Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.01 | 19.21 | 18.64 | 18.99 | 46,749,264 | -0.07(-0.36%) |
Jun 29, 2009 | 19.07 | 19.22 | 18.90 | 19.05 | 29,726,538 | +0.27(+1.42%) |
Jun 26, 2009 | 18.88 | 18.94 | 18.65 | 18.79 | 25,486,358 | -0.06(-0.34%) |
Jun 25, 2009 | 18.55 | 18.96 | 18.51 | 18.85 | 39,456,812 | +0.03(+0.14%) |
Jun 24, 2009 | 18.88 | 19.21 | 18.74 | 18.82 | 33,331,676 | +0.20(+1.09%) |
Jun 23, 2009 | 18.54 | 18.75 | 18.30 | 18.62 | 34,841,884 | +0.37(+2.03%) |
Jun 22, 2009 | 19.05 | 19.05 | 18.25 | 18.25 | 43,110,100 | -1.15(-5.91%) |
Jun 19, 2009 | 19.59 | 19.70 | 19.34 | 19.40 | 38,163,828 | +0.07(+0.37%) |
Jun 18, 2009 | 19.17 | 19.37 | 18.98 | 19.33 | 29,454,724 | +0.13(+0.66%) |
Jun 17, 2009 | 19.46 | 19.52 | 18.94 | 19.20 | 31,329,982 | -0.33(-1.71%) |
Jun 16, 2009 | 19.83 | 19.96 | 19.45 | 19.53 | 36,637,992 | -0.00(-0.01%) |
Jun 15, 2009 | 19.79 | 19.80 | 19.16 | 19.54 | 45,880,012 | -0.49(-2.47%) |
Jun 12, 2009 | 20.30 | 20.31 | 19.76 | 20.03 | 45,416,048 | -0.53(-2.59%) |
Jun 11, 2009 | 20.72 | 20.99 | 20.53 | 20.56 | 39,436,152 | -0.09(-0.46%) |
Jun 10, 2009 | 20.96 | 21.00 | 20.43 | 20.66 | 29,706,512 | +0.09(+0.46%) |
Jun 09, 2009 | 20.55 | 20.75 | 20.27 | 20.56 | 28,578,022 | +0.24(+1.18%) |
Jun 08, 2009 | 20.27 | 20.45 | 19.97 | 20.32 | 29,914,566 | +0.01(+0.04%) |
Jun 05, 2009 | 20.92 | 21.05 | 20.19 | 20.31 | 41,273,456 | -0.44(-2.11%) |
Jun 04, 2009 | 20.81 | 20.94 | 20.40 | 20.75 | 43,911,920 | +0.15(+0.75%) |
Jun 03, 2009 | 21.34 | 21.34 | 20.29 | 20.60 | 46,538,908 | -1.04(-4.80%) |
Jun 02, 2009 | 21.67 | 21.99 | 21.57 | 21.64 | 31,569,912 | +0.01(+0.06%) |
Jun 01, 2009 | 21.23 | 21.75 | 21.09 | 21.62 | 29,783,770 | +0.93(+4.49%) |
May 29, 2009 | 20.97 | 21.06 | 20.52 | 20.69 | 31,021,050 | +0.10(+0.50%) |
May 28, 2009 | 20.25 | 20.71 | 20.24 | 20.59 | 33,566,912 | +0.51(+2.56%) |
May 27, 2009 | 20.38 | 20.81 | 19.98 | 20.07 | 24,764,282 | -0.25(-1.24%) |
May 26, 2009 | 19.86 | 20.38 | 19.73 | 20.33 | 22,470,978 | +0.29(+1.47%) |
May 22, 2009 | 20.28 | 20.39 | 19.98 | 20.03 | 16,697,066 | -0.13(-0.63%) |
May 21, 2009 | 20.40 | 20.47 | 19.92 | 20.16 | 26,424,514 | -0.69(-3.31%) |
May 20, 2009 | 21.12 | 21.36 | 20.78 | 20.85 | 25,368,908 | +0.13(+0.63%) |
May 19, 2009 | 20.70 | 21.00 | 20.65 | 20.72 | 24,486,084 | +0.17(+0.83%) |
May 18, 2009 | 20.13 | 20.73 | 20.11 | 20.55 | 24,152,742 | +0.72(+3.62%) |
May 15, 2009 | 20.08 | 20.23 | 19.67 | 19.83 | 22,246,988 | -0.37(-1.81%) |
May 14, 2009 | 19.97 | 20.39 | 19.88 | 20.20 | 21,996,886 | +0.06(+0.31%) |
May 13, 2009 | 20.30 | 20.80 | 20.07 | 20.13 | 32,295,264 | -0.39(-1.91%) |
May 12, 2009 | 20.65 | 20.85 | 20.29 | 20.53 | 27,521,084 | +0.15(+0.75%) |
May 11, 2009 | 20.74 | 20.74 | 20.25 | 20.37 | 29,045,604 | -0.80(-3.79%) |
May 08, 2009 | 20.20 | 21.34 | 20.15 | 21.18 | 49,410,096 | +1.49(+7.59%) |
May 07, 2009 | 20.42 | 20.54 | 19.61 | 19.68 | 38,559,492 | -0.28(-1.40%) |
May 06, 2009 | 19.68 | 20.17 | 19.55 | 19.96 | 31,034,156 | +0.57(+2.93%) |
May 05, 2009 | 19.95 | 19.99 | 19.28 | 19.39 | 22,116,926 | -0.41(-2.07%) |
May 04, 2009 | 19.81 | 19.87 | 19.67 | 19.80 | 30,933,900 | +0.62(+3.22%) |
May 01, 2009 | 18.58 | 19.21 | 18.52 | 19.19 | 31,808,014 | +0.68(+3.66%) |
Apr 30, 2009 | 18.98 | 19.06 | 18.29 | 18.51 | 31,797,500 | -0.23(-1.23%) |
Apr 29, 2009 | 18.53 | 18.96 | 18.39 | 18.74 | 30,549,834 | +0.37(+1.99%) |
Apr 28, 2009 | 18.29 | 18.62 | 18.26 | 18.37 | 23,843,270 | -0.15(-0.80%) |
Apr 27, 2009 | 18.20 | 18.66 | 18.08 | 18.52 | 33,098,312 | -0.08(-0.44%) |
Apr 24, 2009 | 18.40 | 18.94 | 18.33 | 18.60 | 37,278,136 | +0.58(+3.21%) |
Apr 23, 2009 | 17.71 | 18.06 | 17.47 | 18.03 | 41,227,424 | +0.84(+4.91%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.14 | 17.18 | 26,849,932 | -0.28(-1.58%) |
Apr 21, 2009 | 17.00 | 17.55 | 16.94 | 17.46 | 28,112,224 | +0.33(+1.92%) |
Apr 20, 2009 | 17.75 | 17.82 | 17.06 | 17.13 | 31,082,486 | -1.01(-5.55%) |
Apr 17, 2009 | 18.01 | 18.34 | 17.93 | 18.13 | 28,539,468 | +0.17(+0.96%) |
Apr 16, 2009 | 18.07 | 18.07 | 17.56 | 17.96 | 26,943,346 | +0.04(+0.23%) |
Apr 15, 2009 | 17.80 | 17.98 | 17.50 | 17.92 | 25,970,402 | +0.06(+0.33%) |
Apr 14, 2009 | 17.89 | 18.25 | 17.70 | 17.86 | 26,064,786 | -0.22(-1.22%) |
Apr 13, 2009 | 17.99 | 18.26 | 17.77 | 18.08 | 21,250,314 | -0.15(-0.84%) |
Apr 09, 2009 | 18.28 | 18.35 | 17.93 | 18.24 | 27,621,012 | +0.38(+2.15%) |
Apr 08, 2009 | 17.76 | 17.94 | 4.334 | 17.85 | 32,903,194 | -0.06(-0.35%) |
Apr 07, 2009 | 18.24 | 18.25 | 17.82 | 17.92 | 29,239,088 | -0.66(-3.57%) |
Apr 06, 2009 | 18.77 | 19.00 | 18.35 | 18.58 | 32,586,498 | -0.54(-2.83%) |
Apr 03, 2009 | 18.61 | 19.20 | 18.36 | 19.12 | 38,130,904 | +0.41(+2.20%) |
Apr 02, 2009 | 18.51 | 19.19 | 18.45 | 18.71 | 44,318,256 | +0.74(+4.15%) |
Apr 01, 2009 | 17.36 | 18.14 | 17.22 | 17.97 | 34,213,588 | +0.29(+1.63%) |
Mar 31, 2009 | 17.83 | 18.08 | 17.58 | 17.68 | 38,109,216 | +0.06(+0.36%) |
Mar 30, 2009 | 17.77 | 17.79 | 17.27 | 17.61 | 37,426,172 | -0.58(-3.20%) |
Mar 26, 2009 | 18.28 | 18.35 | 17.90 | 18.20 | 30,469,158 | +0.28(+1.54%) |
Mar 25, 2009 | 17.89 | 18.25 | 17.43 | 17.92 | 33,883,244 | +0.04(+0.20%) |
Mar 24, 2009 | 18.06 | 18.26 | 17.73 | 17.89 | 29,915,626 | -0.51(-2.77%) |
Mar 23, 2009 | 17.91 | 18.41 | 17.82 | 18.40 | 40,686,240 | +1.33(+7.78%) |
Mar 20, 2009 | 17.52 | 17.74 | 17.00 | 17.07 | 49,656,148 | -1.02(-5.63%) |
Mar 19, 2009 | 18.02 | 18.14 | 17.26 | 18.09 | 57,567,308 | +0.80(+4.64%) |
Mar 18, 2009 | 16.84 | 17.45 | 16.42 | 17.29 | 38,142,124 | +0.31(+1.84%) |
Mar 17, 2009 | 16.37 | 16.99 | 16.21 | 16.97 | 38,023,388 | +0.67(+4.10%) |
Mar 16, 2009 | 16.50 | 16.93 | 16.27 | 16.31 | 42,153,516 | -0.13(-0.80%) |
Mar 13, 2009 | 17.11 | 17.17 | 15.96 | 16.44 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.16 | 17.33 | 16.32 | 16.88 | 56,703,272 | -0.27(-1.55%) |
Mar 11, 2009 | 17.27 | 17.58 | 16.82 | 17.14 | 33,512,804 | -0.01(-0.05%) |
Mar 10, 2009 | 16.96 | 17.24 | 16.87 | 17.15 | 45,770,244 | +0.66(+4.02%) |
Mar 09, 2009 | 15.87 | 16.83 | 15.66 | 16.49 | 48,985,800 | +0.53(+3.31%) |
Mar 06, 2009 | 16.36 | 16.68 | 15.40 | 15.96 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.35 | 16.45 | 15.72 | 15.98 | 41,503,680 | -0.74(-4.45%) |
Mar 04, 2009 | 16.51 | 17.09 | 16.32 | 16.73 | 37,497,528 | +0.85(+5.35%) |
Mar 02, 2009 | 16.57 | 16.63 | 15.82 | 15.88 | 43,353,280 | -0.98(-5.84%) |
Feb 27, 2009 | 16.94 | 17.51 | 16.68 | 16.86 | 0 | -0.49(-2.84%) |
Feb 26, 2009 | 17.63 | 18.05 | 17.31 | 17.35 | 32,054,932 | +0.02(+0.13%) |
Feb 25, 2009 | 17.68 | 17.75 | 17.15 | 17.33 | 40,814,800 | -0.39(-2.19%) |
Feb 24, 2009 | 17.12 | 17.77 | 16.99 | 17.72 | 38,869,256 | +0.75(+4.44%) |
Feb 23, 2009 | 18.13 | 18.34 | 16.84 | 16.96 | 43,200,616 | -0.84(-4.72%) |
Feb 20, 2009 | 18.50 | 18.50 | 17.59 | 17.80 | 50,545,300 | -1.06(-5.62%) |
Feb 19, 2009 | 19.24 | 19.38 | 18.75 | 18.86 | 23,976,856 | -0.22(-1.14%) |
Feb 18, 2009 | 19.53 | 19.66 | 18.91 | 19.08 | 35,108,616 | -0.30(-1.56%) |
Feb 17, 2009 | 19.91 | 20.09 | 19.36 | 19.38 | 32,145,084 | -1.23(-5.98%) |
Feb 13, 2009 | 20.88 | 21.05 | 20.58 | 20.62 | 22,328,178 | -0.24(-1.15%) |
Feb 12, 2009 | 20.53 | 20.92 | 20.13 | 20.86 | 31,640,306 | +0.11(+0.52%) |
Feb 11, 2009 | 21.10 | 21.20 | 20.33 | 20.75 | 28,470,054 | -0.07(-0.33%) |
Feb 10, 2009 | 21.73 | 22.15 | 20.62 | 20.82 | 34,773,620 | -1.09(-4.99%) |
Feb 09, 2009 | 21.68 | 22.20 | 21.50 | 21.91 | 28,264,228 | +0.27(+1.23%) |
Feb 06, 2009 | 20.95 | 21.78 | 20.79 | 21.64 | 27,467,546 | +0.46(+2.20%) |
Feb 05, 2009 | 20.58 | 21.36 | 20.34 | 21.18 | 36,154,644 | +0.49(+2.36%) |
Feb 04, 2009 | 21.14 | 21.14 | 20.54 | 20.69 | 31,840,366 | -0.19(-0.91%) |
Feb 03, 2009 | 20.81 | 21.04 | 20.54 | 20.88 | 30,669,342 | +0.23(+1.14%) |
Feb 02, 2009 | 21.10 | 21.10 | 20.54 | 20.64 | 37,808,044 | -0.81(-3.79%) |
Jan 30, 2009 | 21.63 | 21.80 | 21.31 | 21.46 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.12 | 22.12 | 21.16 | 21.29 | 35,647,700 | -1.35(-5.98%) |
Jan 28, 2009 | 22.85 | 22.85 | 22.22 | 22.64 | 41,373,536 | +0.29(+1.31%) |
Jan 27, 2009 | 22.18 | 22.56 | 21.89 | 22.35 | 24,990,944 | +0.17(+0.77%) |
Jan 26, 2009 | 22.04 | 22.90 | 21.91 | 22.18 | 26,470,868 | +0.43(+1.97%) |
Jan 23, 2009 | 21.15 | 22.11 | 20.99 | 21.75 | 26,501,766 | +0.04(+0.19%) |
Jan 22, 2009 | 21.81 | 22.23 | 21.20 | 21.71 | 30,575,786 | -0.58(-2.61%) |
Jan 21, 2009 | 20.72 | 22.30 | 20.72 | 22.29 | 35,704,224 | +1.67(+8.08%) |
Jan 20, 2009 | 21.77 | 21.99 | 20.52 | 20.63 | 40,838,444 | -1.67(-7.47%) |
Jan 16, 2009 | 22.30 | 22.65 | 21.82 | 22.29 | 35,272,216 | +0.42(+1.90%) |
Jan 15, 2009 | 22.10 | 22.16 | 20.84 | 21.88 | 51,461,152 | -0.34(-1.54%) |
Jan 14, 2009 | 22.81 | 22.84 | 21.91 | 22.22 | 32,770,424 | -0.90(-3.90%) |
Jan 13, 2009 | 22.69 | 23.39 | 22.67 | 23.12 | 27,517,342 | +0.34(+1.49%) |
Jan 12, 2009 | 23.20 | 23.23 | 22.53 | 22.78 | 25,761,992 | -0.69(-2.92%) |
Jan 09, 2009 | 24.38 | 24.46 | 23.38 | 23.47 | 23,334,346 | -0.90(-3.70%) |
Jan 08, 2009 | 23.92 | 24.49 | 23.73 | 24.37 | 17,031,696 | +0.34(+1.41%) |
Jan 07, 2009 | 24.83 | 24.83 | 23.81 | 24.03 | 22,708,092 | -1.10(-4.38%) |
Jan 06, 2009 | 25.52 | 25.93 | 24.97 | 25.14 | 28,849,246 | +0.09(+0.38%) |
Jan 05, 2009 | 24.67 | 25.30 | 24.58 | 25.04 | 34,432,920 | +0.28(+1.13%) |
Jan 02, 2009 | 23.46 | 24.94 | 23.40 | 24.76 | 26,239,888 | +1.38(+5.89%) |
Jan 01, 2009 | 23.08 | 23.69 | 22.95 | 23.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.08 | 23.69 | 22.95 | 23.38 | 22,029,824 | +0.16(+0.68%) |
Dec 30, 2008 | 22.18 | 23.28 | 22.03 | 23.23 | 20,671,312 | +1.11(+5.00%) |
Dec 29, 2008 | 22.35 | 22.57 | 21.81 | 22.12 | 21,781,104 | +0.19(+0.84%) |
Dec 26, 2008 | 21.79 | 22.07 | 21.62 | 21.93 | 11,391,467 | +0.27(+1.23%) |
Dec 24, 2008 | 21.77 | 21.93 | 21.58 | 21.67 | 9,403,156 | -0.21(-0.95%) |
Dec 23, 2008 | 22.51 | 22.69 | 21.80 | 21.88 | 25,682,396 | -0.48(-2.16%) |
Dec 22, 2008 | 23.18 | 23.24 | 22.07 | 22.36 | 24,955,018 | -0.57(-2.50%) |
Dec 19, 2008 | 23.63 | 24.10 | 22.86 | 22.93 | 43,080,276 | -0.33(-1.44%) |
Dec 18, 2008 | 24.11 | 24.22 | 22.82 | 23.27 | 34,562,380 | -0.85(-3.52%) |
Dec 17, 2008 | 24.30 | 24.78 | 24.05 | 24.11 | 26,206,918 | -0.32(-1.31%) |
Dec 16, 2008 | 23.79 | 24.54 | 23.61 | 24.44 | 30,117,348 | +1.01(+4.30%) |
Dec 15, 2008 | 23.74 | 24.11 | 23.02 | 23.43 | 26,262,458 | +0.23(+0.99%) |
Dec 12, 2008 | 22.80 | 23.87 | 22.58 | 23.20 | 27,153,650 | -0.64(-2.69%) |
Dec 11, 2008 | 24.25 | 24.91 | 23.54 | 23.84 | 26,737,516 | -0.23(-0.94%) |
Dec 10, 2008 | 23.48 | 24.35 | 23.34 | 24.07 | 30,820,102 | +0.98(+4.26%) |
Dec 09, 2008 | 22.68 | 23.80 | 22.57 | 23.08 | 30,448,378 | +0.13(+0.55%) |
Dec 08, 2008 | 22.57 | 23.46 | 22.44 | 22.95 | 35,910,320 | +1.39(+6.45%) |
Dec 05, 2008 | 20.58 | 21.93 | 19.70 | 21.56 | 44,746,004 | +0.67(+3.22%) |
Dec 04, 2008 | 21.91 | 22.39 | 20.57 | 20.89 | 33,829,564 | -1.57(-6.99%) |
Dec 03, 2008 | 21.75 | 22.62 | 21.10 | 22.46 | 35,721,016 | +0.11(+0.48%) |
Dec 02, 2008 | 22.40 | 22.68 | 21.53 | 22.35 | 31,844,144 | +0.68(+3.12%) |
Dec 01, 2008 | 22.88 | 23.23 | 21.65 | 21.68 | 37,670,380 | -2.03(-8.57%) |
Nov 28, 2008 | 23.71 | 24.14 | 23.16 | 23.71 | 17,311,564 | -0.97(-3.92%) |
Nov 26, 2008 | 22.79 | 24.80 | 22.45 | 24.67 | 29,907,448 | +1.55(+6.70%) |
Nov 25, 2008 | 22.90 | 23.46 | 22.43 | 23.13 | 34,166,880 | +0.78(+3.47%) |
Nov 24, 2008 | 21.47 | 23.21 | 20.73 | 22.35 | 49,329,676 | +1.21(+5.70%) |
Nov 21, 2008 | 19.39 | 21.32 | 19.13 | 21.14 | 61,609,776 | +2.28(+12.06%) |
Nov 20, 2008 | 20.40 | 21.19 | 18.63 | 18.87 | 52,811,084 | -2.05(-9.80%) |
Nov 19, 2008 | 22.45 | 22.97 | 20.85 | 20.92 | 42,859,456 | -1.60(-7.12%) |
Nov 18, 2008 | 21.24 | 22.67 | 21.00 | 22.52 | 44,430,676 | +1.41(+6.69%) |
Nov 17, 2008 | 21.72 | 22.04 | 21.02 | 21.11 | 41,913,064 | -0.28(-1.33%) |
Nov 14, 2008 | 21.63 | 22.56 | 20.54 | 21.39 | 36,554,712 | -0.81(-3.64%) |
Nov 13, 2008 | 20.32 | 22.37 | 19.03 | 22.20 | 47,038,492 | +2.09(+10.42%) |
Nov 12, 2008 | 21.70 | 21.70 | 20.06 | 20.11 | 33,331,164 | -2.05(-9.25%) |
Nov 11, 2008 | 22.38 | 22.77 | 21.71 | 22.16 | 24,405,054 | -0.84(-3.63%) |
Nov 10, 2008 | 23.96 | 24.15 | 22.57 | 22.99 | 22,976,036 | -0.29(-1.26%) |
Nov 07, 2008 | 22.40 | 23.47 | 22.21 | 23.28 | 26,280,880 | +1.12(+5.03%) |
Nov 06, 2008 | 23.81 | 24.15 | 21.94 | 22.17 | 33,674,368 | -1.96(-8.14%) |
Nov 05, 2008 | 24.53 | 25.45 | 23.93 | 24.13 | 27,775,554 | -1.04(-4.14%) |
Nov 04, 2008 | 23.88 | 25.27 | 23.84 | 25.18 | 34,323,472 | +1.90(+8.17%) |
Nov 03, 2008 | 23.15 | 23.69 | 22.98 | 23.28 | 22,464,214 | -0.20(-0.87%) |
Oct 31, 2008 | 22.93 | 24.38 | 22.71 | 23.48 | 36,326,780 | +0.08(+0.33%) |
Oct 30, 2008 | 23.14 | 23.70 | 22.54 | 23.40 | 40,033,056 | +0.76(+3.37%) |
Oct 29, 2008 | 22.84 | 23.92 | 22.11 | 22.64 | 43,690,516 | -0.00(-0.02%) |
Oct 28, 2008 | 21.73 | 22.96 | 20.31 | 22.64 | 42,862,752 | +2.05(+9.95%) |
Oct 27, 2008 | 21.43 | 22.39 | 20.31 | 20.59 | 35,395,212 | -1.28(-5.84%) |
Oct 24, 2008 | 20.96 | 22.34 | 20.78 | 21.87 | 36,402,248 | -1.37(-5.90%) |
Oct 23, 2008 | 22.39 | 23.36 | 20.81 | 23.24 | 49,800,860 | +1.10(+4.95%) |
Oct 22, 2008 | 23.60 | 23.87 | 21.15 | 22.15 | 53,583,592 | -2.21(-9.08%) |
Oct 21, 2008 | 25.20 | 25.82 | 24.29 | 24.36 | 37,155,500 | -1.70(-6.53%) |
Oct 20, 2008 | 24.56 | 26.18 | 23.84 | 26.06 | 38,369,536 | +2.36(+9.94%) |
Oct 17, 2008 | 22.91 | 25.49 | 22.05 | 23.70 | 45,717,060 | +0.26(+1.10%) |
Oct 16, 2008 | 22.55 | 23.75 | 20.45 | 23.45 | 57,838,916 | +1.29(+5.81%) |
Oct 15, 2008 | 24.76 | 24.76 | 21.75 | 22.16 | 41,439,404 | -3.55(-13.82%) |
Oct 14, 2008 | 26.42 | 26.78 | 24.52 | 25.71 | 50,302,196 | +0.32(+1.28%) |
Oct 13, 2008 | 22.92 | 25.57 | 22.25 | 25.39 | 65,274,280 | +3.62(+16.61%) |
Oct 10, 2008 | 23.02 | 24.15 | 20.40 | 21.77 | 80,024,904 | -2.53(-10.40%) |
Oct 09, 2008 | 28.55 | 28.68 | 24.30 | 24.30 | 48,382,668 | -3.70(-13.22%) |
Oct 08, 2008 | 26.81 | 29.31 | 26.45 | 28.00 | 55,681,384 | +0.39(+1.42%) |
Oct 07, 2008 | 29.90 | 30.35 | 27.11 | 27.61 | 44,795,308 | -1.62(-5.53%) |
Oct 06, 2008 | 28.48 | 29.57 | 26.72 | 29.23 | 54,356,764 | -0.63(-2.12%) |
Oct 03, 2008 | 30.73 | 32.24 | 29.73 | 29.86 | 0 | -0.71(-2.33%) |
Oct 02, 2008 | 31.46 | 31.47 | 30.03 | 30.57 | 35,410,176 | -1.35(-4.21%) |
Oct 01, 2008 | 32.60 | 32.62 | 30.94 | 31.92 | 34,500,400 | -1.15(-3.48%) |
Sep 30, 2008 | 31.96 | 33.10 | 31.65 | 33.07 | 43,017,176 | +1.78(+5.68%) |
Sep 29, 2008 | 33.35 | 33.43 | 30.39 | 31.29 | 46,073,452 | -3.13(-9.09%) |
Sep 26, 2008 | 33.89 | 34.50 | 33.52 | 34.42 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.00 | 35.12 | 33.73 | 34.69 | 27,696,778 | +0.90(+2.67%) |
Sep 24, 2008 | 34.00 | 34.27 | 33.29 | 33.79 | 26,518,486 | +0.12(+0.36%) |
Sep 23, 2008 | 34.90 | 35.45 | 33.38 | 33.67 | 31,182,952 | -1.42(-4.04%) |
Sep 22, 2008 | 35.76 | 35.78 | 34.57 | 35.08 | 35,347,888 | -0.27(-0.75%) |
Sep 19, 2008 | 33.95 | 36.06 | 33.22 | 35.35 | 0 | +2.73(+8.37%) |
Sep 18, 2008 | 32.05 | 33.02 | 31.17 | 32.62 | 45,234,548 | +1.33(+4.24%) |
Sep 17, 2008 | 32.75 | 35.10 | 31.16 | 31.29 | 44,875,216 | -1.34(-4.10%) |
Sep 16, 2008 | 30.62 | 32.85 | 30.43 | 32.63 | 43,862,184 | +1.61(+5.18%) |
Sep 15, 2008 | 31.82 | 32.75 | 30.97 | 31.02 | 38,294,540 | -2.13(-6.41%) |
Sep 12, 2008 | 32.67 | 33.43 | 32.45 | 33.15 | 26,863,740 | +0.43(+1.31%) |
Sep 11, 2008 | 32.12 | 32.79 | 31.51 | 32.72 | 36,719,980 | +0.28(+0.85%) |
Sep 10, 2008 | 31.26 | 32.77 | 31.23 | 32.44 | 38,120,024 | +1.61(+5.21%) |
Sep 09, 2008 | 33.34 | 33.59 | 30.81 | 30.84 | 53,148,128 | -2.88(-8.54%) |
Sep 08, 2008 | 34.66 | 34.85 | 33.26 | 33.72 | 33,319,494 | -0.33(-0.98%) |
Sep 05, 2008 | 34.55 | 34.81 | 33.23 | 34.05 | 0 | -0.47(-1.37%) |
Sep 04, 2008 | 35.62 | 36.03 | 34.23 | 34.52 | 27,970,086 | -1.18(-3.30%) |
Sep 03, 2008 | 35.53 | 35.89 | 35.06 | 35.70 | 29,902,306 | +0.04(+0.11%) |
Sep 02, 2008 | 36.29 | 36.38 | 35.43 | 35.66 | 27,984,980 | -1.58(-4.25%) |
Aug 29, 2008 | 37.91 | 37.91 | 37.19 | 37.25 | 17,726,568 | -0.36(-0.96%) |
Aug 28, 2008 | 37.98 | 38.28 | 37.02 | 37.61 | 17,773,102 | -0.07(-0.19%) |
Aug 27, 2008 | 37.58 | 38.03 | 37.40 | 37.68 | 18,574,508 | +0.49(+1.32%) |
Aug 26, 2008 | 37.08 | 37.78 | 36.92 | 37.19 | 17,294,798 | +0.25(+0.68%) |
Aug 25, 2008 | 37.57 | 37.78 | 36.72 | 36.94 | 18,073,166 | -0.61(-1.64%) |
Aug 22, 2008 | 38.10 | 38.19 | 37.19 | 37.55 | 19,459,198 | -0.84(-2.20%) |
Aug 21, 2008 | 36.88 | 38.56 | 36.75 | 38.39 | 34,379,712 | +1.90(+5.19%) |
Aug 20, 2008 | 36.15 | 36.64 | 35.86 | 36.50 | 27,954,310 | +0.72(+2.02%) |
Aug 19, 2008 | 34.63 | 35.92 | 34.63 | 35.78 | 26,756,480 | +1.02(+2.92%) |
Aug 18, 2008 | 35.24 | 35.75 | 34.63 | 34.76 | 22,512,674 | -0.30(-0.85%) |
Aug 15, 2008 | 35.69 | 35.69 | 34.81 | 35.06 | 34,043,884 | -0.77(-2.15%) |
Aug 14, 2008 | 37.00 | 37.02 | 35.17 | 35.83 | 38,398,612 | -1.35(-3.64%) |
Aug 13, 2008 | 36.03 | 37.36 | 36.00 | 37.18 | 29,011,206 | +1.09(+3.03%) |
Aug 12, 2008 | 36.52 | 36.70 | 35.97 | 36.09 | 22,628,256 | -0.13(-0.35%) |
Aug 11, 2008 | 36.63 | 36.93 | 35.62 | 36.22 | 25,239,662 | -0.31(-0.84%) |
Aug 08, 2008 | 36.11 | 36.56 | 35.37 | 36.52 | 21,497,780 | +0.06(+0.16%) |
Aug 07, 2008 | 37.01 | 37.35 | 36.46 | 36.47 | 23,959,670 | -0.28(-0.75%) |
Aug 06, 2008 | 36.00 | 36.81 | 35.97 | 36.74 | 25,112,506 | +0.70(+1.94%) |
Aug 05, 2008 | 35.74 | 36.20 | 35.42 | 36.04 | 27,265,854 | +0.18(+0.49%) |
Aug 04, 2008 | 36.67 | 36.84 | 35.67 | 35.87 | 34,513,988 | -0.77(-2.10%) |
Aug 01, 2008 | 36.64 | 37.57 | 36.49 | 36.63 | 22,903,216 | -0.21(-0.58%) |
Jul 31, 2008 | 37.94 | 37.94 | 36.76 | 36.85 | 30,601,336 | -1.38(-3.61%) |
Jul 30, 2008 | 36.14 | 38.37 | 36.07 | 38.23 | 34,759,372 | +1.99(+5.49%) |
Jul 29, 2008 | 36.24 | 37.20 | 35.80 | 36.24 | 29,921,158 | -0.89(-2.41%) |
Jul 28, 2008 | 37.50 | 37.62 | 36.75 | 37.13 | 24,537,946 | +0.12(+0.33%) |
Jul 25, 2008 | 37.01 | 37.64 | 36.26 | 37.01 | 24,950,022 | +0.09(+0.23%) |
Jul 24, 2008 | 37.15 | 37.55 | 36.70 | 36.92 | 31,521,424 | -0.02(-0.05%) |
Jul 23, 2008 | 38.29 | 38.29 | 36.77 | 36.94 | 34,986,580 | -1.12(-2.94%) |
Jul 22, 2008 | 38.60 | 38.81 | 37.82 | 38.06 | 27,731,130 | -0.70(-1.81%) |
Jul 21, 2008 | 38.10 | 38.82 | 37.98 | 38.76 | 24,170,790 | +0.88(+2.32%) |
Jul 18, 2008 | 37.50 | 38.07 | 37.29 | 37.88 | 33,503,934 | +0.46(+1.23%) |
Jul 17, 2008 | 37.67 | 37.86 | 36.84 | 37.42 | 49,543,212 | -0.14(-0.36%) |
Jul 16, 2008 | 38.26 | 38.34 | 37.28 | 37.55 | 51,544,440 | -0.74(-1.92%) |
Jul 15, 2008 | 39.77 | 39.87 | 38.16 | 38.29 | 38,944,068 | -1.65(-4.13%) |
Jul 14, 2008 | 40.13 | 40.50 | 39.42 | 39.94 | 20,476,518 | +0.15(+0.39%) |
Jul 11, 2008 | 41.08 | 41.08 | 39.40 | 39.78 | 31,393,236 | -0.89(-2.19%) |
Jul 10, 2008 | 39.68 | 40.67 | 39.29 | 40.67 | 28,977,752 | +1.08(+2.74%) |
Jul 09, 2008 | 40.28 | 41.17 | 39.52 | 39.59 | 32,245,474 | -0.65(-1.63%) |
Jul 08, 2008 | 40.33 | 40.57 | 39.59 | 40.24 | 40,540,448 | -0.55(-1.34%) |
Jul 07, 2008 | 41.13 | 41.91 | 40.27 | 40.79 | 33,931,324 | -0.67(-1.61%) |
Jul 04, 2008 | 41.27 | 42.01 | 40.40 | 41.46 | 26,504,212 | +0.00(+0.00%) |
Jul 03, 2008 | 41.27 | 42.01 | 40.40 | 41.46 | 26,504,212 | +0.49(+1.20%) |
Jul 02, 2008 | 42.66 | 42.70 | 40.85 | 40.97 | 41,581,148 | -1.67(-3.91%) |