Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.13 | 25.63 | 24.67 | 25.51 | 89,598,288 | +0.17(+0.68%) |
May 28, 2009 | 24.27 | 25.35 | 23.92 | 25.34 | 95,586,200 | +1.38(+5.74%) |
May 27, 2009 | 25.23 | 25.39 | 23.96 | 23.96 | 110,474,416 | -1.30(-5.15%) |
May 26, 2009 | 23.59 | 25.27 | 23.59 | 25.26 | 94,690,728 | +1.47(+6.19%) |
May 22, 2009 | 24.38 | 24.40 | 23.79 | 23.79 | 56,745,808 | -0.34(-1.40%) |
May 21, 2009 | 23.64 | 24.45 | 23.28 | 24.13 | 94,088,232 | +0.24(+1.01%) |
May 20, 2009 | 25.31 | 25.41 | 23.68 | 23.89 | 111,486,696 | -0.87(-3.52%) |
May 19, 2009 | 25.79 | 26.05 | 24.73 | 24.76 | 86,501,672 | -1.00(-3.89%) |
May 18, 2009 | 24.69 | 25.82 | 24.33 | 25.76 | 103,721,912 | +1.62(+6.73%) |
May 15, 2009 | 24.51 | 24.67 | 23.78 | 24.13 | 98,796,744 | -0.44(-1.77%) |
May 14, 2009 | 23.59 | 24.63 | 23.38 | 24.57 | 99,466,840 | +1.03(+4.38%) |
May 13, 2009 | 23.99 | 24.38 | 23.28 | 23.54 | 118,806,704 | -0.91(-3.70%) |
May 12, 2009 | 25.05 | 25.07 | 23.55 | 24.45 | 136,163,312 | -0.32(-1.31%) |
May 11, 2009 | 25.82 | 26.39 | 24.77 | 24.77 | 125,526,256 | -2.15(-7.99%) |
May 08, 2009 | 25.44 | 26.92 | 25.03 | 26.92 | 159,152,224 | +2.70(+11.14%) |
May 07, 2009 | 26.62 | 26.77 | 24.01 | 24.22 | 163,630,576 | -1.51(-5.86%) |
May 06, 2009 | 24.76 | 25.82 | 24.58 | 25.73 | 148,276,048 | +1.66(+6.89%) |
May 05, 2009 | 24.51 | 24.85 | 23.82 | 24.07 | 91,835,280 | -0.67(-2.71%) |
May 04, 2009 | 22.86 | 24.87 | 22.74 | 24.74 | 145,950,368 | +2.28(+10.16%) |
May 01, 2009 | 22.71 | 23.35 | 22.17 | 22.46 | 98,728,960 | -0.35(-1.55%) |
Apr 30, 2009 | 24.21 | 24.34 | 22.64 | 22.81 | 136,661,344 | -0.69(-2.94%) |
Apr 29, 2009 | 23.12 | 23.89 | 22.99 | 23.51 | 122,486,200 | +0.79(+3.47%) |
Apr 28, 2009 | 22.36 | 23.31 | 22.32 | 22.72 | 95,163,936 | +0.06(+0.24%) |
Apr 27, 2009 | 22.49 | 23.35 | 10.56 | 22.66 | 98,119,160 | -0.41(-1.80%) |
Apr 24, 2009 | 23.27 | 23.85 | 22.30 | 23.08 | 169,381,392 | +0.12(+0.51%) |
Apr 23, 2009 | 22.28 | 23.33 | 21.89 | 22.96 | 129,237,456 | +0.91(+4.11%) |
Apr 22, 2009 | 21.87 | 23.60 | 21.65 | 22.05 | 179,434,704 | -0.44(-1.94%) |
Apr 21, 2009 | 20.10 | 22.50 | 19.96 | 22.49 | 167,230,464 | +1.96(+9.57%) |
Apr 20, 2009 | 21.97 | 22.41 | 20.49 | 20.53 | 158,061,408 | -2.47(-10.73%) |
Apr 17, 2009 | 23.06 | 23.49 | 22.49 | 22.99 | 151,826,752 | +0.01(+0.06%) |
Apr 16, 2009 | 23.51 | 23.51 | 22.37 | 22.98 | 192,236,464 | +0.47(+2.09%) |
Apr 15, 2009 | 21.17 | 22.79 | 20.93 | 22.51 | 156,075,728 | +1.29(+6.06%) |
Apr 14, 2009 | 22.84 | 22.99 | 21.19 | 21.22 | 158,399,648 | -2.07(-8.90%) |
Apr 13, 2009 | 22.13 | 23.61 | 21.99 | 23.30 | 159,302,352 | +0.66(+2.90%) |
Apr 09, 2009 | 21.04 | 22.88 | 20.88 | 22.64 | 213,954,976 | +3.68(+19.40%) |
Apr 08, 2009 | 18.98 | 19.24 | 18.33 | 18.96 | 96,221,160 | +0.12(+0.66%) |
Apr 07, 2009 | 18.86 | 19.39 | 18.67 | 18.84 | 106,468,208 | -0.66(-3.37%) |
Apr 06, 2009 | 19.54 | 19.98 | 19.14 | 19.50 | 104,337,344 | -0.75(-3.69%) |
Apr 03, 2009 | 19.34 | 20.24 | 19.01 | 20.24 | 117,092,800 | +0.77(+3.98%) |
Apr 02, 2009 | 20.45 | 20.51 | 18.95 | 19.47 | 190,668,320 | +0.01(+0.07%) |
Apr 01, 2009 | 17.48 | 19.55 | 17.48 | 19.45 | 153,275,904 | +1.08(+5.87%) |
Mar 31, 2009 | 17.79 | 18.73 | 17.18 | 18.38 | 121,846,896 | +1.20(+6.96%) |
Mar 30, 2009 | 17.75 | 18.23 | 17.13 | 17.18 | 151,580,560 | -2.94(-14.60%) |
Mar 26, 2009 | 20.08 | 20.46 | 19.12 | 20.12 | 193,345,936 | +0.37(+1.89%) |
Mar 25, 2009 | 18.80 | 19.85 | 17.93 | 19.74 | 216,176,464 | +1.49(+8.18%) |
Mar 24, 2009 | 19.38 | 20.26 | 18.11 | 18.25 | 192,603,440 | -1.70(-8.52%) |
Mar 23, 2009 | 18.29 | 20.17 | 18.21 | 19.95 | 212,286,816 | +3.95(+24.67%) |
Mar 20, 2009 | 17.05 | 17.13 | 16.00 | 16.00 | 157,609,088 | -1.82(-10.21%) |
Mar 19, 2009 | 18.84 | 18.95 | 17.00 | 17.82 | 180,676,368 | -1.02(-5.42%) |
Mar 18, 2009 | 17.16 | 18.89 | 16.72 | 18.85 | 205,558,848 | +1.47(+8.43%) |
Mar 17, 2009 | 16.11 | 17.38 | 15.40 | 17.38 | 144,529,536 | +1.42(+8.88%) |
Mar 16, 2009 | 16.81 | 17.47 | 15.87 | 15.96 | 180,815,456 | -0.46(-2.78%) |
Mar 13, 2009 | 16.31 | 16.82 | 15.84 | 16.42 | 0 | +0.38(+2.37%) |
Mar 12, 2009 | 13.93 | 16.13 | 13.83 | 16.04 | 219,737,904 | +1.94(+13.73%) |
Mar 11, 2009 | 14.07 | 14.46 | 13.22 | 14.10 | 224,850,240 | +0.62(+4.62%) |
Mar 10, 2009 | 11.99 | 13.48 | 11.84 | 13.48 | 215,456,448 | +2.49(+22.64%) |
Mar 09, 2009 | 10.63 | 11.95 | 10.38 | 10.99 | 192,176,448 | -0.02(-0.19%) |
Mar 06, 2009 | 11.88 | 12.22 | 10.34 | 11.01 | 0 | -0.46(-4.04%) |
Mar 05, 2009 | 12.79 | 13.14 | 11.09 | 11.48 | 222,444,416 | -1.87(-13.99%) |
Mar 04, 2009 | 15.03 | 15.03 | 13.00 | 13.34 | 209,681,856 | -1.42(-9.60%) |
Mar 02, 2009 | 15.00 | 15.51 | 14.67 | 14.76 | 137,377,744 | -1.04(-6.56%) |
Feb 27, 2009 | 14.95 | 16.32 | 14.90 | 15.80 | 0 | -0.19(-1.21%) |
Feb 26, 2009 | 16.12 | 16.72 | 15.76 | 15.99 | 180,814,768 | +0.57(+3.72%) |
Feb 25, 2009 | 14.40 | 16.05 | 13.91 | 15.42 | 196,351,152 | +0.88(+6.09%) |
Feb 24, 2009 | 13.92 | 14.59 | 13.11 | 14.53 | 269,537,344 | +1.04(+7.74%) |
Feb 23, 2009 | 14.45 | 14.90 | 13.47 | 13.49 | 146,801,584 | -0.27(-1.96%) |
Feb 20, 2009 | 13.63 | 14.52 | 12.96 | 13.76 | 196,638,368 | -0.48(-3.40%) |
Feb 19, 2009 | 15.26 | 15.42 | 14.20 | 14.24 | 96,163,384 | -0.63(-4.23%) |
Feb 18, 2009 | 15.33 | 15.42 | 14.52 | 14.87 | 119,807,656 | -0.10(-0.65%) |
Feb 17, 2009 | 15.76 | 16.04 | 14.97 | 14.97 | 132,198,896 | -2.10(-12.31%) |
Feb 13, 2009 | 17.46 | 17.90 | 17.05 | 17.07 | 84,737,856 | -1.04(-5.73%) |
Feb 12, 2009 | 17.53 | 18.13 | 16.71 | 18.11 | 116,473,272 | +0.07(+0.38%) |
Feb 11, 2009 | 17.46 | 18.40 | 17.38 | 18.04 | 93,607,496 | +1.02(+5.97%) |
Feb 10, 2009 | 18.57 | 19.09 | 16.80 | 17.02 | 132,928,200 | -1.84(-9.75%) |
Feb 09, 2009 | 18.42 | 19.34 | 18.18 | 18.86 | 78,638,568 | -0.24(-1.27%) |
Feb 06, 2009 | 17.64 | 19.22 | 17.49 | 19.10 | 111,155,864 | +2.14(+12.59%) |
Feb 05, 2009 | 16.41 | 17.50 | 15.55 | 16.97 | 115,416,768 | +0.35(+2.08%) |
Feb 04, 2009 | 16.76 | 17.63 | 16.41 | 16.62 | 80,018,352 | -0.01(-0.04%) |
Feb 03, 2009 | 17.30 | 17.59 | 16.38 | 16.63 | 95,717,112 | -0.80(-4.56%) |
Feb 02, 2009 | 17.28 | 17.75 | 16.83 | 17.42 | 74,542,944 | -0.21(-1.22%) |
Jan 30, 2009 | 17.84 | 18.65 | 17.01 | 17.64 | 0 | +0.06(+0.31%) |
Jan 29, 2009 | 18.49 | 18.79 | 17.46 | 17.58 | 84,801,712 | -1.54(-8.06%) |
Jan 28, 2009 | 18.80 | 19.20 | 18.21 | 19.12 | 132,244,560 | +1.80(+10.37%) |
Jan 27, 2009 | 17.37 | 17.40 | 16.63 | 17.32 | 73,453,336 | +0.39(+2.29%) |
Jan 26, 2009 | 17.28 | 17.80 | 16.41 | 16.94 | 107,473,176 | +0.15(+0.91%) |
Jan 23, 2009 | 15.15 | 16.99 | 15.08 | 16.79 | 107,574,592 | +0.82(+5.11%) |
Jan 22, 2009 | 15.46 | 16.47 | 14.66 | 15.97 | 159,444,640 | +0.32(+2.08%) |
Jan 21, 2009 | 13.34 | 15.79 | 13.05 | 15.64 | 197,371,360 | +3.14(+25.10%) |
Jan 20, 2009 | 14.52 | 14.70 | 12.24 | 12.51 | 205,548,528 | -3.27(-20.73%) |
Jan 16, 2009 | 17.17 | 17.28 | 14.19 | 15.78 | 226,903,840 | -1.05(-6.24%) |
Jan 15, 2009 | 18.35 | 18.70 | 16.43 | 16.83 | 197,923,776 | -1.09(-6.06%) |
Jan 14, 2009 | 17.69 | 18.17 | 17.12 | 17.91 | 106,968,944 | -0.30(-1.67%) |
Jan 13, 2009 | 17.43 | 18.38 | 16.78 | 18.22 | 106,205,656 | +1.00(+5.78%) |
Jan 12, 2009 | 17.92 | 18.08 | 16.94 | 17.22 | 85,863,728 | -0.73(-4.08%) |
Jan 09, 2009 | 19.05 | 19.05 | 17.84 | 17.95 | 61,616,824 | -0.86(-4.59%) |
Jan 08, 2009 | 19.29 | 19.32 | 18.57 | 18.82 | 75,321,352 | -0.60(-3.10%) |
Jan 07, 2009 | 20.15 | 20.32 | 19.36 | 19.42 | 61,075,252 | -1.24(-5.99%) |
Jan 06, 2009 | 20.59 | 21.03 | 20.40 | 20.66 | 64,006,964 | +0.44(+2.15%) |
Jan 05, 2009 | 21.24 | 21.27 | 20.10 | 20.22 | 63,862,948 | -1.45(-6.70%) |
Jan 02, 2009 | 21.56 | 21.87 | 21.06 | 21.67 | 47,020,752 | -0.12(-0.57%) |
Jan 01, 2009 | 21.22 | 22.08 | 21.04 | 21.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.22 | 22.08 | 21.04 | 21.80 | 37,453,516 | +0.36(+1.68%) |
Dec 30, 2008 | 20.66 | 21.47 | 20.66 | 21.44 | 43,166,896 | +0.85(+4.13%) |
Dec 29, 2008 | 20.73 | 20.75 | 19.91 | 20.59 | 32,283,452 | -0.01(-0.07%) |
Dec 26, 2008 | 20.77 | 20.92 | 20.22 | 20.60 | 18,285,594 | -0.03(-0.17%) |
Dec 24, 2008 | 19.81 | 20.66 | 19.81 | 20.64 | 17,864,354 | +0.51(+2.54%) |
Dec 23, 2008 | 20.90 | 21.02 | 20.12 | 20.12 | 39,056,004 | -0.49(-2.38%) |
Dec 22, 2008 | 21.18 | 21.56 | 20.40 | 20.62 | 52,622,232 | -0.35(-1.65%) |
Dec 19, 2008 | 20.82 | 21.60 | 20.59 | 20.96 | 80,564,824 | +0.08(+0.36%) |
Dec 18, 2008 | 22.23 | 22.53 | 20.82 | 20.89 | 83,160,960 | -1.14(-5.18%) |
Dec 17, 2008 | 21.78 | 22.74 | 21.47 | 22.03 | 67,985,800 | -0.34(-1.51%) |
Dec 16, 2008 | 20.06 | 22.64 | 19.94 | 22.36 | 109,692,672 | +2.57(+12.99%) |
Dec 15, 2008 | 20.28 | 20.59 | 19.47 | 19.79 | 74,681,016 | -1.60(-7.47%) |
Dec 12, 2008 | 19.66 | 21.58 | 19.36 | 21.39 | 86,746,528 | +0.69(+3.34%) |
Dec 11, 2008 | 22.54 | 22.65 | 20.56 | 20.70 | 102,575,224 | -2.48(-10.68%) |
Dec 10, 2008 | 23.78 | 24.17 | 22.87 | 23.17 | 69,329,304 | -0.30(-1.30%) |
Dec 09, 2008 | 24.66 | 24.68 | 23.27 | 23.48 | 95,258,080 | -1.75(-6.93%) |
Dec 08, 2008 | 23.48 | 26.06 | 23.23 | 25.23 | 122,357,288 | +2.17(+9.41%) |
Dec 05, 2008 | 21.02 | 23.51 | 20.55 | 23.06 | 106,519,720 | +1.57(+7.30%) |
Dec 04, 2008 | 20.63 | 22.74 | 20.57 | 21.49 | 116,762,328 | +0.57(+2.74%) |
Dec 03, 2008 | 19.47 | 21.25 | 18.69 | 20.91 | 93,898,624 | +1.19(+6.03%) |
Dec 02, 2008 | 18.35 | 19.98 | 17.01 | 19.72 | 117,622,896 | +1.67(+9.23%) |
Dec 01, 2008 | 21.20 | 21.22 | 17.99 | 18.06 | 102,683,576 | -3.83(-17.50%) |
Nov 28, 2008 | 20.99 | 22.07 | 20.83 | 21.89 | 33,499,508 | +0.72(+3.40%) |
Nov 26, 2008 | 19.88 | 21.26 | 19.47 | 21.17 | 80,492,840 | +0.59(+2.86%) |
Nov 25, 2008 | 20.48 | 21.23 | 19.70 | 20.58 | 152,513,168 | +1.51(+7.94%) |
Nov 24, 2008 | 16.54 | 19.59 | 15.55 | 19.07 | 198,722,864 | +3.36(+21.39%) |
Nov 21, 2008 | 16.41 | 16.88 | 13.61 | 15.71 | 280,750,368 | -0.46(-2.82%) |
Nov 20, 2008 | 19.18 | 19.85 | 15.43 | 16.16 | 232,476,128 | -3.52(-17.88%) |
Nov 19, 2008 | 21.91 | 22.14 | 19.55 | 19.68 | 130,511,408 | -2.54(-11.42%) |
Nov 18, 2008 | 22.65 | 22.88 | 20.99 | 22.22 | 98,083,616 | -0.44(-1.92%) |
Nov 17, 2008 | 23.38 | 24.11 | 22.47 | 22.65 | 83,271,856 | -1.18(-4.93%) |
Nov 14, 2008 | 25.12 | 25.52 | 23.62 | 23.83 | 80,918,128 | -1.88(-7.31%) |
Nov 13, 2008 | 23.95 | 25.92 | 23.16 | 25.71 | 107,798,440 | +1.81(+7.58%) |
Nov 12, 2008 | 24.49 | 25.10 | 23.72 | 23.90 | 82,054,208 | -1.23(-4.90%) |
Nov 11, 2008 | 24.87 | 25.89 | 24.38 | 25.13 | 89,071,112 | -0.04(-0.16%) |
Nov 10, 2008 | 26.46 | 26.60 | 24.65 | 25.17 | 60,115,712 | -0.93(-3.55%) |
Nov 07, 2008 | 26.43 | 26.63 | 25.21 | 26.10 | 72,634,640 | -0.35(-1.33%) |
Nov 06, 2008 | 26.93 | 27.49 | 26.17 | 26.45 | 81,686,688 | -0.66(-2.45%) |
Nov 05, 2008 | 28.85 | 29.38 | 26.70 | 27.11 | 77,428,056 | -2.04(-7.00%) |
Nov 04, 2008 | 28.52 | 29.33 | 28.26 | 29.15 | 70,788,944 | +1.00(+3.54%) |
Nov 03, 2008 | 28.52 | 28.52 | 27.79 | 28.16 | 65,180,648 | -0.36(-1.26%) |
Oct 31, 2008 | 25.78 | 28.52 | 25.77 | 28.52 | 125,775,088 | +2.51(+9.65%) |
Oct 30, 2008 | 25.50 | 26.27 | 24.91 | 26.01 | 68,509,320 | +1.32(+5.35%) |
Oct 29, 2008 | 25.66 | 26.53 | 24.55 | 24.69 | 89,428,392 | -1.31(-5.03%) |
Oct 28, 2008 | 24.16 | 26.08 | 22.48 | 25.99 | 105,713,568 | +2.49(+10.59%) |
Oct 27, 2008 | 24.27 | 24.82 | 23.04 | 23.51 | 90,716,704 | -0.99(-4.04%) |
Oct 24, 2008 | 24.28 | 26.08 | 23.86 | 24.49 | 89,650,432 | -1.67(-6.39%) |
Oct 23, 2008 | 25.83 | 26.79 | 24.76 | 26.17 | 92,457,688 | +0.47(+1.83%) |
Oct 22, 2008 | 27.07 | 27.69 | 24.89 | 25.70 | 87,919,608 | -1.78(-6.47%) |
Oct 21, 2008 | 27.60 | 28.53 | 27.38 | 27.47 | 60,415,320 | -0.64(-2.26%) |
Oct 20, 2008 | 27.66 | 28.14 | 26.82 | 28.11 | 64,704,604 | +0.92(+3.38%) |
Oct 17, 2008 | 27.40 | 28.61 | 27.00 | 27.19 | 88,229,880 | -0.80(-2.87%) |
Oct 16, 2008 | 26.98 | 28.34 | 25.10 | 27.99 | 108,634,696 | +1.38(+5.20%) |
Oct 15, 2008 | 27.19 | 28.89 | 26.27 | 26.61 | 122,550,440 | -1.53(-5.45%) |
Oct 14, 2008 | 29.96 | 30.11 | 27.42 | 28.14 | 137,838,272 | -0.88(-3.05%) |
Oct 13, 2008 | 30.36 | 30.47 | 27.42 | 29.03 | 118,075,520 | +0.24(+0.84%) |
Oct 10, 2008 | 24.22 | 29.04 | 24.21 | 28.79 | 163,434,704 | +3.43(+13.52%) |
Oct 09, 2008 | 28.37 | 29.51 | 25.32 | 25.36 | 128,472,120 | -1.81(-6.67%) |
Oct 08, 2008 | 26.91 | 30.11 | 26.62 | 27.17 | 109,492,144 | -0.01(-0.05%) |
Oct 07, 2008 | 31.41 | 31.62 | 27.18 | 27.18 | 90,258,600 | -3.24(-10.64%) |
Oct 06, 2008 | 30.07 | 31.21 | 28.83 | 30.42 | 91,217,800 | -1.31(-4.14%) |
Oct 03, 2008 | 34.78 | 35.00 | 31.27 | 31.73 | 99,296,944 | -2.73(-7.92%) |
Oct 02, 2008 | 34.05 | 34.46 | 32.30 | 34.46 | 78,031,000 | +0.15(+0.44%) |
Oct 01, 2008 | 32.43 | 34.57 | 32.01 | 34.31 | 85,987,064 | +2.03(+6.27%) |
Sep 30, 2008 | 30.85 | 32.76 | 30.26 | 32.28 | 96,898,504 | +3.94(+13.90%) |
Sep 29, 2008 | 32.20 | 32.84 | 28.34 | 28.34 | 112,760,328 | -5.01(-15.01%) |
Sep 26, 2008 | 28.03 | 33.88 | 27.98 | 33.35 | 0 | +3.30(+11.00%) |
Sep 25, 2008 | 29.21 | 31.11 | 28.55 | 30.05 | 52,986,656 | +2.05(+7.31%) |
Sep 24, 2008 | 28.69 | 29.38 | 27.81 | 28.00 | 39,324,740 | -0.04(-0.15%) |
Sep 23, 2008 | 28.03 | 29.16 | 27.69 | 28.04 | 46,898,592 | -0.17(-0.59%) |
Sep 22, 2008 | 31.59 | 31.73 | 28.17 | 28.21 | 64,988,108 | -4.32(-13.28%) |
Sep 19, 2008 | 32.49 | 33.18 | 29.42 | 32.53 | 0 | +4.67(+16.75%) |
Sep 18, 2008 | 25.25 | 28.38 | 23.53 | 27.86 | 192,217,824 | +3.13(+12.66%) |
Sep 17, 2008 | 27.02 | 28.12 | 24.54 | 24.73 | 150,986,336 | -3.44(-12.20%) |
Sep 16, 2008 | 24.60 | 28.31 | 24.21 | 28.16 | 129,223,432 | +2.59(+10.11%) |
Sep 15, 2008 | 26.54 | 28.93 | 25.58 | 25.58 | 133,724,616 | -2.88(-10.13%) |
Sep 12, 2008 | 28.23 | 29.01 | 27.78 | 28.46 | 74,377,392 | -0.33(-1.15%) |
Sep 11, 2008 | 26.44 | 28.82 | 26.22 | 28.79 | 82,467,720 | +1.56(+5.71%) |
Sep 10, 2008 | 27.65 | 27.96 | 26.82 | 27.24 | 66,681,936 | -0.05(-0.18%) |
Sep 09, 2008 | 28.21 | 28.99 | 27.27 | 27.29 | 81,634,664 | -1.44(-5.01%) |
Sep 08, 2008 | 29.31 | 30.18 | 27.65 | 28.72 | 122,768,208 | +1.35(+4.92%) |
Sep 05, 2008 | 25.92 | 27.48 | 25.82 | 27.38 | 0 | +1.17(+4.46%) |
Sep 04, 2008 | 27.17 | 27.50 | 26.15 | 26.21 | 60,056,528 | -1.24(-4.53%) |
Sep 03, 2008 | 26.90 | 27.48 | 26.57 | 27.45 | 41,642,068 | +0.50(+1.85%) |
Sep 02, 2008 | 27.35 | 27.67 | 26.62 | 26.95 | 48,121,840 | +0.35(+1.30%) |
Aug 29, 2008 | 26.62 | 26.92 | 26.33 | 26.61 | 0 | -0.27(-1.00%) |
Aug 28, 2008 | 26.04 | 26.88 | 25.74 | 26.88 | 50,228,400 | +1.20(+4.68%) |
Aug 27, 2008 | 25.27 | 25.73 | 24.80 | 25.68 | 34,444,172 | +0.37(+1.45%) |
Aug 26, 2008 | 25.01 | 25.66 | 24.82 | 25.31 | 41,674,548 | +0.33(+1.33%) |
Aug 25, 2008 | 25.86 | 25.89 | 24.94 | 24.98 | 39,171,720 | -1.06(-4.09%) |
Aug 22, 2008 | 25.73 | 26.44 | 25.48 | 26.04 | 52,115,816 | +0.97(+3.89%) |
Aug 21, 2008 | 25.01 | 25.30 | 24.74 | 25.07 | 44,211,228 | -0.51(-2.00%) |
Aug 20, 2008 | 24.56 | 25.63 | 24.21 | 25.58 | 56,506,196 | +0.98(+3.99%) |
Aug 19, 2008 | 24.89 | 25.16 | 24.20 | 24.60 | 59,919,924 | -0.80(-3.16%) |
Aug 18, 2008 | 26.22 | 26.29 | 25.34 | 25.40 | 46,565,968 | -0.92(-3.49%) |
Aug 15, 2008 | 26.30 | 26.76 | 25.83 | 26.32 | 0 | +0.18(+0.69%) |
Aug 14, 2008 | 25.30 | 26.57 | 25.18 | 26.14 | 59,512,112 | +0.62(+2.44%) |
Aug 13, 2008 | 26.02 | 26.03 | 24.99 | 25.52 | 70,227,168 | -0.70(-2.66%) |
Aug 12, 2008 | 28.34 | 28.35 | 25.59 | 26.22 | 94,196,032 | -2.74(-9.48%) |
Aug 11, 2008 | 28.20 | 29.62 | 27.91 | 28.96 | 50,024,540 | +0.57(+2.00%) |
Aug 08, 2008 | 27.31 | 28.79 | 27.24 | 28.39 | 53,772,132 | +0.87(+3.16%) |
Aug 07, 2008 | 28.12 | 28.72 | 27.29 | 27.52 | 61,709,336 | -1.09(-3.82%) |
Aug 06, 2008 | 28.59 | 29.22 | 27.89 | 28.61 | 47,747,764 | -0.35(-1.19%) |
Aug 05, 2008 | 28.53 | 29.04 | 27.80 | 28.96 | 51,730,912 | +1.21(+4.36%) |
Aug 04, 2008 | 27.75 | 28.27 | 26.90 | 27.75 | 40,137,228 | -0.43(-1.52%) |
Aug 01, 2008 | 28.42 | 28.86 | 27.49 | 28.18 | 44,513,232 | +0.09(+0.32%) |
Jul 31, 2008 | 28.09 | 29.01 | 27.86 | 28.09 | 54,087,708 | -0.65(-2.26%) |
Jul 30, 2008 | 28.63 | 29.08 | 27.63 | 28.74 | 69,263,680 | +0.57(+2.01%) |
Jul 29, 2008 | 26.23 | 28.17 | 25.70 | 28.17 | 72,950,904 | +2.14(+8.20%) |
Jul 28, 2008 | 27.25 | 28.10 | 25.86 | 26.04 | 60,279,692 | -1.29(-4.71%) |
Jul 25, 2008 | 27.08 | 27.96 | 26.60 | 27.32 | 50,879,244 | +0.26(+0.97%) |
Jul 24, 2008 | 29.08 | 29.23 | 26.99 | 27.06 | 68,542,392 | -1.95(-6.72%) |
Jul 23, 2008 | 28.28 | 29.73 | 27.22 | 29.01 | 85,794,792 | +0.76(+2.69%) |
Jul 22, 2008 | 26.38 | 28.37 | 26.00 | 28.25 | 72,382,920 | +1.53(+5.72%) |
Jul 21, 2008 | 27.89 | 28.31 | 26.51 | 26.72 | 59,818,912 | -0.95(-3.42%) |
Jul 18, 2008 | 28.48 | 28.57 | 27.10 | 27.67 | 94,614,880 | -0.54(-1.91%) |
Jul 17, 2008 | 26.30 | 28.34 | 26.13 | 28.21 | 190,838,144 | +3.36(+13.52%) |
Jul 16, 2008 | 22.33 | 24.85 | 21.78 | 24.85 | 115,618,232 | +3.40(+15.86%) |
Jul 15, 2008 | 21.24 | 22.69 | 20.21 | 21.45 | 128,284,888 | -0.46(-2.11%) |
Jul 14, 2008 | 23.64 | 23.75 | 21.90 | 21.91 | 72,849,104 | -1.02(-4.43%) |
Jul 11, 2008 | 23.08 | 23.82 | 22.18 | 22.92 | 103,107,848 | -0.93(-3.91%) |
Jul 10, 2008 | 23.51 | 24.75 | 23.19 | 23.86 | 69,153,664 | +0.16(+0.67%) |
Jul 09, 2008 | 24.71 | 25.40 | 23.57 | 23.70 | 73,727,032 | -1.03(-4.17%) |
Jul 08, 2008 | 23.71 | 24.92 | 23.10 | 24.73 | 90,099,304 | +1.20(+5.08%) |
Jul 07, 2008 | 24.54 | 24.85 | 23.20 | 23.53 | 70,709,432 | -0.88(-3.60%) |
Jul 04, 2008 | 24.28 | 24.95 | 23.84 | 24.41 | 47,821,316 | +0.00(+0.00%) |
Jul 03, 2008 | 24.28 | 24.95 | 23.84 | 24.41 | 47,821,316 | +0.49(+2.05%) |
Jul 02, 2008 | 23.75 | 24.71 | 23.66 | 23.92 | 74,857,360 | +0.40(+1.70%) |
Jul 01, 2008 | 23.29 | 23.74 | 22.35 | 23.52 | 107,937,640 | -0.20(-0.85%) |
Jun 30, 2008 | 24.10 | 24.54 | 23.48 | 23.72 | 73,471,088 | -0.51(-2.11%) |
Jun 27, 2008 | 25.20 | 25.50 | 23.64 | 24.23 | 100,230,528 | -0.88(-3.50%) |
Jun 26, 2008 | 25.69 | 25.98 | 25.03 | 25.11 | 66,117,276 | -1.10(-4.19%) |
Jun 25, 2008 | 26.23 | 27.18 | 25.92 | 26.21 | 61,212,400 | +0.13(+0.50%) |
Jun 24, 2008 | 25.45 | 26.45 | 25.06 | 26.08 | 62,960,296 | +0.59(+2.31%) |
Jun 23, 2008 | 26.26 | 26.26 | 25.24 | 25.49 | 54,592,748 | -0.68(-2.62%) |
Jun 20, 2008 | 26.06 | 27.09 | 25.54 | 26.17 | 80,098,360 | -0.55(-2.04%) |
Jun 19, 2008 | 26.82 | 26.98 | 25.45 | 26.72 | 86,709,368 | -0.06(-0.23%) |
Jun 18, 2008 | 26.64 | 27.13 | 26.22 | 26.78 | 51,371,404 | -0.21(-0.77%) |
Jun 17, 2008 | 27.90 | 28.17 | 26.93 | 26.99 | 47,025,844 | -0.62(-2.25%) |
Jun 16, 2008 | 27.29 | 28.10 | 27.03 | 27.61 | 50,405,988 | +0.25(+0.91%) |
Jun 13, 2008 | 26.54 | 27.37 | 26.13 | 27.36 | 58,533,256 | +1.09(+4.13%) |
Jun 12, 2008 | 26.07 | 26.79 | 26.01 | 26.28 | 77,022,296 | +0.61(+2.37%) |
Jun 11, 2008 | 26.62 | 26.79 | 25.63 | 25.67 | 73,726,080 | -0.80(-3.03%) |
Jun 10, 2008 | 27.02 | 27.12 | 25.69 | 26.47 | 78,715,216 | +0.54(+2.08%) |
Jun 09, 2008 | 27.87 | 27.88 | 25.18 | 25.93 | 108,279,736 | -1.78(-6.44%) |
Jun 06, 2008 | 28.89 | 28.89 | 27.62 | 27.72 | 57,706,004 | -1.39(-4.77%) |
Jun 05, 2008 | 28.97 | 29.26 | 28.62 | 29.10 | 40,148,548 | +0.32(+1.13%) |
Jun 04, 2008 | 28.86 | 29.28 | 28.45 | 28.78 | 44,552,180 | -0.18(-0.62%) |
Jun 03, 2008 | 29.40 | 29.51 | 28.48 | 28.96 | 41,232,428 | -0.18(-0.62%) |