Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.30 | 15.54 | 14.16 | 15.08 | 28,853,152 | +1.37(+10.01%) |
Mar 30, 2009 | 14.35 | 14.72 | 13.67 | 13.71 | 27,116,996 | -1.05(-7.10%) |
Mar 26, 2009 | 14.90 | 15.02 | 14.18 | 14.76 | 23,013,588 | +0.14(+0.97%) |
Mar 25, 2009 | 14.70 | 15.45 | 13.52 | 14.62 | 26,381,528 | +0.33(+2.30%) |
Mar 24, 2009 | 14.34 | 15.72 | 14.09 | 14.29 | 32,118,280 | -0.40(-2.70%) |
Mar 23, 2009 | 13.77 | 14.80 | 13.65 | 14.68 | 28,882,536 | +2.59(+21.38%) |
Mar 20, 2009 | 13.31 | 13.44 | 12.08 | 12.10 | 25,121,898 | -1.35(-10.03%) |
Mar 19, 2009 | 14.40 | 14.48 | 13.12 | 13.45 | 26,093,302 | -0.79(-5.53%) |
Mar 18, 2009 | 12.33 | 14.30 | 12.16 | 14.23 | 34,836,840 | +1.70(+13.52%) |
Mar 17, 2009 | 11.15 | 12.57 | 11.04 | 12.54 | 22,493,106 | +1.21(+10.68%) |
Mar 16, 2009 | 11.37 | 12.45 | 11.31 | 11.33 | 23,678,114 | +0.23(+2.03%) |
Mar 13, 2009 | 11.80 | 11.80 | 10.60 | 11.10 | 0 | -0.58(-4.99%) |
Mar 12, 2009 | 10.74 | 11.72 | 10.14 | 11.69 | 26,857,446 | +0.93(+8.61%) |
Mar 11, 2009 | 10.24 | 11.12 | 9.853 | 10.76 | 23,569,238 | +0.64(+6.34%) |
Mar 10, 2009 | 9.375 | 10.21 | 9.030 | 10.12 | 26,226,606 | +1.49(+17.26%) |
Mar 09, 2009 | 8.574 | 9.275 | 8.310 | 8.628 | 22,685,410 | -0.18(-2.06%) |
Mar 06, 2009 | 9.520 | 10.01 | 8.496 | 8.809 | 0 | -0.65(-6.89%) |
Mar 05, 2009 | 10.44 | 10.51 | 9.020 | 9.461 | 30,192,078 | -1.46(-13.37%) |
Mar 04, 2009 | 11.02 | 11.41 | 10.30 | 10.92 | 24,441,574 | +0.16(+1.50%) |
Mar 02, 2009 | 11.14 | 11.96 | 10.56 | 10.76 | 26,463,298 | -1.62(-13.10%) |
Feb 27, 2009 | 12.39 | 13.23 | 11.76 | 12.38 | 0 | -0.93(-6.99%) |
Feb 26, 2009 | 13.35 | 14.50 | 12.99 | 13.31 | 30,332,428 | +0.69(+5.43%) |
Feb 25, 2009 | 12.91 | 13.31 | 12.18 | 12.63 | 25,189,276 | -0.35(-2.72%) |
Feb 24, 2009 | 11.00 | 13.31 | 10.55 | 12.98 | 28,206,040 | +2.05(+18.79%) |
Feb 23, 2009 | 11.80 | 11.92 | 10.84 | 10.93 | 18,103,308 | -0.21(-1.85%) |
Feb 20, 2009 | 10.60 | 11.30 | 10.19 | 11.13 | 25,632,756 | +0.13(+1.16%) |
Feb 19, 2009 | 11.76 | 12.13 | 10.97 | 11.00 | 13,119,854 | -0.60(-5.15%) |
Feb 18, 2009 | 11.76 | 11.82 | 10.86 | 11.60 | 18,654,812 | +0.23(+2.03%) |
Feb 17, 2009 | 12.51 | 12.59 | 11.36 | 11.37 | 23,442,496 | -1.86(-14.04%) |
Feb 13, 2009 | 13.38 | 13.65 | 13.04 | 13.23 | 13,689,567 | -0.29(-2.17%) |
Feb 12, 2009 | 13.39 | 13.66 | 12.60 | 13.52 | 19,902,844 | -0.43(-3.09%) |
Feb 11, 2009 | 13.26 | 14.23 | 13.26 | 13.95 | 19,937,418 | +0.92(+7.03%) |
Feb 10, 2009 | 14.63 | 14.96 | 12.87 | 13.04 | 27,581,244 | -1.92(-12.84%) |
Feb 09, 2009 | 15.15 | 15.33 | 14.40 | 14.96 | 14,173,245 | +0.02(+0.13%) |
Feb 06, 2009 | 13.91 | 15.91 | 13.49 | 14.94 | 48,711,848 | +1.45(+10.71%) |
Feb 05, 2009 | 11.67 | 13.69 | 11.39 | 13.49 | 47,143,412 | +1.67(+14.13%) |
Feb 04, 2009 | 12.08 | 12.37 | 11.28 | 11.82 | 15,908,714 | -0.02(-0.21%) |
Feb 03, 2009 | 11.70 | 12.01 | 11.08 | 11.85 | 22,929,708 | +0.33(+2.85%) |
Feb 02, 2009 | 11.21 | 11.73 | 10.95 | 11.52 | 21,478,584 | +0.12(+1.03%) |
Jan 30, 2009 | 11.89 | 12.21 | 11.18 | 11.40 | 0 | -0.39(-3.32%) |
Jan 29, 2009 | 12.01 | 12.64 | 11.61 | 11.79 | 25,670,938 | -0.83(-6.60%) |
Jan 28, 2009 | 11.17 | 12.84 | 11.10 | 12.63 | 69,270,648 | +3.01(+31.35%) |
Jan 27, 2009 | 10.26 | 10.53 | 9.177 | 9.613 | 29,366,904 | -0.42(-4.20%) |
Jan 26, 2009 | 9.662 | 10.53 | 9.348 | 10.03 | 28,463,768 | +0.53(+5.57%) |
Jan 23, 2009 | 9.779 | 9.882 | 8.623 | 9.505 | 45,405,168 | -0.77(-7.49%) |
Jan 22, 2009 | 8.359 | 10.75 | 8.251 | 10.27 | 68,473,056 | +1.91(+22.85%) |
Jan 21, 2009 | 7.776 | 8.819 | 7.472 | 8.364 | 96,238,656 | +1.07(+14.64%) |
Jan 20, 2009 | 9.745 | 9.892 | 7.070 | 7.295 | 156,530,400 | -10.51(-59.04%) |
Jan 16, 2009 | 19.12 | 19.19 | 17.09 | 17.81 | 18,180,686 | -0.81(-4.34%) |
Jan 15, 2009 | 18.13 | 19.28 | 17.37 | 18.62 | 11,648,226 | +0.45(+2.45%) |
Jan 14, 2009 | 18.27 | 18.54 | 17.95 | 18.17 | 9,287,272 | -0.87(-4.55%) |
Jan 13, 2009 | 18.86 | 19.35 | 18.29 | 19.04 | 11,800,371 | -0.07(-0.36%) |
Jan 12, 2009 | 20.33 | 20.35 | 18.80 | 19.11 | 8,064,416 | -1.25(-6.16%) |
Jan 09, 2009 | 21.18 | 21.56 | 20.15 | 20.36 | 6,825,349 | -0.81(-3.84%) |
Jan 08, 2009 | 20.49 | 21.29 | 20.31 | 21.18 | 11,547,231 | +0.49(+2.37%) |
Jan 07, 2009 | 21.06 | 22.58 | 20.28 | 20.69 | 15,263,600 | -1.00(-4.63%) |
Jan 06, 2009 | 20.93 | 21.93 | 20.41 | 21.69 | 9,222,656 | +1.34(+6.60%) |
Jan 05, 2009 | 20.08 | 20.95 | 19.85 | 20.35 | 9,821,257 | +0.21(+1.05%) |
Jan 02, 2009 | 19.36 | 20.30 | 18.74 | 20.14 | 0 | +0.87(+4.50%) |
Jan 01, 2009 | 18.50 | 19.46 | 18.10 | 19.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.50 | 19.46 | 18.10 | 19.27 | 6,349,335 | +0.87(+4.71%) |
Dec 30, 2008 | 17.54 | 18.45 | 17.53 | 18.40 | 8,000,308 | +0.87(+4.97%) |
Dec 29, 2008 | 17.56 | 17.76 | 16.72 | 17.53 | 6,437,137 | -0.03(-0.17%) |
Dec 26, 2008 | 18.27 | 18.34 | 17.48 | 17.56 | 4,581,479 | -0.58(-3.21%) |
Dec 24, 2008 | 18.42 | 18.42 | 17.64 | 18.14 | 1,674,065 | +0.20(+1.12%) |
Dec 23, 2008 | 19.08 | 19.10 | 17.89 | 17.94 | 6,493,822 | -0.59(-3.20%) |
Dec 22, 2008 | 19.71 | 19.85 | 18.20 | 18.54 | 6,225,907 | -1.23(-6.24%) |
Dec 19, 2008 | 18.59 | 20.08 | 18.59 | 19.77 | 9,623,740 | +0.63(+3.30%) |
Dec 18, 2008 | 20.19 | 20.41 | 19.04 | 19.14 | 9,951,253 | -0.61(-3.10%) |
Dec 17, 2008 | 19.03 | 20.35 | 18.63 | 19.75 | 11,554,405 | +0.68(+3.57%) |
Dec 16, 2008 | 17.62 | 19.24 | 17.20 | 19.07 | 18,084,102 | +1.80(+10.44%) |
Dec 15, 2008 | 18.46 | 18.46 | 16.84 | 17.27 | 10,658,288 | -0.98(-5.37%) |
Dec 12, 2008 | 18.37 | 18.92 | 16.50 | 18.25 | 0 | -0.75(-3.95%) |
Dec 11, 2008 | 20.10 | 21.05 | 18.76 | 19.00 | 11,022,431 | -1.46(-7.16%) |
Dec 10, 2008 | 20.75 | 21.36 | 19.94 | 20.46 | 8,339,166 | -0.02(-0.10%) |
Dec 09, 2008 | 21.17 | 22.37 | 20.26 | 20.48 | 13,327,888 | -1.01(-4.72%) |
Dec 08, 2008 | 20.33 | 21.76 | 20.11 | 21.49 | 11,408,618 | +1.76(+8.91%) |
Dec 05, 2008 | 17.75 | 19.79 | 17.27 | 19.74 | 0 | +1.45(+7.93%) |
Dec 04, 2008 | 17.91 | 19.79 | 17.58 | 18.29 | 11,119,356 | +0.35(+1.97%) |
Dec 03, 2008 | 17.18 | 18.09 | 17.05 | 17.93 | 12,262,986 | -0.16(-0.89%) |
Dec 02, 2008 | 17.58 | 18.26 | 16.71 | 18.09 | 9,541,706 | +0.73(+4.23%) |
Dec 01, 2008 | 19.78 | 20.09 | 17.24 | 17.36 | 12,093,631 | -3.27(-15.86%) |
Nov 28, 2008 | 19.92 | 20.82 | 19.55 | 20.63 | 3,742,784 | +0.72(+3.59%) |
Nov 26, 2008 | 17.49 | 19.99 | 17.27 | 19.92 | 11,793,654 | +1.42(+7.68%) |
Nov 25, 2008 | 18.76 | 18.98 | 17.48 | 18.50 | 13,487,195 | +0.81(+4.60%) |
Nov 24, 2008 | 16.50 | 18.08 | 15.69 | 17.68 | 14,322,247 | +2.11(+13.56%) |
Nov 21, 2008 | 14.61 | 15.72 | 13.84 | 15.57 | 16,459,954 | +1.51(+10.77%) |
Nov 20, 2008 | 14.50 | 16.16 | 13.75 | 14.06 | 16,695,590 | -0.80(-5.41%) |
Nov 19, 2008 | 17.34 | 17.67 | 14.64 | 14.86 | 14,248,948 | -2.66(-15.18%) |
Nov 18, 2008 | 17.91 | 18.25 | 16.79 | 17.52 | 13,707,797 | -0.57(-3.14%) |
Nov 17, 2008 | 18.79 | 19.14 | 17.97 | 18.09 | 8,089,484 | -0.97(-5.07%) |
Nov 14, 2008 | 20.13 | 20.72 | 18.80 | 19.05 | 0 | -1.64(-7.91%) |
Nov 13, 2008 | 19.67 | 20.92 | 17.43 | 20.69 | 15,435,551 | +1.37(+7.10%) |
Nov 12, 2008 | 19.85 | 20.98 | 19.16 | 19.32 | 9,883,391 | -1.34(-6.50%) |
Nov 11, 2008 | 20.35 | 22.01 | 19.91 | 20.66 | 19,425,118 | +0.46(+2.28%) |
Nov 10, 2008 | 21.17 | 21.88 | 19.54 | 20.20 | 8,796,738 | -0.85(-4.05%) |
Nov 07, 2008 | 19.85 | 21.21 | 19.79 | 21.05 | 0 | +1.33(+6.73%) |
Nov 06, 2008 | 20.85 | 21.87 | 19.51 | 19.73 | 13,831,564 | -1.22(-5.85%) |
Nov 05, 2008 | 22.27 | 23.40 | 20.86 | 20.95 | 10,708,456 | -1.71(-7.57%) |
Nov 04, 2008 | 21.40 | 22.92 | 21.40 | 22.67 | 10,145,606 | +1.23(+5.74%) |
Nov 03, 2008 | 21.40 | 21.78 | 20.84 | 21.44 | 9,683,815 | +0.20(+0.92%) |
Oct 31, 2008 | 20.84 | 21.76 | 20.39 | 21.24 | 9,192,706 | +0.45(+2.14%) |
Oct 30, 2008 | 21.35 | 21.56 | 20.00 | 20.79 | 12,261,378 | +0.72(+3.59%) |
Oct 29, 2008 | 20.33 | 21.57 | 19.74 | 20.07 | 13,650,204 | -0.41(-2.01%) |
Oct 28, 2008 | 18.47 | 20.79 | 17.15 | 20.48 | 16,174,192 | +3.00(+17.15%) |
Oct 27, 2008 | 17.59 | 18.92 | 17.49 | 17.49 | 10,124,436 | -0.94(-5.10%) |
Oct 24, 2008 | 16.14 | 18.84 | 16.12 | 18.43 | 13,211,408 | +0.18(+0.97%) |
Oct 23, 2008 | 18.38 | 18.55 | 16.69 | 18.25 | 14,110,831 | +0.58(+3.30%) |
Oct 22, 2008 | 18.70 | 19.57 | 16.85 | 17.67 | 11,514,055 | -1.73(-8.94%) |
Oct 21, 2008 | 19.33 | 20.87 | 18.99 | 19.40 | 11,497,396 | -0.20(-1.00%) |
Oct 20, 2008 | 20.22 | 20.51 | 18.79 | 19.60 | 15,513,832 | -0.37(-1.86%) |
Oct 17, 2008 | 21.46 | 21.80 | 19.61 | 19.97 | 0 | -2.12(-9.60%) |
Oct 16, 2008 | 23.39 | 23.52 | 19.05 | 22.09 | 29,800,292 | -0.85(-3.72%) |
Oct 15, 2008 | 25.86 | 25.97 | 22.80 | 22.94 | 26,444,428 | -4.83(-17.39%) |
Oct 14, 2008 | 26.60 | 28.44 | 25.78 | 27.78 | 32,873,682 | +4.09(+17.25%) |
Oct 13, 2008 | 22.78 | 24.45 | 20.58 | 23.69 | 15,000,623 | +2.52(+11.92%) |
Oct 10, 2008 | 19.11 | 23.64 | 18.75 | 21.17 | 0 | +1.08(+5.37%) |
Oct 09, 2008 | 22.32 | 23.39 | 20.09 | 20.09 | 22,953,254 | -1.27(-5.96%) |
Oct 08, 2008 | 18.62 | 22.21 | 18.20 | 21.36 | 28,613,218 | +1.79(+9.14%) |
Oct 07, 2008 | 22.07 | 25.85 | 19.57 | 19.57 | 22,251,916 | -1.00(-4.88%) |
Oct 06, 2008 | 21.80 | 23.70 | 17.98 | 20.58 | 20,041,200 | -2.43(-10.56%) |
Oct 03, 2008 | 26.31 | 27.93 | 20.29 | 23.01 | 0 | -2.39(-9.41%) |
Oct 02, 2008 | 27.89 | 27.89 | 25.38 | 25.40 | 8,290,676 | -1.82(-6.70%) |
Oct 01, 2008 | 27.45 | 27.80 | 25.86 | 27.22 | 10,982,868 | -0.65(-2.32%) |
Sep 30, 2008 | 23.49 | 28.83 | 23.29 | 27.87 | 19,242,228 | +6.31(+29.27%) |
Sep 29, 2008 | 27.81 | 28.18 | 20.21 | 21.56 | 19,615,036 | -8.08(-27.27%) |
Sep 26, 2008 | 27.68 | 29.64 | 26.44 | 29.64 | 12,454,843 | +0.24(+0.83%) |
Sep 25, 2008 | 26.08 | 29.40 | 25.59 | 29.40 | 9,575,185 | +3.38(+12.99%) |
Sep 24, 2008 | 27.38 | 27.38 | 24.41 | 26.02 | 11,722,674 | -0.46(-1.72%) |
Sep 23, 2008 | 27.97 | 28.17 | 25.65 | 26.47 | 13,024,341 | -1.94(-6.83%) |
Sep 22, 2008 | 29.88 | 32.57 | 27.92 | 28.41 | 9,513,071 | -1.21(-4.07%) |
Sep 19, 2008 | 33.75 | 33.81 | 27.37 | 29.62 | 0 | +0.71(+2.46%) |
Sep 18, 2008 | 32.38 | 33.66 | 14.25 | 28.91 | 140,839,392 | -2.82(-8.88%) |
Sep 17, 2008 | 34.32 | 34.54 | 30.93 | 31.72 | 22,155,626 | -3.43(-9.76%) |
Sep 16, 2008 | 32.34 | 35.19 | 32.21 | 35.15 | 17,859,988 | +1.09(+3.19%) |
Sep 15, 2008 | 33.44 | 35.44 | 33.44 | 34.07 | 23,865,482 | -1.06(-3.03%) |
Sep 12, 2008 | 35.03 | 35.59 | 34.38 | 35.13 | 0 | -0.39(-1.10%) |
Sep 11, 2008 | 33.75 | 35.57 | 32.74 | 35.52 | 10,739,306 | +1.42(+4.17%) |
Sep 10, 2008 | 34.20 | 34.94 | 33.16 | 34.10 | 10,838,379 | +0.07(+0.20%) |
Sep 09, 2008 | 35.53 | 36.10 | 34.02 | 34.03 | 13,319,010 | -1.74(-4.88%) |
Sep 08, 2008 | 34.71 | 36.13 | 34.37 | 35.78 | 16,675,511 | +2.52(+7.59%) |
Sep 05, 2008 | 32.27 | 33.39 | 31.70 | 33.25 | 0 | +0.62(+1.89%) |
Sep 04, 2008 | 33.37 | 33.61 | 32.49 | 32.64 | 9,265,843 | -1.25(-3.70%) |
Sep 03, 2008 | 33.43 | 34.30 | 33.22 | 33.89 | 8,989,707 | +0.32(+0.96%) |
Sep 02, 2008 | 33.67 | 34.40 | 32.95 | 33.57 | 9,025,731 | +0.41(+1.24%) |
Aug 29, 2008 | 33.12 | 33.65 | 32.95 | 33.16 | 0 | -0.40(-1.18%) |
Aug 28, 2008 | 32.90 | 33.60 | 32.53 | 33.55 | 6,627,798 | +1.01(+3.10%) |
Aug 27, 2008 | 31.62 | 32.77 | 31.62 | 32.54 | 4,976,298 | +0.30(+0.94%) |
Aug 26, 2008 | 31.83 | 32.40 | 31.55 | 32.24 | 5,763,188 | +0.45(+1.40%) |
Aug 25, 2008 | 32.45 | 32.70 | 31.73 | 31.79 | 6,111,333 | -1.01(-3.08%) |
Aug 22, 2008 | 32.39 | 32.83 | 31.88 | 32.80 | 0 | +0.74(+2.32%) |
Aug 21, 2008 | 31.26 | 32.45 | 31.26 | 32.06 | 7,002,071 | -0.41(-1.25%) |
Aug 20, 2008 | 31.74 | 32.54 | 31.28 | 32.46 | 8,022,202 | +0.66(+2.06%) |
Aug 19, 2008 | 32.79 | 33.18 | 31.62 | 31.81 | 8,606,412 | -1.22(-3.69%) |
Aug 18, 2008 | 34.05 | 34.05 | 32.86 | 33.03 | 5,569,508 | -0.90(-2.66%) |
Aug 15, 2008 | 33.73 | 34.61 | 33.39 | 33.93 | 0 | +0.39(+1.15%) |
Aug 14, 2008 | 32.26 | 33.90 | 32.20 | 33.54 | 8,212,108 | +0.86(+2.62%) |
Aug 13, 2008 | 33.31 | 33.73 | 32.30 | 32.68 | 9,948,650 | -0.81(-2.41%) |
Aug 12, 2008 | 35.16 | 35.33 | 33.15 | 33.49 | 10,458,829 | -2.29(-6.41%) |
Aug 11, 2008 | 35.07 | 36.28 | 34.47 | 35.79 | 9,077,438 | +0.69(+1.95%) |
Aug 08, 2008 | 34.58 | 35.42 | 33.41 | 35.10 | 8,313,123 | +0.79(+2.31%) |
Aug 07, 2008 | 35.14 | 35.80 | 34.08 | 34.31 | 12,412,821 | -1.37(-3.83%) |
Aug 06, 2008 | 35.79 | 36.17 | 35.22 | 35.67 | 7,451,559 | -0.33(-0.91%) |
Aug 05, 2008 | 34.94 | 36.12 | 34.64 | 36.00 | 8,254,252 | +1.61(+4.69%) |
Aug 04, 2008 | 34.87 | 34.92 | 33.58 | 34.39 | 6,648,116 | -0.60(-1.72%) |
Aug 01, 2008 | 34.95 | 35.46 | 33.84 | 34.99 | 7,595,107 | -0.11(-0.31%) |
Jul 31, 2008 | 34.75 | 35.65 | 34.41 | 35.10 | 10,146,561 | -0.24(-0.68%) |
Jul 30, 2008 | 35.54 | 36.27 | 34.44 | 35.34 | 11,335,260 | -0.17(-0.47%) |
Jul 29, 2008 | 33.23 | 35.54 | 33.13 | 35.51 | 12,519,947 | +2.44(+7.36%) |
Jul 28, 2008 | 34.20 | 35.20 | 32.97 | 33.07 | 8,636,282 | -1.50(-4.35%) |
Jul 25, 2008 | 33.94 | 35.11 | 33.35 | 34.58 | 10,590,582 | +0.78(+2.32%) |
Jul 24, 2008 | 35.17 | 35.85 | 33.57 | 33.79 | 14,793,652 | -1.41(-4.00%) |
Jul 23, 2008 | 36.26 | 36.67 | 34.40 | 35.20 | 16,050,360 | -1.18(-3.23%) |
Jul 22, 2008 | 33.50 | 36.43 | 32.80 | 36.37 | 15,455,696 | +2.94(+8.81%) |
Jul 21, 2008 | 34.21 | 34.52 | 33.26 | 33.43 | 11,114,195 | -0.78(-2.28%) |
Jul 18, 2008 | 34.16 | 34.27 | 32.34 | 34.21 | 11,611,760 | +0.48(+1.41%) |
Jul 17, 2008 | 33.14 | 34.17 | 32.24 | 33.73 | 20,147,074 | +1.18(+3.61%) |
Jul 16, 2008 | 29.69 | 32.69 | 29.46 | 32.56 | 19,330,194 | +3.33(+11.40%) |
Jul 15, 2008 | 28.55 | 30.81 | 27.33 | 29.23 | 31,356,132 | +1.94(+7.09%) |
Jul 14, 2008 | 29.46 | 30.46 | 26.95 | 27.29 | 17,651,236 | -1.89(-6.48%) |
Jul 11, 2008 | 28.89 | 29.85 | 28.35 | 29.18 | 11,305,980 | -0.40(-1.36%) |
Jul 10, 2008 | 29.31 | 30.01 | 28.65 | 29.58 | 11,910,502 | +0.40(+1.38%) |
Jul 09, 2008 | 30.49 | 30.74 | 28.94 | 29.18 | 12,958,588 | -1.21(-3.97%) |
Jul 08, 2008 | 29.38 | 30.71 | 28.60 | 30.39 | 19,039,580 | +1.59(+5.51%) |
Jul 07, 2008 | 30.51 | 31.17 | 28.40 | 28.80 | 16,452,539 | -1.58(-5.19%) |
Jul 04, 2008 | 30.28 | 31.00 | 29.76 | 30.38 | 4,910,018 | +0.00(+0.00%) |
Jul 03, 2008 | 30.28 | 31.00 | 29.76 | 30.38 | 4,910,018 | +0.25(+0.85%) |
Jul 02, 2008 | 31.29 | 31.60 | 30.09 | 30.12 | 11,333,011 | -0.75(-2.44%) |
Jul 01, 2008 | 30.90 | 31.56 | 30.16 | 30.88 | 14,648,314 | -0.48(-1.52%) |
Jun 30, 2008 | 31.26 | 32.72 | 30.99 | 31.35 | 7,200,737 | -0.01(-0.03%) |
Jun 27, 2008 | 32.59 | 32.67 | 30.98 | 31.36 | 18,242,242 | -1.06(-3.28%) |
Jun 26, 2008 | 32.40 | 33.09 | 32.28 | 32.43 | 8,531,836 | -0.74(-2.23%) |
Jun 25, 2008 | 33.32 | 34.12 | 32.92 | 33.16 | 9,392,059 | -0.09(-0.28%) |
Jun 24, 2008 | 32.46 | 33.80 | 32.20 | 33.26 | 7,411,783 | +0.66(+2.03%) |
Jun 23, 2008 | 33.39 | 33.39 | 32.45 | 32.60 | 5,898,947 | -0.59(-1.79%) |
Jun 20, 2008 | 32.20 | 33.96 | 32.17 | 33.19 | 13,238,118 | -0.39(-1.17%) |
Jun 19, 2008 | 32.66 | 33.68 | 32.23 | 33.58 | 12,044,276 | +0.96(+2.94%) |
Jun 18, 2008 | 33.03 | 33.17 | 32.41 | 32.62 | 16,539,773 | -0.41(-1.25%) |
Jun 17, 2008 | 34.18 | 34.25 | 33.03 | 33.03 | 10,328,519 | -0.73(-2.15%) |
Jun 16, 2008 | 34.03 | 34.40 | 33.47 | 33.76 | 10,375,570 | -0.47(-1.37%) |
Jun 13, 2008 | 34.04 | 34.25 | 33.34 | 34.23 | 9,853,784 | +0.64(+1.91%) |
Jun 12, 2008 | 33.27 | 34.30 | 33.19 | 33.59 | 10,984,388 | +0.28(+0.84%) |
Jun 11, 2008 | 33.94 | 34.19 | 33.29 | 33.31 | 13,251,618 | -0.13(-0.38%) |
Jun 10, 2008 | 33.32 | 33.84 | 32.58 | 33.43 | 15,696,813 | +0.63(+1.93%) |
Jun 09, 2008 | 33.81 | 33.98 | 32.15 | 32.80 | 13,102,193 | -0.52(-1.57%) |
Jun 06, 2008 | 34.21 | 34.67 | 33.32 | 33.33 | 14,899,154 | -1.54(-4.41%) |
Jun 05, 2008 | 35.01 | 35.23 | 34.30 | 34.87 | 15,561,443 | +0.16(+0.47%) |
Jun 04, 2008 | 34.20 | 34.91 | 33.93 | 34.70 | 53,126,548 | -0.26(-0.74%) |
Jun 03, 2008 | 34.91 | 35.66 | 34.64 | 34.96 | 16,949,106 | +0.15(+0.42%) |
Jun 02, 2008 | 35.17 | 35.23 | 34.30 | 34.82 | 6,354,200 | -0.47(-1.33%) |
May 30, 2008 | 35.59 | 35.73 | 35.11 | 35.29 | 4,047,278 | -0.13(-0.36%) |
May 29, 2008 | 34.96 | 35.77 | 34.83 | 35.41 | 3,635,674 | +0.52(+1.50%) |
May 28, 2008 | 34.86 | 35.03 | 34.36 | 34.89 | 5,151,034 | +0.07(+0.21%) |
May 27, 2008 | 34.27 | 35.16 | 34.27 | 34.82 | 3,448,748 | +0.63(+1.83%) |
May 26, 2008 | 34.49 | 34.62 | 34.16 | 34.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.49 | 34.62 | 34.16 | 34.19 | 4,953,849 | -0.50(-1.44%) |
May 22, 2008 | 33.96 | 35.03 | 33.86 | 34.69 | 6,419,547 | +0.47(+1.36%) |
May 21, 2008 | 34.87 | 35.48 | 34.19 | 34.22 | 8,150,567 | -0.73(-2.07%) |
May 20, 2008 | 35.40 | 35.76 | 34.77 | 34.95 | 6,029,149 | -0.63(-1.78%) |
May 19, 2008 | 35.66 | 36.65 | 35.43 | 35.58 | 6,406,128 | -0.06(-0.16%) |
May 16, 2008 | 36.69 | 36.69 | 35.49 | 35.64 | 6,550,976 | -0.92(-2.52%) |
May 15, 2008 | 35.67 | 36.59 | 35.46 | 36.56 | 6,806,916 | +0.75(+2.09%) |
May 14, 2008 | 35.09 | 35.98 | 34.71 | 35.81 | 10,012,622 | +1.10(+3.18%) |
May 13, 2008 | 35.93 | 36.78 | 34.62 | 34.71 | 12,127,518 | -1.88(-5.13%) |
May 12, 2008 | 35.28 | 36.62 | 34.78 | 36.58 | 5,804,459 | +1.20(+3.39%) |
May 09, 2008 | 35.42 | 36.07 | 35.21 | 35.38 | 2,793,486 | -0.25(-0.70%) |
May 08, 2008 | 36.13 | 36.13 | 35.39 | 35.63 | 10,295,877 | -0.62(-1.72%) |
May 07, 2008 | 37.27 | 37.32 | 36.12 | 36.26 | 9,933,239 | -0.94(-2.53%) |
May 06, 2008 | 35.66 | 37.34 | 35.36 | 37.20 | 6,455,259 | +1.02(+2.82%) |
May 05, 2008 | 36.68 | 36.94 | 35.90 | 36.18 | 6,116,737 | -0.81(-2.19%) |
May 02, 2008 | 37.31 | 38.19 | 36.58 | 36.99 | 6,425,977 | +0.11(+0.31%) |
May 01, 2008 | 35.36 | 37.15 | 34.51 | 36.87 | 7,859,078 | +1.53(+4.32%) |
Apr 30, 2008 | 35.45 | 36.21 | 35.14 | 35.35 | 8,707,991 | -0.30(-0.85%) |
Apr 29, 2008 | 35.36 | 35.98 | 35.15 | 35.65 | 6,968,815 | +0.08(+0.23%) |
Apr 28, 2008 | 35.28 | 35.77 | 35.07 | 35.57 | 8,678,958 | +0.32(+0.90%) |
Apr 25, 2008 | 34.06 | 35.29 | 33.97 | 35.25 | 9,778,910 | +1.28(+3.76%) |
Apr 24, 2008 | 32.34 | 34.20 | 32.34 | 33.97 | 12,209,614 | +1.31(+4.02%) |
Apr 23, 2008 | 32.17 | 32.88 | 31.85 | 32.66 | 11,602,253 | +0.48(+1.51%) |
Apr 22, 2008 | 32.82 | 33.08 | 32.15 | 32.17 | 10,603,804 | -0.57(-1.74%) |
Apr 21, 2008 | 33.34 | 33.91 | 32.70 | 32.74 | 12,500,943 | -0.84(-2.51%) |
Apr 18, 2008 | 35.11 | 35.67 | 33.55 | 33.58 | 13,926,195 | -0.87(-2.53%) |
Apr 17, 2008 | 33.74 | 34.58 | 33.14 | 34.45 | 13,721,647 | +0.54(+1.60%) |
Apr 16, 2008 | 33.92 | 33.97 | 32.45 | 33.91 | 27,892,878 | -0.01(-0.03%) |
Apr 15, 2008 | 38.49 | 39.18 | 33.62 | 33.92 | 45,826,128 | -3.74(-9.93%) |
Apr 14, 2008 | 38.51 | 39.12 | 37.64 | 37.66 | 7,367,704 | -1.21(-3.11%) |
Apr 11, 2008 | 38.55 | 39.90 | 38.42 | 38.87 | 5,407,307 | -0.23(-0.58%) |
Apr 10, 2008 | 38.99 | 39.81 | 38.59 | 39.09 | 5,832,635 | +0.00(+0.01%) |
Apr 09, 2008 | 40.06 | 40.61 | 38.93 | 39.09 | 9,034,375 | -1.03(-2.56%) |
Apr 08, 2008 | 40.38 | 40.72 | 39.80 | 40.12 | 6,807,057 | -0.47(-1.15%) |
Apr 07, 2008 | 41.55 | 41.80 | 40.40 | 40.58 | 8,091,592 | -0.40(-0.98%) |
Apr 04, 2008 | 41.02 | 41.65 | 40.05 | 40.98 | 8,488,670 | -0.26(-0.63%) |
Apr 03, 2008 | 40.79 | 41.55 | 40.55 | 41.24 | 5,819,471 | +0.36(+0.87%) |
Apr 02, 2008 | 40.89 | 41.66 | 40.37 | 40.89 | 8,565,233 | -0.69(-1.65%) |