Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.308 | 9.989 | 8.943 | 9.704 | 22,030,822 | +0.71(+7.84%) |
Mar 30, 2009 | 10.85 | 10.85 | 8.832 | 8.998 | 25,524,198 | -2.74(-23.36%) |
Mar 26, 2009 | 11.69 | 12.02 | 10.89 | 11.74 | 22,844,424 | +0.28(+2.42%) |
Mar 25, 2009 | 11.05 | 11.58 | 10.47 | 11.46 | 24,273,042 | +0.91(+8.64%) |
Mar 24, 2009 | 10.35 | 11.46 | 10.08 | 10.55 | 21,025,794 | -0.25(-2.28%) |
Mar 23, 2009 | 9.966 | 10.80 | 9.918 | 10.80 | 25,544,016 | +1.81(+20.11%) |
Mar 20, 2009 | 9.712 | 9.791 | 8.586 | 8.991 | 24,940,682 | -1.67(-15.69%) |
Mar 19, 2009 | 11.30 | 11.87 | 9.680 | 10.66 | 22,588,732 | -0.62(-5.48%) |
Mar 18, 2009 | 10.15 | 11.43 | 9.522 | 11.28 | 34,581,172 | +0.68(+6.43%) |
Mar 17, 2009 | 9.894 | 10.60 | 9.569 | 10.60 | 17,292,160 | +0.63(+6.36%) |
Mar 16, 2009 | 10.47 | 11.12 | 9.926 | 9.966 | 33,898,232 | +0.01(+0.08%) |
Mar 13, 2009 | 10.63 | 10.64 | 9.117 | 9.958 | 0 | -0.59(-5.64%) |
Mar 12, 2009 | 8.539 | 10.89 | 8.301 | 10.55 | 34,037,644 | +1.97(+23.01%) |
Mar 11, 2009 | 7.928 | 8.808 | 7.452 | 8.578 | 29,907,232 | +0.61(+7.66%) |
Mar 10, 2009 | 7.912 | 8.087 | 7.096 | 7.968 | 31,654,530 | +1.05(+15.12%) |
Mar 09, 2009 | 6.303 | 7.667 | 6.184 | 6.921 | 26,038,844 | +0.33(+5.05%) |
Mar 06, 2009 | 7.326 | 7.405 | 6.327 | 6.588 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.770 | 8.277 | 6.882 | 7.127 | 22,565,640 | -1.16(-13.97%) |
Mar 04, 2009 | 8.554 | 9.514 | 7.230 | 8.285 | 22,333,006 | +0.32(+3.98%) |
Mar 02, 2009 | 9.117 | 9.458 | 7.968 | 7.968 | 28,401,124 | -1.59(-16.60%) |
Feb 27, 2009 | 9.561 | 10.50 | 9.442 | 9.553 | 0 | -0.74(-7.16%) |
Feb 26, 2009 | 10.59 | 11.97 | 9.918 | 10.29 | 45,801,108 | +0.56(+5.79%) |
Feb 25, 2009 | 8.792 | 10.30 | 7.976 | 9.728 | 51,706,508 | +0.76(+8.49%) |
Feb 24, 2009 | 6.897 | 9.177 | 6.882 | 8.967 | 34,153,584 | +1.73(+23.88%) |
Feb 23, 2009 | 8.285 | 8.364 | 7.199 | 7.238 | 21,151,048 | -0.70(-8.79%) |
Feb 20, 2009 | 6.961 | 8.206 | 6.739 | 7.936 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.895 | 9.141 | 7.072 | 7.167 | 32,271,696 | -1.51(-17.44%) |
Feb 18, 2009 | 8.301 | 8.792 | 7.587 | 8.681 | 30,522,266 | +0.65(+8.09%) |
Feb 17, 2009 | 9.157 | 9.371 | 7.682 | 8.031 | 34,116,444 | -1.57(-16.35%) |
Feb 13, 2009 | 9.696 | 10.03 | 9.157 | 9.601 | 0 | -0.13(-1.38%) |
Feb 12, 2009 | 10.12 | 10.50 | 9.078 | 9.736 | 25,240,428 | -0.98(-9.10%) |
Feb 11, 2009 | 10.39 | 10.78 | 10.17 | 10.71 | 13,531,204 | +0.52(+5.14%) |
Feb 10, 2009 | 11.69 | 11.86 | 10.01 | 10.19 | 25,288,854 | -1.66(-14.05%) |
Feb 09, 2009 | 11.49 | 12.42 | 11.19 | 11.85 | 15,270,985 | +0.36(+3.10%) |
Feb 06, 2009 | 11.30 | 12.26 | 11.21 | 11.50 | 0 | +0.53(+4.81%) |
Feb 05, 2009 | 11.08 | 11.66 | 10.62 | 10.97 | 23,158,372 | -0.25(-2.20%) |
Feb 04, 2009 | 11.96 | 12.18 | 11.07 | 11.22 | 18,124,186 | -0.36(-3.07%) |
Feb 03, 2009 | 13.02 | 13.20 | 11.44 | 11.57 | 33,695,456 | -1.42(-10.93%) |
Feb 02, 2009 | 12.10 | 13.12 | 11.73 | 12.99 | 21,915,286 | +0.76(+6.25%) |
Jan 30, 2009 | 13.31 | 13.43 | 11.97 | 12.23 | 0 | -0.79(-6.11%) |
Jan 29, 2009 | 15.00 | 15.28 | 12.94 | 13.02 | 20,450,240 | -2.65(-16.90%) |
Jan 28, 2009 | 14.87 | 16.06 | 14.30 | 15.67 | 24,393,356 | +1.85(+13.41%) |
Jan 27, 2009 | 14.53 | 14.64 | 13.35 | 13.82 | 17,147,764 | -0.52(-3.61%) |
Jan 26, 2009 | 14.80 | 15.37 | 14.09 | 14.33 | 15,699,205 | -0.58(-3.88%) |
Jan 23, 2009 | 14.49 | 15.32 | 13.05 | 14.91 | 38,925,408 | -2.02(-11.94%) |
Jan 22, 2009 | 16.89 | 17.95 | 16.19 | 16.94 | 16,922,180 | -0.79(-4.44%) |
Jan 21, 2009 | 18.53 | 18.85 | 15.55 | 17.72 | 37,501,772 | +0.03(+0.17%) |
Jan 20, 2009 | 17.77 | 19.11 | 17.47 | 17.69 | 25,041,922 | -0.91(-4.90%) |
Jan 16, 2009 | 20.26 | 20.68 | 18.44 | 18.60 | 0 | -1.06(-5.38%) |
Jan 15, 2009 | 19.75 | 20.59 | 18.83 | 19.66 | 18,235,694 | -0.08(-0.43%) |
Jan 14, 2009 | 20.79 | 21.00 | 19.53 | 19.75 | 13,980,958 | -1.82(-8.45%) |
Jan 13, 2009 | 20.72 | 22.04 | 20.52 | 21.57 | 9,316,089 | +0.62(+2.95%) |
Jan 12, 2009 | 22.50 | 22.71 | 20.73 | 20.95 | 9,191,328 | -1.69(-7.47%) |
Jan 09, 2009 | 23.95 | 23.95 | 22.49 | 22.64 | 7,102,228 | -1.23(-5.17%) |
Jan 08, 2009 | 23.98 | 24.69 | 23.50 | 23.87 | 6,982,604 | -0.58(-2.37%) |
Jan 07, 2009 | 25.48 | 25.85 | 24.30 | 24.45 | 5,872,340 | -1.90(-7.21%) |
Jan 06, 2009 | 26.24 | 26.76 | 25.07 | 26.35 | 7,752,109 | +0.85(+3.33%) |
Jan 05, 2009 | 25.00 | 26.05 | 24.71 | 25.50 | 8,601,226 | -0.21(-0.81%) |
Jan 02, 2009 | 24.55 | 25.89 | 24.28 | 25.71 | 0 | +1.10(+4.45%) |
Jan 01, 2009 | 23.76 | 24.96 | 23.73 | 24.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.76 | 24.96 | 23.73 | 24.62 | 5,646,879 | +0.80(+3.34%) |
Dec 30, 2008 | 22.98 | 23.92 | 22.49 | 23.82 | 3,934,132 | +1.20(+5.29%) |
Dec 29, 2008 | 22.62 | 22.99 | 22.29 | 22.62 | 3,621,677 | -0.13(-0.58%) |
Dec 26, 2008 | 23.13 | 23.15 | 22.38 | 22.76 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 22.68 | 22.79 | 22.19 | 22.69 | 1,390,044 | +0.31(+1.38%) |
Dec 23, 2008 | 23.54 | 23.54 | 22.19 | 22.38 | 4,431,792 | -0.73(-3.14%) |
Dec 22, 2008 | 23.87 | 24.18 | 22.90 | 23.11 | 8,546,622 | -0.80(-3.33%) |
Dec 19, 2008 | 23.25 | 24.24 | 22.24 | 23.91 | 13,064,796 | +0.93(+4.07%) |
Dec 18, 2008 | 22.94 | 23.47 | 22.53 | 22.97 | 9,358,694 | +0.22(+0.98%) |
Dec 17, 2008 | 22.27 | 23.06 | 21.69 | 22.75 | 9,789,141 | +0.01(+0.03%) |
Dec 16, 2008 | 20.67 | 22.88 | 20.24 | 22.74 | 11,207,341 | +2.59(+12.83%) |
Dec 15, 2008 | 21.47 | 21.77 | 19.90 | 20.15 | 12,486,520 | -1.55(-7.15%) |
Dec 12, 2008 | 20.33 | 22.22 | 20.26 | 21.71 | 0 | +0.21(+0.97%) |
Dec 11, 2008 | 24.18 | 24.54 | 21.35 | 21.50 | 14,837,328 | -3.27(-13.19%) |
Dec 10, 2008 | 25.47 | 25.74 | 23.91 | 24.76 | 7,792,849 | -0.62(-2.43%) |
Dec 09, 2008 | 25.84 | 26.83 | 25.17 | 25.38 | 8,676,350 | -1.12(-4.22%) |
Dec 08, 2008 | 26.24 | 26.63 | 24.78 | 26.50 | 8,969,325 | +1.24(+4.92%) |
Dec 05, 2008 | 22.86 | 25.31 | 22.52 | 25.26 | 0 | +1.34(+5.58%) |
Dec 04, 2008 | 23.74 | 25.49 | 23.36 | 23.92 | 8,902,853 | -0.46(-1.90%) |
Dec 03, 2008 | 22.58 | 24.47 | 21.67 | 24.38 | 11,249,159 | +1.78(+7.85%) |
Dec 02, 2008 | 21.00 | 22.73 | 20.06 | 22.61 | 14,834,447 | +1.67(+7.96%) |
Dec 01, 2008 | 25.44 | 25.57 | 20.53 | 20.94 | 12,909,344 | -5.62(-21.16%) |
Nov 28, 2008 | 25.87 | 28.02 | 25.87 | 26.56 | 4,551,329 | -0.16(-0.61%) |
Nov 26, 2008 | 25.21 | 26.90 | 24.60 | 26.72 | 10,104,870 | +0.71(+2.73%) |
Nov 25, 2008 | 25.91 | 27.21 | 25.47 | 26.01 | 21,021,746 | +1.51(+6.14%) |
Nov 24, 2008 | 21.38 | 25.08 | 20.25 | 24.51 | 15,554,997 | +3.80(+18.34%) |
Nov 21, 2008 | 20.34 | 21.00 | 17.97 | 20.71 | 18,055,752 | +1.27(+6.51%) |
Nov 20, 2008 | 19.81 | 22.35 | 19.18 | 19.44 | 17,842,868 | -1.01(-4.94%) |
Nov 19, 2008 | 22.14 | 22.38 | 20.22 | 20.46 | 14,710,035 | -2.12(-9.40%) |
Nov 18, 2008 | 23.21 | 23.94 | 20.74 | 22.58 | 15,101,654 | -0.48(-2.08%) |
Nov 17, 2008 | 23.17 | 24.14 | 22.59 | 23.06 | 11,479,803 | -1.02(-4.23%) |
Nov 14, 2008 | 25.12 | 27.00 | 24.01 | 24.08 | 0 | -1.83(-7.06%) |
Nov 13, 2008 | 23.31 | 26.75 | 22.37 | 25.90 | 24,651,112 | +2.72(+11.72%) |
Nov 12, 2008 | 23.50 | 24.70 | 22.79 | 23.19 | 12,456,110 | -1.55(-6.27%) |
Nov 11, 2008 | 24.68 | 25.93 | 23.42 | 24.74 | 11,030,457 | -0.39(-1.57%) |
Nov 10, 2008 | 27.57 | 27.57 | 24.58 | 25.13 | 8,775,759 | -1.54(-5.79%) |
Nov 07, 2008 | 27.32 | 27.72 | 25.87 | 26.68 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 28.91 | 29.72 | 26.39 | 26.86 | 15,727,359 | -2.36(-8.07%) |
Nov 05, 2008 | 31.77 | 32.60 | 29.04 | 29.22 | 10,398,988 | -3.51(-10.72%) |
Nov 04, 2008 | 30.58 | 32.86 | 30.58 | 32.73 | 8,684,086 | +2.45(+8.08%) |
Nov 03, 2008 | 29.96 | 30.46 | 29.48 | 30.28 | 5,793,608 | +0.38(+1.28%) |
Oct 31, 2008 | 28.33 | 30.69 | 28.31 | 29.90 | 10,640,744 | +0.76(+2.62%) |
Oct 30, 2008 | 29.81 | 30.31 | 28.74 | 29.14 | 8,796,540 | +0.21(+0.71%) |
Oct 29, 2008 | 29.82 | 30.93 | 28.30 | 28.93 | 13,228,437 | -1.57(-5.14%) |
Oct 28, 2008 | 26.79 | 30.60 | 26.28 | 30.50 | 15,322,360 | +4.20(+15.99%) |
Oct 27, 2008 | 27.34 | 28.87 | 26.21 | 26.29 | 11,036,146 | -0.69(-2.55%) |
Oct 24, 2008 | 24.50 | 28.31 | 23.82 | 26.98 | 0 | -0.31(-1.15%) |
Oct 23, 2008 | 27.46 | 28.41 | 25.18 | 27.29 | 13,120,186 | -0.53(-1.90%) |
Oct 22, 2008 | 28.37 | 29.76 | 26.75 | 27.82 | 9,374,619 | -1.90(-6.38%) |
Oct 21, 2008 | 30.37 | 31.25 | 29.17 | 29.72 | 9,184,857 | -1.07(-3.48%) |
Oct 20, 2008 | 30.95 | 30.98 | 28.55 | 30.79 | 8,950,138 | +0.28(+0.90%) |
Oct 17, 2008 | 29.77 | 32.35 | 27.07 | 30.51 | 0 | +0.93(+3.15%) |
Oct 16, 2008 | 28.75 | 30.40 | 26.60 | 29.58 | 16,557,684 | +0.72(+2.49%) |
Oct 15, 2008 | 32.56 | 28.86 | 28.36 | 28.86 | 15,992,352 | -5.13(-15.09%) |
Oct 14, 2008 | 33.23 | 35.38 | 32.08 | 33.99 | 22,336,780 | +3.62(+11.90%) |
Oct 13, 2008 | 29.56 | 30.37 | 27.42 | 30.37 | 10,714,743 | +3.21(+11.82%) |
Oct 10, 2008 | 24.23 | 28.93 | 24.06 | 27.16 | 0 | +1.63(+6.38%) |
Oct 09, 2008 | 28.59 | 29.30 | 23.60 | 25.54 | 16,999,682 | -1.82(-6.65%) |
Oct 08, 2008 | 27.55 | 31.01 | 27.36 | 27.36 | 7,194,072 | -1.35(-4.71%) |
Oct 07, 2008 | 32.74 | 32.74 | 28.71 | 28.71 | 9,098,502 | -3.16(-9.91%) |
Oct 06, 2008 | 32.87 | 34.32 | 30.57 | 31.86 | 11,544,182 | -2.45(-7.15%) |
Oct 03, 2008 | 36.43 | 37.83 | 33.63 | 34.32 | 0 | -1.44(-4.02%) |
Oct 02, 2008 | 39.29 | 39.47 | 35.09 | 35.75 | 7,067,307 | -3.55(-9.02%) |
Oct 01, 2008 | 37.65 | 39.55 | 37.19 | 39.30 | 7,716,715 | +0.32(+0.82%) |
Sep 30, 2008 | 36.30 | 40.51 | 35.08 | 38.98 | 8,871,652 | +5.35(+15.91%) |
Sep 29, 2008 | 40.87 | 40.87 | 33.63 | 33.63 | 9,993,403 | -8.06(-19.34%) |
Sep 26, 2008 | 36.88 | 42.04 | 36.38 | 41.69 | 0 | +3.63(+9.54%) |
Sep 25, 2008 | 37.45 | 39.75 | 36.76 | 38.06 | 26,792,128 | -2.06(-5.12%) |
Sep 24, 2008 | 41.17 | 41.27 | 38.98 | 40.12 | 10,433,482 | -0.94(-2.29%) |
Sep 23, 2008 | 40.52 | 42.05 | 39.78 | 41.06 | 10,361,465 | -0.56(-1.34%) |
Sep 22, 2008 | 44.04 | 48.53 | 41.11 | 41.62 | 21,201,078 | -1.22(-2.85%) |
Sep 19, 2008 | 46.47 | 46.98 | 41.79 | 42.84 | 0 | +1.57(+3.80%) |
Sep 18, 2008 | 35.90 | 42.42 | 34.45 | 41.27 | 51,403,636 | +5.85(+16.53%) |
Sep 17, 2008 | 36.38 | 36.83 | 33.67 | 35.42 | 29,863,586 | -2.06(-5.51%) |
Sep 16, 2008 | 33.19 | 37.52 | 32.46 | 37.48 | 36,300,316 | +3.32(+9.71%) |
Sep 15, 2008 | 33.85 | 35.96 | 33.82 | 34.17 | 28,415,488 | -0.95(-2.70%) |
Sep 12, 2008 | 34.70 | 35.88 | 34.10 | 35.11 | 0 | -0.31(-0.86%) |
Sep 11, 2008 | 33.59 | 35.99 | 33.41 | 35.42 | 22,575,188 | +0.58(+1.67%) |
Sep 10, 2008 | 35.18 | 35.91 | 34.55 | 34.84 | 18,729,914 | +0.06(+0.18%) |
Sep 09, 2008 | 36.68 | 37.51 | 34.67 | 34.78 | 29,005,846 | -2.47(-6.63%) |
Sep 08, 2008 | 36.57 | 37.25 | 34.63 | 37.25 | 27,797,920 | +3.07(+8.99%) |
Sep 05, 2008 | 32.18 | 34.31 | 32.12 | 34.17 | 0 | +1.05(+3.18%) |
Sep 04, 2008 | 33.94 | 34.42 | 33.03 | 33.12 | 16,301,293 | -1.78(-5.10%) |
Sep 03, 2008 | 34.35 | 35.07 | 33.95 | 34.90 | 11,544,796 | +0.57(+1.65%) |
Sep 02, 2008 | 34.75 | 35.05 | 33.48 | 34.33 | 10,351,871 | +0.60(+1.77%) |
Aug 29, 2008 | 33.44 | 34.37 | 33.19 | 33.74 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 32.88 | 33.91 | 32.50 | 33.74 | 10,128,165 | +1.18(+3.64%) |
Aug 27, 2008 | 31.93 | 32.67 | 31.42 | 32.55 | 5,256,469 | +0.58(+1.82%) |
Aug 26, 2008 | 31.74 | 32.22 | 31.16 | 31.97 | 9,001,199 | +0.12(+0.38%) |
Aug 25, 2008 | 31.81 | 32.41 | 31.60 | 31.85 | 7,691,317 | -0.52(-1.61%) |
Aug 22, 2008 | 32.63 | 32.71 | 31.14 | 32.37 | 0 | +0.86(+2.74%) |
Aug 21, 2008 | 30.57 | 31.70 | 30.38 | 31.51 | 8,554,507 | -0.05(-0.17%) |
Aug 20, 2008 | 30.99 | 31.67 | 29.97 | 31.56 | 10,233,969 | +0.72(+2.33%) |
Aug 19, 2008 | 31.33 | 31.38 | 30.24 | 30.84 | 10,861,378 | -1.10(-3.45%) |
Aug 18, 2008 | 33.34 | 33.60 | 31.77 | 31.94 | 10,472,686 | -1.65(-4.91%) |
Aug 15, 2008 | 32.16 | 33.62 | 32.16 | 33.59 | 0 | +1.66(+5.19%) |
Aug 14, 2008 | 30.79 | 32.35 | 30.66 | 31.93 | 9,464,598 | +0.76(+2.43%) |
Aug 13, 2008 | 32.45 | 32.48 | 30.95 | 31.18 | 13,967,632 | -1.81(-5.49%) |
Aug 12, 2008 | 34.69 | 35.12 | 32.65 | 32.99 | 14,590,173 | -2.17(-6.17%) |
Aug 11, 2008 | 32.97 | 35.98 | 32.76 | 35.16 | 17,811,150 | +1.99(+6.02%) |
Aug 08, 2008 | 31.64 | 33.65 | 31.01 | 33.16 | 22,069,394 | +1.06(+3.31%) |
Aug 07, 2008 | 33.15 | 34.52 | 31.38 | 32.10 | 24,454,256 | -2.30(-6.69%) |
Aug 06, 2008 | 33.71 | 35.11 | 32.89 | 34.40 | 17,446,302 | -0.17(-0.49%) |
Aug 05, 2008 | 31.27 | 34.90 | 31.18 | 34.57 | 18,163,300 | +3.58(+11.54%) |
Aug 04, 2008 | 31.48 | 31.82 | 30.12 | 30.99 | 9,463,795 | -0.73(-2.31%) |
Aug 01, 2008 | 32.32 | 32.43 | 30.88 | 31.73 | 11,738,479 | -0.27(-0.84%) |
Jul 31, 2008 | 31.24 | 32.90 | 30.90 | 31.99 | 12,882,005 | -0.36(-1.11%) |
Jul 30, 2008 | 32.27 | 33.87 | 31.00 | 32.35 | 23,404,782 | +1.02(+3.27%) |
Jul 29, 2008 | 31.33 | 31.34 | 28.20 | 31.33 | 13,351,883 | +2.99(+10.54%) |
Jul 28, 2008 | 29.81 | 30.57 | 28.21 | 28.34 | 10,919,894 | -1.67(-5.58%) |
Jul 25, 2008 | 30.68 | 30.95 | 29.04 | 30.01 | 15,622,841 | -0.31(-1.01%) |
Jul 24, 2008 | 33.20 | 33.44 | 29.96 | 30.32 | 18,212,498 | -2.74(-8.28%) |
Jul 23, 2008 | 32.10 | 35.30 | 31.10 | 33.06 | 22,643,322 | +0.80(+2.49%) |
Jul 22, 2008 | 30.33 | 32.33 | 29.20 | 32.25 | 28,384,630 | +0.09(+0.29%) |
Jul 21, 2008 | 32.61 | 34.13 | 31.91 | 32.16 | 18,828,890 | -0.60(-1.84%) |
Jul 18, 2008 | 32.13 | 32.83 | 31.02 | 32.77 | 22,505,266 | +0.05(+0.16%) |
Jul 17, 2008 | 29.66 | 33.81 | 29.66 | 32.71 | 45,000,740 | +4.22(+14.81%) |
Jul 16, 2008 | 26.38 | 28.73 | 25.45 | 28.49 | 24,644,304 | +2.70(+10.46%) |
Jul 15, 2008 | 26.47 | 27.41 | 23.56 | 25.80 | 40,386,968 | -1.49(-5.46%) |
Jul 14, 2008 | 30.14 | 30.18 | 27.15 | 27.29 | 19,391,374 | -2.19(-7.42%) |
Jul 11, 2008 | 30.02 | 31.26 | 28.75 | 29.47 | 19,598,222 | -1.37(-4.44%) |
Jul 10, 2008 | 29.89 | 31.47 | 29.45 | 30.84 | 15,952,966 | +0.73(+2.41%) |
Jul 09, 2008 | 31.61 | 32.02 | 30.05 | 30.11 | 15,818,086 | -1.27(-4.04%) |
Jul 08, 2008 | 28.20 | 31.54 | 27.92 | 31.38 | 20,718,542 | +2.85(+9.99%) |
Jul 07, 2008 | 29.89 | 30.41 | 27.57 | 28.53 | 16,871,974 | -0.85(-2.89%) |
Jul 04, 2008 | 30.04 | 30.48 | 29.05 | 29.38 | 5,985,631 | +0.00(+0.00%) |
Jul 03, 2008 | 30.04 | 30.48 | 29.05 | 29.38 | 5,985,631 | -0.34(-1.16%) |
Jul 02, 2008 | 30.71 | 31.46 | 29.66 | 29.72 | 13,189,390 | -0.96(-3.11%) |
Jul 01, 2008 | 28.81 | 30.85 | 28.64 | 30.68 | 21,116,728 | +1.63(+5.60%) |
Jun 30, 2008 | 30.39 | 30.49 | 28.98 | 29.05 | 14,263,139 | -0.23(-0.78%) |
Jun 27, 2008 | 29.45 | 29.82 | 28.52 | 29.28 | 15,852,839 | -0.26(-0.88%) |
Jun 26, 2008 | 30.20 | 30.31 | 29.43 | 29.54 | 19,127,756 | -1.90(-6.03%) |
Jun 25, 2008 | 31.44 | 33.25 | 30.73 | 31.44 | 16,888,696 | +0.11(+0.37%) |
Jun 24, 2008 | 30.04 | 32.03 | 29.84 | 31.32 | 12,876,911 | +1.12(+3.69%) |
Jun 23, 2008 | 31.34 | 31.60 | 29.78 | 30.21 | 15,353,625 | -1.05(-3.37%) |
Jun 20, 2008 | 31.36 | 32.33 | 31.00 | 31.26 | 14,804,477 | -0.75(-2.34%) |
Jun 19, 2008 | 32.29 | 32.64 | 30.95 | 32.01 | 14,610,496 | -0.37(-1.13%) |
Jun 18, 2008 | 32.92 | 33.04 | 31.26 | 32.38 | 21,379,964 | -1.15(-3.44%) |
Jun 17, 2008 | 35.29 | 35.41 | 33.52 | 33.53 | 12,297,559 | -1.35(-3.88%) |
Jun 16, 2008 | 33.87 | 35.67 | 33.43 | 34.88 | 12,154,397 | +0.78(+2.29%) |
Jun 13, 2008 | 33.91 | 34.32 | 32.77 | 34.10 | 10,446,772 | +0.81(+2.43%) |
Jun 12, 2008 | 32.83 | 34.42 | 32.77 | 33.29 | 10,038,288 | +0.79(+2.45%) |
Jun 11, 2008 | 33.88 | 33.93 | 32.36 | 32.50 | 10,950,707 | -1.19(-3.54%) |
Jun 10, 2008 | 34.19 | 34.47 | 33.26 | 33.69 | 12,012,351 | -0.28(-0.81%) |
Jun 09, 2008 | 35.30 | 36.45 | 33.57 | 33.97 | 16,554,083 | -1.31(-3.71%) |
Jun 06, 2008 | 36.92 | 36.92 | 35.11 | 35.27 | 14,563,587 | -2.65(-6.99%) |
Jun 05, 2008 | 36.34 | 38.14 | 36.10 | 37.93 | 13,667,853 | +1.86(+5.17%) |
Jun 04, 2008 | 35.56 | 37.31 | 35.50 | 36.06 | 11,125,638 | +0.23(+0.64%) |
Jun 03, 2008 | 36.02 | 36.52 | 35.14 | 35.83 | 11,524,710 | +0.24(+0.69%) |
Jun 02, 2008 | 36.57 | 36.57 | 35.30 | 35.59 | 10,912,584 | -1.19(-3.24%) |
May 30, 2008 | 36.99 | 37.38 | 36.40 | 36.78 | 9,792,477 | -0.35(-0.95%) |
May 29, 2008 | 37.08 | 37.53 | 36.49 | 37.13 | 8,633,077 | +0.05(+0.12%) |
May 28, 2008 | 37.37 | 37.54 | 36.22 | 37.08 | 9,701,410 | -0.05(-0.14%) |
May 27, 2008 | 36.29 | 37.48 | 36.29 | 37.14 | 8,015,796 | +0.86(+2.36%) |
May 26, 2008 | 37.01 | 37.05 | 36.10 | 36.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.01 | 37.05 | 36.10 | 36.28 | 7,904,903 | -1.11(-2.96%) |
May 22, 2008 | 36.65 | 37.77 | 36.19 | 37.39 | 7,678,201 | +0.72(+1.96%) |
May 21, 2008 | 38.02 | 38.49 | 36.52 | 36.67 | 11,150,845 | -1.36(-3.58%) |
May 20, 2008 | 38.87 | 38.87 | 37.60 | 38.03 | 14,118,632 | -1.49(-3.77%) |
May 19, 2008 | 39.57 | 41.10 | 39.30 | 39.52 | 7,750,356 | +0.05(+0.12%) |
May 16, 2008 | 40.27 | 40.30 | 38.91 | 39.48 | 7,888,466 | -0.80(-1.99%) |
May 15, 2008 | 39.11 | 40.42 | 38.99 | 40.28 | 9,874,731 | +1.11(+2.83%) |
May 14, 2008 | 39.81 | 40.13 | 39.03 | 39.17 | 7,629,331 | -0.38(-0.97%) |
May 13, 2008 | 40.75 | 41.07 | 39.37 | 39.55 | 10,729,988 | -1.66(-4.02%) |
May 12, 2008 | 40.60 | 41.54 | 40.10 | 41.21 | 7,204,040 | +0.77(+1.91%) |
May 09, 2008 | 40.72 | 41.56 | 40.19 | 40.44 | 7,615,955 | -0.65(-1.58%) |
May 08, 2008 | 41.49 | 41.56 | 40.26 | 41.09 | 8,333,700 | -0.34(-0.81%) |
May 07, 2008 | 42.88 | 43.18 | 41.24 | 41.43 | 11,297,775 | -1.35(-3.15%) |
May 06, 2008 | 41.55 | 43.56 | 41.12 | 42.77 | 9,121,273 | +0.43(+1.01%) |
May 05, 2008 | 41.68 | 43.38 | 41.66 | 42.34 | 6,753,889 | +0.13(+0.31%) |
May 02, 2008 | 43.41 | 44.09 | 41.79 | 42.21 | 13,027,883 | -0.45(-1.06%) |
May 01, 2008 | 40.53 | 42.73 | 40.13 | 42.66 | 8,540,178 | +2.16(+5.32%) |
Apr 30, 2008 | 41.14 | 41.39 | 40.17 | 40.51 | 17,749,764 | -0.47(-1.14%) |
Apr 29, 2008 | 41.04 | 41.85 | 40.43 | 40.98 | 8,242,903 | -0.16(-0.39%) |
Apr 28, 2008 | 39.13 | 41.72 | 38.44 | 41.14 | 16,379,765 | +2.22(+5.72%) |
Apr 25, 2008 | 37.69 | 39.06 | 37.25 | 38.91 | 8,548,165 | +1.88(+5.08%) |
Apr 24, 2008 | 35.07 | 37.22 | 35.06 | 37.03 | 8,547,386 | +1.90(+5.41%) |
Apr 23, 2008 | 35.66 | 35.77 | 34.41 | 35.13 | 9,416,133 | -0.32(-0.89%) |
Apr 22, 2008 | 36.34 | 36.57 | 35.13 | 35.45 | 8,933,944 | -1.13(-3.09%) |
Apr 21, 2008 | 35.82 | 36.99 | 35.77 | 36.58 | 11,180,919 | +0.50(+1.38%) |
Apr 18, 2008 | 38.19 | 38.98 | 35.79 | 36.08 | 20,147,548 | -1.17(-3.14%) |
Apr 17, 2008 | 35.09 | 37.76 | 34.73 | 37.25 | 15,305,524 | +1.90(+5.38%) |
Apr 16, 2008 | 36.11 | 36.21 | 35.08 | 35.35 | 14,401,811 | +0.21(+0.61%) |
Apr 15, 2008 | 36.19 | 37.30 | 35.07 | 35.14 | 12,705,061 | -0.88(-2.44%) |
Apr 14, 2008 | 36.50 | 36.69 | 35.57 | 36.01 | 10,298,024 | -0.90(-2.44%) |
Apr 11, 2008 | 36.78 | 38.25 | 36.60 | 36.92 | 11,720,416 | -1.01(-2.66%) |
Apr 10, 2008 | 37.99 | 38.75 | 37.23 | 37.93 | 12,782,526 | -0.77(-1.99%) |
Apr 09, 2008 | 40.83 | 40.89 | 38.30 | 38.70 | 13,080,930 | -2.20(-5.38%) |
Apr 08, 2008 | 39.97 | 41.27 | 39.55 | 40.90 | 8,348,301 | +0.34(+0.85%) |
Apr 07, 2008 | 39.74 | 42.02 | 39.52 | 40.55 | 11,392,683 | +1.37(+3.49%) |
Apr 04, 2008 | 40.13 | 40.70 | 38.92 | 39.19 | 10,366,836 | -1.31(-3.25%) |
Apr 03, 2008 | 39.32 | 40.65 | 39.04 | 40.50 | 10,002,278 | -0.15(-0.36%) |
Apr 02, 2008 | 41.02 | 42.04 | 40.13 | 40.65 | 9,339,036 | -0.23(-0.56%) |