Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.10 | 10.10 | 9.222 | 9.360 | 0 | -0.57(-5.77%) |
Jan 29, 2009 | 10.03 | 10.19 | 9.773 | 9.933 | 57,194,144 | -0.52(-4.95%) |
Jan 28, 2009 | 9.810 | 10.57 | 9.788 | 10.45 | 79,297,528 | +0.91(+9.52%) |
Jan 27, 2009 | 9.449 | 9.754 | 9.192 | 9.542 | 57,438,964 | +0.26(+2.77%) |
Jan 26, 2009 | 8.775 | 9.788 | 8.533 | 9.285 | 93,492,672 | +0.79(+9.34%) |
Jan 23, 2009 | 8.105 | 8.957 | 7.878 | 8.492 | 72,814,872 | +0.09(+1.11%) |
Jan 22, 2009 | 8.429 | 8.555 | 8.153 | 8.399 | 55,785,688 | -0.35(-4.00%) |
Jan 21, 2009 | 8.399 | 8.764 | 8.068 | 8.749 | 69,154,408 | +0.51(+6.14%) |
Jan 20, 2009 | 8.842 | 9.084 | 8.198 | 8.243 | 61,957,708 | -0.84(-9.26%) |
Jan 16, 2009 | 9.568 | 9.654 | 8.621 | 9.084 | 0 | +0.26(+3.00%) |
Jan 15, 2009 | 8.689 | 8.931 | 8.179 | 8.820 | 67,612,640 | +0.25(+2.87%) |
Jan 14, 2009 | 9.281 | 9.300 | 8.239 | 8.574 | 89,616,792 | -1.03(-10.74%) |
Jan 13, 2009 | 9.267 | 9.814 | 9.159 | 9.605 | 56,321,516 | +0.13(+1.42%) |
Jan 12, 2009 | 10.25 | 10.31 | 9.356 | 9.471 | 54,487,984 | -1.23(-11.51%) |
Jan 09, 2009 | 11.08 | 11.16 | 10.39 | 10.70 | 43,982,112 | -0.19(-1.71%) |
Jan 08, 2009 | 10.20 | 10.93 | 10.07 | 10.89 | 54,704,192 | +0.47(+4.50%) |
Jan 07, 2009 | 11.02 | 11.18 | 10.36 | 10.42 | 67,660,360 | -1.05(-9.15%) |
Jan 06, 2009 | 11.01 | 11.71 | 10.81 | 11.47 | 95,207,416 | +0.96(+9.18%) |
Jan 05, 2009 | 9.866 | 10.92 | 9.773 | 10.51 | 68,975,160 | +0.55(+5.54%) |
Jan 02, 2009 | 9.263 | 10.04 | 9.233 | 9.955 | 0 | +0.86(+9.41%) |
Jan 01, 2009 | 8.775 | 9.203 | 8.675 | 9.099 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.775 | 9.203 | 8.675 | 9.099 | 30,310,422 | +0.26(+2.99%) |
Dec 30, 2008 | 8.742 | 8.842 | 8.462 | 8.835 | 24,594,754 | +0.22(+2.55%) |
Dec 29, 2008 | 8.637 | 8.756 | 8.459 | 8.615 | 27,805,034 | +0.21(+2.48%) |
Dec 26, 2008 | 8.071 | 8.470 | 7.997 | 8.406 | 0 | +0.38(+4.68%) |
Dec 24, 2008 | 8.191 | 8.191 | 7.915 | 8.030 | 9,537,104 | -0.06(-0.74%) |
Dec 23, 2008 | 7.982 | 8.347 | 7.885 | 8.090 | 28,696,458 | +0.15(+1.92%) |
Dec 22, 2008 | 8.827 | 8.827 | 7.673 | 7.937 | 43,881,332 | -0.75(-8.62%) |
Dec 19, 2008 | 8.608 | 8.876 | 8.380 | 8.686 | 48,523,272 | +0.00(+0.04%) |
Dec 18, 2008 | 9.631 | 9.724 | 8.414 | 8.682 | 64,947,084 | -1.00(-10.34%) |
Dec 17, 2008 | 9.155 | 9.933 | 9.092 | 9.683 | 69,218,968 | +0.42(+4.50%) |
Dec 16, 2008 | 8.652 | 9.307 | 8.492 | 9.267 | 60,015,712 | +0.89(+10.57%) |
Dec 15, 2008 | 8.604 | 8.864 | 8.124 | 8.380 | 50,235,148 | +0.09(+1.03%) |
Dec 12, 2008 | 7.818 | 8.447 | 7.751 | 8.295 | 0 | -0.20(-2.41%) |
Dec 11, 2008 | 8.399 | 9.382 | 8.272 | 8.500 | 81,131,536 | -0.02(-0.26%) |
Dec 10, 2008 | 8.004 | 8.563 | 7.707 | 8.522 | 103,971,888 | +1.17(+15.96%) |
Dec 09, 2008 | 7.260 | 7.803 | 7.089 | 7.349 | 68,830,720 | -0.10(-1.35%) |
Dec 08, 2008 | 7.055 | 7.800 | 6.947 | 7.450 | 98,332,752 | +1.20(+19.11%) |
Dec 05, 2008 | 6.370 | 6.389 | 5.845 | 6.255 | 0 | -0.26(-4.05%) |
Dec 04, 2008 | 6.660 | 7.014 | 6.333 | 6.519 | 77,555,712 | -0.20(-2.99%) |
Dec 03, 2008 | 6.359 | 7.025 | 6.333 | 6.720 | 137,503,808 | -1.40(-17.28%) |
Dec 02, 2008 | 8.124 | 8.392 | 7.770 | 8.124 | 46,546,224 | +0.34(+4.35%) |
Dec 01, 2008 | 8.384 | 8.440 | 7.740 | 7.785 | 46,934,944 | -1.15(-12.84%) |
Nov 28, 2008 | 9.263 | 9.378 | 8.805 | 8.931 | 16,237,478 | -0.50(-5.29%) |
Nov 26, 2008 | 8.418 | 9.531 | 8.403 | 9.430 | 48,267,036 | +0.85(+9.84%) |
Nov 25, 2008 | 8.481 | 8.708 | 7.978 | 8.585 | 54,814,268 | +0.42(+5.20%) |
Nov 24, 2008 | 7.699 | 8.537 | 7.461 | 8.161 | 66,587,664 | +0.96(+13.40%) |
Nov 21, 2008 | 6.962 | 7.267 | 6.627 | 7.197 | 70,944,368 | +0.64(+9.83%) |
Nov 20, 2008 | 7.405 | 7.439 | 6.430 | 6.552 | 89,899,608 | -0.98(-13.04%) |
Nov 19, 2008 | 7.986 | 8.362 | 7.453 | 7.535 | 83,157,536 | -0.54(-6.64%) |
Nov 18, 2008 | 8.626 | 8.626 | 7.818 | 8.071 | 67,927,800 | -0.54(-6.31%) |
Nov 17, 2008 | 8.667 | 9.196 | 8.291 | 8.615 | 54,061,096 | -0.45(-4.93%) |
Nov 14, 2008 | 9.445 | 9.795 | 8.928 | 9.062 | 0 | -0.62(-6.42%) |
Nov 13, 2008 | 8.399 | 9.698 | 8.004 | 9.683 | 78,044,080 | +1.38(+16.69%) |
Nov 12, 2008 | 8.935 | 9.025 | 8.168 | 8.299 | 61,603,464 | -0.93(-10.05%) |
Nov 11, 2008 | 9.754 | 9.866 | 8.987 | 9.226 | 57,635,256 | -1.00(-9.76%) |
Nov 10, 2008 | 11.02 | 11.24 | 10.08 | 10.22 | 55,573,436 | +0.15(+1.44%) |
Nov 07, 2008 | 10.20 | 10.73 | 9.557 | 10.08 | 0 | +0.07(+0.71%) |
Nov 06, 2008 | 10.87 | 11.00 | 9.959 | 10.01 | 56,035,632 | -1.18(-10.58%) |
Nov 05, 2008 | 11.81 | 12.27 | 11.08 | 11.19 | 60,455,004 | -1.07(-8.74%) |
Nov 04, 2008 | 11.23 | 12.45 | 11.20 | 12.26 | 59,129,488 | +1.53(+14.22%) |
Nov 03, 2008 | 10.76 | 11.20 | 10.47 | 10.74 | 44,287,652 | -0.08(-0.76%) |
Oct 31, 2008 | 11.04 | 11.33 | 10.46 | 10.82 | 52,749,652 | -0.36(-3.20%) |
Oct 30, 2008 | 11.10 | 11.39 | 10.25 | 11.18 | 72,752,024 | +0.66(+6.30%) |
Oct 29, 2008 | 10.34 | 11.25 | 10.15 | 10.51 | 90,850,608 | +0.54(+5.37%) |
Oct 28, 2008 | 9.479 | 10.03 | 8.563 | 9.978 | 79,104,320 | +1.14(+12.84%) |
Oct 27, 2008 | 9.304 | 9.751 | 8.842 | 8.842 | 73,293,480 | -0.41(-4.46%) |
Oct 24, 2008 | 8.366 | 9.747 | 8.295 | 9.255 | 0 | -0.53(-5.40%) |
Oct 23, 2008 | 9.866 | 10.53 | 9.032 | 9.784 | 90,916,824 | -0.24(-2.38%) |
Oct 22, 2008 | 11.58 | 11.62 | 9.605 | 10.02 | 110,141,728 | -2.17(-17.78%) |
Oct 21, 2008 | 12.84 | 13.14 | 12.17 | 12.19 | 71,256,800 | -1.48(-10.84%) |
Oct 20, 2008 | 12.85 | 13.69 | 12.62 | 13.67 | 52,009,804 | +1.41(+11.51%) |
Oct 17, 2008 | 11.82 | 13.51 | 11.50 | 12.26 | 0 | -0.17(-1.38%) |
Oct 16, 2008 | 12.80 | 13.14 | 11.18 | 12.43 | 96,954,848 | +0.10(+0.85%) |
Oct 15, 2008 | 14.15 | 14.24 | 12.29 | 12.33 | 79,020,328 | -2.92(-19.13%) |
Oct 14, 2008 | 17.48 | 17.87 | 15.03 | 15.24 | 64,154,532 | -1.65(-9.76%) |
Oct 13, 2008 | 14.69 | 16.89 | 13.69 | 16.89 | 76,619,640 | +3.36(+24.81%) |
Oct 10, 2008 | 12.96 | 14.85 | 12.10 | 13.53 | 0 | -0.77(-5.36%) |
Oct 09, 2008 | 17.03 | 17.37 | 13.90 | 14.30 | 81,601,312 | -1.56(-9.84%) |
Oct 08, 2008 | 14.02 | 16.49 | 13.78 | 15.86 | 89,728,480 | +1.46(+10.11%) |
Oct 07, 2008 | 17.03 | 17.31 | 14.33 | 14.40 | 77,387,080 | -1.87(-11.49%) |
Oct 06, 2008 | 15.90 | 16.29 | 13.90 | 16.27 | 90,334,400 | -0.43(-2.56%) |
Oct 03, 2008 | 17.28 | 18.46 | 16.44 | 16.70 | 0 | -0.28(-1.62%) |
Oct 02, 2008 | 19.08 | 19.08 | 16.82 | 16.98 | 63,035,772 | -2.74(-13.90%) |
Oct 01, 2008 | 20.88 | 21.13 | 19.12 | 19.72 | 49,042,540 | -1.45(-6.84%) |
Sep 30, 2008 | 20.44 | 21.35 | 19.82 | 21.17 | 50,583,348 | +1.35(+6.82%) |
Sep 29, 2008 | 22.40 | 22.48 | 19.07 | 19.81 | 68,131,440 | -3.95(-16.61%) |
Sep 26, 2008 | 24.65 | 24.80 | 22.90 | 23.76 | 0 | -1.71(-6.70%) |
Sep 25, 2008 | 24.85 | 25.93 | 24.11 | 25.47 | 34,784,576 | +0.71(+2.86%) |
Sep 24, 2008 | 26.41 | 26.43 | 24.67 | 24.76 | 29,611,044 | -1.12(-4.33%) |
Sep 23, 2008 | 26.63 | 27.85 | 25.80 | 25.88 | 41,449,444 | -1.05(-3.90%) |
Sep 22, 2008 | 27.89 | 28.79 | 26.78 | 26.93 | 46,254,488 | -0.44(-1.62%) |
Sep 19, 2008 | 26.54 | 27.83 | 25.48 | 27.37 | 0 | +2.43(+9.76%) |
Sep 18, 2008 | 24.88 | 25.87 | 23.35 | 24.94 | 64,440,484 | +0.58(+2.40%) |
Sep 17, 2008 | 24.13 | 25.46 | 22.71 | 24.35 | 69,230,000 | -0.31(-1.27%) |
Sep 16, 2008 | 23.46 | 24.75 | 22.40 | 24.66 | 71,982,896 | +0.15(+0.62%) |
Sep 15, 2008 | 25.98 | 26.37 | 24.27 | 24.51 | 41,630,420 | -2.99(-10.88%) |
Sep 12, 2008 | 26.02 | 27.70 | 25.89 | 27.51 | 0 | +2.09(+8.23%) |
Sep 11, 2008 | 25.16 | 25.73 | 23.57 | 25.41 | 67,684,216 | -0.34(-1.33%) |
Sep 10, 2008 | 24.50 | 26.27 | 24.21 | 25.76 | 51,284,120 | +1.50(+6.17%) |
Sep 09, 2008 | 26.16 | 26.23 | 24.16 | 24.26 | 67,864,512 | -2.57(-9.58%) |
Sep 08, 2008 | 28.44 | 28.67 | 26.10 | 26.83 | 42,627,408 | -0.69(-2.50%) |
Sep 05, 2008 | 27.89 | 28.13 | 25.78 | 27.52 | 0 | -0.38(-1.36%) |
Sep 04, 2008 | 29.92 | 30.30 | 27.36 | 27.90 | 64,796,716 | -2.02(-6.76%) |
Sep 03, 2008 | 30.83 | 31.25 | 29.19 | 29.92 | 41,109,440 | -1.00(-3.24%) |
Sep 02, 2008 | 31.58 | 31.58 | 30.54 | 30.92 | 30,047,618 | -2.33(-7.02%) |
Aug 29, 2008 | 33.70 | 33.73 | 33.13 | 33.25 | 0 | -0.49(-1.45%) |
Aug 28, 2008 | 34.23 | 34.68 | 33.00 | 33.74 | 19,484,988 | -0.17(-0.51%) |
Aug 27, 2008 | 33.38 | 34.11 | 33.25 | 33.91 | 14,626,076 | +0.95(+2.89%) |
Aug 26, 2008 | 32.48 | 33.13 | 32.07 | 32.96 | 17,828,944 | +0.27(+0.82%) |
Aug 25, 2008 | 34.10 | 34.15 | 32.41 | 32.69 | 18,714,034 | -1.04(-3.08%) |
Aug 22, 2008 | 34.52 | 34.72 | 33.48 | 33.73 | 0 | -1.14(-3.27%) |
Aug 21, 2008 | 34.62 | 35.28 | 34.31 | 34.87 | 31,269,762 | +0.96(+2.82%) |
Aug 20, 2008 | 32.94 | 33.97 | 32.56 | 33.91 | 42,445,084 | +2.38(+7.54%) |
Aug 19, 2008 | 30.69 | 32.17 | 30.40 | 31.53 | 30,395,072 | +0.51(+1.63%) |
Aug 18, 2008 | 31.76 | 32.38 | 30.83 | 31.03 | 22,508,492 | -0.39(-1.24%) |
Aug 15, 2008 | 32.33 | 32.33 | 30.94 | 31.42 | 0 | -0.91(-2.82%) |
Aug 14, 2008 | 32.75 | 33.09 | 31.76 | 32.33 | 27,012,726 | -0.62(-1.88%) |
Aug 13, 2008 | 31.44 | 33.31 | 31.09 | 32.95 | 38,522,548 | +1.80(+5.77%) |
Aug 12, 2008 | 31.16 | 31.63 | 29.97 | 31.15 | 33,616,720 | +0.51(+1.66%) |
Aug 11, 2008 | 31.83 | 31.96 | 29.70 | 30.64 | 40,929,908 | -1.20(-3.77%) |
Aug 08, 2008 | 31.18 | 32.14 | 30.53 | 31.84 | 35,984,308 | -0.65(-1.99%) |
Aug 07, 2008 | 33.17 | 34.14 | 31.92 | 32.49 | 42,265,096 | -0.15(-0.47%) |
Aug 06, 2008 | 30.95 | 33.54 | 30.86 | 32.64 | 76,636,752 | +3.23(+10.97%) |
Aug 05, 2008 | 29.89 | 31.17 | 28.22 | 29.41 | 81,532,344 | -0.50(-1.68%) |
Aug 04, 2008 | 33.13 | 33.54 | 29.31 | 29.91 | 74,178,344 | -4.08(-12.00%) |
Aug 01, 2008 | 35.63 | 35.72 | 33.69 | 33.99 | 28,854,530 | -2.03(-5.62%) |
Jul 31, 2008 | 37.52 | 37.60 | 36.01 | 36.02 | 21,710,384 | -1.73(-4.58%) |
Jul 30, 2008 | 35.61 | 37.75 | 35.13 | 37.75 | 27,299,546 | +2.14(+6.02%) |
Jul 29, 2008 | 35.60 | 36.30 | 35.19 | 35.60 | 17,519,560 | +0.02(+0.05%) |
Jul 28, 2008 | 36.06 | 36.71 | 35.44 | 35.58 | 16,677,085 | -0.25(-0.71%) |
Jul 25, 2008 | 35.52 | 36.53 | 34.93 | 35.84 | 18,696,602 | +0.63(+1.78%) |
Jul 24, 2008 | 36.81 | 37.48 | 35.00 | 35.21 | 31,614,112 | -1.55(-4.21%) |
Jul 23, 2008 | 37.50 | 38.31 | 36.67 | 36.76 | 36,810,020 | -0.67(-1.78%) |
Jul 22, 2008 | 38.48 | 39.09 | 36.59 | 37.43 | 39,247,116 | -2.41(-6.06%) |
Jul 21, 2008 | 39.08 | 39.92 | 38.25 | 39.84 | 18,757,012 | +1.40(+3.65%) |
Jul 18, 2008 | 37.04 | 40.39 | 36.14 | 38.44 | 47,759,100 | +1.41(+3.81%) |
Jul 17, 2008 | 37.48 | 38.53 | 36.23 | 37.03 | 27,847,626 | -0.74(-1.95%) |
Jul 16, 2008 | 38.72 | 38.93 | 36.61 | 37.76 | 33,921,460 | -1.32(-3.37%) |
Jul 15, 2008 | 40.94 | 41.68 | 38.63 | 39.08 | 26,692,410 | -1.76(-4.32%) |
Jul 14, 2008 | 40.63 | 41.27 | 39.95 | 40.84 | 17,687,724 | +0.73(+1.83%) |
Jul 11, 2008 | 39.46 | 40.62 | 38.95 | 40.11 | 23,818,982 | +0.58(+1.46%) |
Jul 10, 2008 | 38.90 | 40.34 | 38.22 | 39.53 | 28,261,846 | +0.90(+2.34%) |
Jul 09, 2008 | 39.65 | 40.95 | 38.63 | 38.63 | 30,023,350 | -0.54(-1.38%) |
Jul 08, 2008 | 40.43 | 40.49 | 37.42 | 39.17 | 37,710,440 | -1.63(-4.00%) |
Jul 07, 2008 | 40.19 | 41.88 | 39.84 | 40.80 | 29,586,654 | +0.35(+0.87%) |
Jul 04, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.00(+0.00%) |
Jul 03, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.40(+0.99%) |
Jul 02, 2008 | 43.19 | 43.56 | 40.04 | 40.05 | 43,264,672 | -2.97(-6.91%) |
Jul 01, 2008 | 43.40 | 43.60 | 41.93 | 43.02 | 26,722,654 | -0.61(-1.40%) |
Jun 30, 2008 | 43.97 | 44.66 | 43.02 | 43.63 | 19,480,488 | +0.33(+0.76%) |
Jun 27, 2008 | 43.19 | 44.37 | 42.81 | 43.30 | 28,612,192 | +0.24(+0.56%) |
Jun 26, 2008 | 44.12 | 44.63 | 42.52 | 43.06 | 25,807,920 | -0.67(-1.53%) |
Jun 25, 2008 | 43.32 | 44.32 | 41.89 | 43.73 | 25,358,688 | +0.65(+1.50%) |
Jun 24, 2008 | 44.26 | 44.30 | 42.70 | 43.08 | 27,894,778 | -1.05(-2.39%) |
Jun 23, 2008 | 43.63 | 44.46 | 43.28 | 44.14 | 15,983,056 | +0.57(+1.30%) |
Jun 20, 2008 | 44.84 | 45.42 | 43.34 | 43.57 | 22,093,134 | -1.31(-2.93%) |
Jun 19, 2008 | 45.98 | 46.37 | 44.84 | 44.88 | 22,635,416 | -0.60(-1.33%) |
Jun 18, 2008 | 45.61 | 46.27 | 44.87 | 45.49 | 23,034,572 | -0.04(-0.09%) |
Jun 17, 2008 | 46.72 | 46.91 | 45.34 | 45.53 | 22,015,752 | -0.88(-1.90%) |
Jun 16, 2008 | 46.16 | 47.15 | 45.83 | 46.41 | 22,822,882 | +0.51(+1.10%) |
Jun 13, 2008 | 43.93 | 45.98 | 43.82 | 45.90 | 23,871,112 | +2.17(+4.96%) |
Jun 12, 2008 | 44.71 | 44.71 | 43.11 | 43.73 | 23,862,152 | -0.98(-2.18%) |
Jun 11, 2008 | 44.68 | 45.60 | 44.04 | 44.71 | 24,168,732 | +0.25(+0.57%) |
Jun 10, 2008 | 44.79 | 46.03 | 43.41 | 44.46 | 46,639,804 | +0.43(+0.97%) |
Jun 09, 2008 | 43.54 | 44.40 | 43.25 | 44.03 | 19,163,064 | +0.93(+2.15%) |
Jun 06, 2008 | 44.00 | 44.68 | 43.09 | 43.10 | 21,970,888 | -0.48(-1.10%) |
Jun 05, 2008 | 41.91 | 43.77 | 41.91 | 43.58 | 22,396,752 | +2.05(+4.94%) |
Jun 04, 2008 | 42.18 | 42.84 | 41.45 | 41.53 | 24,847,004 | -0.99(-2.32%) |
Jun 03, 2008 | 42.67 | 43.45 | 41.95 | 42.52 | 19,302,304 | -0.51(-1.19%) |
Jun 02, 2008 | 42.70 | 43.80 | 42.49 | 43.03 | 18,199,726 | -0.05(-0.11%) |
May 30, 2008 | 42.73 | 43.41 | 42.47 | 43.08 | 20,111,354 | +0.94(+2.24%) |
May 29, 2008 | 43.93 | 44.11 | 42.03 | 42.14 | 34,491,704 | -2.42(-5.44%) |
May 28, 2008 | 43.28 | 44.56 | 42.59 | 44.56 | 22,118,428 | +0.76(+1.74%) |
May 27, 2008 | 43.20 | 43.89 | 42.71 | 43.80 | 22,306,804 | +0.17(+0.38%) |
May 26, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 22,007,250 | -0.71(-1.60%) |
May 22, 2008 | 45.23 | 46.10 | 43.42 | 44.34 | 28,778,602 | -0.55(-1.24%) |
May 21, 2008 | 46.91 | 47.37 | 44.74 | 44.89 | 30,106,462 | -1.97(-4.20%) |
May 20, 2008 | 45.96 | 46.91 | 45.13 | 46.86 | 27,484,658 | +0.38(+0.83%) |
May 19, 2008 | 46.34 | 47.28 | 45.79 | 46.47 | 34,577,032 | +0.24(+0.52%) |
May 16, 2008 | 44.93 | 46.35 | 44.69 | 46.23 | 32,591,820 | +1.77(+3.98%) |
May 15, 2008 | 43.67 | 44.66 | 43.56 | 44.46 | 27,836,814 | +1.57(+3.66%) |
May 14, 2008 | 43.93 | 44.45 | 42.81 | 42.89 | 22,307,072 | -0.80(-1.83%) |
May 13, 2008 | 42.20 | 43.78 | 41.83 | 43.69 | 23,573,424 | +1.01(+2.35%) |
May 12, 2008 | 42.19 | 42.91 | 41.57 | 42.69 | 20,292,954 | +0.16(+0.39%) |
May 09, 2008 | 43.64 | 43.70 | 41.72 | 42.52 | 20,845,366 | -1.43(-3.26%) |
May 08, 2008 | 43.14 | 44.45 | 42.87 | 43.96 | 27,276,060 | +1.38(+3.24%) |
May 07, 2008 | 43.37 | 44.24 | 42.38 | 42.58 | 23,793,910 | -1.10(-2.52%) |
May 06, 2008 | 42.50 | 44.16 | 42.50 | 43.68 | 25,111,944 | +0.50(+1.15%) |
May 05, 2008 | 42.80 | 43.46 | 42.44 | 43.18 | 24,859,062 | +2.14(+5.23%) |
May 02, 2008 | 40.40 | 41.36 | 39.79 | 41.04 | 32,984,432 | +0.85(+2.10%) |
May 01, 2008 | 41.51 | 42.00 | 39.49 | 40.19 | 41,769,136 | -2.16(-5.09%) |
Apr 30, 2008 | 41.44 | 42.88 | 41.13 | 42.35 | 25,663,918 | +1.13(+2.74%) |
Apr 29, 2008 | 42.26 | 42.58 | 41.05 | 41.22 | 22,695,190 | -1.89(-4.39%) |
Apr 28, 2008 | 43.22 | 44.39 | 42.99 | 43.11 | 25,628,186 | -0.44(-1.01%) |
Apr 25, 2008 | 42.00 | 43.79 | 41.06 | 43.55 | 25,934,852 | +1.63(+3.88%) |
Apr 24, 2008 | 42.93 | 43.18 | 41.62 | 41.92 | 27,687,690 | -1.10(-2.56%) |
Apr 23, 2008 | 45.51 | 45.89 | 43.00 | 43.03 | 44,568,784 | -1.15(-2.60%) |
Apr 22, 2008 | 43.83 | 45.15 | 43.42 | 44.17 | 39,697,108 | +1.31(+3.05%) |
Apr 21, 2008 | 42.44 | 42.99 | 41.95 | 42.87 | 20,910,744 | +0.47(+1.10%) |
Apr 18, 2008 | 41.40 | 42.44 | 41.00 | 42.40 | 27,366,386 | +0.46(+1.09%) |
Apr 17, 2008 | 41.44 | 42.72 | 41.05 | 41.94 | 25,465,838 | -0.21(-0.49%) |
Apr 16, 2008 | 40.39 | 42.17 | 40.16 | 42.15 | 35,875,224 | +2.87(+7.32%) |
Apr 15, 2008 | 39.88 | 40.28 | 38.74 | 39.28 | 31,049,360 | +0.04(+0.10%) |
Apr 14, 2008 | 39.61 | 39.77 | 38.76 | 39.24 | 21,239,370 | -0.31(-0.77%) |
Apr 11, 2008 | 40.03 | 40.86 | 39.43 | 39.54 | 22,098,728 | -1.28(-3.14%) |
Apr 10, 2008 | 41.04 | 41.18 | 39.72 | 40.82 | 25,137,102 | -0.06(-0.15%) |
Apr 09, 2008 | 40.25 | 41.25 | 40.05 | 40.88 | 29,656,944 | +0.77(+1.91%) |
Apr 08, 2008 | 39.27 | 40.49 | 39.14 | 40.12 | 27,455,480 | +0.27(+0.68%) |
Apr 07, 2008 | 40.72 | 41.53 | 39.34 | 39.84 | 37,941,412 | -0.25(-0.62%) |
Apr 04, 2008 | 38.74 | 40.30 | 38.74 | 40.09 | 37,159,792 | +1.49(+3.86%) |
Apr 03, 2008 | 36.82 | 39.03 | 36.76 | 38.60 | 46,075,516 | +1.47(+3.97%) |
Apr 02, 2008 | 36.71 | 37.35 | 36.57 | 37.13 | 25,869,950 | +0.78(+2.15%) |
Apr 01, 2008 | 35.10 | 36.40 | 34.62 | 36.35 | 30,225,698 | +0.52(+1.47%) |
Mar 31, 2008 | 36.01 | 36.65 | 35.15 | 35.82 | 40,236,144 | -0.14(-0.39%) |
Mar 28, 2008 | 36.28 | 36.69 | 35.83 | 35.96 | 19,149,236 | -0.83(-2.25%) |
Mar 27, 2008 | 36.90 | 37.21 | 36.05 | 36.79 | 51,056,188 | +0.51(+1.42%) |
Mar 26, 2008 | 35.62 | 36.70 | 34.90 | 36.28 | 43,713,992 | +1.87(+5.44%) |
Mar 25, 2008 | 33.89 | 34.79 | 33.64 | 34.40 | 35,243,108 | +1.36(+4.11%) |
Mar 24, 2008 | 32.92 | 34.21 | 32.81 | 33.05 | 25,595,940 | +0.63(+1.93%) |
Mar 21, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,458,624 | +0.00(+0.00%) |
Mar 20, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,457,012 | -0.19(-0.59%) |
Mar 19, 2008 | 36.41 | 36.57 | 32.61 | 32.61 | 59,131,336 | -4.13(-11.24%) |
Mar 18, 2008 | 36.25 | 36.97 | 35.74 | 36.74 | 35,723,528 | +1.52(+4.31%) |
Mar 17, 2008 | 35.71 | 36.85 | 34.49 | 35.22 | 54,154,868 | -2.61(-6.89%) |
Mar 14, 2008 | 38.85 | 39.26 | 36.94 | 37.83 | 31,724,122 | -0.66(-1.72%) |
Mar 13, 2008 | 37.76 | 38.70 | 37.16 | 38.49 | 33,538,914 | +0.56(+1.48%) |
Mar 12, 2008 | 37.52 | 38.67 | 37.47 | 37.93 | 28,870,936 | +0.15(+0.40%) |
Mar 11, 2008 | 36.19 | 37.89 | 35.60 | 37.78 | 37,368,896 | +2.79(+7.98%) |
Mar 10, 2008 | 36.57 | 36.75 | 34.95 | 34.98 | 36,811,048 | -2.20(-5.92%) |
Mar 07, 2008 | 37.83 | 38.34 | 36.60 | 37.19 | 45,691,584 | -1.66(-4.27%) |
Mar 06, 2008 | 38.81 | 39.48 | 38.17 | 38.85 | 41,793,872 | +0.10(+0.25%) |
Mar 05, 2008 | 37.35 | 39.00 | 37.32 | 38.75 | 36,039,724 | +1.92(+5.21%) |
Mar 04, 2008 | 37.99 | 38.59 | 35.98 | 36.83 | 37,402,320 | -1.68(-4.37%) |
Mar 03, 2008 | 37.92 | 39.07 | 37.53 | 38.51 | 25,618,430 | +0.96(+2.57%) |
Feb 29, 2008 | 39.32 | 39.42 | 37.21 | 37.55 | 34,498,936 | -2.13(-5.36%) |
Feb 28, 2008 | 38.45 | 39.97 | 38.39 | 39.68 | 29,341,662 | +1.10(+2.85%) |
Feb 27, 2008 | 37.32 | 39.09 | 37.04 | 38.58 | 35,696,708 | +1.23(+3.29%) |
Feb 26, 2008 | 37.23 | 37.94 | 36.57 | 37.35 | 26,184,786 | -0.09(-0.24%) |
Feb 25, 2008 | 37.05 | 37.52 | 36.08 | 37.44 | 27,193,704 | +0.45(+1.21%) |
Feb 22, 2008 | 37.75 | 37.75 | 36.10 | 36.99 | 25,776,076 | -0.19(-0.51%) |
Feb 21, 2008 | 37.33 | 38.28 | 37.01 | 37.18 | 41,912,388 | +0.20(+0.54%) |
Feb 20, 2008 | 35.98 | 37.06 | 35.75 | 36.98 | 24,242,938 | +0.52(+1.42%) |
Feb 19, 2008 | 35.84 | 37.14 | 35.80 | 36.46 | 35,883,572 | +1.77(+5.11%) |
Feb 18, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 29,489,270 | +0.33(+0.95%) |
Feb 14, 2008 | 35.13 | 35.46 | 33.97 | 34.36 | 22,595,826 | -0.69(-1.98%) |
Feb 13, 2008 | 34.86 | 35.31 | 33.68 | 35.06 | 29,352,942 | +0.53(+1.54%) |
Feb 12, 2008 | 35.10 | 35.74 | 34.23 | 34.52 | 36,469,988 | -0.28(-0.80%) |
Feb 11, 2008 | 34.30 | 34.99 | 33.89 | 34.80 | 26,132,786 | +0.97(+2.87%) |
Feb 08, 2008 | 32.55 | 34.17 | 32.55 | 33.83 | 28,779,982 | +1.42(+4.38%) |
Feb 07, 2008 | 31.08 | 33.07 | 30.76 | 32.41 | 34,587,932 | +0.78(+2.46%) |
Feb 06, 2008 | 32.35 | 33.04 | 31.44 | 31.63 | 25,705,662 | -0.35(-1.09%) |
Feb 05, 2008 | 32.93 | 33.10 | 31.94 | 31.98 | 29,814,354 | -1.96(-5.78%) |
Feb 04, 2008 | 34.47 | 34.62 | 33.37 | 33.95 | 20,201,862 | -0.34(-1.00%) |