Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.02 | 15.32 | 14.32 | 14.45 | 0 | -1.37(-8.65%) |
Feb 26, 2009 | 16.60 | 16.86 | 15.65 | 15.82 | 51,110,160 | -0.18(-1.11%) |
Feb 25, 2009 | 16.23 | 16.95 | 15.68 | 15.99 | 72,396,696 | -0.33(-1.99%) |
Feb 24, 2009 | 14.17 | 16.34 | 13.97 | 16.32 | 66,309,656 | +2.40(+17.27%) |
Feb 23, 2009 | 14.97 | 15.11 | 13.89 | 13.92 | 47,886,592 | -0.45(-3.14%) |
Feb 20, 2009 | 14.16 | 14.84 | 13.39 | 14.37 | 75,697,344 | -0.37(-2.51%) |
Feb 19, 2009 | 15.35 | 15.62 | 14.69 | 14.74 | 47,636,796 | -0.18(-1.24%) |
Feb 18, 2009 | 15.07 | 15.20 | 13.92 | 14.92 | 61,638,372 | +0.31(+2.13%) |
Feb 17, 2009 | 16.02 | 16.31 | 14.52 | 14.61 | 62,110,484 | -2.34(-13.82%) |
Feb 13, 2009 | 16.89 | 17.36 | 16.42 | 16.96 | 48,765,136 | -0.04(-0.26%) |
Feb 12, 2009 | 16.58 | 17.20 | 16.09 | 17.00 | 63,663,388 | +0.06(+0.35%) |
Feb 11, 2009 | 16.27 | 17.04 | 15.57 | 16.94 | 52,178,892 | +1.57(+10.20%) |
Feb 10, 2009 | 17.21 | 17.72 | 15.17 | 15.37 | 61,242,492 | -2.09(-11.94%) |
Feb 09, 2009 | 16.82 | 17.71 | 15.98 | 17.46 | 53,616,744 | +0.55(+3.24%) |
Feb 06, 2009 | 17.57 | 18.01 | 16.46 | 16.91 | 63,535,428 | -0.24(-1.38%) |
Feb 05, 2009 | 16.03 | 18.07 | 15.91 | 17.15 | 74,125,168 | +0.87(+5.36%) |
Feb 04, 2009 | 15.67 | 17.21 | 15.51 | 16.28 | 55,897,004 | +0.79(+5.11%) |
Feb 03, 2009 | 15.65 | 16.03 | 15.05 | 15.48 | 38,480,356 | +0.10(+0.67%) |
Feb 02, 2009 | 14.49 | 15.82 | 14.26 | 15.38 | 42,279,532 | +0.42(+2.82%) |
Jan 30, 2009 | 15.53 | 16.47 | 14.75 | 14.96 | 0 | -0.85(-5.38%) |
Jan 29, 2009 | 16.08 | 16.79 | 15.73 | 15.81 | 54,403,852 | -1.20(-7.04%) |
Jan 28, 2009 | 15.58 | 17.32 | 15.36 | 17.01 | 83,351,048 | +2.37(+16.22%) |
Jan 27, 2009 | 14.46 | 14.77 | 14.13 | 14.63 | 35,328,716 | +0.53(+3.72%) |
Jan 26, 2009 | 14.00 | 15.31 | 13.64 | 14.11 | 51,557,176 | +0.27(+1.98%) |
Jan 23, 2009 | 12.39 | 14.04 | 12.07 | 13.84 | 52,885,176 | +0.84(+6.43%) |
Jan 22, 2009 | 12.03 | 13.79 | 11.58 | 13.00 | 61,891,180 | +0.53(+4.27%) |
Jan 21, 2009 | 10.30 | 12.56 | 10.23 | 12.47 | 62,982,824 | +2.78(+28.70%) |
Jan 20, 2009 | 11.06 | 11.12 | 9.687 | 9.687 | 44,590,252 | -1.84(-15.97%) |
Jan 16, 2009 | 12.56 | 12.72 | 10.39 | 11.53 | 57,266,496 | -0.50(-4.12%) |
Jan 15, 2009 | 12.64 | 13.01 | 11.38 | 12.02 | 56,573,628 | -0.69(-5.41%) |
Jan 14, 2009 | 13.50 | 13.65 | 12.54 | 12.71 | 53,517,620 | -1.23(-8.85%) |
Jan 13, 2009 | 13.51 | 14.48 | 13.21 | 13.95 | 42,441,912 | +0.05(+0.37%) |
Jan 12, 2009 | 14.85 | 15.49 | 13.36 | 13.89 | 66,517,352 | -0.20(-1.42%) |
Jan 09, 2009 | 14.03 | 14.77 | 13.82 | 14.09 | 48,415,808 | +0.18(+1.28%) |
Jan 08, 2009 | 13.24 | 14.04 | 13.05 | 13.92 | 28,552,888 | +0.53(+3.98%) |
Jan 07, 2009 | 14.10 | 14.33 | 13.13 | 13.38 | 41,792,880 | -1.09(-7.56%) |
Jan 06, 2009 | 13.36 | 14.74 | 13.31 | 14.48 | 52,663,056 | +1.45(+11.12%) |
Jan 05, 2009 | 12.42 | 13.58 | 12.40 | 13.03 | 34,389,860 | +0.47(+3.71%) |
Jan 02, 2009 | 11.84 | 12.60 | 11.65 | 12.56 | 27,461,318 | +0.70(+5.92%) |
Jan 01, 2009 | 11.21 | 11.89 | 11.11 | 11.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.89 | 11.11 | 11.86 | 20,298,830 | +0.63(+5.60%) |
Dec 30, 2008 | 11.10 | 11.32 | 10.82 | 11.23 | 18,985,642 | +0.21(+1.95%) |
Dec 29, 2008 | 11.00 | 11.07 | 10.48 | 11.02 | 16,298,694 | +0.18(+1.71%) |
Dec 26, 2008 | 10.95 | 10.99 | 10.61 | 10.83 | 6,074,809 | +0.11(+1.03%) |
Dec 24, 2008 | 10.54 | 10.91 | 10.51 | 10.72 | 7,109,039 | +0.04(+0.42%) |
Dec 23, 2008 | 10.89 | 11.16 | 10.65 | 10.68 | 17,362,490 | -0.10(-0.96%) |
Dec 22, 2008 | 11.55 | 11.56 | 10.75 | 10.78 | 26,175,672 | -0.64(-5.63%) |
Dec 19, 2008 | 12.08 | 12.78 | 11.42 | 11.42 | 49,232,792 | -0.58(-4.81%) |
Dec 18, 2008 | 12.44 | 13.07 | 11.91 | 12.00 | 46,420,316 | -0.20(-1.64%) |
Dec 17, 2008 | 11.48 | 13.26 | 10.94 | 12.20 | 89,688,576 | +0.27(+2.29%) |
Dec 16, 2008 | 10.44 | 12.76 | 10.25 | 11.93 | 71,108,344 | +1.84(+18.25%) |
Dec 15, 2008 | 10.39 | 10.57 | 9.835 | 10.09 | 27,668,690 | -0.16(-1.52%) |
Dec 12, 2008 | 9.613 | 10.32 | 9.354 | 10.24 | 0 | +0.08(+0.80%) |
Dec 11, 2008 | 10.53 | 10.72 | 10.02 | 10.16 | 38,455,480 | -0.64(-5.89%) |
Dec 10, 2008 | 11.35 | 11.46 | 10.36 | 10.80 | 28,823,862 | -0.27(-2.47%) |
Dec 09, 2008 | 11.52 | 12.01 | 11.03 | 11.07 | 38,701,756 | -0.98(-8.16%) |
Dec 08, 2008 | 12.06 | 12.50 | 11.32 | 12.05 | 47,268,044 | +0.43(+3.69%) |
Dec 05, 2008 | 10.78 | 11.76 | 10.32 | 11.62 | 0 | +0.58(+5.22%) |
Dec 04, 2008 | 9.865 | 11.59 | 9.687 | 11.05 | 61,724,684 | +0.81(+7.87%) |
Dec 03, 2008 | 9.761 | 10.43 | 8.260 | 10.24 | 55,532,068 | +1.34(+15.03%) |
Dec 02, 2008 | 8.511 | 9.184 | 8.023 | 8.903 | 49,083,396 | +0.51(+6.08%) |
Dec 01, 2008 | 10.30 | 10.52 | 8.393 | 8.393 | 48,891,520 | -2.51(-23.05%) |
Nov 28, 2008 | 10.50 | 11.08 | 10.35 | 10.91 | 17,906,720 | +0.18(+1.72%) |
Nov 26, 2008 | 10.02 | 11.03 | 9.835 | 10.72 | 37,724,108 | +0.17(+1.61%) |
Nov 25, 2008 | 10.50 | 11.55 | 9.931 | 10.55 | 67,820,128 | +0.66(+6.65%) |
Nov 24, 2008 | 7.846 | 10.07 | 7.846 | 9.894 | 91,779,992 | +2.46(+33.13%) |
Nov 21, 2008 | 7.173 | 7.550 | 6.507 | 7.432 | 66,831,748 | +0.63(+9.24%) |
Nov 20, 2008 | 7.387 | 8.230 | 6.655 | 6.803 | 69,860,408 | -0.78(-10.24%) |
Nov 19, 2008 | 8.711 | 8.785 | 7.343 | 7.580 | 52,716,760 | -1.32(-14.80%) |
Nov 18, 2008 | 8.341 | 9.118 | 8.142 | 8.896 | 49,853,008 | +0.60(+7.22%) |
Nov 17, 2008 | 8.607 | 9.132 | 8.142 | 8.297 | 39,465,568 | -0.60(-6.73%) |
Nov 14, 2008 | 9.369 | 9.754 | 8.511 | 8.896 | 0 | -0.87(-8.93%) |
Nov 13, 2008 | 9.125 | 9.872 | 7.964 | 9.768 | 78,546,552 | +0.94(+10.64%) |
Nov 12, 2008 | 10.03 | 10.32 | 8.829 | 8.829 | 46,241,388 | -1.58(-15.20%) |
Nov 11, 2008 | 10.50 | 10.68 | 9.465 | 10.41 | 63,210,172 | -0.37(-3.43%) |
Nov 10, 2008 | 12.32 | 12.32 | 10.46 | 10.78 | 40,314,272 | -1.04(-8.76%) |
Nov 07, 2008 | 11.65 | 12.33 | 11.18 | 11.82 | 0 | +0.44(+3.83%) |
Nov 06, 2008 | 12.32 | 12.90 | 11.23 | 11.38 | 46,616,176 | -1.23(-9.79%) |
Nov 05, 2008 | 13.95 | 14.24 | 12.50 | 12.62 | 36,034,612 | -1.36(-9.74%) |
Nov 04, 2008 | 13.64 | 14.23 | 13.05 | 13.98 | 37,537,952 | +0.67(+5.00%) |
Nov 03, 2008 | 13.22 | 13.90 | 12.67 | 13.31 | 35,611,552 | +0.39(+3.03%) |
Oct 31, 2008 | 11.72 | 13.67 | 11.57 | 12.92 | 56,725,796 | +1.02(+8.58%) |
Oct 30, 2008 | 11.64 | 12.05 | 11.03 | 11.90 | 58,293,108 | +0.98(+9.01%) |
Oct 29, 2008 | 11.09 | 12.23 | 9.909 | 10.91 | 84,660,040 | -0.33(-2.89%) |
Oct 28, 2008 | 11.10 | 11.46 | 7.506 | 11.24 | 169,993,648 | +1.09(+10.71%) |
Oct 27, 2008 | 11.37 | 12.07 | 10.15 | 10.15 | 58,048,452 | -2.06(-16.89%) |
Oct 24, 2008 | 11.51 | 12.63 | 11.37 | 12.22 | 57,638,256 | -1.15(-8.63%) |
Oct 23, 2008 | 14.21 | 14.60 | 12.86 | 13.37 | 53,619,488 | -0.92(-6.47%) |
Oct 22, 2008 | 14.28 | 14.93 | 13.41 | 14.29 | 51,253,264 | -0.64(-4.31%) |
Oct 21, 2008 | 14.89 | 15.88 | 14.30 | 14.94 | 54,351,548 | +0.32(+2.18%) |
Oct 20, 2008 | 14.92 | 15.37 | 14.10 | 14.62 | 44,588,588 | +0.39(+2.75%) |
Oct 17, 2008 | 13.29 | 14.98 | 12.96 | 14.23 | 0 | +0.41(+2.94%) |
Oct 16, 2008 | 13.75 | 14.23 | 12.52 | 13.82 | 85,359,592 | +0.41(+3.09%) |
Oct 15, 2008 | 14.96 | 15.13 | 13.02 | 13.41 | 117,455,264 | -2.82(-17.37%) |
Oct 14, 2008 | 15.68 | 17.90 | 15.20 | 16.22 | 187,320,432 | +2.84(+21.21%) |
Oct 13, 2008 | 11.41 | 14.09 | 9.362 | 13.38 | 270,039,360 | +6.23(+86.98%) |
Oct 10, 2008 | 6.796 | 8.356 | 4.962 | 7.158 | 279,731,872 | -2.05(-22.25%) |
Oct 09, 2008 | 13.30 | 13.53 | 8.837 | 9.206 | 139,113,856 | -3.22(-25.89%) |
Oct 08, 2008 | 12.56 | 14.40 | 12.00 | 12.42 | 55,393,032 | -0.63(-4.82%) |
Oct 07, 2008 | 17.95 | 17.95 | 10.45 | 13.05 | 122,378,328 | -4.33(-24.89%) |
Oct 06, 2008 | 16.63 | 18.04 | 14.92 | 17.38 | 36,536,784 | -0.31(-1.76%) |
Oct 03, 2008 | 18.04 | 19.77 | 16.65 | 17.69 | 0 | +0.52(+3.06%) |
Oct 02, 2008 | 17.68 | 18.58 | 17.08 | 17.16 | 24,181,338 | -0.89(-4.95%) |
Oct 01, 2008 | 16.80 | 18.39 | 16.09 | 18.06 | 48,857,312 | +1.05(+6.17%) |
Sep 30, 2008 | 16.27 | 18.75 | 15.91 | 17.01 | 51,687,020 | +1.49(+9.58%) |
Sep 29, 2008 | 18.31 | 18.36 | 14.15 | 15.52 | 71,300,312 | -2.78(-15.19%) |
Sep 26, 2008 | 17.55 | 20.04 | 17.39 | 18.30 | 0 | -1.74(-8.67%) |
Sep 25, 2008 | 18.59 | 20.66 | 17.05 | 20.04 | 46,185,672 | +1.71(+9.32%) |
Sep 24, 2008 | 21.44 | 21.70 | 17.60 | 18.33 | 60,407,620 | -2.37(-11.46%) |
Sep 23, 2008 | 19.78 | 20.76 | 18.75 | 20.71 | 47,622,500 | +0.67(+3.36%) |
Sep 22, 2008 | 22.75 | 23.40 | 19.68 | 20.03 | 76,397,200 | -0.09(-0.44%) |
Sep 19, 2008 | 24.59 | 25.04 | 18.34 | 20.12 | 0 | +3.45(+20.67%) |
Sep 18, 2008 | 14.94 | 18.28 | 8.652 | 16.68 | 434,414,496 | +0.59(+3.68%) |
Sep 17, 2008 | 16.88 | 19.31 | 11.89 | 16.08 | 444,899,456 | -5.14(-24.22%) |
Sep 16, 2008 | 17.67 | 22.92 | 17.16 | 21.22 | 160,827,008 | -2.58(-10.84%) |
Sep 15, 2008 | 24.62 | 25.88 | 22.72 | 23.80 | 91,553,904 | -3.73(-13.54%) |
Sep 12, 2008 | 28.09 | 29.50 | 27.40 | 27.53 | 0 | -1.09(-3.82%) |
Sep 11, 2008 | 26.56 | 29.25 | 26.35 | 28.62 | 49,136,716 | -0.16(-0.54%) |
Sep 10, 2008 | 29.66 | 29.98 | 28.16 | 28.78 | 33,121,668 | -1.09(-3.66%) |
Sep 09, 2008 | 31.51 | 31.95 | 29.62 | 29.87 | 37,077,860 | -2.12(-6.63%) |
Sep 08, 2008 | 32.71 | 32.91 | 30.80 | 32.00 | 35,741,316 | +1.41(+4.62%) |
Sep 05, 2008 | 29.24 | 30.70 | 29.24 | 30.58 | 0 | +0.75(+2.53%) |
Sep 04, 2008 | 30.61 | 31.33 | 29.54 | 29.83 | 25,580,758 | -1.35(-4.34%) |
Sep 03, 2008 | 30.37 | 31.26 | 30.12 | 31.18 | 16,702,288 | +0.64(+2.11%) |
Sep 02, 2008 | 31.03 | 31.81 | 29.97 | 30.54 | 22,744,818 | +0.35(+1.15%) |
Aug 29, 2008 | 29.64 | 30.53 | 29.59 | 30.19 | 0 | +0.17(+0.57%) |
Aug 28, 2008 | 29.21 | 30.18 | 28.95 | 30.02 | 16,589,320 | +1.15(+3.97%) |
Aug 27, 2008 | 28.57 | 28.99 | 28.11 | 28.88 | 12,826,993 | +0.35(+1.22%) |
Aug 26, 2008 | 28.24 | 28.69 | 27.93 | 28.53 | 11,461,726 | +0.27(+0.94%) |
Aug 25, 2008 | 28.33 | 28.60 | 28.06 | 28.26 | 16,657,556 | -0.50(-1.72%) |
Aug 22, 2008 | 28.12 | 28.94 | 28.00 | 28.76 | 0 | +1.35(+4.94%) |
Aug 21, 2008 | 27.03 | 27.76 | 26.92 | 27.40 | 21,211,864 | -0.25(-0.91%) |
Aug 20, 2008 | 28.40 | 28.53 | 26.77 | 27.66 | 35,988,572 | -0.50(-1.79%) |
Aug 19, 2008 | 28.84 | 28.84 | 27.66 | 28.16 | 24,263,088 | -1.12(-3.81%) |
Aug 18, 2008 | 30.28 | 30.28 | 29.05 | 29.28 | 17,745,186 | -0.95(-3.16%) |
Aug 15, 2008 | 30.10 | 30.60 | 29.78 | 30.23 | 0 | +0.18(+0.59%) |
Aug 14, 2008 | 29.63 | 30.30 | 29.28 | 30.05 | 20,097,614 | +0.36(+1.22%) |
Aug 13, 2008 | 31.16 | 31.30 | 28.85 | 29.69 | 38,869,168 | -1.74(-5.53%) |
Aug 12, 2008 | 32.74 | 32.80 | 30.55 | 31.43 | 30,615,542 | -2.14(-6.37%) |
Aug 11, 2008 | 33.11 | 34.44 | 32.77 | 33.56 | 21,707,784 | +0.26(+0.78%) |
Aug 08, 2008 | 31.53 | 33.84 | 31.50 | 33.31 | 31,207,866 | +1.76(+5.58%) |
Aug 07, 2008 | 31.33 | 32.24 | 31.25 | 31.55 | 29,443,766 | -0.38(-1.20%) |
Aug 06, 2008 | 31.72 | 32.17 | 31.27 | 31.93 | 17,551,222 | -0.01(-0.05%) |
Aug 05, 2008 | 30.99 | 32.34 | 30.72 | 31.95 | 27,069,590 | +1.27(+4.15%) |
Aug 04, 2008 | 29.99 | 31.43 | 29.65 | 30.67 | 24,657,290 | +0.27(+0.90%) |
Aug 01, 2008 | 29.33 | 30.86 | 28.95 | 30.40 | 26,436,622 | +1.21(+4.13%) |
Jul 31, 2008 | 28.17 | 29.76 | 28.03 | 29.19 | 23,308,164 | +0.65(+2.28%) |
Jul 30, 2008 | 27.46 | 29.17 | 27.40 | 28.54 | 33,636,340 | +1.55(+5.75%) |
Jul 29, 2008 | 26.99 | 27.10 | 25.11 | 26.99 | 33,581,128 | +1.14(+4.41%) |
Jul 28, 2008 | 27.07 | 27.73 | 25.59 | 25.85 | 25,238,064 | -1.32(-4.87%) |
Jul 25, 2008 | 27.59 | 27.77 | 26.57 | 27.18 | 20,560,560 | -0.36(-1.32%) |
Jul 24, 2008 | 28.95 | 29.23 | 27.13 | 27.54 | 22,762,582 | -1.38(-4.78%) |
Jul 23, 2008 | 28.74 | 29.84 | 28.02 | 28.92 | 27,862,422 | +0.33(+1.14%) |
Jul 22, 2008 | 26.50 | 28.78 | 26.18 | 28.60 | 24,765,264 | +1.63(+6.06%) |
Jul 21, 2008 | 28.69 | 28.95 | 26.62 | 26.96 | 30,207,060 | -1.56(-5.47%) |
Jul 18, 2008 | 29.16 | 29.41 | 27.40 | 28.52 | 28,778,028 | +0.18(+0.65%) |
Jul 17, 2008 | 26.69 | 29.69 | 26.61 | 28.34 | 71,336,104 | +2.42(+9.33%) |
Jul 16, 2008 | 23.85 | 25.96 | 22.94 | 25.92 | 45,741,208 | +2.99(+13.06%) |
Jul 15, 2008 | 23.23 | 24.09 | 21.89 | 22.92 | 48,802,504 | -0.55(-2.36%) |
Jul 14, 2008 | 25.38 | 25.65 | 23.36 | 23.48 | 32,103,980 | -1.25(-5.05%) |
Jul 11, 2008 | 24.28 | 25.44 | 23.94 | 24.73 | 42,982,264 | -0.05(-0.21%) |
Jul 10, 2008 | 24.93 | 25.76 | 24.23 | 24.78 | 39,309,532 | -0.35(-1.41%) |
Jul 09, 2008 | 26.98 | 27.17 | 24.70 | 25.13 | 35,357,296 | -1.85(-6.85%) |
Jul 08, 2008 | 26.15 | 27.11 | 25.22 | 26.98 | 36,362,180 | +1.05(+4.05%) |
Jul 07, 2008 | 26.64 | 26.98 | 25.20 | 25.93 | 30,986,590 | -0.62(-2.34%) |
Jul 04, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.00(+0.00%) |
Jul 03, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.03(+0.11%) |
Jul 02, 2008 | 27.05 | 27.37 | 26.44 | 26.52 | 24,097,610 | -0.54(-1.99%) |
Jul 01, 2008 | 26.25 | 27.30 | 25.78 | 27.06 | 33,557,468 | +0.39(+1.47%) |
Jun 30, 2008 | 26.98 | 27.80 | 26.41 | 26.67 | 24,928,262 | -0.47(-1.74%) |
Jun 27, 2008 | 27.32 | 27.73 | 26.67 | 27.15 | 35,004,524 | -0.09(-0.33%) |
Jun 26, 2008 | 27.73 | 28.23 | 27.13 | 27.23 | 29,695,296 | -1.00(-3.54%) |
Jun 25, 2008 | 28.83 | 29.21 | 28.06 | 28.23 | 31,870,680 | -0.18(-0.65%) |
Jun 24, 2008 | 27.73 | 29.02 | 27.11 | 28.42 | 29,145,156 | +0.72(+2.59%) |
Jun 23, 2008 | 28.76 | 28.76 | 27.62 | 27.70 | 23,472,996 | -0.90(-3.15%) |
Jun 20, 2008 | 29.38 | 29.50 | 28.48 | 28.60 | 32,317,402 | -1.12(-3.76%) |
Jun 19, 2008 | 30.04 | 30.08 | 28.54 | 29.72 | 36,849,100 | -0.37(-1.23%) |
Jun 18, 2008 | 28.01 | 30.84 | 27.67 | 30.09 | 56,209,484 | +0.07(+0.25%) |
Jun 17, 2008 | 31.87 | 32.14 | 29.39 | 30.02 | 35,155,460 | -1.26(-4.02%) |
Jun 16, 2008 | 30.70 | 31.89 | 30.52 | 31.27 | 24,514,174 | +0.92(+3.05%) |
Jun 13, 2008 | 28.79 | 30.36 | 28.51 | 30.35 | 34,583,640 | +1.97(+6.93%) |
Jun 12, 2008 | 27.92 | 29.65 | 27.90 | 28.38 | 33,912,560 | +0.92(+3.37%) |
Jun 11, 2008 | 28.99 | 29.22 | 27.29 | 27.46 | 33,866,340 | -1.55(-5.35%) |
Jun 10, 2008 | 28.98 | 29.48 | 28.26 | 29.01 | 29,771,380 | -0.12(-0.41%) |
Jun 09, 2008 | 30.27 | 30.51 | 28.64 | 29.13 | 30,328,774 | -1.05(-3.48%) |
Jun 06, 2008 | 32.65 | 32.74 | 30.07 | 30.18 | 32,813,494 | -2.80(-8.48%) |
Jun 05, 2008 | 32.18 | 33.14 | 32.00 | 32.97 | 18,321,418 | +0.91(+2.84%) |
Jun 04, 2008 | 31.80 | 32.66 | 31.64 | 32.06 | 20,851,450 | +0.53(+1.66%) |
Jun 03, 2008 | 32.13 | 32.50 | 30.74 | 31.54 | 21,679,320 | -0.33(-1.04%) |
Jun 02, 2008 | 32.68 | 32.94 | 31.28 | 31.87 | 20,964,634 | -0.84(-2.55%) |
May 30, 2008 | 32.67 | 32.91 | 32.37 | 32.71 | 12,809,370 | +0.33(+1.03%) |
May 29, 2008 | 31.51 | 32.75 | 31.41 | 32.37 | 13,583,786 | +0.75(+2.36%) |
May 28, 2008 | 31.52 | 31.63 | 30.88 | 31.63 | 16,391,739 | +0.39(+1.25%) |
May 27, 2008 | 30.58 | 31.42 | 30.41 | 31.24 | 14,230,708 | +0.30(+0.98%) |
May 26, 2008 | 31.55 | 31.64 | 30.71 | 30.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.55 | 31.64 | 30.71 | 30.93 | 14,863,433 | -0.83(-2.61%) |
May 22, 2008 | 31.26 | 32.27 | 31.24 | 31.76 | 20,545,102 | +0.04(+0.14%) |
May 21, 2008 | 33.13 | 33.19 | 31.46 | 31.72 | 27,190,038 | -1.41(-4.26%) |
May 20, 2008 | 33.90 | 33.95 | 32.75 | 33.13 | 17,561,764 | -1.04(-3.03%) |
May 19, 2008 | 34.98 | 35.31 | 33.99 | 34.16 | 12,376,963 | -0.75(-2.14%) |
May 16, 2008 | 35.30 | 35.42 | 34.50 | 34.91 | 8,775,310 | -0.37(-1.05%) |
May 15, 2008 | 34.83 | 35.34 | 34.44 | 35.28 | 11,707,188 | +0.55(+1.60%) |
May 14, 2008 | 34.65 | 35.33 | 34.21 | 34.73 | 14,172,532 | +0.26(+0.75%) |
May 13, 2008 | 35.21 | 35.43 | 34.33 | 34.47 | 12,066,095 | -0.77(-2.18%) |
May 12, 2008 | 34.32 | 35.59 | 34.06 | 35.24 | 14,312,139 | +1.25(+3.68%) |
May 09, 2008 | 34.16 | 35.13 | 33.71 | 33.99 | 9,075,138 | -0.38(-1.12%) |
May 08, 2008 | 35.15 | 35.15 | 33.55 | 34.37 | 17,189,860 | -0.54(-1.55%) |
May 07, 2008 | 36.43 | 36.60 | 34.78 | 34.91 | 15,082,079 | -1.36(-3.75%) |
May 06, 2008 | 35.63 | 36.59 | 35.07 | 36.27 | 14,186,923 | +0.24(+0.68%) |
May 05, 2008 | 36.85 | 37.28 | 35.88 | 36.03 | 15,375,367 | -1.18(-3.16%) |
May 02, 2008 | 37.90 | 38.02 | 36.57 | 37.20 | 18,409,662 | -0.01(-0.04%) |
May 01, 2008 | 36.13 | 37.71 | 35.69 | 37.22 | 16,894,238 | +1.28(+3.56%) |
Apr 30, 2008 | 36.28 | 36.69 | 35.65 | 35.94 | 20,615,940 | -0.27(-0.74%) |
Apr 29, 2008 | 36.79 | 37.01 | 35.78 | 36.20 | 15,512,090 | -0.70(-1.90%) |
Apr 28, 2008 | 37.69 | 37.78 | 36.88 | 36.91 | 10,997,696 | -0.55(-1.46%) |
Apr 25, 2008 | 37.77 | 38.12 | 36.74 | 37.45 | 19,663,390 | +0.19(+0.52%) |
Apr 24, 2008 | 35.35 | 37.61 | 35.32 | 37.26 | 23,579,872 | +2.23(+6.35%) |
Apr 23, 2008 | 34.81 | 35.63 | 34.70 | 35.04 | 14,948,882 | +0.14(+0.40%) |
Apr 22, 2008 | 34.90 | 35.20 | 34.17 | 34.90 | 17,046,384 | -0.01(-0.02%) |
Apr 21, 2008 | 35.30 | 35.45 | 34.64 | 34.90 | 15,914,860 | -0.42(-1.19%) |
Apr 18, 2008 | 35.29 | 36.23 | 35.18 | 35.32 | 21,334,784 | +1.00(+2.91%) |
Apr 17, 2008 | 33.16 | 34.70 | 33.16 | 34.33 | 18,187,324 | +0.74(+2.20%) |
Apr 16, 2008 | 33.05 | 33.70 | 32.25 | 33.59 | 18,993,756 | +1.41(+4.37%) |
Apr 15, 2008 | 32.06 | 32.48 | 31.45 | 32.18 | 16,166,917 | +0.41(+1.28%) |
Apr 14, 2008 | 32.17 | 32.43 | 31.42 | 31.77 | 14,482,675 | -0.49(-1.51%) |
Apr 11, 2008 | 32.44 | 33.53 | 32.11 | 32.26 | 19,160,954 | -0.60(-1.82%) |
Apr 10, 2008 | 33.82 | 34.25 | 32.71 | 32.86 | 22,477,802 | -1.23(-3.60%) |
Apr 09, 2008 | 34.93 | 35.55 | 33.77 | 34.09 | 19,156,982 | -1.12(-3.19%) |
Apr 08, 2008 | 35.45 | 35.86 | 34.77 | 35.21 | 14,898,472 | -0.35(-0.98%) |
Apr 07, 2008 | 35.55 | 36.25 | 34.77 | 35.56 | 14,553,396 | +0.36(+1.03%) |
Apr 04, 2008 | 36.15 | 36.23 | 35.02 | 35.20 | 17,830,696 | -0.95(-2.62%) |
Apr 03, 2008 | 36.03 | 36.79 | 35.31 | 36.15 | 16,194,994 | -0.16(-0.43%) |
Apr 02, 2008 | 36.15 | 37.09 | 35.98 | 36.30 | 18,557,862 | +0.18(+0.49%) |
Apr 01, 2008 | 35.52 | 36.38 | 35.15 | 36.12 | 29,341,070 | +2.33(+6.89%) |
Mar 31, 2008 | 32.98 | 34.57 | 32.75 | 33.79 | 20,861,838 | +0.71(+2.15%) |
Mar 28, 2008 | 32.94 | 34.39 | 32.71 | 33.08 | 20,866,438 | -0.70(-2.08%) |
Mar 27, 2008 | 35.63 | 36.10 | 33.45 | 33.79 | 34,460,584 | -1.55(-4.39%) |
Mar 26, 2008 | 36.01 | 36.16 | 34.79 | 35.34 | 21,615,984 | -1.23(-3.36%) |
Mar 25, 2008 | 36.19 | 37.18 | 35.70 | 36.57 | 22,492,780 | +0.52(+1.44%) |
Mar 24, 2008 | 36.60 | 38.30 | 35.86 | 36.05 | 39,919,328 | -0.68(-1.85%) |
Mar 21, 2008 | 32.09 | 37.01 | 31.85 | 36.73 | 60,111,016 | +0.00(+0.00%) |
Mar 20, 2008 | 32.09 | 37.01 | 31.85 | 36.73 | 60,093,840 | +4.60(+14.32%) |
Mar 19, 2008 | 33.47 | 34.81 | 31.86 | 32.13 | 54,474,972 | +0.44(+1.38%) |
Mar 18, 2008 | 29.15 | 32.10 | 28.43 | 31.69 | 58,074,396 | +4.79(+17.81%) |
Mar 17, 2008 | 26.44 | 28.00 | 24.82 | 26.90 | 66,856,860 | -2.34(-8.02%) |
Mar 14, 2008 | 31.09 | 31.54 | 28.48 | 29.25 | 41,801,100 | -1.52(-4.93%) |
Mar 13, 2008 | 29.59 | 31.07 | 29.00 | 30.76 | 26,296,634 | +0.44(+1.44%) |
Mar 12, 2008 | 31.35 | 32.06 | 30.20 | 30.33 | 21,639,718 | -1.09(-3.48%) |
Mar 11, 2008 | 29.92 | 31.56 | 29.32 | 31.42 | 39,619,736 | +3.10(+10.94%) |
Mar 10, 2008 | 29.56 | 30.10 | 28.23 | 28.32 | 28,531,680 | -1.15(-3.91%) |
Mar 07, 2008 | 28.92 | 30.34 | 28.55 | 29.48 | 23,101,394 | +0.14(+0.48%) |
Mar 06, 2008 | 30.21 | 30.64 | 29.25 | 29.33 | 21,898,734 | -1.33(-4.34%) |
Mar 05, 2008 | 30.61 | 31.40 | 30.24 | 30.67 | 17,729,164 | +0.09(+0.29%) |
Mar 04, 2008 | 30.40 | 30.84 | 29.82 | 30.58 | 18,336,296 | -0.17(-0.55%) |