Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.30 | 28.08 | 27.13 | 27.74 | 18,955,780 | +0.68(+2.51%) |
Apr 29, 2009 | 26.99 | 27.81 | 26.76 | 27.06 | 17,278,000 | +0.42(+1.59%) |
Apr 28, 2009 | 26.18 | 27.30 | 26.07 | 26.64 | 14,318,758 | +0.15(+0.58%) |
Apr 27, 2009 | 26.54 | 27.01 | 26.16 | 26.48 | 12,431,188 | -0.46(-1.72%) |
Apr 24, 2009 | 26.21 | 27.56 | 26.15 | 26.95 | 18,556,400 | +0.93(+3.59%) |
Apr 23, 2009 | 26.51 | 26.72 | 25.55 | 26.01 | 14,520,581 | -0.36(-1.38%) |
Apr 22, 2009 | 25.49 | 27.45 | 25.49 | 26.37 | 20,758,594 | +0.38(+1.45%) |
Apr 21, 2009 | 25.41 | 26.11 | 25.20 | 26.00 | 16,723,821 | +0.45(+1.76%) |
Apr 20, 2009 | 26.89 | 26.97 | 25.49 | 25.55 | 22,411,296 | -1.71(-6.27%) |
Apr 17, 2009 | 26.85 | 27.46 | 26.64 | 27.26 | 17,897,908 | +0.46(+1.73%) |
Apr 16, 2009 | 26.15 | 27.07 | 25.98 | 26.79 | 16,049,305 | +0.88(+3.40%) |
Apr 15, 2009 | 25.93 | 26.25 | 25.29 | 25.91 | 17,484,620 | -0.36(-1.36%) |
Apr 14, 2009 | 26.65 | 26.99 | 26.07 | 26.27 | 22,280,332 | -0.77(-2.86%) |
Apr 13, 2009 | 26.51 | 27.39 | 26.51 | 27.04 | 15,743,285 | +0.22(+0.83%) |
Apr 09, 2009 | 25.94 | 26.89 | 25.80 | 26.82 | 36,492,036 | +1.54(+6.09%) |
Apr 08, 2009 | 23.71 | 25.48 | 23.70 | 25.28 | 26,472,418 | +1.73(+7.34%) |
Apr 07, 2009 | 23.43 | 23.81 | 23.18 | 23.55 | 11,392,560 | -0.28(-1.18%) |
Apr 06, 2009 | 24.45 | 24.59 | 23.39 | 23.83 | 14,535,653 | -0.83(-3.35%) |
Apr 03, 2009 | 24.12 | 24.71 | 23.94 | 24.66 | 15,825,704 | +0.42(+1.72%) |
Apr 02, 2009 | 23.58 | 24.77 | 23.44 | 24.24 | 17,895,936 | +1.13(+4.89%) |
Apr 01, 2009 | 22.81 | 23.40 | 22.39 | 23.11 | 15,390,425 | -0.01(-0.03%) |
Mar 31, 2009 | 22.52 | 23.45 | 21.84 | 23.12 | 20,529,168 | +0.75(+3.34%) |
Mar 30, 2009 | 22.39 | 22.54 | 21.89 | 22.37 | 13,681,469 | -1.11(-4.72%) |
Mar 26, 2009 | 22.82 | 23.98 | 22.58 | 23.48 | 22,869,190 | +1.14(+5.12%) |
Mar 25, 2009 | 22.37 | 23.37 | 21.49 | 22.34 | 19,787,190 | +0.11(+0.51%) |
Mar 24, 2009 | 21.97 | 22.55 | 21.82 | 22.23 | 14,831,889 | -0.01(-0.06%) |
Mar 23, 2009 | 21.84 | 22.26 | 21.73 | 22.24 | 21,972,790 | +1.84(+9.00%) |
Mar 20, 2009 | 21.25 | 21.34 | 20.14 | 20.40 | 17,214,520 | -0.72(-3.41%) |
Mar 19, 2009 | 21.51 | 21.58 | 20.96 | 21.12 | 16,312,239 | -0.11(-0.51%) |
Mar 18, 2009 | 20.36 | 22.06 | 20.12 | 21.23 | 27,634,884 | +0.76(+3.71%) |
Mar 17, 2009 | 19.79 | 20.47 | 19.58 | 20.47 | 15,198,662 | +1.09(+5.62%) |
Mar 16, 2009 | 20.37 | 20.47 | 19.33 | 19.38 | 16,564,190 | -0.77(-3.80%) |
Mar 13, 2009 | 19.29 | 20.18 | 18.95 | 20.15 | 0 | +1.00(+5.19%) |
Mar 12, 2009 | 18.08 | 19.29 | 17.88 | 19.15 | 18,836,362 | +1.07(+5.91%) |
Mar 11, 2009 | 18.32 | 18.72 | 17.99 | 18.09 | 23,016,098 | -0.13(-0.74%) |
Mar 10, 2009 | 17.31 | 18.60 | 17.12 | 18.22 | 20,020,380 | +1.16(+6.82%) |
Mar 09, 2009 | 17.08 | 17.72 | 16.90 | 17.06 | 17,575,966 | -0.19(-1.09%) |
Mar 06, 2009 | 17.90 | 18.01 | 16.81 | 17.24 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 18.07 | 18.70 | 17.51 | 17.69 | 19,799,442 | -0.57(-3.13%) |
Mar 04, 2009 | 17.72 | 18.66 | 17.61 | 18.26 | 20,341,998 | -0.13(-0.70%) |
Mar 02, 2009 | 18.68 | 19.16 | 18.22 | 18.39 | 18,342,248 | -0.65(-3.39%) |
Feb 27, 2009 | 18.54 | 19.28 | 18.27 | 19.03 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.81 | 19.20 | 18.56 | 18.72 | 19,585,602 | +0.17(+0.94%) |
Feb 25, 2009 | 18.83 | 19.64 | 18.29 | 18.55 | 42,113,428 | -0.16(-0.86%) |
Feb 24, 2009 | 18.45 | 19.46 | 18.23 | 18.71 | 40,155,308 | -0.40(-2.11%) |
Feb 23, 2009 | 20.18 | 20.61 | 18.98 | 19.11 | 15,947,144 | -0.89(-4.44%) |
Feb 20, 2009 | 19.81 | 20.29 | 19.36 | 20.00 | 18,239,542 | -0.09(-0.47%) |
Feb 19, 2009 | 20.17 | 20.73 | 19.99 | 20.10 | 14,868,029 | +0.30(+1.53%) |
Feb 18, 2009 | 20.04 | 20.47 | 19.41 | 19.79 | 31,291,380 | -0.13(-0.64%) |
Feb 17, 2009 | 19.87 | 20.26 | 19.19 | 19.92 | 19,181,448 | -0.30(-1.50%) |
Feb 13, 2009 | 20.67 | 20.84 | 20.12 | 20.22 | 14,194,754 | -0.52(-2.50%) |
Feb 12, 2009 | 21.18 | 21.18 | 20.04 | 20.74 | 41,953,320 | -0.61(-2.83%) |
Feb 11, 2009 | 21.14 | 21.53 | 20.81 | 21.35 | 11,600,661 | +0.31(+1.47%) |
Feb 10, 2009 | 21.90 | 22.04 | 20.99 | 21.04 | 21,103,120 | -0.97(-4.40%) |
Feb 09, 2009 | 22.12 | 22.42 | 21.63 | 22.00 | 17,842,050 | -0.19(-0.88%) |
Feb 06, 2009 | 21.68 | 22.52 | 21.49 | 22.20 | 25,744,504 | +0.49(+2.26%) |
Feb 05, 2009 | 20.86 | 22.15 | 20.86 | 21.71 | 28,978,004 | +0.64(+3.03%) |
Feb 04, 2009 | 21.26 | 21.98 | 20.96 | 21.07 | 30,856,812 | -0.52(-2.40%) |
Feb 03, 2009 | 20.51 | 21.83 | 20.24 | 21.59 | 38,205,016 | +1.28(+6.32%) |
Feb 02, 2009 | 20.34 | 20.97 | 20.09 | 20.30 | 25,517,308 | -0.67(-3.21%) |
Jan 30, 2009 | 22.18 | 22.20 | 20.96 | 20.98 | 0 | -1.01(-4.59%) |
Jan 29, 2009 | 23.24 | 23.40 | 21.91 | 21.98 | 19,223,240 | -1.49(-6.36%) |
Jan 28, 2009 | 23.14 | 23.83 | 23.08 | 23.48 | 16,412,748 | +1.06(+4.74%) |
Jan 27, 2009 | 22.39 | 22.62 | 21.86 | 22.41 | 16,278,155 | +0.13(+0.57%) |
Jan 26, 2009 | 22.59 | 23.36 | 22.05 | 22.29 | 16,541,488 | -0.17(-0.75%) |
Jan 23, 2009 | 22.14 | 22.82 | 21.94 | 22.46 | 14,320,984 | -0.35(-1.53%) |
Jan 22, 2009 | 22.57 | 23.42 | 22.21 | 22.80 | 17,359,448 | -0.15(-0.64%) |
Jan 21, 2009 | 21.51 | 23.01 | 21.41 | 22.95 | 18,647,224 | +1.07(+4.88%) |
Jan 20, 2009 | 23.42 | 23.52 | 21.59 | 21.88 | 16,810,922 | -1.66(-7.05%) |
Jan 16, 2009 | 23.70 | 23.91 | 22.85 | 23.54 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.66 | 23.90 | 22.19 | 23.48 | 18,443,890 | +0.82(+3.62%) |
Jan 14, 2009 | 22.87 | 23.17 | 22.47 | 22.66 | 12,835,090 | -0.83(-3.55%) |
Jan 13, 2009 | 23.62 | 24.40 | 23.15 | 23.49 | 12,515,196 | -0.11(-0.48%) |
Jan 12, 2009 | 23.75 | 24.00 | 23.30 | 23.60 | 12,968,035 | -0.19(-0.82%) |
Jan 09, 2009 | 25.23 | 25.47 | 23.69 | 23.80 | 14,316,250 | -1.43(-5.65%) |
Jan 08, 2009 | 25.48 | 25.70 | 24.14 | 25.23 | 28,119,666 | +0.34(+1.38%) |
Jan 07, 2009 | 25.38 | 26.11 | 24.57 | 24.88 | 15,639,775 | -0.74(-2.89%) |
Jan 06, 2009 | 24.59 | 25.96 | 24.31 | 25.62 | 22,058,268 | +1.32(+5.45%) |
Jan 05, 2009 | 23.07 | 24.57 | 23.03 | 24.30 | 13,322,322 | +1.02(+4.36%) |
Jan 02, 2009 | 23.29 | 23.65 | 22.97 | 23.28 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.33 | 23.52 | 22.20 | 23.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.33 | 23.52 | 22.20 | 23.21 | 10,055,922 | +0.66(+2.92%) |
Dec 30, 2008 | 21.84 | 22.70 | 21.71 | 22.56 | 9,400,886 | +0.78(+3.58%) |
Dec 29, 2008 | 21.69 | 21.92 | 21.31 | 21.78 | 14,334,079 | +0.10(+0.47%) |
Dec 26, 2008 | 21.95 | 22.13 | 21.59 | 21.68 | 6,286,839 | -0.07(-0.34%) |
Dec 24, 2008 | 21.79 | 22.23 | 21.66 | 21.75 | 5,518,447 | +0.27(+1.25%) |
Dec 23, 2008 | 22.00 | 22.46 | 21.47 | 21.48 | 11,607,723 | -0.56(-2.53%) |
Dec 22, 2008 | 23.39 | 23.40 | 21.92 | 22.04 | 16,427,831 | -1.10(-4.76%) |
Dec 19, 2008 | 24.07 | 24.51 | 23.03 | 23.14 | 18,897,578 | -0.67(-2.82%) |
Dec 18, 2008 | 24.12 | 24.57 | 23.69 | 23.81 | 20,453,158 | -0.21(-0.87%) |
Dec 17, 2008 | 23.95 | 24.53 | 23.65 | 24.02 | 16,002,482 | -0.28(-1.13%) |
Dec 16, 2008 | 23.61 | 24.43 | 23.29 | 24.30 | 14,790,442 | +0.97(+4.18%) |
Dec 15, 2008 | 24.17 | 24.35 | 22.76 | 23.32 | 16,268,878 | -0.77(-3.21%) |
Dec 12, 2008 | 24.51 | 25.07 | 23.56 | 24.10 | 29,376,148 | -1.15(-4.55%) |
Dec 11, 2008 | 25.90 | 26.51 | 24.92 | 25.25 | 29,356,914 | -0.87(-3.35%) |
Dec 10, 2008 | 25.86 | 26.31 | 24.75 | 26.12 | 21,235,868 | +0.58(+2.29%) |
Dec 09, 2008 | 25.28 | 27.01 | 25.11 | 25.53 | 28,396,822 | -0.23(-0.89%) |
Dec 08, 2008 | 23.75 | 26.19 | 23.63 | 25.76 | 31,528,938 | +2.26(+9.61%) |
Dec 05, 2008 | 22.57 | 23.69 | 21.11 | 23.50 | 20,572,138 | +0.62(+2.70%) |
Dec 04, 2008 | 22.45 | 24.05 | 22.23 | 22.89 | 23,445,798 | -0.30(-1.28%) |
Dec 03, 2008 | 22.01 | 23.33 | 20.40 | 23.18 | 27,591,874 | +1.98(+9.36%) |
Dec 02, 2008 | 20.17 | 21.21 | 19.25 | 21.20 | 21,753,010 | +1.34(+6.74%) |
Dec 01, 2008 | 22.37 | 22.43 | 19.74 | 19.86 | 21,206,218 | -2.84(-12.50%) |
Nov 28, 2008 | 23.53 | 23.75 | 22.42 | 22.70 | 7,798,905 | -0.92(-3.90%) |
Nov 26, 2008 | 20.90 | 23.71 | 20.90 | 23.62 | 22,102,794 | +2.10(+9.75%) |
Nov 25, 2008 | 21.29 | 21.70 | 20.51 | 21.52 | 24,044,026 | +1.06(+5.16%) |
Nov 24, 2008 | 18.99 | 21.48 | 18.43 | 20.47 | 29,089,250 | +1.59(+8.40%) |
Nov 21, 2008 | 19.25 | 19.37 | 17.55 | 18.88 | 33,050,322 | +0.05(+0.29%) |
Nov 20, 2008 | 18.43 | 20.21 | 17.80 | 18.82 | 37,793,720 | +0.70(+3.86%) |
Nov 19, 2008 | 20.03 | 20.40 | 17.21 | 18.13 | 59,155,324 | -2.08(-10.31%) |
Nov 18, 2008 | 21.21 | 21.92 | 19.92 | 20.21 | 30,227,704 | -1.09(-5.11%) |
Nov 17, 2008 | 21.68 | 23.36 | 21.27 | 21.30 | 27,824,978 | -0.91(-4.09%) |
Nov 14, 2008 | 23.00 | 24.40 | 21.86 | 22.21 | 17,564,902 | -1.55(-6.51%) |
Nov 13, 2008 | 22.57 | 23.79 | 20.86 | 23.75 | 20,038,184 | +1.38(+6.16%) |
Nov 12, 2008 | 23.48 | 23.79 | 22.30 | 22.37 | 15,209,291 | -1.73(-7.17%) |
Nov 11, 2008 | 24.00 | 24.74 | 23.21 | 24.10 | 10,881,874 | -0.30(-1.21%) |
Nov 10, 2008 | 24.74 | 25.49 | 24.08 | 24.40 | 10,546,103 | -0.15(-0.63%) |
Nov 07, 2008 | 24.04 | 24.81 | 23.22 | 24.55 | 13,085,624 | +0.71(+2.96%) |
Nov 06, 2008 | 24.95 | 26.29 | 23.54 | 23.85 | 25,267,134 | -1.53(-6.04%) |
Nov 05, 2008 | 27.41 | 27.78 | 25.23 | 25.38 | 16,542,068 | -2.42(-8.71%) |
Nov 04, 2008 | 27.14 | 28.38 | 26.89 | 27.80 | 18,203,052 | +1.36(+5.16%) |
Nov 03, 2008 | 26.96 | 27.32 | 26.33 | 26.44 | 9,378,992 | -0.54(-1.99%) |
Oct 31, 2008 | 25.52 | 27.38 | 25.43 | 26.97 | 22,437,774 | +1.16(+4.51%) |
Oct 30, 2008 | 27.83 | 28.20 | 25.46 | 25.81 | 26,395,822 | -1.57(-5.72%) |
Oct 29, 2008 | 25.61 | 29.41 | 24.54 | 27.38 | 45,385,480 | +1.49(+5.74%) |
Oct 28, 2008 | 23.56 | 26.07 | 22.57 | 25.89 | 35,981,348 | +3.91(+17.80%) |
Oct 27, 2008 | 21.78 | 23.45 | 21.53 | 21.98 | 15,865,644 | -0.15(-0.70%) |
Oct 24, 2008 | 20.47 | 22.69 | 20.47 | 22.13 | 19,342,130 | -0.68(-2.98%) |
Oct 23, 2008 | 22.50 | 22.89 | 21.41 | 22.81 | 24,402,166 | +0.35(+1.56%) |
Oct 22, 2008 | 25.07 | 25.07 | 21.78 | 22.46 | 27,233,006 | -2.88(-11.38%) |
Oct 21, 2008 | 25.16 | 26.37 | 25.16 | 25.35 | 13,088,646 | -0.25(-0.97%) |
Oct 20, 2008 | 26.80 | 26.85 | 24.89 | 25.59 | 19,728,786 | -0.87(-3.30%) |
Oct 17, 2008 | 24.83 | 26.79 | 24.56 | 26.47 | 23,391,036 | +0.98(+3.85%) |
Oct 16, 2008 | 24.74 | 25.70 | 22.83 | 25.49 | 34,055,664 | +1.47(+6.13%) |
Oct 15, 2008 | 26.21 | 26.25 | 23.77 | 24.01 | 22,239,228 | -2.73(-10.21%) |
Oct 14, 2008 | 28.43 | 28.69 | 26.13 | 26.74 | 21,538,712 | -0.69(-2.52%) |
Oct 13, 2008 | 26.53 | 27.46 | 25.21 | 27.44 | 22,721,206 | +2.56(+10.30%) |
Oct 10, 2008 | 23.88 | 26.05 | 23.53 | 24.88 | 39,068,420 | -0.36(-1.41%) |
Oct 09, 2008 | 28.34 | 28.47 | 24.89 | 25.23 | 26,668,988 | -2.53(-9.13%) |
Oct 08, 2008 | 25.29 | 28.76 | 25.14 | 27.77 | 45,164,380 | +0.97(+3.61%) |
Oct 07, 2008 | 29.14 | 29.24 | 26.77 | 26.80 | 37,178,600 | -1.67(-5.88%) |
Oct 06, 2008 | 28.57 | 29.06 | 25.78 | 28.47 | 35,368,488 | -0.88(-3.00%) |
Oct 03, 2008 | 30.76 | 30.76 | 29.25 | 29.35 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.49 | 32.01 | 29.92 | 30.05 | 21,864,990 | -1.71(-5.38%) |
Oct 01, 2008 | 32.61 | 32.85 | 31.38 | 31.76 | 21,232,190 | -1.22(-3.69%) |
Sep 30, 2008 | 32.67 | 33.38 | 32.06 | 32.98 | 17,217,134 | +1.14(+3.59%) |
Sep 29, 2008 | 34.08 | 34.15 | 31.34 | 31.83 | 23,573,172 | -2.77(-8.00%) |
Sep 26, 2008 | 33.12 | 34.69 | 32.94 | 34.60 | 0 | +0.84(+2.49%) |
Sep 25, 2008 | 33.51 | 34.42 | 33.16 | 33.76 | 14,937,854 | +0.65(+1.95%) |
Sep 24, 2008 | 33.18 | 34.31 | 32.88 | 33.12 | 12,578,493 | -0.17(-0.51%) |
Sep 23, 2008 | 33.66 | 34.19 | 33.09 | 33.29 | 20,989,314 | -0.20(-0.58%) |
Sep 22, 2008 | 35.51 | 35.63 | 33.41 | 33.48 | 31,363,842 | -2.37(-6.60%) |
Sep 19, 2008 | 39.67 | 40.04 | 35.39 | 35.85 | 0 | -1.49(-3.98%) |
Sep 18, 2008 | 35.92 | 37.84 | 35.22 | 37.33 | 33,245,496 | +1.30(+3.62%) |
Sep 17, 2008 | 37.92 | 38.83 | 35.61 | 36.03 | 30,874,638 | -2.88(-7.40%) |
Sep 16, 2008 | 36.73 | 39.53 | 36.37 | 38.91 | 31,191,640 | +1.66(+4.46%) |
Sep 15, 2008 | 37.41 | 38.82 | 37.15 | 37.25 | 21,436,984 | -1.25(-3.25%) |
Sep 12, 2008 | 38.46 | 38.54 | 37.84 | 38.50 | 14,571,332 | -0.25(-0.64%) |
Sep 11, 2008 | 37.62 | 38.75 | 37.37 | 38.75 | 18,942,706 | +0.60(+1.57%) |
Sep 10, 2008 | 37.99 | 38.69 | 37.51 | 38.15 | 19,124,006 | +0.35(+0.92%) |
Sep 09, 2008 | 39.03 | 39.81 | 37.77 | 37.80 | 35,331,392 | -1.12(-2.88%) |
Sep 08, 2008 | 37.68 | 38.99 | 37.36 | 38.92 | 29,966,642 | +1.92(+5.20%) |
Sep 05, 2008 | 35.73 | 37.13 | 35.03 | 37.00 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.34 | 37.53 | 36.11 | 36.19 | 23,457,716 | -0.79(-2.14%) |
Sep 03, 2008 | 36.98 | 37.35 | 36.39 | 36.98 | 14,067,907 | -0.02(-0.05%) |
Sep 02, 2008 | 36.97 | 37.31 | 36.30 | 37.00 | 19,212,964 | +1.36(+3.81%) |
Aug 29, 2008 | 35.91 | 36.16 | 35.61 | 35.65 | 8,962,806 | -0.58(-1.60%) |
Aug 28, 2008 | 35.69 | 36.24 | 35.53 | 36.22 | 10,276,471 | +0.69(+1.95%) |
Aug 27, 2008 | 35.37 | 35.69 | 34.86 | 35.53 | 11,290,527 | -0.07(-0.19%) |
Aug 26, 2008 | 34.83 | 35.61 | 34.83 | 35.60 | 13,224,911 | +0.73(+2.08%) |
Aug 25, 2008 | 35.16 | 35.31 | 34.81 | 34.87 | 13,893,214 | -0.53(-1.50%) |
Aug 22, 2008 | 34.48 | 35.49 | 34.46 | 35.40 | 18,900,544 | +1.08(+3.13%) |
Aug 21, 2008 | 33.29 | 34.38 | 33.21 | 34.33 | 12,508,034 | +0.65(+1.94%) |
Aug 20, 2008 | 33.89 | 34.17 | 33.21 | 33.68 | 14,640,794 | +0.25(+0.74%) |
Aug 19, 2008 | 33.55 | 34.29 | 32.98 | 33.43 | 19,147,928 | -0.22(-0.66%) |
Aug 18, 2008 | 34.69 | 34.72 | 33.51 | 33.65 | 16,662,218 | -0.91(-2.63%) |
Aug 15, 2008 | 33.54 | 34.56 | 33.18 | 34.56 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.12 | 33.92 | 31.98 | 33.38 | 17,561,990 | +1.06(+3.29%) |
Aug 13, 2008 | 32.83 | 32.94 | 32.03 | 32.32 | 16,011,052 | -0.87(-2.61%) |
Aug 12, 2008 | 33.95 | 34.35 | 32.98 | 33.19 | 25,106,530 | -1.26(-3.66%) |
Aug 11, 2008 | 32.69 | 35.72 | 32.31 | 34.44 | 40,130,168 | +1.68(+5.12%) |
Aug 08, 2008 | 30.79 | 32.87 | 30.79 | 32.77 | 17,632,478 | +2.00(+6.51%) |
Aug 07, 2008 | 31.39 | 31.67 | 30.70 | 30.76 | 14,855,368 | -1.51(-4.69%) |
Aug 06, 2008 | 32.18 | 32.34 | 31.38 | 32.28 | 14,071,721 | +0.01(+0.04%) |
Aug 05, 2008 | 30.50 | 32.53 | 30.44 | 32.26 | 22,541,628 | +2.00(+6.62%) |
Aug 04, 2008 | 29.94 | 30.58 | 29.76 | 30.26 | 8,106,383 | +0.22(+0.74%) |
Aug 01, 2008 | 30.60 | 30.80 | 29.96 | 30.04 | 10,987,968 | -0.37(-1.22%) |
Jul 31, 2008 | 30.50 | 31.23 | 30.29 | 30.41 | 9,545,257 | -0.44(-1.44%) |
Jul 30, 2008 | 30.93 | 31.70 | 30.39 | 30.85 | 15,636,745 | +0.14(+0.46%) |
Jul 29, 2008 | 29.63 | 30.77 | 29.58 | 30.71 | 10,959,782 | +1.16(+3.91%) |
Jul 28, 2008 | 30.25 | 30.54 | 29.52 | 29.55 | 10,680,018 | -0.41(-1.37%) |
Jul 25, 2008 | 30.27 | 31.14 | 29.92 | 29.96 | 10,724,351 | -0.21(-0.69%) |
Jul 24, 2008 | 31.02 | 31.36 | 30.13 | 30.17 | 15,094,017 | -0.90(-2.90%) |
Jul 23, 2008 | 29.94 | 31.46 | 29.66 | 31.07 | 22,069,580 | +0.17(+0.57%) |
Jul 22, 2008 | 30.42 | 31.00 | 29.84 | 30.90 | 21,667,248 | +0.20(+0.66%) |
Jul 21, 2008 | 31.60 | 31.80 | 30.63 | 30.70 | 11,883,635 | -0.81(-2.58%) |
Jul 18, 2008 | 32.20 | 32.20 | 31.22 | 31.51 | 14,120,957 | -0.47(-1.47%) |
Jul 17, 2008 | 31.15 | 32.14 | 30.37 | 31.98 | 20,926,996 | +0.93(+3.01%) |
Jul 16, 2008 | 29.35 | 31.08 | 29.25 | 31.05 | 21,155,410 | +1.68(+5.72%) |
Jul 15, 2008 | 29.14 | 29.96 | 28.45 | 29.37 | 20,162,652 | -0.16(-0.55%) |
Jul 14, 2008 | 30.39 | 30.42 | 29.27 | 29.53 | 16,499,786 | -0.55(-1.83%) |
Jul 11, 2008 | 29.88 | 30.42 | 28.98 | 30.08 | 21,729,252 | -0.10(-0.33%) |
Jul 10, 2008 | 31.88 | 31.88 | 29.94 | 30.18 | 23,442,044 | -1.63(-5.14%) |
Jul 09, 2008 | 32.69 | 33.11 | 31.70 | 31.81 | 13,583,265 | -0.91(-2.77%) |
Jul 08, 2008 | 31.71 | 32.73 | 31.71 | 32.72 | 16,227,942 | +1.01(+3.18%) |
Jul 07, 2008 | 31.95 | 32.44 | 31.18 | 31.71 | 15,931,853 | +0.18(+0.58%) |
Jul 04, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.14(+0.45%) |
Jul 02, 2008 | 32.14 | 32.41 | 31.32 | 31.39 | 17,497,988 | -0.56(-1.77%) |
Jul 01, 2008 | 30.89 | 32.00 | 30.60 | 31.95 | 19,597,276 | +0.70(+2.24%) |
Jun 30, 2008 | 32.17 | 32.63 | 31.15 | 31.26 | 18,327,554 | -0.93(-2.88%) |
Jun 27, 2008 | 32.00 | 32.40 | 31.64 | 32.18 | 17,997,948 | +0.15(+0.48%) |
Jun 26, 2008 | 33.14 | 33.25 | 32.00 | 32.03 | 19,221,970 | -1.51(-4.49%) |
Jun 25, 2008 | 32.97 | 33.97 | 32.93 | 33.53 | 18,539,226 | +0.48(+1.44%) |
Jun 24, 2008 | 32.59 | 33.49 | 32.10 | 33.06 | 21,126,122 | +0.29(+0.88%) |
Jun 23, 2008 | 33.73 | 33.84 | 32.53 | 32.77 | 23,221,724 | -0.83(-2.48%) |
Jun 20, 2008 | 34.63 | 34.77 | 33.57 | 33.60 | 22,443,806 | -1.22(-3.51%) |
Jun 19, 2008 | 34.19 | 35.01 | 34.15 | 34.83 | 14,668,768 | +0.64(+1.87%) |
Jun 18, 2008 | 35.16 | 35.23 | 34.07 | 34.19 | 16,171,209 | -1.08(-3.05%) |
Jun 17, 2008 | 35.81 | 35.92 | 35.14 | 35.26 | 9,762,437 | -0.43(-1.21%) |
Jun 16, 2008 | 35.83 | 35.83 | 35.30 | 35.69 | 9,675,652 | -0.30(-0.84%) |
Jun 13, 2008 | 35.41 | 36.00 | 35.24 | 36.00 | 14,054,544 | +0.89(+2.55%) |
Jun 12, 2008 | 34.94 | 35.57 | 34.70 | 35.10 | 13,114,865 | +0.40(+1.16%) |
Jun 11, 2008 | 35.49 | 35.69 | 34.65 | 34.70 | 13,913,121 | -1.06(-2.97%) |
Jun 10, 2008 | 35.29 | 35.95 | 34.81 | 35.76 | 13,847,473 | +0.50(+1.41%) |
Jun 09, 2008 | 35.43 | 35.88 | 34.91 | 35.26 | 13,715,334 | -0.05(-0.13%) |
Jun 06, 2008 | 36.24 | 36.46 | 35.23 | 35.31 | 19,119,458 | -1.42(-3.86%) |
Jun 05, 2008 | 36.37 | 36.98 | 36.00 | 36.73 | 17,006,916 | +0.29(+0.79%) |
Jun 04, 2008 | 36.92 | 36.92 | 36.28 | 36.44 | 17,623,794 | -0.54(-1.45%) |
Jun 03, 2008 | 35.46 | 37.02 | 35.36 | 36.98 | 34,648,460 | +1.47(+4.13%) |
Jun 02, 2008 | 36.00 | 36.06 | 35.04 | 35.51 | 9,780,117 | -0.36(-1.01%) |
May 30, 2008 | 36.20 | 36.30 | 35.81 | 35.87 | 9,523,627 | -0.26(-0.73%) |
May 29, 2008 | 35.18 | 36.34 | 35.06 | 36.14 | 13,562,128 | +0.96(+2.73%) |
May 28, 2008 | 35.03 | 35.46 | 34.84 | 35.18 | 17,399,914 | +0.11(+0.33%) |
May 27, 2008 | 34.94 | 35.85 | 34.74 | 35.06 | 13,881,297 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 10,938,362 | -0.65(-1.83%) |
May 22, 2008 | 35.52 | 35.96 | 35.16 | 35.64 | 11,581,252 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.46 | 35.55 | 12,626,838 | -0.95(-2.62%) |
May 20, 2008 | 36.70 | 37.39 | 36.36 | 36.50 | 20,376,548 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.46 | 36.42 | 36.92 | 14,150,830 | +0.03(+0.07%) |
May 16, 2008 | 36.96 | 37.02 | 36.59 | 36.90 | 15,326,786 | -0.15(-0.40%) |
May 15, 2008 | 36.15 | 37.07 | 35.79 | 37.04 | 12,937,400 | +0.84(+2.32%) |
May 14, 2008 | 36.11 | 36.49 | 35.80 | 36.20 | 9,636,255 | +0.40(+1.13%) |
May 13, 2008 | 35.94 | 36.16 | 35.50 | 35.80 | 7,773,610 | -0.15(-0.43%) |
May 12, 2008 | 35.21 | 36.04 | 35.21 | 35.96 | 11,271,900 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.52 | 34.83 | 35.12 | 9,806,106 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.07 | 34.52 | 35.19 | 22,750,224 | -0.74(-2.06%) |
May 07, 2008 | 35.74 | 36.51 | 35.68 | 35.93 | 15,889,370 | +0.00(+0.00%) |
May 06, 2008 | 35.80 | 36.06 | 35.48 | 35.93 | 12,428,176 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.38 | 35.70 | 35.76 | 14,496,830 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.24 | 36.24 | 13,187,486 | -0.22(-0.61%) |