Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.49 | 34.39 | 33.04 | 33.55 | 83,236,008 | +0.50(+1.51%) |
Mar 30, 2009 | 33.07 | 33.20 | 32.38 | 33.05 | 74,420,352 | -2.19(-6.21%) |
Mar 26, 2009 | 34.40 | 35.31 | 34.04 | 35.24 | 139,917,792 | +1.31(+3.86%) |
Mar 25, 2009 | 33.31 | 34.37 | 32.41 | 33.93 | 119,658,408 | +0.93(+2.82%) |
Mar 24, 2009 | 33.91 | 34.23 | 32.96 | 33.00 | 88,860,192 | -1.45(-4.20%) |
Mar 23, 2009 | 33.21 | 34.56 | 33.11 | 34.45 | 119,356,576 | +2.70(+8.50%) |
Mar 20, 2009 | 33.19 | 33.29 | 31.72 | 31.75 | 86,186,368 | -1.21(-3.67%) |
Mar 19, 2009 | 33.71 | 33.75 | 32.68 | 32.96 | 81,244,600 | -0.28(-0.83%) |
Mar 18, 2009 | 31.97 | 33.49 | 31.69 | 33.23 | 140,406,320 | +1.11(+3.46%) |
Mar 17, 2009 | 30.75 | 32.12 | 30.52 | 32.12 | 81,514,816 | +1.42(+4.63%) |
Mar 16, 2009 | 31.61 | 31.92 | 30.62 | 30.70 | 98,282,664 | -0.56(-1.80%) |
Mar 13, 2009 | 31.23 | 31.49 | 30.78 | 31.26 | 0 | +0.33(+1.05%) |
Mar 12, 2009 | 29.01 | 31.12 | 28.64 | 30.94 | 109,360,848 | +1.81(+6.22%) |
Mar 11, 2009 | 29.44 | 30.02 | 28.87 | 29.13 | 103,612,928 | +0.04(+0.14%) |
Mar 10, 2009 | 27.99 | 29.23 | 27.87 | 29.09 | 95,940,480 | +1.78(+6.51%) |
Mar 09, 2009 | 27.58 | 28.30 | 27.20 | 27.31 | 95,379,456 | -0.64(-2.30%) |
Mar 06, 2009 | 28.11 | 28.49 | 27.25 | 27.95 | 0 | +0.14(+0.51%) |
Mar 05, 2009 | 28.78 | 29.13 | 27.73 | 27.81 | 123,410,672 | -1.56(-5.33%) |
Mar 04, 2009 | 29.21 | 29.90 | 28.76 | 29.37 | 100,889,944 | +0.06(+0.19%) |
Mar 02, 2009 | 30.38 | 30.51 | 29.29 | 29.32 | 105,315,824 | -1.77(-5.70%) |
Feb 27, 2009 | 30.75 | 31.67 | 30.68 | 31.09 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.23 | 32.36 | 31.14 | 31.40 | 86,145,512 | -0.50(-1.57%) |
Feb 25, 2009 | 32.43 | 32.66 | 31.36 | 31.90 | 131,615,824 | -0.67(-2.07%) |
Feb 24, 2009 | 31.79 | 32.85 | 31.44 | 32.57 | 102,593,784 | +1.16(+3.69%) |
Feb 23, 2009 | 32.86 | 32.91 | 31.34 | 31.41 | 99,246,144 | -1.25(-3.84%) |
Feb 20, 2009 | 32.48 | 33.06 | 31.91 | 32.67 | 105,018,376 | -0.44(-1.34%) |
Feb 19, 2009 | 33.97 | 34.14 | 33.06 | 33.11 | 81,286,424 | -0.47(-1.40%) |
Feb 18, 2009 | 34.34 | 34.41 | 33.45 | 33.58 | 98,578,752 | -0.48(-1.42%) |
Feb 17, 2009 | 34.14 | 34.64 | 34.01 | 34.07 | 102,691,192 | -1.41(-3.96%) |
Feb 13, 2009 | 35.80 | 36.29 | 35.40 | 35.47 | 74,179,000 | -0.37(-1.04%) |
Feb 12, 2009 | 35.02 | 35.90 | 34.52 | 35.84 | 99,752,384 | +0.30(+0.85%) |
Feb 11, 2009 | 35.64 | 35.88 | 35.01 | 35.54 | 73,568,272 | +0.13(+0.38%) |
Feb 10, 2009 | 36.84 | 37.40 | 35.30 | 35.41 | 105,677,624 | -1.72(-4.62%) |
Feb 09, 2009 | 37.15 | 37.43 | 36.70 | 37.12 | 69,598,048 | -0.17(-0.45%) |
Feb 06, 2009 | 36.07 | 37.46 | 35.90 | 37.29 | 67,725,464 | +1.28(+3.55%) |
Feb 05, 2009 | 35.29 | 36.53 | 35.10 | 36.01 | 90,199,416 | +0.41(+1.16%) |
Feb 04, 2009 | 35.90 | 36.62 | 35.36 | 35.60 | 81,963,768 | -0.26(-0.73%) |
Feb 03, 2009 | 35.95 | 36.19 | 35.30 | 35.86 | 72,359,512 | +0.25(+0.71%) |
Feb 02, 2009 | 34.67 | 35.84 | 34.65 | 35.61 | 79,224,272 | +0.29(+0.81%) |
Jan 30, 2009 | 36.34 | 36.53 | 35.03 | 35.32 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.93 | 36.05 | 83,664,288 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.71 | 36.12 | 37.52 | 89,458,856 | +1.48(+4.12%) |
Jan 27, 2009 | 35.79 | 36.38 | 35.51 | 36.03 | 69,179,200 | +0.39(+1.09%) |
Jan 26, 2009 | 35.22 | 36.42 | 35.08 | 35.65 | 79,298,680 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.74 | 34.03 | 35.25 | 96,269,832 | +0.17(+0.50%) |
Jan 22, 2009 | 35.35 | 35.99 | 34.44 | 35.07 | 87,891,096 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.28 | 34.18 | 36.12 | 83,228,320 | +1.72(+4.99%) |
Jan 20, 2009 | 36.43 | 36.73 | 34.39 | 34.41 | 107,271,824 | -2.50(-6.78%) |
Jan 16, 2009 | 37.30 | 37.34 | 35.71 | 36.91 | 101,393,712 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.94 | 34.79 | 36.50 | 126,720,824 | +0.58(+1.61%) |
Jan 14, 2009 | 36.78 | 37.06 | 35.83 | 35.92 | 93,849,112 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.85 | 37.57 | 78,891,544 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.20 | 36.92 | 37.08 | 67,654,152 | -1.14(-2.97%) |
Jan 09, 2009 | 39.79 | 39.85 | 38.05 | 38.22 | 104,180,952 | -1.47(-3.70%) |
Jan 08, 2009 | 39.21 | 39.82 | 39.04 | 39.69 | 74,571,632 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.77 | 38.93 | 39.50 | 97,803,904 | -1.20(-2.95%) |
Jan 06, 2009 | 40.35 | 41.22 | 40.01 | 40.70 | 98,211,160 | +0.67(+1.69%) |
Jan 05, 2009 | 40.09 | 40.34 | 39.22 | 40.02 | 74,612,832 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.27 | 39.08 | 39.88 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.29 | 39.96 | 38.23 | 39.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.29 | 39.96 | 38.23 | 39.10 | 94,917,352 | +0.89(+2.33%) |
Dec 30, 2008 | 37.38 | 38.27 | 37.14 | 38.21 | 48,907,344 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.78 | 36.46 | 37.18 | 52,192,108 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.85 | 37.11 | 37.76 | 31,616,252 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.65 | 37.23 | 24,575,536 | +0.13(+0.36%) |
Dec 23, 2008 | 37.90 | 38.11 | 36.80 | 37.09 | 81,335,016 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.86 | 36.62 | 37.92 | 94,878,112 | -0.75(-1.93%) |
Dec 19, 2008 | 38.91 | 39.71 | 38.28 | 38.67 | 111,100,968 | +0.19(+0.50%) |
Dec 18, 2008 | 38.75 | 39.43 | 37.57 | 38.48 | 110,682,352 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.31 | 37.77 | 38.73 | 101,004,040 | +0.35(+0.91%) |
Dec 16, 2008 | 36.73 | 38.50 | 36.61 | 38.38 | 137,670,848 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.43 | 36.03 | 98,992,664 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.32 | 34.95 | 37.23 | 122,529,464 | +1.24(+3.44%) |
Dec 11, 2008 | 37.52 | 38.04 | 35.57 | 35.99 | 92,156,936 | -1.92(-5.07%) |
Dec 10, 2008 | 37.47 | 38.46 | 37.13 | 37.92 | 93,993,584 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.23 | 36.75 | 37.04 | 103,206,840 | -1.18(-3.10%) |
Dec 08, 2008 | 37.50 | 38.57 | 37.30 | 38.23 | 125,099,112 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.74 | 33.62 | 36.61 | 143,508,080 | +1.62(+4.63%) |
Dec 04, 2008 | 35.59 | 36.88 | 34.35 | 34.99 | 127,743,936 | -1.20(-3.31%) |
Dec 03, 2008 | 34.74 | 36.44 | 34.16 | 36.19 | 129,547,760 | +1.06(+3.03%) |
Dec 02, 2008 | 33.91 | 35.20 | 33.32 | 35.12 | 106,891,696 | +1.75(+5.26%) |
Dec 01, 2008 | 36.62 | 36.78 | 32.95 | 33.37 | 112,288,560 | -4.22(-11.24%) |
Nov 28, 2008 | 36.76 | 38.32 | 36.65 | 37.59 | 30,424,656 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.34 | 34.30 | 37.22 | 111,005,752 | +2.10(+5.99%) |
Nov 25, 2008 | 35.11 | 35.27 | 33.87 | 35.11 | 100,839,528 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.97 | 32.34 | 34.54 | 122,222,936 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.27 | 202,302,544 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.29 | 30.52 | 30.60 | 176,398,480 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.85 | 32.75 | 32.84 | 120,905,944 | -2.91(-8.15%) |
Nov 18, 2008 | 35.99 | 36.52 | 34.22 | 35.76 | 123,730,912 | -0.17(-0.49%) |
Nov 17, 2008 | 36.01 | 36.99 | 35.65 | 35.93 | 105,843,328 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.13 | 36.24 | 124,300,056 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,284,160 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,925,856 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.62 | 38.12 | 38.42 | 92,169,104 | -0.85(-2.16%) |
Nov 10, 2008 | 41.08 | 41.16 | 38.85 | 39.27 | 63,546,732 | -0.93(-2.31%) |
Nov 07, 2008 | 39.76 | 40.55 | 39.16 | 40.20 | 78,474,056 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.05 | 39.34 | 39.38 | 107,339,304 | -1.59(-3.88%) |
Nov 05, 2008 | 42.82 | 43.23 | 40.74 | 40.97 | 93,043,312 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.84 | 42.39 | 43.23 | 100,345,776 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,104,064 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.95 | 40.08 | 42.68 | 142,385,728 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.32 | 40.84 | 97,519,824 | +2.17(+5.61%) |
Oct 29, 2008 | 38.52 | 40.28 | 37.97 | 38.67 | 119,619,176 | +0.20(+0.52%) |
Oct 28, 2008 | 36.31 | 38.67 | 35.00 | 38.47 | 144,802,864 | +2.85(+8.00%) |
Oct 27, 2008 | 36.62 | 37.85 | 35.49 | 35.62 | 125,200,224 | -1.83(-4.90%) |
Oct 24, 2008 | 35.69 | 38.27 | 35.65 | 37.46 | 133,175,568 | -1.45(-3.72%) |
Oct 23, 2008 | 40.24 | 40.45 | 37.07 | 38.90 | 167,736,048 | -1.19(-2.97%) |
Oct 22, 2008 | 41.10 | 41.66 | 39.16 | 40.09 | 119,786,720 | -2.14(-5.06%) |
Oct 21, 2008 | 42.84 | 43.35 | 41.94 | 42.23 | 104,532,752 | -1.20(-2.76%) |
Oct 20, 2008 | 42.28 | 43.44 | 41.66 | 43.43 | 104,114,608 | +1.78(+4.27%) |
Oct 17, 2008 | 40.93 | 44.03 | 40.27 | 41.65 | 166,040,640 | -1.00(-2.35%) |
Oct 16, 2008 | 40.51 | 42.78 | 38.35 | 42.65 | 261,431,952 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.55 | 39.74 | 40.03 | 137,455,296 | -3.95(-8.97%) |
Oct 14, 2008 | 46.65 | 46.73 | 42.77 | 43.98 | 165,157,344 | -1.27(-2.81%) |
Oct 13, 2008 | 43.31 | 45.56 | 41.65 | 45.25 | 162,110,304 | +3.60(+8.64%) |
Oct 10, 2008 | 37.84 | 43.41 | 36.93 | 41.65 | 258,282,960 | +1.95(+4.92%) |
Oct 09, 2008 | 44.19 | 44.41 | 39.27 | 39.70 | 194,630,416 | -3.55(-8.21%) |
Oct 08, 2008 | 42.73 | 45.22 | 42.49 | 43.24 | 218,801,456 | -1.06(-2.40%) |
Oct 07, 2008 | 47.80 | 47.98 | 44.17 | 44.31 | 191,777,856 | -3.11(-6.56%) |
Oct 06, 2008 | 48.09 | 48.22 | 44.77 | 47.42 | 216,988,608 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.12 | 49.02 | 49.79 | 149,699,952 | -0.70(-1.38%) |
Oct 02, 2008 | 52.91 | 53.23 | 50.36 | 50.49 | 146,265,280 | -2.73(-5.13%) |
Oct 01, 2008 | 53.35 | 53.48 | 52.64 | 53.22 | 87,614,672 | -0.78(-1.44%) |
Sep 30, 2008 | 52.30 | 54.31 | 51.65 | 54.00 | 136,351,776 | +2.34(+4.54%) |
Sep 29, 2008 | 54.97 | 55.85 | 51.65 | 51.65 | 185,490,544 | -4.43(-7.90%) |
Sep 26, 2008 | 54.80 | 56.13 | 54.62 | 56.08 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.52 | 56.58 | 55.50 | 55.82 | 145,233,232 | +0.29(+0.51%) |
Sep 24, 2008 | 56.24 | 56.40 | 54.71 | 55.54 | 115,559,064 | -0.83(-1.48%) |
Sep 23, 2008 | 57.17 | 57.66 | 56.23 | 56.37 | 116,989,080 | -0.76(-1.33%) |
Sep 22, 2008 | 59.71 | 59.84 | 55.76 | 57.13 | 123,845,504 | -2.45(-4.11%) |
Sep 19, 2008 | 62.67 | 126.62 | 58.72 | 59.58 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.11 | 57.29 | 53.33 | 57.11 | 446,982,080 | +3.27(+6.08%) |
Sep 17, 2008 | 55.54 | 55.64 | 53.56 | 53.84 | 333,160,800 | -2.54(-4.51%) |
Sep 16, 2008 | 53.84 | 56.38 | 53.78 | 56.38 | 312,215,968 | +1.58(+2.88%) |
Sep 15, 2008 | 55.70 | 56.77 | 54.62 | 54.80 | 212,369,904 | -2.57(-4.48%) |
Sep 12, 2008 | 56.63 | 57.48 | 56.41 | 57.37 | 148,237,376 | +0.26(+0.46%) |
Sep 11, 2008 | 56.00 | 57.17 | 55.50 | 57.11 | 181,703,808 | +0.36(+0.63%) |
Sep 10, 2008 | 56.83 | 57.32 | 55.93 | 56.75 | 159,772,656 | +0.52(+0.93%) |
Sep 09, 2008 | 58.16 | 58.64 | 56.03 | 56.23 | 166,553,120 | -1.33(-2.30%) |
Sep 08, 2008 | 58.78 | 59.04 | 56.89 | 57.55 | 186,508,880 | +0.67(+1.17%) |
Sep 05, 2008 | 56.81 | 57.26 | 55.70 | 56.89 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.38 | 58.51 | 56.76 | 57.03 | 159,528,752 | -1.85(-3.14%) |
Sep 03, 2008 | 58.48 | 59.32 | 58.28 | 58.88 | 121,190,272 | +0.24(+0.41%) |
Sep 02, 2008 | 59.56 | 59.95 | 57.97 | 58.64 | 141,783,344 | -0.02(-0.03%) |
Aug 29, 2008 | 58.90 | 59.17 | 58.39 | 58.66 | 105,685,800 | -0.51(-0.86%) |
Aug 28, 2008 | 58.26 | 59.28 | 57.99 | 59.17 | 95,096,912 | +1.18(+2.03%) |
Aug 27, 2008 | 57.33 | 58.37 | 57.26 | 57.99 | 78,119,280 | +0.68(+1.19%) |
Aug 26, 2008 | 57.32 | 57.63 | 56.74 | 57.31 | 67,836,576 | +0.09(+0.15%) |
Aug 25, 2008 | 58.14 | 58.51 | 56.13 | 57.22 | 111,145,400 | -1.29(-2.20%) |
Aug 22, 2008 | 57.77 | 58.61 | 57.66 | 58.51 | 98,122,968 | +1.21(+2.11%) |
Aug 21, 2008 | 57.60 | 57.97 | 57.21 | 57.30 | 105,189,008 | -0.67(-1.15%) |
Aug 20, 2008 | 58.10 | 58.62 | 57.39 | 57.97 | 127,582,784 | +0.08(+0.14%) |
Aug 19, 2008 | 58.47 | 58.63 | 57.52 | 57.89 | 132,397,632 | -0.98(-1.66%) |
Aug 18, 2008 | 59.52 | 59.89 | 58.41 | 58.86 | 123,219,352 | -0.77(-1.29%) |
Aug 15, 2008 | 60.14 | 60.56 | 59.14 | 59.63 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 58.90 | 60.06 | 58.81 | 59.79 | 148,807,456 | +0.57(+0.97%) |
Aug 13, 2008 | 58.96 | 59.51 | 58.39 | 59.22 | 190,171,552 | +0.21(+0.36%) |
Aug 12, 2008 | 59.27 | 59.47 | 58.81 | 59.01 | 162,251,424 | -0.44(-0.75%) |
Aug 11, 2008 | 58.18 | 60.03 | 58.07 | 59.45 | 219,854,736 | +1.39(+2.39%) |
Aug 08, 2008 | 56.57 | 58.26 | 56.36 | 58.06 | 142,018,112 | +1.49(+2.64%) |
Aug 07, 2008 | 56.95 | 57.44 | 56.35 | 56.57 | 112,998,824 | -0.86(-1.49%) |
Aug 06, 2008 | 56.93 | 57.70 | 56.54 | 57.43 | 100,229,104 | +0.29(+0.50%) |
Aug 05, 2008 | 56.37 | 57.15 | 56.18 | 57.14 | 117,710,608 | +0.96(+1.71%) |
Aug 04, 2008 | 56.72 | 56.77 | 55.43 | 56.18 | 131,224,528 | -0.52(-0.92%) |
Aug 01, 2008 | 56.73 | 56.98 | 55.84 | 56.70 | 135,262,752 | +0.07(+0.13%) |
Jul 31, 2008 | 56.24 | 57.18 | 56.17 | 56.63 | 120,000,456 | -0.23(-0.41%) |
Jul 30, 2008 | 56.85 | 57.23 | 56.09 | 56.86 | 192,964,000 | +0.34(+0.60%) |
Jul 29, 2008 | 56.52 | 56.70 | 55.27 | 56.52 | 154,856,608 | +1.35(+2.45%) |
Jul 28, 2008 | 56.09 | 56.25 | 54.96 | 55.17 | 103,416,800 | -0.95(-1.70%) |
Jul 25, 2008 | 56.13 | 56.70 | 55.75 | 56.12 | 141,741,456 | +0.45(+0.81%) |
Jul 24, 2008 | 57.07 | 57.12 | 55.47 | 55.67 | 141,197,072 | -1.45(-2.53%) |
Jul 23, 2008 | 56.68 | 57.56 | 56.52 | 57.12 | 148,980,624 | +0.37(+0.64%) |
Jul 22, 2008 | 54.94 | 56.85 | 54.81 | 56.75 | 171,729,648 | +1.39(+2.51%) |
Jul 21, 2008 | 55.08 | 55.39 | 54.77 | 55.36 | 88,422,280 | +0.67(+1.22%) |
Jul 18, 2008 | 55.39 | 55.47 | 54.42 | 54.69 | 125,413,528 | +0.38(+0.70%) |
Jul 17, 2008 | 54.57 | 55.22 | 54.06 | 54.31 | 145,444,192 | +0.08(+0.15%) |
Jul 16, 2008 | 52.65 | 54.39 | 52.24 | 54.23 | 141,328,064 | +1.92(+3.67%) |
Jul 15, 2008 | 52.05 | 53.42 | 51.23 | 52.31 | 180,644,368 | -0.22(-0.42%) |
Jul 14, 2008 | 53.82 | 53.92 | 52.30 | 52.53 | 143,485,680 | -0.88(-1.65%) |
Jul 11, 2008 | 52.61 | 53.82 | 52.15 | 53.42 | 165,453,072 | +0.29(+0.55%) |
Jul 10, 2008 | 52.46 | 53.56 | 52.38 | 53.12 | 165,248,768 | +0.52(+0.98%) |
Jul 09, 2008 | 54.08 | 54.43 | 52.41 | 52.61 | 165,071,232 | -1.45(-2.67%) |
Jul 08, 2008 | 52.24 | 54.11 | 51.81 | 54.05 | 166,018,544 | +1.89(+3.62%) |
Jul 07, 2008 | 53.00 | 53.23 | 51.57 | 52.16 | 158,096,320 | -0.50(-0.95%) |
Jul 04, 2008 | 53.30 | 53.34 | 52.23 | 52.66 | 92,672,360 | +0.00(+0.00%) |
Jul 03, 2008 | 53.30 | 53.34 | 52.23 | 52.66 | 92,672,360 | -0.47(-0.88%) |
Jul 02, 2008 | 54.73 | 54.93 | 53.08 | 53.13 | 186,763,520 | -1.74(-3.17%) |
Jul 01, 2008 | 54.19 | 55.00 | 53.69 | 54.87 | 189,830,096 | +0.04(+0.07%) |
Jun 30, 2008 | 55.47 | 55.75 | 54.73 | 54.83 | 144,910,976 | -0.52(-0.93%) |
Jun 27, 2008 | 55.35 | 55.78 | 54.79 | 55.35 | 148,619,104 | +0.03(+0.06%) |
Jun 26, 2008 | 56.23 | 56.34 | 55.27 | 55.31 | 144,603,104 | -1.46(-2.57%) |
Jun 25, 2008 | 56.35 | 57.25 | 56.27 | 56.78 | 146,711,376 | +0.64(+1.13%) |
Jun 24, 2008 | 56.74 | 57.08 | 56.07 | 56.14 | 141,427,776 | -0.94(-1.66%) |
Jun 23, 2008 | 57.90 | 57.96 | 57.06 | 57.08 | 91,967,928 | -0.54(-0.94%) |
Jun 20, 2008 | 58.32 | 58.32 | 57.05 | 57.62 | 153,120,096 | -0.93(-1.59%) |
Jun 19, 2008 | 58.05 | 58.60 | 57.74 | 58.55 | 133,470,336 | +0.48(+0.83%) |
Jun 18, 2008 | 58.20 | 58.36 | 57.56 | 58.07 | 110,938,776 | -0.47(-0.80%) |
Jun 17, 2008 | 58.90 | 58.97 | 58.40 | 58.54 | 65,894,308 | -0.05(-0.08%) |
Jun 16, 2008 | 58.01 | 58.83 | 57.93 | 58.59 | 84,575,072 | +0.37(+0.63%) |
Jun 13, 2008 | 57.70 | 58.24 | 57.42 | 58.22 | 105,914,384 | +1.03(+1.81%) |
Jun 12, 2008 | 57.39 | 58.05 | 56.88 | 57.19 | 124,055,704 | +0.12(+0.21%) |
Jun 11, 2008 | 58.01 | 58.14 | 56.99 | 57.07 | 122,722,672 | -1.01(-1.74%) |
Jun 10, 2008 | 58.04 | 58.47 | 57.37 | 58.08 | 124,296,592 | -0.43(-0.73%) |
Jun 09, 2008 | 58.86 | 59.07 | 57.79 | 58.51 | 124,673,448 | -0.19(-0.32%) |
Jun 06, 2008 | 60.15 | 60.21 | 58.68 | 58.70 | 156,136,480 | -1.81(-2.99%) |
Jun 05, 2008 | 59.10 | 60.53 | 58.96 | 60.51 | 133,592,680 | +1.51(+2.56%) |
Jun 04, 2008 | 58.43 | 59.51 | 58.24 | 59.00 | 107,161,288 | +0.37(+0.62%) |
Jun 03, 2008 | 58.96 | 59.28 | 58.01 | 58.63 | 110,415,312 | -0.12(-0.20%) |
Jun 02, 2008 | 59.21 | 59.26 | 58.14 | 58.75 | 88,057,832 | -0.54(-0.91%) |
May 30, 2008 | 59.15 | 59.40 | 58.88 | 59.29 | 52,431,644 | +0.21(+0.35%) |
May 29, 2008 | 58.37 | 59.57 | 58.34 | 59.09 | 87,967,792 | +0.60(+1.02%) |
May 28, 2008 | 58.47 | 58.57 | 57.90 | 58.49 | 68,493,024 | +0.27(+0.46%) |
May 27, 2008 | 57.47 | 58.30 | 57.45 | 58.22 | 78,501,984 | +0.88(+1.54%) |
May 26, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 81,225,680 | -0.76(-1.31%) |
May 22, 2008 | 57.80 | 58.41 | 57.72 | 58.10 | 75,605,024 | +0.41(+0.72%) |
May 21, 2008 | 58.46 | 58.94 | 57.37 | 57.69 | 125,969,856 | -0.83(-1.42%) |
May 20, 2008 | 58.32 | 58.55 | 57.81 | 58.52 | 103,404,024 | -0.21(-0.37%) |
May 19, 2008 | 58.78 | 59.35 | 58.34 | 58.74 | 129,416,896 | +0.02(+0.03%) |
May 16, 2008 | 59.13 | 59.17 | 58.04 | 58.72 | 80,913,264 | +0.32(+0.54%) |
May 15, 2008 | 58.34 | 58.99 | 58.05 | 58.40 | 58,670,288 | +0.12(+0.20%) |
May 14, 2008 | 58.48 | 59.04 | 57.65 | 58.28 | 76,391,600 | -0.07(-0.12%) |
May 13, 2008 | 58.20 | 58.47 | 57.74 | 58.36 | 65,900,160 | +0.33(+0.57%) |
May 12, 2008 | 57.13 | 58.18 | 57.02 | 58.02 | 62,018,776 | +1.25(+2.20%) |
May 09, 2008 | 56.53 | 57.27 | 56.41 | 56.78 | 65,125,076 | -0.17(-0.29%) |
May 08, 2008 | 56.95 | 57.15 | 56.53 | 56.94 | 76,118,600 | +0.12(+0.21%) |
May 07, 2008 | 57.89 | 58.14 | 56.65 | 56.82 | 72,326,056 | -1.03(-1.78%) |
May 06, 2008 | 57.06 | 58.02 | 56.91 | 57.86 | 76,168,832 | +0.47(+0.82%) |
May 05, 2008 | 57.42 | 57.73 | 57.08 | 57.39 | 50,249,828 | -0.20(-0.34%) |
May 02, 2008 | 58.29 | 58.36 | 57.36 | 57.59 | 74,096,184 | -0.18(-0.32%) |
May 01, 2008 | 56.74 | 57.86 | 56.56 | 57.77 | 69,671,656 | +1.07(+1.89%) |
Apr 30, 2008 | 57.15 | 57.70 | 56.46 | 56.70 | 78,477,888 | -0.27(-0.47%) |
Apr 29, 2008 | 57.34 | 57.47 | 56.61 | 56.97 | 51,558,220 | -0.51(-0.88%) |
Apr 28, 2008 | 57.12 | 57.73 | 56.85 | 57.47 | 44,669,980 | +0.38(+0.67%) |
Apr 25, 2008 | 57.02 | 57.39 | 56.23 | 57.09 | 70,840,216 | +0.53(+0.94%) |
Apr 24, 2008 | 55.98 | 57.12 | 55.30 | 56.56 | 104,793,008 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.39 | 55.50 | 55.92 | 60,520,428 | -0.06(-0.11%) |
Apr 22, 2008 | 56.52 | 56.86 | 55.20 | 55.98 | 102,447,744 | -0.94(-1.65%) |
Apr 21, 2008 | 56.66 | 57.04 | 56.56 | 56.92 | 50,400,508 | +0.01(+0.01%) |
Apr 18, 2008 | 57.18 | 57.39 | 56.75 | 56.91 | 89,081,928 | +0.60(+1.06%) |
Apr 17, 2008 | 56.25 | 56.49 | 55.70 | 56.31 | 61,476,512 | -0.22(-0.39%) |
Apr 16, 2008 | 55.33 | 56.60 | 55.33 | 56.54 | 91,136,688 | +1.74(+3.17%) |
Apr 15, 2008 | 54.69 | 54.85 | 54.21 | 54.80 | 57,854,712 | +0.38(+0.70%) |
Apr 14, 2008 | 54.50 | 55.00 | 54.18 | 54.42 | 72,744,392 | -0.17(-0.31%) |
Apr 11, 2008 | 55.35 | 55.41 | 54.33 | 54.58 | 100,171,120 | -1.37(-2.46%) |
Apr 10, 2008 | 55.34 | 56.29 | 55.13 | 55.96 | 70,606,672 | +0.52(+0.95%) |
Apr 09, 2008 | 56.45 | 56.66 | 55.15 | 55.43 | 90,388,256 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.60 | 55.88 | 56.39 | 62,427,584 | +0.05(+0.08%) |
Apr 07, 2008 | 56.90 | 57.06 | 56.20 | 56.35 | 50,730,620 | -0.16(-0.28%) |
Apr 04, 2008 | 56.52 | 57.08 | 56.09 | 56.51 | 77,495,608 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.75 | 55.86 | 56.50 | 72,075,024 | +0.15(+0.27%) |
Apr 02, 2008 | 56.22 | 56.79 | 55.88 | 56.35 | 74,232,208 | +0.14(+0.24%) |