Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.83 | 31.96 | 31.48 | 31.82 | 11,973,605 | -0.26(-0.82%) |
Aug 28, 2009 | 32.24 | 32.24 | 31.82 | 32.08 | 9,751,281 | +0.07(+0.21%) |
Aug 27, 2009 | 32.01 | 32.19 | 31.69 | 32.01 | 10,628,979 | -0.09(-0.27%) |
Aug 26, 2009 | 31.35 | 32.28 | 31.32 | 32.10 | 15,047,853 | +0.64(+2.04%) |
Aug 25, 2009 | 30.85 | 31.70 | 30.64 | 31.46 | 16,354,537 | +0.88(+2.88%) |
Aug 24, 2009 | 31.06 | 31.06 | 30.52 | 30.58 | 9,659,081 | -0.33(-1.07%) |
Aug 21, 2009 | 30.87 | 31.05 | 30.55 | 30.91 | 9,006,027 | +0.26(+0.86%) |
Aug 20, 2009 | 30.39 | 30.80 | 30.27 | 30.64 | 11,552,842 | +0.15(+0.49%) |
Aug 19, 2009 | 29.79 | 30.89 | 29.75 | 30.50 | 23,575,478 | +0.49(+1.65%) |
Aug 18, 2009 | 27.90 | 30.17 | 29.24 | 30.00 | 29,722,128 | +1.79(+6.36%) |
Aug 17, 2009 | 27.96 | 28.26 | 27.90 | 28.21 | 11,336,916 | -0.24(-0.86%) |
Aug 14, 2009 | 28.52 | 28.87 | 28.26 | 28.45 | 10,529,168 | -0.14(-0.50%) |
Aug 13, 2009 | 28.86 | 28.87 | 28.19 | 28.59 | 23,420,120 | -0.18(-0.64%) |
Aug 12, 2009 | 28.57 | 29.07 | 28.50 | 28.78 | 9,356,264 | +0.21(+0.73%) |
Aug 11, 2009 | 28.41 | 28.93 | 28.21 | 28.57 | 12,242,689 | +0.15(+0.52%) |
Aug 10, 2009 | 28.94 | 29.04 | 28.16 | 28.42 | 11,522,730 | -0.64(-2.21%) |
Aug 07, 2009 | 28.65 | 29.15 | 28.30 | 29.06 | 25,007,996 | +0.83(+2.93%) |
Aug 06, 2009 | 28.44 | 29.02 | 28.14 | 28.23 | 20,695,210 | -0.07(-0.24%) |
Aug 05, 2009 | 28.66 | 28.74 | 28.11 | 28.30 | 14,898,769 | -0.10(-0.36%) |
Aug 04, 2009 | 28.95 | 29.09 | 28.40 | 28.41 | 11,618,427 | -0.66(-2.28%) |
Aug 03, 2009 | 29.75 | 29.79 | 28.93 | 29.07 | 12,135,413 | -0.46(-1.56%) |
Jul 31, 2009 | 29.41 | 30.04 | 29.26 | 29.53 | 17,212,996 | +0.01(+0.05%) |
Jul 30, 2009 | 29.72 | 30.08 | 29.46 | 29.51 | 6,990,070 | +0.01(+0.05%) |
Jul 29, 2009 | 29.02 | 29.75 | 28.86 | 29.50 | 9,487,097 | +0.25(+0.86%) |
Jul 28, 2009 | 28.83 | 29.26 | 28.66 | 29.25 | 9,163,890 | +0.41(+1.41%) |
Jul 27, 2009 | 28.78 | 29.01 | 28.54 | 28.84 | 5,914,159 | -0.07(-0.23%) |
Jul 24, 2009 | 28.41 | 28.96 | 28.27 | 28.91 | 723 | +0.32(+1.11%) |
Jul 23, 2009 | 27.87 | 29.05 | 27.52 | 28.59 | 17,519,134 | +0.72(+2.60%) |
Jul 22, 2009 | 26.79 | 27.97 | 26.68 | 27.87 | 12,743,937 | +0.75(+2.77%) |
Jul 21, 2009 | 27.22 | 27.25 | 26.56 | 27.12 | 12,388,103 | +0.08(+0.30%) |
Jul 20, 2009 | 26.98 | 27.06 | 26.44 | 27.04 | 12,119,684 | +0.26(+0.96%) |
Jul 17, 2009 | 26.72 | 26.83 | 26.42 | 26.78 | 8,420,664 | -0.01(-0.03%) |
Jul 16, 2009 | 26.87 | 26.93 | 26.12 | 26.79 | 11,846,047 | -0.14(-0.50%) |
Jul 15, 2009 | 26.39 | 26.99 | 26.28 | 26.92 | 13,541,526 | +0.81(+3.11%) |
Jul 14, 2009 | 26.04 | 26.19 | 25.55 | 26.11 | 10,550,766 | +0.16(+0.60%) |
Jul 13, 2009 | 25.89 | 26.05 | 25.72 | 25.95 | 12,389,393 | +0.37(+1.43%) |
Jul 10, 2009 | 26.10 | 26.16 | 25.39 | 25.59 | 12,561,909 | -0.40(-1.54%) |
Jul 09, 2009 | 26.37 | 26.60 | 25.93 | 25.99 | 22,225,470 | +0.76(+3.03%) |
Jul 08, 2009 | 25.04 | 25.30 | 24.61 | 25.22 | 11,824,581 | +0.35(+1.39%) |
Jul 07, 2009 | 25.53 | 25.55 | 24.81 | 24.88 | 9,237,299 | -0.58(-2.26%) |
Jul 06, 2009 | 25.08 | 25.68 | 24.92 | 25.45 | 9,918,009 | +0.10(+0.40%) |
Jul 02, 2009 | 25.86 | 25.91 | 25.13 | 25.35 | 12,755,438 | -0.84(-3.20%) |
Jul 01, 2009 | 26.83 | 26.96 | 26.16 | 26.19 | 12,921,355 | -0.53(-1.98%) |
Jun 30, 2009 | 26.79 | 27.16 | 26.41 | 26.72 | 11,127,039 | -0.12(-0.45%) |
Jun 29, 2009 | 26.85 | 27.25 | 26.52 | 26.84 | 9,504,094 | +0.05(+0.20%) |
Jun 26, 2009 | 27.13 | 27.48 | 26.70 | 26.79 | 11,440,130 | -0.50(-1.84%) |
Jun 25, 2009 | 26.82 | 27.46 | 26.74 | 27.29 | 18,211,342 | +1.10(+4.21%) |
Jun 24, 2009 | 26.06 | 26.63 | 25.95 | 26.18 | 12,522,200 | +0.24(+0.94%) |
Jun 23, 2009 | 26.70 | 26.85 | 25.81 | 25.94 | 14,782,264 | -0.78(-2.91%) |
Jun 22, 2009 | 26.62 | 27.00 | 26.29 | 26.72 | 13,670,566 | -0.07(-0.28%) |
Jun 19, 2009 | 26.40 | 27.04 | 26.37 | 26.79 | 11,900,377 | +0.39(+1.49%) |
Jun 18, 2009 | 26.44 | 26.58 | 25.98 | 26.40 | 9,844,643 | -0.03(-0.13%) |
Jun 17, 2009 | 25.99 | 26.85 | 25.49 | 26.43 | 17,585,368 | +0.29(+1.11%) |
Jun 16, 2009 | 27.15 | 27.16 | 26.06 | 26.14 | 13,913,422 | -1.01(-3.71%) |
Jun 15, 2009 | 27.52 | 27.54 | 26.77 | 27.15 | 13,943,283 | -0.18(-0.67%) |
Jun 12, 2009 | 26.83 | 27.39 | 26.41 | 27.33 | 10,190,421 | +0.56(+2.10%) |
Jun 11, 2009 | 27.43 | 27.67 | 26.73 | 26.77 | 12,539,596 | -0.55(-2.03%) |
Jun 10, 2009 | 28.00 | 28.15 | 26.99 | 27.33 | 14,421,354 | -0.52(-1.87%) |
Jun 09, 2009 | 27.80 | 28.02 | 27.67 | 27.85 | 10,956,828 | +0.11(+0.39%) |
Jun 08, 2009 | 27.23 | 28.02 | 27.19 | 27.74 | 10,777,062 | +0.33(+1.21%) |
Jun 05, 2009 | 28.18 | 28.30 | 27.29 | 27.41 | 17,302,186 | -0.31(-1.12%) |
Jun 04, 2009 | 26.98 | 27.75 | 26.52 | 27.72 | 20,187,304 | -0.01(-0.05%) |
Jun 03, 2009 | 27.74 | 28.16 | 27.42 | 27.73 | 20,620,306 | -0.21(-0.75%) |
Jun 02, 2009 | 28.07 | 28.72 | 27.82 | 27.94 | 14,286,640 | -0.26(-0.94%) |
Jun 01, 2009 | 26.99 | 28.66 | 26.96 | 28.21 | 19,429,254 | +1.60(+6.03%) |
May 29, 2009 | 26.89 | 26.89 | 25.99 | 26.60 | 17,388,084 | +0.11(+0.41%) |
May 28, 2009 | 27.01 | 27.23 | 25.98 | 26.50 | 17,078,872 | -0.31(-1.16%) |
May 27, 2009 | 27.79 | 28.05 | 26.72 | 26.81 | 18,547,590 | -0.95(-3.41%) |
May 26, 2009 | 27.36 | 28.43 | 27.25 | 27.75 | 17,039,698 | +0.18(+0.64%) |
May 22, 2009 | 28.30 | 28.42 | 27.33 | 27.58 | 12,531,645 | -0.58(-2.07%) |
May 21, 2009 | 28.74 | 29.31 | 27.85 | 28.16 | 21,090,772 | -0.91(-3.12%) |
May 20, 2009 | 29.76 | 30.39 | 29.03 | 29.07 | 32,075,588 | +0.68(+2.38%) |
May 19, 2009 | 28.27 | 28.59 | 27.92 | 28.39 | 13,631,239 | +0.11(+0.41%) |
May 18, 2009 | 27.63 | 28.28 | 27.63 | 28.28 | 13,953,780 | +0.95(+3.47%) |
May 15, 2009 | 27.38 | 28.09 | 27.12 | 27.33 | 15,871,792 | -0.07(-0.27%) |
May 14, 2009 | 27.40 | 28.26 | 27.24 | 27.40 | 12,593,816 | +0.01(+0.02%) |
May 13, 2009 | 28.35 | 28.35 | 27.19 | 27.40 | 18,709,950 | -1.39(-4.84%) |
May 12, 2009 | 29.12 | 29.34 | 28.09 | 28.79 | 12,666,123 | -0.14(-0.47%) |
May 11, 2009 | 29.25 | 29.77 | 28.84 | 28.93 | 17,804,252 | -0.72(-2.42%) |
May 08, 2009 | 29.66 | 30.23 | 29.16 | 29.64 | 17,691,886 | +0.37(+1.25%) |
May 07, 2009 | 29.59 | 29.68 | 28.38 | 29.28 | 22,048,530 | +1.20(+4.29%) |
May 06, 2009 | 28.30 | 28.80 | 27.06 | 28.07 | 15,482,818 | +0.14(+0.51%) |
May 05, 2009 | 27.45 | 28.00 | 27.08 | 27.93 | 14,363,813 | +0.48(+1.75%) |
May 04, 2009 | 26.91 | 28.02 | 26.73 | 27.45 | 14,965,758 | +0.34(+1.25%) |
May 01, 2009 | 27.33 | 27.96 | 26.90 | 27.11 | 13,586,016 | -0.82(-2.93%) |
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%) |