Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.30 | 28.09 | 27.13 | 27.74 | 18,952,442 | +0.68(+2.51%) |
Apr 29, 2009 | 27.00 | 27.81 | 26.76 | 27.07 | 17,274,958 | +0.42(+1.59%) |
Apr 28, 2009 | 26.18 | 27.31 | 26.08 | 26.64 | 14,316,236 | +0.15(+0.58%) |
Apr 27, 2009 | 26.55 | 27.02 | 26.16 | 26.49 | 12,428,999 | -0.46(-1.72%) |
Apr 24, 2009 | 26.22 | 27.57 | 26.16 | 26.95 | 18,553,132 | +0.93(+3.59%) |
Apr 23, 2009 | 26.51 | 26.73 | 25.55 | 26.02 | 14,518,024 | -0.36(-1.38%) |
Apr 22, 2009 | 25.49 | 27.46 | 25.49 | 26.38 | 20,754,936 | +0.38(+1.45%) |
Apr 21, 2009 | 25.42 | 26.11 | 25.20 | 26.00 | 16,720,875 | +0.45(+1.76%) |
Apr 20, 2009 | 26.90 | 26.98 | 25.49 | 25.55 | 22,407,348 | -1.71(-6.27%) |
Apr 17, 2009 | 26.85 | 27.47 | 26.64 | 27.26 | 17,894,756 | +0.46(+1.73%) |
Apr 16, 2009 | 26.16 | 27.07 | 25.99 | 26.80 | 16,046,479 | +0.88(+3.40%) |
Apr 15, 2009 | 25.94 | 26.25 | 25.30 | 25.92 | 17,481,540 | -0.36(-1.36%) |
Apr 14, 2009 | 26.66 | 27.00 | 26.07 | 26.27 | 22,276,408 | -0.77(-2.86%) |
Apr 13, 2009 | 26.51 | 27.39 | 26.51 | 27.05 | 15,740,512 | +0.22(+0.83%) |
Apr 09, 2009 | 25.95 | 26.90 | 25.81 | 26.82 | 36,485,608 | +1.54(+6.09%) |
Apr 08, 2009 | 23.72 | 25.49 | 23.70 | 25.28 | 26,467,756 | +1.73(+7.34%) |
Apr 07, 2009 | 23.43 | 23.81 | 23.19 | 23.56 | 11,390,554 | -0.28(-1.19%) |
Apr 06, 2009 | 24.45 | 24.59 | 23.39 | 23.84 | 14,533,093 | -0.83(-3.35%) |
Apr 03, 2009 | 24.12 | 24.72 | 23.95 | 24.66 | 15,822,917 | +0.42(+1.72%) |
Apr 02, 2009 | 23.58 | 24.78 | 23.44 | 24.25 | 17,892,784 | +1.13(+4.89%) |
Apr 01, 2009 | 22.82 | 23.40 | 22.39 | 23.12 | 15,387,715 | -0.01(-0.03%) |
Mar 31, 2009 | 22.52 | 23.45 | 21.85 | 23.12 | 20,525,552 | +0.75(+3.34%) |
Mar 30, 2009 | 22.40 | 22.54 | 21.89 | 22.38 | 13,679,059 | -1.11(-4.72%) |
Mar 26, 2009 | 22.82 | 23.99 | 22.59 | 23.49 | 22,865,162 | +1.14(+5.12%) |
Mar 25, 2009 | 22.37 | 23.37 | 21.50 | 22.34 | 19,783,706 | +0.11(+0.51%) |
Mar 24, 2009 | 21.97 | 22.55 | 21.82 | 22.23 | 14,829,277 | -0.01(-0.06%) |
Mar 23, 2009 | 21.85 | 22.26 | 21.73 | 22.24 | 21,968,920 | +1.84(+8.99%) |
Mar 20, 2009 | 21.26 | 21.34 | 20.14 | 20.41 | 17,211,488 | -0.72(-3.41%) |
Mar 19, 2009 | 21.52 | 21.58 | 20.97 | 21.13 | 16,309,366 | -0.11(-0.51%) |
Mar 18, 2009 | 20.37 | 22.06 | 20.13 | 21.24 | 27,630,016 | +0.76(+3.71%) |
Mar 17, 2009 | 19.80 | 20.48 | 19.59 | 20.48 | 15,195,985 | +1.09(+5.62%) |
Mar 16, 2009 | 20.37 | 20.47 | 19.33 | 19.39 | 16,561,273 | -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 | 17.89 | 19.16 | 18,833,044 | +1.07(+5.91%) |
Mar 11, 2009 | 18.32 | 18.73 | 17.99 | 18.09 | 23,012,044 | -0.13(-0.74%) |
Mar 10, 2009 | 17.32 | 18.60 | 17.12 | 18.22 | 20,016,852 | +1.16(+6.82%) |
Mar 09, 2009 | 17.08 | 17.72 | 16.90 | 17.06 | 17,572,870 | -0.19(-1.09%) |
Mar 06, 2009 | 17.91 | 18.01 | 16.81 | 17.25 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 18.07 | 18.71 | 17.51 | 17.69 | 19,795,954 | -0.57(-3.13%) |
Mar 04, 2009 | 17.72 | 18.66 | 17.61 | 18.26 | 20,338,416 | -0.13(-0.69%) |
Mar 02, 2009 | 18.69 | 19.16 | 18.22 | 18.39 | 18,339,018 | -0.65(-3.39%) |
Feb 27, 2009 | 18.54 | 19.29 | 18.28 | 19.04 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.81 | 19.20 | 18.57 | 18.73 | 19,582,152 | +0.17(+0.94%) |
Feb 25, 2009 | 18.83 | 19.64 | 18.30 | 18.55 | 42,106,008 | -0.16(-0.86%) |
Feb 24, 2009 | 18.46 | 19.46 | 18.24 | 18.71 | 40,148,236 | -0.40(-2.11%) |
Feb 23, 2009 | 20.19 | 20.61 | 18.98 | 19.12 | 15,944,335 | -0.89(-4.44%) |
Feb 20, 2009 | 19.82 | 20.29 | 19.36 | 20.00 | 18,236,330 | -0.09(-0.47%) |
Feb 19, 2009 | 20.17 | 20.73 | 20.00 | 20.10 | 14,865,410 | +0.30(+1.53%) |
Feb 18, 2009 | 20.05 | 20.48 | 19.41 | 19.80 | 31,285,870 | -0.13(-0.64%) |
Feb 17, 2009 | 19.88 | 20.27 | 19.19 | 19.92 | 19,178,070 | -0.30(-1.50%) |
Feb 13, 2009 | 20.68 | 20.85 | 20.13 | 20.23 | 14,192,253 | -0.52(-2.50%) |
Feb 12, 2009 | 21.18 | 21.18 | 20.05 | 20.74 | 41,945,932 | -0.61(-2.83%) |
Feb 11, 2009 | 21.14 | 21.54 | 20.82 | 21.35 | 11,598,618 | +0.31(+1.47%) |
Feb 10, 2009 | 21.90 | 22.04 | 20.99 | 21.04 | 21,099,402 | -0.97(-4.40%) |
Feb 09, 2009 | 22.12 | 22.43 | 21.64 | 22.01 | 17,838,906 | -0.20(-0.88%) |
Feb 06, 2009 | 21.68 | 22.53 | 21.49 | 22.20 | 25,739,970 | +0.49(+2.26%) |
Feb 05, 2009 | 20.87 | 22.16 | 20.87 | 21.71 | 28,972,900 | +0.64(+3.03%) |
Feb 04, 2009 | 21.26 | 21.98 | 20.96 | 21.07 | 30,851,378 | -0.52(-2.40%) |
Feb 03, 2009 | 20.51 | 21.83 | 20.24 | 21.59 | 38,198,288 | +1.28(+6.32%) |
Feb 02, 2009 | 20.34 | 20.97 | 20.09 | 20.31 | 25,512,814 | -0.67(-3.21%) |
Jan 30, 2009 | 22.18 | 22.20 | 20.96 | 20.98 | 0 | -1.01(-4.59%) |
Jan 29, 2009 | 23.25 | 23.40 | 21.91 | 21.99 | 19,219,854 | -1.49(-6.36%) |
Jan 28, 2009 | 23.14 | 23.84 | 23.08 | 23.48 | 16,409,857 | +1.06(+4.74%) |
Jan 27, 2009 | 22.39 | 22.62 | 21.87 | 22.42 | 16,275,288 | +0.13(+0.57%) |
Jan 26, 2009 | 22.59 | 23.36 | 22.06 | 22.29 | 16,538,575 | -0.17(-0.75%) |
Jan 23, 2009 | 22.14 | 22.83 | 21.94 | 22.46 | 14,318,462 | -0.35(-1.53%) |
Jan 22, 2009 | 22.57 | 23.42 | 22.21 | 22.81 | 17,356,390 | -0.15(-0.64%) |
Jan 21, 2009 | 21.51 | 23.02 | 21.42 | 22.96 | 18,643,940 | +1.07(+4.88%) |
Jan 20, 2009 | 23.43 | 23.53 | 21.60 | 21.89 | 16,807,962 | -1.66(-7.05%) |
Jan 16, 2009 | 23.70 | 23.91 | 22.86 | 23.55 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.66 | 23.90 | 22.20 | 23.48 | 18,440,642 | +0.82(+3.62%) |
Jan 14, 2009 | 22.87 | 23.18 | 22.47 | 22.66 | 12,832,830 | -0.83(-3.55%) |
Jan 13, 2009 | 23.63 | 24.40 | 23.16 | 23.49 | 12,512,991 | -0.11(-0.48%) |
Jan 12, 2009 | 23.76 | 24.01 | 23.30 | 23.61 | 12,965,751 | -0.20(-0.82%) |
Jan 09, 2009 | 25.23 | 25.47 | 23.70 | 23.80 | 14,313,728 | -1.43(-5.65%) |
Jan 08, 2009 | 25.48 | 25.71 | 24.14 | 25.23 | 28,114,714 | +0.34(+1.38%) |
Jan 07, 2009 | 25.38 | 26.12 | 24.58 | 24.89 | 15,637,020 | -0.74(-2.89%) |
Jan 06, 2009 | 24.59 | 25.96 | 24.32 | 25.63 | 22,054,382 | +1.32(+5.45%) |
Jan 05, 2009 | 23.07 | 24.57 | 23.03 | 24.30 | 13,319,975 | +1.02(+4.36%) |
Jan 02, 2009 | 23.29 | 23.65 | 22.97 | 23.29 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.34 | 23.53 | 22.20 | 23.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.34 | 23.53 | 22.20 | 23.22 | 10,054,151 | +0.66(+2.92%) |
Dec 30, 2008 | 21.85 | 22.71 | 21.71 | 22.56 | 9,399,230 | +0.78(+3.58%) |
Dec 29, 2008 | 21.69 | 21.92 | 21.31 | 21.78 | 14,331,555 | +0.10(+0.46%) |
Dec 26, 2008 | 21.95 | 22.13 | 21.59 | 21.68 | 6,285,731 | -0.07(-0.34%) |
Dec 24, 2008 | 21.79 | 22.23 | 21.66 | 21.75 | 5,517,475 | +0.27(+1.25%) |
Dec 23, 2008 | 22.01 | 22.47 | 21.48 | 21.48 | 11,605,679 | -0.56(-2.53%) |
Dec 22, 2008 | 23.39 | 23.40 | 21.92 | 22.04 | 16,424,937 | -1.10(-4.76%) |
Dec 19, 2008 | 24.07 | 24.52 | 23.04 | 23.14 | 18,894,248 | -0.67(-2.82%) |
Dec 18, 2008 | 24.12 | 24.58 | 23.69 | 23.82 | 20,449,556 | -0.21(-0.87%) |
Dec 17, 2008 | 23.95 | 24.53 | 23.65 | 24.03 | 15,999,663 | -0.28(-1.13%) |
Dec 16, 2008 | 23.62 | 24.43 | 23.29 | 24.30 | 14,787,837 | +0.98(+4.18%) |
Dec 15, 2008 | 24.17 | 24.36 | 22.77 | 23.33 | 16,266,013 | -0.77(-3.21%) |
Dec 12, 2008 | 24.51 | 25.07 | 23.56 | 24.10 | 29,370,974 | -1.15(-4.55%) |
Dec 11, 2008 | 25.91 | 26.51 | 24.92 | 25.25 | 29,351,742 | -0.87(-3.35%) |
Dec 10, 2008 | 25.87 | 26.31 | 24.75 | 26.12 | 21,232,128 | +0.59(+2.29%) |
Dec 09, 2008 | 25.28 | 27.02 | 25.12 | 25.54 | 28,391,820 | -0.23(-0.89%) |
Dec 08, 2008 | 23.75 | 26.20 | 23.64 | 25.77 | 31,523,384 | +2.26(+9.61%) |
Dec 05, 2008 | 22.57 | 23.70 | 21.11 | 23.51 | 20,568,514 | +0.62(+2.70%) |
Dec 04, 2008 | 22.45 | 24.05 | 22.24 | 22.89 | 23,441,670 | -0.30(-1.28%) |
Dec 03, 2008 | 22.02 | 23.33 | 20.41 | 23.19 | 27,587,014 | +1.98(+9.36%) |
Dec 02, 2008 | 20.17 | 21.22 | 19.25 | 21.20 | 21,749,180 | +1.34(+6.74%) |
Dec 01, 2008 | 22.37 | 22.44 | 19.74 | 19.86 | 21,202,482 | -2.84(-12.50%) |
Nov 28, 2008 | 23.54 | 23.75 | 22.43 | 22.70 | 7,797,531 | -0.92(-3.90%) |
Nov 26, 2008 | 20.90 | 23.72 | 20.90 | 23.62 | 22,098,902 | +2.10(+9.75%) |
Nov 25, 2008 | 21.30 | 21.71 | 20.51 | 21.52 | 24,039,790 | +1.06(+5.16%) |
Nov 24, 2008 | 19.00 | 21.48 | 18.44 | 20.47 | 29,084,128 | +1.59(+8.40%) |
Nov 21, 2008 | 19.25 | 19.37 | 17.55 | 18.88 | 33,044,500 | +0.05(+0.29%) |
Nov 20, 2008 | 18.43 | 20.21 | 17.80 | 18.83 | 37,787,064 | +0.70(+3.86%) |
Nov 19, 2008 | 20.04 | 20.40 | 17.21 | 18.13 | 59,144,908 | -2.08(-10.31%) |
Nov 18, 2008 | 21.22 | 21.93 | 19.92 | 20.21 | 30,222,380 | -1.09(-5.11%) |
Nov 17, 2008 | 21.69 | 23.37 | 21.28 | 21.30 | 27,820,078 | -0.91(-4.09%) |
Nov 14, 2008 | 23.00 | 24.40 | 21.86 | 22.21 | 17,561,810 | -1.55(-6.51%) |
Nov 13, 2008 | 22.57 | 23.79 | 20.87 | 23.76 | 20,034,654 | +1.38(+6.16%) |
Nov 12, 2008 | 23.48 | 23.80 | 22.30 | 22.38 | 15,206,613 | -1.73(-7.17%) |
Nov 11, 2008 | 24.01 | 24.75 | 23.22 | 24.11 | 10,879,957 | -0.30(-1.21%) |
Nov 10, 2008 | 24.75 | 25.49 | 24.09 | 24.40 | 10,544,245 | -0.15(-0.63%) |
Nov 07, 2008 | 24.04 | 24.82 | 23.23 | 24.56 | 13,083,319 | +0.71(+2.96%) |
Nov 06, 2008 | 24.95 | 26.30 | 23.54 | 23.85 | 25,262,684 | -1.53(-6.04%) |
Nov 05, 2008 | 27.41 | 27.78 | 25.23 | 25.38 | 16,539,155 | -2.42(-8.71%) |
Nov 04, 2008 | 27.15 | 28.39 | 26.90 | 27.80 | 18,199,846 | +1.37(+5.16%) |
Nov 03, 2008 | 26.96 | 27.32 | 26.33 | 26.44 | 9,377,341 | -0.54(-1.99%) |
Oct 31, 2008 | 25.53 | 27.39 | 25.43 | 26.98 | 22,433,822 | +1.16(+4.51%) |
Oct 30, 2008 | 27.84 | 28.20 | 25.46 | 25.81 | 26,391,174 | -1.57(-5.72%) |
Oct 29, 2008 | 25.61 | 29.42 | 24.54 | 27.38 | 45,377,488 | +1.49(+5.74%) |
Oct 28, 2008 | 23.57 | 26.07 | 22.57 | 25.90 | 35,975,012 | +3.91(+17.80%) |
Oct 27, 2008 | 21.79 | 23.45 | 21.53 | 21.98 | 15,862,850 | -0.15(-0.70%) |
Oct 24, 2008 | 20.48 | 22.69 | 20.48 | 22.14 | 19,338,724 | -0.68(-2.98%) |
Oct 23, 2008 | 22.50 | 22.89 | 21.41 | 22.82 | 24,397,868 | +0.35(+1.56%) |
Oct 22, 2008 | 25.07 | 25.07 | 21.78 | 22.47 | 27,228,210 | -2.88(-11.38%) |
Oct 21, 2008 | 25.16 | 26.37 | 25.16 | 25.35 | 13,086,341 | -0.25(-0.97%) |
Oct 20, 2008 | 26.80 | 26.86 | 24.89 | 25.60 | 19,725,312 | -0.87(-3.30%) |
Oct 17, 2008 | 24.83 | 26.80 | 24.56 | 26.47 | 23,386,918 | +0.98(+3.85%) |
Oct 16, 2008 | 24.75 | 25.71 | 22.84 | 25.49 | 34,049,664 | +1.47(+6.13%) |
Oct 15, 2008 | 26.22 | 26.26 | 23.77 | 24.02 | 22,235,312 | -2.73(-10.21%) |
Oct 14, 2008 | 28.43 | 28.70 | 26.14 | 26.75 | 21,534,918 | -0.69(-2.52%) |
Oct 13, 2008 | 26.53 | 27.47 | 25.22 | 27.44 | 22,717,204 | +2.56(+10.30%) |
Oct 10, 2008 | 23.88 | 26.05 | 23.54 | 24.88 | 39,061,540 | -0.36(-1.41%) |
Oct 09, 2008 | 28.34 | 28.47 | 24.89 | 25.24 | 26,664,292 | -2.54(-9.13%) |
Oct 08, 2008 | 25.29 | 28.77 | 25.15 | 27.77 | 45,156,424 | +0.97(+3.61%) |
Oct 07, 2008 | 29.14 | 29.24 | 26.78 | 26.80 | 37,172,052 | -1.67(-5.88%) |
Oct 06, 2008 | 28.57 | 29.06 | 25.79 | 28.48 | 35,362,260 | -0.88(-3.00%) |
Oct 03, 2008 | 30.76 | 30.76 | 29.25 | 29.36 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.50 | 32.01 | 29.92 | 30.06 | 21,861,140 | -1.71(-5.38%) |
Oct 01, 2008 | 32.62 | 32.85 | 31.38 | 31.77 | 21,228,452 | -1.22(-3.69%) |
Sep 30, 2008 | 32.67 | 33.39 | 32.07 | 32.98 | 17,214,102 | +1.14(+3.59%) |
Sep 29, 2008 | 34.09 | 34.16 | 31.35 | 31.84 | 23,569,020 | -2.77(-8.00%) |
Sep 26, 2008 | 33.13 | 34.70 | 32.94 | 34.61 | 0 | +0.84(+2.49%) |
Sep 25, 2008 | 33.52 | 34.43 | 33.17 | 33.77 | 14,935,223 | +0.65(+1.95%) |
Sep 24, 2008 | 33.18 | 34.32 | 32.88 | 33.12 | 12,576,277 | -0.17(-0.50%) |
Sep 23, 2008 | 33.67 | 34.20 | 33.10 | 33.29 | 20,985,618 | -0.20(-0.58%) |
Sep 22, 2008 | 35.52 | 35.63 | 33.42 | 33.49 | 31,358,318 | -2.37(-6.60%) |
Sep 19, 2008 | 39.67 | 40.04 | 35.40 | 35.85 | 0 | -1.49(-3.98%) |
Sep 18, 2008 | 35.93 | 37.85 | 35.23 | 37.34 | 33,239,642 | +1.30(+3.62%) |
Sep 17, 2008 | 37.93 | 38.83 | 35.61 | 36.04 | 30,869,200 | -2.88(-7.40%) |
Sep 16, 2008 | 36.74 | 39.53 | 36.38 | 38.91 | 31,186,148 | +1.66(+4.46%) |
Sep 15, 2008 | 37.41 | 38.83 | 37.16 | 37.25 | 21,433,210 | -1.25(-3.25%) |
Sep 12, 2008 | 38.46 | 38.55 | 37.84 | 38.50 | 14,568,765 | -0.25(-0.64%) |
Sep 11, 2008 | 37.62 | 38.75 | 37.37 | 38.75 | 18,939,368 | +0.60(+1.57%) |
Sep 10, 2008 | 37.99 | 38.70 | 37.51 | 38.15 | 19,120,638 | +0.35(+0.92%) |
Sep 09, 2008 | 39.03 | 39.82 | 37.78 | 37.80 | 35,325,168 | -1.12(-2.88%) |
Sep 08, 2008 | 37.69 | 39.00 | 37.37 | 38.93 | 29,961,364 | +1.92(+5.20%) |
Sep 05, 2008 | 35.73 | 37.14 | 35.03 | 37.00 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.35 | 37.54 | 36.12 | 36.20 | 23,453,584 | -0.79(-2.14%) |
Sep 03, 2008 | 36.98 | 37.36 | 36.39 | 36.99 | 14,065,429 | -0.02(-0.05%) |
Sep 02, 2008 | 36.98 | 37.31 | 36.31 | 37.01 | 19,209,580 | +1.36(+3.81%) |
Aug 29, 2008 | 35.91 | 36.16 | 35.61 | 35.65 | 8,961,227 | -0.58(-1.60%) |
Aug 28, 2008 | 35.69 | 36.25 | 35.54 | 36.23 | 10,274,661 | +0.69(+1.95%) |
Aug 27, 2008 | 35.38 | 35.69 | 34.87 | 35.54 | 11,288,538 | -0.07(-0.19%) |
Aug 26, 2008 | 34.84 | 35.62 | 34.83 | 35.60 | 13,222,582 | +0.73(+2.08%) |
Aug 25, 2008 | 35.16 | 35.32 | 34.81 | 34.88 | 13,890,767 | -0.53(-1.50%) |
Aug 22, 2008 | 34.49 | 35.50 | 34.47 | 35.41 | 18,897,216 | +1.08(+3.13%) |
Aug 21, 2008 | 33.30 | 34.38 | 33.22 | 34.33 | 12,505,831 | +0.65(+1.94%) |
Aug 20, 2008 | 33.90 | 34.18 | 33.21 | 33.68 | 14,638,215 | +0.25(+0.74%) |
Aug 19, 2008 | 33.55 | 34.29 | 32.99 | 33.43 | 19,144,556 | -0.22(-0.66%) |
Aug 18, 2008 | 34.70 | 34.72 | 33.51 | 33.66 | 16,659,284 | -0.91(-2.63%) |
Aug 15, 2008 | 33.55 | 34.56 | 33.18 | 34.56 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.12 | 33.93 | 31.99 | 33.39 | 17,558,898 | +1.06(+3.29%) |
Aug 13, 2008 | 32.83 | 32.94 | 32.03 | 32.32 | 16,008,232 | -0.87(-2.61%) |
Aug 12, 2008 | 33.96 | 34.36 | 32.99 | 33.19 | 25,102,108 | -1.26(-3.66%) |
Aug 11, 2008 | 32.70 | 35.73 | 32.32 | 34.45 | 40,123,100 | +1.68(+5.12%) |
Aug 08, 2008 | 30.80 | 32.88 | 30.80 | 32.77 | 17,629,374 | +2.00(+6.51%) |
Aug 07, 2008 | 31.40 | 31.67 | 30.70 | 30.77 | 14,852,751 | -1.51(-4.69%) |
Aug 06, 2008 | 32.19 | 32.35 | 31.39 | 32.28 | 14,069,242 | +0.01(+0.04%) |
Aug 05, 2008 | 30.50 | 32.54 | 30.44 | 32.27 | 22,537,658 | +2.00(+6.62%) |
Aug 04, 2008 | 29.95 | 30.59 | 29.76 | 30.27 | 8,104,955 | +0.22(+0.74%) |
Aug 01, 2008 | 30.61 | 30.80 | 29.97 | 30.04 | 10,986,033 | -0.37(-1.22%) |
Jul 31, 2008 | 30.51 | 31.23 | 30.30 | 30.41 | 9,543,576 | -0.44(-1.44%) |
Jul 30, 2008 | 30.93 | 31.70 | 30.39 | 30.86 | 15,633,991 | +0.14(+0.46%) |
Jul 29, 2008 | 29.63 | 30.78 | 29.59 | 30.72 | 10,957,851 | +1.16(+3.91%) |
Jul 28, 2008 | 30.26 | 30.55 | 29.53 | 29.56 | 10,678,136 | -0.41(-1.37%) |
Jul 25, 2008 | 30.28 | 31.15 | 29.92 | 29.97 | 10,722,462 | -0.21(-0.69%) |
Jul 24, 2008 | 31.03 | 31.37 | 30.13 | 30.18 | 15,091,359 | -0.90(-2.90%) |
Jul 23, 2008 | 29.95 | 31.46 | 29.66 | 31.08 | 22,065,694 | +0.17(+0.57%) |
Jul 22, 2008 | 30.43 | 31.01 | 29.85 | 30.90 | 21,663,432 | +0.20(+0.66%) |
Jul 21, 2008 | 31.60 | 31.81 | 30.64 | 30.70 | 11,881,542 | -0.81(-2.58%) |
Jul 18, 2008 | 32.21 | 32.21 | 31.23 | 31.52 | 14,118,470 | -0.47(-1.47%) |
Jul 17, 2008 | 31.16 | 32.14 | 30.37 | 31.99 | 20,923,310 | +0.93(+3.01%) |
Jul 16, 2008 | 29.35 | 31.09 | 29.25 | 31.05 | 21,151,682 | +1.68(+5.72%) |
Jul 15, 2008 | 29.15 | 29.96 | 28.46 | 29.37 | 20,159,102 | -0.16(-0.55%) |
Jul 14, 2008 | 30.39 | 30.43 | 29.27 | 29.53 | 16,496,879 | -0.55(-1.83%) |
Jul 11, 2008 | 29.89 | 30.43 | 28.98 | 30.08 | 21,725,426 | -0.10(-0.33%) |
Jul 10, 2008 | 31.89 | 31.89 | 29.94 | 30.19 | 23,437,914 | -1.63(-5.14%) |
Jul 09, 2008 | 32.70 | 33.12 | 31.70 | 31.82 | 13,580,873 | -0.91(-2.77%) |
Jul 08, 2008 | 31.72 | 32.74 | 31.72 | 32.73 | 16,225,084 | +1.01(+3.18%) |
Jul 07, 2008 | 31.96 | 32.44 | 31.18 | 31.72 | 15,929,047 | +0.18(+0.58%) |
Jul 04, 2008 | 31.72 | 32.05 | 31.07 | 31.54 | 7,662,638 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 32.05 | 31.07 | 31.54 | 7,662,638 | +0.14(+0.45%) |
Jul 02, 2008 | 32.14 | 32.41 | 31.32 | 31.40 | 17,494,906 | -0.56(-1.77%) |
Jul 01, 2008 | 30.90 | 32.01 | 30.61 | 31.96 | 19,593,824 | +0.70(+2.24%) |
Jun 30, 2008 | 32.18 | 32.64 | 31.16 | 31.26 | 18,324,326 | -0.93(-2.88%) |
Jun 27, 2008 | 32.01 | 32.40 | 31.64 | 32.19 | 17,994,778 | +0.15(+0.48%) |
Jun 26, 2008 | 33.15 | 33.26 | 32.00 | 32.03 | 19,218,586 | -1.51(-4.49%) |
Jun 25, 2008 | 32.98 | 33.97 | 32.94 | 33.54 | 18,535,960 | +0.48(+1.44%) |
Jun 24, 2008 | 32.59 | 33.50 | 32.10 | 33.06 | 21,122,400 | +0.29(+0.88%) |
Jun 23, 2008 | 33.74 | 33.84 | 32.53 | 32.77 | 23,217,634 | -0.83(-2.48%) |
Jun 20, 2008 | 34.64 | 34.78 | 33.57 | 33.61 | 22,439,852 | -1.22(-3.51%) |
Jun 19, 2008 | 34.20 | 35.01 | 34.16 | 34.83 | 14,666,184 | +0.64(+1.87%) |
Jun 18, 2008 | 35.17 | 35.24 | 34.07 | 34.19 | 16,168,361 | -1.08(-3.05%) |
Jun 17, 2008 | 35.81 | 35.93 | 35.15 | 35.27 | 9,760,717 | -0.43(-1.21%) |
Jun 16, 2008 | 35.83 | 35.83 | 35.31 | 35.70 | 9,673,948 | -0.30(-0.84%) |
Jun 13, 2008 | 35.42 | 36.00 | 35.25 | 36.00 | 14,052,069 | +0.89(+2.55%) |
Jun 12, 2008 | 34.95 | 35.57 | 34.71 | 35.11 | 13,112,555 | +0.40(+1.16%) |
Jun 11, 2008 | 35.50 | 35.69 | 34.66 | 34.70 | 13,910,671 | -1.06(-2.97%) |
Jun 10, 2008 | 35.30 | 35.95 | 34.81 | 35.77 | 13,845,034 | +0.50(+1.41%) |
Jun 09, 2008 | 35.44 | 35.89 | 34.91 | 35.27 | 13,712,919 | -0.05(-0.13%) |
Jun 06, 2008 | 36.24 | 36.47 | 35.24 | 35.32 | 19,116,090 | -1.42(-3.86%) |
Jun 05, 2008 | 36.38 | 36.98 | 36.01 | 36.73 | 17,003,922 | +0.29(+0.79%) |
Jun 04, 2008 | 36.93 | 36.93 | 36.28 | 36.45 | 17,620,690 | -0.54(-1.45%) |
Jun 03, 2008 | 35.47 | 37.02 | 35.36 | 36.98 | 34,642,360 | +1.47(+4.13%) |
Jun 02, 2008 | 36.00 | 36.07 | 35.05 | 35.52 | 9,778,395 | -0.36(-1.01%) |
May 30, 2008 | 36.21 | 36.31 | 35.81 | 35.88 | 9,521,949 | -0.26(-0.73%) |
May 29, 2008 | 35.19 | 36.34 | 35.07 | 36.14 | 13,559,739 | +0.96(+2.73%) |
May 28, 2008 | 35.04 | 35.47 | 34.85 | 35.18 | 17,396,848 | +0.11(+0.33%) |
May 27, 2008 | 34.95 | 35.86 | 34.74 | 35.07 | 13,878,852 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 10,936,435 | -0.65(-1.83%) |
May 22, 2008 | 35.53 | 35.97 | 35.16 | 35.65 | 11,579,212 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.47 | 35.55 | 12,624,614 | -0.95(-2.62%) |
May 20, 2008 | 36.71 | 37.39 | 36.36 | 36.51 | 20,372,960 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.47 | 36.43 | 36.93 | 14,148,338 | +0.03(+0.07%) |
May 16, 2008 | 36.97 | 37.02 | 36.59 | 36.90 | 15,324,087 | -0.15(-0.40%) |
May 15, 2008 | 36.16 | 37.08 | 35.80 | 37.05 | 12,935,122 | +0.84(+2.32%) |
May 14, 2008 | 36.12 | 36.49 | 35.81 | 36.21 | 9,634,558 | +0.40(+1.13%) |
May 13, 2008 | 35.95 | 36.16 | 35.51 | 35.81 | 7,772,241 | -0.15(-0.43%) |
May 12, 2008 | 35.22 | 36.04 | 35.22 | 35.96 | 11,269,915 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.53 | 34.84 | 35.13 | 9,804,378 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.08 | 34.53 | 35.19 | 22,746,218 | -0.74(-2.06%) |
May 07, 2008 | 35.75 | 36.51 | 35.69 | 35.93 | 15,886,571 | +0.00(+0.00%) |
May 06, 2008 | 35.81 | 36.07 | 35.49 | 35.93 | 12,425,987 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.39 | 35.71 | 35.77 | 14,494,277 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.25 | 36.25 | 13,185,164 | -0.22(-0.61%) |