58 | 23.69 | 21.74 | 22.03 | 16,695,994 | -1.67(-7.05%) |
Jan 16, 2009 | 23.86 | 24.07 | 23.01 | 23.71 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.81 | 24.07 | 22.35 | 23.64 | 18,317,798 | +0.83(+3.62%) |
Jan 14, 2009 | 23.02 | 23.33 | 22.62 | 22.81 | 12,747,343 | -0.84(-3.55%) |
Jan 13, 2009 | 23.79 | 24.57 | 23.31 | 23.65 | 12,429,636 | -0.12(-0.48%) |
Jan 12, 2009 | 23.92 | 24.17 | 23.46 | 23.77 | 12,879,379 | -0.20(-0.82%) |
Jan 09, 2009 | 25.40 | 25.64 | 23.86 | 23.96 | 14,218,377 | -1.44(-5.65%) |
Jan 08, 2009 | 25.66 | 25.88 | 24.30 | 25.40 | 27,927,426 | +0.35(+1.38%) |
Jan 07, 2009 | 25.55 | 26.29 | 24.74 | 25.05 | 15,532,853 | -0.74(-2.89%) |
Jan 06, 2009 | 24.76 | 26.14 | 24.48 | 25.80 | 21,907,466 | +1.33(+5.45%) |
Jan 05, 2009 | 23.23 | 24.74 | 23.19 | 24.46 | 13,231,243 | +1.02(+4.36%) |
Jan 02, 2009 | 23.45 | 23.81 | 23.12 | 23.44 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.49 | 23.69 | 22.35 | 23.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.49 | 23.69 | 22.35 | 23.37 | 9,987,175 | +0.66(+2.92%) |
Dec 30, 2008 | 21.99 | 22.86 | 21.86 | 22.71 | 9,336,616 | +0.79(+3.58%) |
Dec 29, 2008 | 21.84 | 22.07 | 21.45 | 21.93 | 14,236,084 | +0.10(+0.47%) |
Dec 26, 2008 | 22.10 | 22.28 | 21.74 | 21.82 | 6,243,859 | -0.07(-0.34%) |
Dec 24, 2008 | 21.94 | 22.38 | 21.80 | 21.90 | 5,480,720 | +0.27(+1.25%) |
Dec 23, 2008 | 22.16 | 22.62 | 21.62 | 21.63 | 11,528,367 | -0.56(-2.53%) |
Dec 22, 2008 | 23.55 | 23.56 | 22.07 | 22.19 | 16,315,522 | -1.11(-4.76%) |
Dec 19, 2008 | 24.23 | 24.68 | 23.19 | 23.30 | 18,768,384 | -0.68(-2.82%) |
Dec 18, 2008 | 24.28 | 24.74 | 23.85 | 23.98 | 20,313,330 | -0.21(-0.87%) |
Dec 17, 2008 | 24.11 | 24.69 | 23.81 | 24.19 | 15,893,081 | -0.28(-1.13%) |
Dec 16, 2008 | 23.77 | 24.59 | 23.45 | 24.46 | 14,689,327 | +0.98(+4.18%) |
Dec 15, 2008 | 24.34 | 24.52 | 22.92 | 23.48 | 16,157,656 | -0.78(-3.21%) |
Dec 12, 2008 | 24.67 | 25.24 | 23.72 | 24.26 | 29,175,318 | -1.16(-4.55%) |
Dec 11, 2008 | 26.08 | 26.69 | 25.09 | 25.42 | 29,156,214 | -0.88(-3.35%) |
Dec 10, 2008 | 26.04 | 26.49 | 24.92 | 26.30 | 21,090,688 | +0.59(+2.29%) |
Dec 09, 2008 | 25.45 | 27.20 | 25.28 | 25.71 | 28,202,688 | -0.23(-0.89%) |
Dec 08, 2008 | 23.91 | 26.37 | 23.79 | 25.94 | 31,313,390 | +2.27(+9.61%) |
Dec 05, 2008 | 22.72 | 23.86 | 21.26 | 23.67 | 20,431,496 | +0.62(+2.70%) |
Dec 04, 2008 | 22.60 | 24.21 | 22.39 | 23.04 | 23,285,512 | -0.30(-1.28%) |
Dec 03, 2008 | 22.17 | 23.49 | 20.55 | 23.34 | 27,403,242 | +2.00(+9.36%) |
Dec 02, 2008 | 20.31 | 21.36 | 19.38 | 21.34 | 21,604,296 | +1.35(+6.74%) |
Dec 01, 2008 | 22.52 | 22.59 | 19.87 | 20.00 | 21,061,242 | -2.86(-12.50%) |
Nov 28, 2008 | 23.69 | 23.91 | 22.58 | 22.85 | 7,745,588 | -0.93(-3.90%) |
Nov 26, 2008 | 21.04 | 23.88 | 21.04 | 23.78 | 21,951,688 | +2.11(+9.75%) |
Nov 25, 2008 | 21.44 | 21.85 | 20.65 | 21.67 | 23,879,648 | +1.06(+5.16%) |
Nov 24, 2008 | 19.12 | 21.63 | 18.56 | 20.61 | 28,890,382 | +1.60(+8.40%) |
Nov 21, 2008 | 19.38 | 19.50 | 17.67 | 19.01 | 32,824,372 | +0.05(+0.29%) |
Nov 20, 2008 | 18.55 | 20.35 | 17.92 | 18.95 | 37,535,344 | +0.70(+3.86%) |
Nov 19, 2008 | 20.17 | 20.54 | 17.33 | 18.25 | 58,750,912 | -2.10(-10.31%) |
Nov 18, 2008 | 21.36 | 22.07 | 20.06 | 20.35 | 30,021,052 | -1.10(-5.11%) |
Nov 17, 2008 | 21.83 | 23.52 | 21.42 | 21.45 | 27,634,752 | -0.91(-4.09%) |
Nov 14, 2008 | 23.16 | 24.57 | 22.01 | 22.36 | 17,444,820 | -1.56(-6.51%) |
Nov 13, 2008 | 22.72 | 23.95 | 21.01 | 23.92 | 19,901,192 | +1.39(+6.16%) |
Nov 12, 2008 | 23.64 | 23.96 | 22.45 | 22.53 | 15,105,313 | -1.74(-7.17%) |
Nov 11, 2008 | 24.17 | 24.91 | 23.37 | 24.27 | 10,807,480 | -0.30(-1.21%) |
Nov 10, 2008 | 24.91 | 25.66 | 24.25 | 24.57 | 10,474,004 | -0.16(-0.63%) |
Nov 07, 2008 | 24.20 | 24.99 | 23.38 | 24.72 | 12,996,164 | +0.71(+2.96%) |
Nov 06, 2008 | 25.12 | 26.48 | 23.70 | 24.01 | 25,094,394 | -1.54(-6.04%) |
Nov 05, 2008 | 27.60 | 27.97 | 25.40 | 25.55 | 16,428,978 | -2.44(-8.71%) |
Nov 04, 2008 | 27.33 | 28.58 | 27.08 | 27.99 | 18,078,606 | +1.37(+5.16%) |
Nov 03, 2008 | 27.15 | 27.50 | 26.51 | 26.62 | 9,314,873 | -0.54(-1.99%) |
Oct 31, 2008 | 25.70 | 27.57 | 25.60 | 27.16 | 22,284,378 | +1.17(+4.51%) |
Oct 30, 2008 | 28.03 | 28.39 | 25.64 | 25.99 | 26,215,368 | -1.58(-5.72%) |
Oct 29, 2008 | 25.78 | 29.62 | 24.71 | 27.56 | 45,075,204 | +1.50(+5.74%) |
Oct 28, 2008 | 23.73 | 26.24 | 22.72 | 26.07 | 35,735,360 | +3.94(+17.80%) |
Oct 27, 2008 | 21.93 | 23.61 | 21.68 | 22.13 | 15,757,179 | -0.16(-0.70%) |
Oct 24, 2008 | 20.61 | 22.85 | 20.61 | 22.28 | 19,209,898 | -0.68(-2.98%) |
Oct 23, 2008 | 22.65 | 23.04 | 21.55 | 22.97 | 24,235,340 | +0.35(+1.56%) |
Oct 22, 2008 | 25.24 | 25.24 | 21.93 | 22.62 | 27,046,828 | -2.90(-11.38%) |
Oct 21, 2008 | 25.33 | 26.55 | 25.33 | 25.52 | 12,999,166 | -0.25(-0.97%) |
Oct 20, 2008 | 26.98 | 27.04 | 25.06 | 25.77 | 19,593,910 | -0.88(-3.30%) |
Oct 17, 2008 | 25.00 | 26.98 | 24.73 | 26.65 | 23,231,124 | +0.99(+3.85%) |
Oct 16, 2008 | 24.91 | 25.88 | 22.99 | 25.66 | 33,822,840 | +1.48(+6.13%) |
Oct 15, 2008 | 26.39 | 26.43 | 23.93 | 24.18 | 22,087,190 | -2.75(-10.21%) |
Oct 14, 2008 | 28.62 | 28.89 | 26.31 | 26.93 | 21,391,462 | -0.70(-2.52%) |
Oct 13, 2008 | 26.71 | 27.65 | 25.39 | 27.63 | 22,565,872 | +2.58(+10.30%) |
Oct 10, 2008 | 24.04 | 26.22 | 23.69 | 25.05 | 38,801,328 | -0.36(-1.41%) |
Oct 09, 2008 | 28.53 | 28.66 | 25.06 | 25.41 | 26,486,666 | -2.55(-9.13%) |
Oct 08, 2008 | 25.46 | 28.96 | 25.32 | 27.96 | 44,855,612 | +0.97(+3.61%) |
Oct 07, 2008 | 29.34 | 29.44 | 26.96 | 26.98 | 36,924,428 | -1.69(-5.88%) |
Oct 06, 2008 | 28.76 | 29.26 | 25.96 | 28.67 | 35,126,692 | -0.89(-3.00%) |
Oct 03, 2008 | 30.97 | 30.97 | 29.45 | 29.56 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.71 | 32.23 | 30.12 | 30.26 | 21,715,510 | -1.72(-5.38%) |
Oct 01, 2008 | 32.84 | 33.08 | 31.59 | 31.98 | 21,087,036 | -1.23(-3.69%) |
Sep 30, 2008 | 32.89 | 33.61 | 32.28 | 33.20 | 17,099,430 | +1.15(+3.59%) |
Sep 29, 2008 | 34.31 | 34.39 | 31.56 | 32.05 | 23,412,014 | -2.79(-8.00%) |
Sep 26, 2008 | 33.35 | 34.93 | 33.16 | 34.84 | 0 | +0.85(+2.49%) |
Sep 25, 2008 | 33.75 | 34.66 | 33.39 | 34.00 | 14,835,731 | +0.65(+1.95%) |
Sep 24, 2008 | 33.41 | 34.55 | 33.10 | 33.35 | 12,492,500 | -0.17(-0.50%) |
Sep 23, 2008 | 33.89 | 34.43 | 33.32 | 33.52 | 20,845,820 | -0.20(-0.58%) |
Sep 22, 2008 | 35.76 | 35.87 | 33.64 | 33.71 | 31,149,422 | -2.38(-6.60%) |
Sep 19, 2008 | 39.94 | 40.31 | 35.63 | 36.09 | 0 | -1.50(-3.98%) |
Sep 18, 2008 | 36.17 | 38.10 | 35.46 | 37.59 | 33,018,214 | +1.31(+3.62%) |
Sep 17, 2008 | 38.19 | 39.09 | 35.85 | 36.28 | 30,663,564 | -2.90(-7.40%) |
Sep 16, 2008 | 36.99 | 39.80 | 36.62 | 39.17 | 30,978,400 | +1.67(+4.46%) |
Sep 15, 2008 | 37.66 | 39.09 | 37.41 | 37.50 | 21,290,430 | -1.26(-3.25%) |
Sep 12, 2008 | 38.72 | 38.81 | 38.10 | 38.76 | 14,471,715 | -0.25(-0.64%) |
Sep 11, 2008 | 37.87 | 39.01 | 37.62 | 39.01 | 18,813,204 | +0.60(+1.57%) |
Sep 10, 2008 | 38.25 | 38.96 | 37.77 | 38.41 | 18,993,264 | +0.35(+0.92%) |
Sep 09, 2008 | 39.30 | 40.09 | 38.03 | 38.06 | 35,089,848 | -1.13(-2.88%) |
Sep 08, 2008 | 37.94 | 39.26 | 37.62 | 39.19 | 29,761,774 | +1.94(+5.20%) |
Sep 05, 2008 | 35.97 | 37.39 | 35.27 | 37.25 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.60 | 37.79 | 36.36 | 36.44 | 23,297,348 | -0.80(-2.15%) |
Sep 03, 2008 | 37.23 | 37.61 | 36.64 | 37.24 | 13,971,732 | -0.02(-0.05%) |
Sep 02, 2008 | 37.22 | 37.56 | 36.55 | 37.26 | 19,081,614 | +1.37(+3.81%) |
Aug 29, 2008 | 36.16 | 36.41 | 35.85 | 35.89 | 8,901,532 | -0.58(-1.60%) |
Aug 28, 2008 | 35.93 | 36.49 | 35.78 | 36.47 | 10,206,216 | +0.70(+1.95%) |
Aug 27, 2008 | 35.61 | 35.93 | 35.10 | 35.78 | 11,213,339 | -0.07(-0.19%) |
Aug 26, 2008 | 35.07 | 35.86 | 35.07 | 35.84 | 13,134,499 | +0.73(+2.08%) |
Aug 25, 2008 | 35.40 | 35.55 | 35.05 | 35.11 | 13,798,233 | -0.53(-1.50%) |
Aug 22, 2008 | 34.72 | 35.74 | 34.70 | 35.65 | 18,771,330 | +1.08(+3.13%) |
Aug 21, 2008 | 33.52 | 34.61 | 33.44 | 34.56 | 12,422,523 | +0.66(+1.94%) |
Aug 20, 2008 | 34.12 | 34.41 | 33.43 | 33.91 | 14,540,702 | +0.25(+0.74%) |
Aug 19, 2008 | 33.78 | 34.52 | 33.21 | 33.66 | 19,017,022 | -0.22(-0.66%) |
Aug 18, 2008 | 34.93 | 34.96 | 33.74 | 33.88 | 16,548,307 | -0.91(-2.63%) |
Aug 15, 2008 | 33.77 | 34.79 | 33.41 | 34.79 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.34 | 34.16 | 32.20 | 33.61 | 17,441,928 | +1.07(+3.29%) |
Aug 13, 2008 | 33.05 | 33.16 | 32.25 | 32.54 | 15,901,592 | -0.87(-2.61%) |
Aug 12, 2008 | 34.19 | 34.59 | 33.21 | 33.41 | 24,934,888 | -1.27(-3.66%) |
Aug 11, 2008 | 32.92 | 35.97 | 32.53 | 34.68 | 39,855,816 | +1.69(+5.12%) |
Aug 08, 2008 | 31.00 | 33.10 | 31.00 | 32.99 | 17,511,934 | +2.02(+6.51%) |
Aug 07, 2008 | 31.61 | 31.88 | 30.91 | 30.98 | 14,753,809 | -1.52(-4.69%) |
Aug 06, 2008 | 32.41 | 32.57 | 31.60 | 32.50 | 13,975,519 | +0.01(+0.04%) |
Aug 05, 2008 | 30.71 | 32.76 | 30.64 | 32.49 | 22,387,522 | +2.02(+6.62%) |
Aug 04, 2008 | 30.15 | 30.79 | 29.96 | 30.47 | 8,050,963 | +0.22(+0.74%) |
Aug 01, 2008 | 30.81 | 31.01 | 30.17 | 30.25 | 10,912,849 | -0.37(-1.22%) |
Jul 31, 2008 | 30.71 | 31.44 | 30.50 | 30.62 | 9,480,001 | -0.45(-1.44%) |
Jul 30, 2008 | 31.14 | 31.92 | 30.60 | 31.06 | 15,529,844 | +0.14(+0.46%) |
Jul 29, 2008 | 29.83 | 30.98 | 29.79 | 30.92 | 10,884,855 | +1.16(+3.91%) |
Jul 28, 2008 | 30.46 | 30.75 | 29.72 | 29.76 | 10,607,004 | -0.41(-1.37%) |
Jul 25, 2008 | 30.48 | 31.36 | 30.12 | 30.17 | 10,651,034 | -0.21(-0.69%) |
Jul 24, 2008 | 31.23 | 31.58 | 30.33 | 30.38 | 14,990,827 | -0.91(-2.90%) |
Jul 23, 2008 | 30.15 | 31.67 | 29.86 | 31.29 | 21,918,702 | +0.18(+0.57%) |
Jul 22, 2008 | 30.63 | 31.21 | 30.05 | 31.11 | 21,519,120 | +0.20(+0.66%) |
Jul 21, 2008 | 31.82 | 32.02 | 30.84 | 30.91 | 11,802,393 | -0.82(-2.58%) |
Jul 18, 2008 | 32.43 | 32.43 | 31.44 | 31.73 | 14,024,419 | -0.47(-1.47%) |
Jul 17, 2008 | 31.37 | 32.36 | 30.58 | 32.20 | 20,783,928 | +0.94(+3.01%) |
Jul 16, 2008 | 29.55 | 31.29 | 29.45 | 31.26 | 21,010,780 | +1.69(+5.72%) |
Jul 15, 2008 | 29.35 | 30.16 | 28.65 | 29.57 | 20,024,810 | -0.16(-0.55%) |
Jul 14, 2008 | 30.60 | 30.63 | 29.47 | 29.73 | 16,386,985 | -0.56(-1.83%) |
Jul 11, 2008 | 30.09 | 30.63 | 29.18 | 30.29 | 21,580,700 | -0.10(-0.33%) |
Jul 10, 2008 | 32.10 | 32.10 | 30.14 | 30.39 | 23,281,782 | -1.64(-5.14%) |
Jul 09, 2008 | 32.92 | 33.34 | 31.92 | 32.03 | 13,490,403 | -0.91(-2.77%) |
Jul 08, 2008 | 31.93 | 32.96 | 31.93 | 32.95 | 16,116,999 | +1.02(+3.18%) |
Jul 07, 2008 | 32.17 | 32.66 | 31.39 | 31.93 | 15,822,935 | +0.18(+0.58%) |
Jul 04, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.00(+0.00%) |
Jul 03, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.14(+0.45%) |
Jul 02, 2008 | 32.36 | 32.63 | 31.53 | 31.61 | 17,378,362 | -0.57(-1.77%) |
Jul 01, 2008 | 31.11 | 32.22 | 30.81 | 32.17 | 19,463,300 | +0.70(+2.24%) |
Jun 30, 2008 | 32.39 | 32.86 | 31.37 | 31.47 | 18,202,258 | -0.93(-2.88%) |
Jun 27, 2008 | 32.22 | 32.62 | 31.86 | 32.41 | 17,874,904 | +0.16(+0.48%) |
Jun 26, 2008 | 33.37 | 33.48 | 32.22 | 32.25 | 19,090,560 | -1.52(-4.49%) |
Jun 25, 2008 | 33.20 | 34.20 | 33.16 | 33.77 | 18,412,482 | +0.48(+1.44%) |
Jun 24, 2008 | 32.81 | 33.73 | 32.32 | 33.28 | 20,981,694 | +0.29(+0.88%) |
Jun 23, 2008 | 33.96 | 34.07 | 32.75 | 32.99 | 23,062,970 | -0.84(-2.48%) |
Jun 20, 2008 | 34.87 | 35.01 | 33.80 | 33.83 | 22,290,368 | -1.23(-3.51%) |
Jun 19, 2008 | 34.43 | 35.25 | 34.39 | 35.07 | 14,568,485 | +0.64(+1.87%) |
Jun 18, 2008 | 35.40 | 35.47 | 34.30 | 34.42 | 16,060,654 | -1.08(-3.05%) |
Jun 17, 2008 | 36.05 | 36.17 | 35.38 | 35.51 | 9,695,696 | -0.43(-1.21%) |
Jun 16, 2008 | 36.07 | 36.07 | 35.55 | 35.94 | 9,609,505 | -0.30(-0.84%) |
Jun 13, 2008 | 35.65 | 36.24 | 35.48 | 36.24 | 13,958,460 | +0.90(+2.55%) |
Jun 12, 2008 | 35.18 | 35.81 | 34.94 | 35.34 | 13,025,205 | +0.41(+1.16%) |
Jun 11, 2008 | 35.74 | 35.93 | 34.89 | 34.94 | 13,818,004 | -1.07(-2.97%) |
Jun 10, 2008 | 35.53 | 36.20 | 35.05 | 36.01 | 13,752,804 | +0.50(+1.41%) |
Jun 09, 2008 | 35.67 | 36.13 | 35.15 | 35.51 | 13,621,569 | -0.05(-0.13%) |
Jun 06, 2008 | 36.49 | 36.71 | 35.47 | 35.55 | 18,988,746 | -1.43(-3.86%) |
Jun 05, 2008 | 36.62 | 37.23 | 36.25 | 36.98 | 16,890,650 | +0.29(+0.79%) |
Jun 04, 2008 | 37.18 | 37.18 | 36.53 | 36.69 | 17,503,308 | -0.54(-1.45%) |
Jun 03, 2008 | 35.71 | 37.27 | 35.60 | 37.23 | 34,411,588 | +1.48(+4.13%) |
Jun 02, 2008 | 36.24 | 36.31 | 35.28 | 35.76 | 9,713,256 | -0.37(-1.01%) |
May 30, 2008 | 36.45 | 36.55 | 36.05 | 36.12 | 9,458,519 | -0.26(-0.73%) |
May 29, 2008 | 35.42 | 36.59 | 35.30 | 36.39 | 13,469,410 | +0.97(+2.73%) |
May 28, 2008 | 35.28 | 35.71 | 35.08 | 35.42 | 17,280,958 | +0.11(+0.33%) |
May 27, 2008 | 35.18 | 36.10 | 34.98 | 35.30 | 13,786,397 | +0.07(+0.21%) |
May 26, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 10,863,581 | -0.66(-1.83%) |
May 22, 2008 | 35.77 | 36.21 | 35.40 | 35.88 | 11,502,077 | +0.09(+0.26%) |
May 21, 2008 | 36.72 | 36.88 | 35.71 | 35.79 | 12,540,514 | -0.96(-2.62%) |
May 20, 2008 | 36.95 | 37.64 | 36.61 | 36.75 | 20,237,244 | -0.43(-1.15%) |
May 19, 2008 | 36.72 | 37.72 | 36.67 | 37.18 | 14,054,088 | +0.03(+0.07%) |
May 16, 2008 | 37.22 | 37.27 | 36.84 | 37.15 | 15,222,005 | -0.15(-0.40%) |
May 15, 2008 | 36.40 | 37.33 | 36.04 | 37.30 | 12,848,954 | +0.85(+2.32%) |
May 14, 2008 | 36.36 | 36.74 | 36.05 | 36.45 | 9,570,377 | +0.41(+1.13%) |
May 13, 2008 | 36.19 | 36.41 | 35.75 | 36.05 | 7,720,466 | -0.16(-0.43%) |
May 12, 2008 | 35.45 | 36.28 | 35.45 | 36.20 | 11,194,840 | +0.84(+2.37%) |
May 09, 2008 | 35.37 | 35.77 | 35.07 | 35.36 | 9,739,066 | -0.07(-0.19%) |
May 08, 2008 | 36.24 | 36.32 | 34.76 | 35.43 | 22,594,692 | -0.74(-2.06%) |
May 07, 2008 | 35.99 | 36.76 | 35.92 | 36.18 | 15,780,742 | +0.00(+0.00%) |
May 06, 2008 | 36.05 | 36.31 | 35.73 | 36.18 | 12,343,211 | +0.17(+0.47%) |
May 05, 2008 | 36.39 | 36.63 | 35.95 | 36.01 | 14,397,723 | -0.49(-1.34%) |
May 02, 2008 | 37.00 | 37.23 | 36.49 | 36.49 | 13,097,330 | -0.22(-0.61%) |