Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.29 | 15.97 | 15.28 | 15.45 | 0 | -0.25(-1.58%) |
Feb 26, 2009 | 16.04 | 16.23 | 15.67 | 15.69 | 78,339,992 | -0.14(-0.87%) |
Feb 25, 2009 | 15.99 | 16.16 | 15.57 | 15.83 | 111,584,200 | -0.28(-1.72%) |
Feb 24, 2009 | 15.42 | 16.15 | 15.32 | 16.11 | 136,848,096 | +0.84(+5.48%) |
Feb 23, 2009 | 16.10 | 16.14 | 15.24 | 15.27 | 142,207,776 | -0.39(-2.46%) |
Feb 20, 2009 | 15.57 | 15.97 | 15.43 | 15.66 | 141,382,320 | -0.41(-2.54%) |
Feb 19, 2009 | 16.56 | 16.57 | 16.03 | 16.07 | 81,917,824 | -0.15(-0.94%) |
Feb 18, 2009 | 16.35 | 16.52 | 15.92 | 16.22 | 115,374,912 | -0.12(-0.71%) |
Feb 17, 2009 | 16.44 | 16.52 | 16.07 | 16.33 | 158,866,320 | -1.11(-6.38%) |
Feb 13, 2009 | 17.43 | 17.56 | 17.21 | 17.45 | 79,816,072 | +0.09(+0.50%) |
Feb 12, 2009 | 16.93 | 17.40 | 16.78 | 17.36 | 95,840,920 | -0.11(-0.62%) |
Feb 11, 2009 | 17.39 | 17.59 | 17.04 | 17.47 | 91,530,136 | +0.51(+3.00%) |
Feb 10, 2009 | 17.91 | 18.08 | 16.96 | 16.96 | 127,733,600 | -1.09(-6.05%) |
Feb 09, 2009 | 18.12 | 18.27 | 17.90 | 18.05 | 73,925,768 | -0.09(-0.52%) |
Feb 06, 2009 | 17.54 | 18.22 | 17.48 | 18.15 | 108,751,928 | +0.87(+5.01%) |
Feb 05, 2009 | 16.82 | 17.48 | 16.66 | 17.28 | 131,865,384 | +0.36(+2.11%) |
Feb 04, 2009 | 16.97 | 17.31 | 16.78 | 16.92 | 90,041,416 | +0.12(+0.74%) |
Feb 03, 2009 | 16.48 | 16.85 | 16.29 | 16.80 | 73,068,800 | +0.49(+2.99%) |
Feb 02, 2009 | 16.15 | 16.46 | 16.08 | 16.31 | 65,632,464 | -0.17(-1.02%) |
Jan 30, 2009 | 16.79 | 16.97 | 16.35 | 16.48 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.93 | 17.00 | 16.60 | 16.60 | 82,375,816 | -0.89(-5.07%) |
Jan 28, 2009 | 17.17 | 17.59 | 17.08 | 17.49 | 128,928,416 | +0.84(+5.07%) |
Jan 27, 2009 | 16.55 | 16.78 | 16.41 | 16.65 | 100,188,880 | +0.29(+1.78%) |
Jan 26, 2009 | 16.33 | 16.80 | 16.16 | 16.36 | 92,514,208 | +0.19(+1.17%) |
Jan 23, 2009 | 15.37 | 16.32 | 15.35 | 16.17 | 106,335,688 | +0.20(+1.28%) |
Jan 22, 2009 | 15.96 | 16.27 | 15.62 | 15.96 | 114,500,848 | -0.55(-3.31%) |
Jan 21, 2009 | 16.07 | 16.59 | 15.67 | 16.51 | 142,650,752 | +0.85(+5.44%) |
Jan 20, 2009 | 16.39 | 16.44 | 15.64 | 15.66 | 173,261,664 | -1.26(-7.44%) |
Jan 16, 2009 | 17.22 | 17.23 | 16.39 | 16.92 | 109,290,144 | +0.18(+1.09%) |
Jan 15, 2009 | 16.56 | 16.94 | 15.95 | 16.74 | 156,556,000 | +0.19(+1.14%) |
Jan 14, 2009 | 17.00 | 17.01 | 16.39 | 16.55 | 142,161,360 | -0.84(-4.85%) |
Jan 13, 2009 | 17.24 | 17.63 | 17.15 | 17.39 | 75,594,104 | +0.05(+0.29%) |
Jan 12, 2009 | 17.90 | 17.91 | 17.22 | 17.34 | 89,723,016 | -0.76(-4.22%) |
Jan 09, 2009 | 18.36 | 18.44 | 17.92 | 18.10 | 142,077,888 | -0.40(-2.16%) |
Jan 08, 2009 | 18.26 | 18.55 | 18.12 | 18.50 | 78,041,512 | -0.08(-0.43%) |
Jan 07, 2009 | 19.17 | 19.18 | 18.51 | 18.58 | 114,347,880 | -1.14(-5.76%) |
Jan 06, 2009 | 19.57 | 19.85 | 19.43 | 19.72 | 93,429,336 | +0.44(+2.26%) |
Jan 05, 2009 | 18.92 | 19.47 | 18.87 | 19.28 | 89,043,496 | +0.25(+1.30%) |
Jan 02, 2009 | 18.34 | 19.19 | 18.28 | 19.03 | 0 | +0.87(+4.77%) |
Jan 01, 2009 | 17.79 | 18.24 | 17.70 | 18.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.79 | 18.24 | 17.70 | 18.17 | 61,592,984 | +0.24(+1.34%) |
Dec 30, 2008 | 17.62 | 17.98 | 17.58 | 17.93 | 68,833,272 | +0.47(+2.67%) |
Dec 29, 2008 | 17.71 | 17.75 | 17.31 | 17.46 | 49,850,516 | -0.03(-0.17%) |
Dec 26, 2008 | 17.57 | 17.62 | 17.27 | 17.49 | 34,003,264 | -0.06(-0.33%) |
Dec 24, 2008 | 17.57 | 17.68 | 17.22 | 17.55 | 40,357,212 | +0.12(+0.71%) |
Dec 23, 2008 | 17.59 | 17.70 | 17.32 | 17.43 | 96,620,912 | -0.39(-2.20%) |
Dec 22, 2008 | 18.37 | 18.42 | 17.59 | 17.82 | 101,068,328 | -0.69(-3.73%) |
Dec 19, 2008 | 18.69 | 18.92 | 18.33 | 18.51 | 77,545,320 | +0.07(+0.36%) |
Dec 18, 2008 | 18.98 | 19.04 | 18.35 | 18.44 | 127,633,944 | -0.41(-2.20%) |
Dec 17, 2008 | 18.71 | 19.16 | 18.64 | 18.86 | 134,115,176 | -0.33(-1.74%) |
Dec 16, 2008 | 18.05 | 19.25 | 17.97 | 19.19 | 201,485,296 | +1.42(+7.98%) |
Dec 15, 2008 | 18.10 | 18.12 | 17.55 | 17.78 | 92,727,800 | -0.24(-1.33%) |
Dec 12, 2008 | 17.37 | 18.17 | 17.24 | 18.02 | 135,368,800 | +0.25(+1.39%) |
Dec 11, 2008 | 18.08 | 18.61 | 17.70 | 17.77 | 154,983,600 | -0.47(-2.55%) |
Dec 10, 2008 | 17.73 | 18.28 | 17.70 | 18.23 | 138,765,808 | +1.03(+5.96%) |
Dec 09, 2008 | 17.22 | 17.67 | 16.94 | 17.21 | 142,829,456 | -0.24(-1.38%) |
Dec 08, 2008 | 17.04 | 17.62 | 17.01 | 17.45 | 168,053,168 | +1.05(+6.39%) |
Dec 05, 2008 | 15.37 | 16.41 | 15.19 | 16.40 | 132,878,232 | +0.92(+5.92%) |
Dec 04, 2008 | 15.73 | 16.15 | 15.29 | 15.48 | 161,513,712 | -0.69(-4.27%) |
Dec 03, 2008 | 15.70 | 16.28 | 15.39 | 16.17 | 128,022,256 | +0.13(+0.82%) |
Dec 02, 2008 | 15.75 | 16.10 | 15.38 | 16.04 | 154,589,312 | +0.95(+6.32%) |
Dec 01, 2008 | 16.12 | 16.15 | 15.05 | 15.09 | 190,575,168 | -1.61(-9.63%) |
Nov 28, 2008 | 16.62 | 16.79 | 16.54 | 16.70 | 50,376,604 | -0.33(-1.92%) |
Nov 26, 2008 | 15.72 | 17.06 | 15.69 | 17.03 | 165,938,416 | +1.21(+7.64%) |
Nov 25, 2008 | 16.41 | 16.44 | 15.45 | 15.82 | 183,740,560 | -0.31(-1.90%) |
Nov 24, 2008 | 15.13 | 16.48 | 15.12 | 16.12 | 258,521,440 | +0.92(+6.08%) |
Nov 21, 2008 | 14.58 | 15.27 | 13.81 | 15.20 | 341,787,200 | +1.91(+14.40%) |
Nov 20, 2008 | 14.18 | 14.60 | 13.26 | 13.29 | 336,158,592 | -1.03(-7.17%) |
Nov 19, 2008 | 15.37 | 15.54 | 14.27 | 14.31 | 214,394,352 | -1.35(-8.64%) |
Nov 18, 2008 | 15.69 | 15.99 | 15.05 | 15.67 | 153,074,768 | -0.23(-1.46%) |
Nov 17, 2008 | 16.04 | 16.58 | 15.78 | 15.90 | 163,336,784 | -0.27(-1.67%) |
Nov 14, 2008 | 16.88 | 17.22 | 16.12 | 16.17 | 247,531,600 | -1.72(-9.60%) |
Nov 13, 2008 | 15.98 | 17.99 | 15.20 | 17.88 | 331,535,808 | +2.18(+13.85%) |
Nov 12, 2008 | 16.60 | 16.62 | 15.53 | 15.71 | 250,500,528 | -1.26(-7.42%) |
Nov 11, 2008 | 17.40 | 17.67 | 16.67 | 16.97 | 176,726,048 | -1.13(-6.23%) |
Nov 10, 2008 | 18.71 | 18.71 | 17.59 | 18.10 | 132,099,880 | +0.17(+0.93%) |
Nov 07, 2008 | 17.35 | 17.96 | 17.03 | 17.93 | 209,015,744 | +1.35(+8.12%) |
Nov 06, 2008 | 17.42 | 17.59 | 16.25 | 16.58 | 217,184,528 | -0.88(-5.04%) |
Nov 05, 2008 | 19.03 | 19.19 | 17.32 | 17.46 | 210,507,088 | -2.55(-12.73%) |
Nov 04, 2008 | 19.22 | 20.10 | 19.03 | 20.01 | 190,766,720 | +1.67(+9.13%) |
Nov 03, 2008 | 18.66 | 18.74 | 18.26 | 18.34 | 123,843,448 | -0.17(-0.90%) |
Oct 31, 2008 | 18.20 | 18.88 | 18.01 | 18.50 | 222,765,888 | -0.16(-0.86%) |
Oct 30, 2008 | 17.83 | 18.74 | 17.73 | 18.66 | 255,924,976 | +2.22(+13.50%) |
Oct 29, 2008 | 16.17 | 17.47 | 15.84 | 16.44 | 219,727,664 | -0.54(-3.17%) |
Oct 28, 2008 | 15.02 | 17.64 | 14.62 | 16.98 | 301,374,464 | +2.94(+20.93%) |
Oct 27, 2008 | 14.05 | 14.87 | 13.94 | 14.04 | 196,365,696 | -0.38(-2.62%) |
Oct 24, 2008 | 14.10 | 15.14 | 13.96 | 14.42 | 233,916,704 | -1.66(-10.32%) |
Oct 23, 2008 | 15.57 | 16.39 | 15.03 | 16.08 | 210,658,624 | +0.44(+2.79%) |
Oct 22, 2008 | 16.70 | 16.82 | 15.38 | 15.64 | 215,846,016 | -1.84(-10.53%) |
Oct 21, 2008 | 18.19 | 18.44 | 17.48 | 17.48 | 118,505,616 | -1.51(-7.97%) |
Oct 20, 2008 | 18.31 | 19.07 | 18.04 | 19.00 | 116,083,832 | +1.24(+7.01%) |
Oct 17, 2008 | 17.39 | 18.85 | 17.16 | 17.75 | 167,414,592 | -0.57(-3.14%) |
Oct 16, 2008 | 17.90 | 18.33 | 16.41 | 18.33 | 250,273,920 | +0.86(+4.91%) |
Oct 15, 2008 | 19.54 | 19.61 | 17.40 | 17.47 | 211,282,928 | -3.37(-16.17%) |
Oct 14, 2008 | 21.90 | 22.74 | 20.23 | 20.84 | 212,120,832 | -1.09(-4.98%) |
Oct 13, 2008 | 19.46 | 22.10 | 19.05 | 21.93 | 243,542,336 | +4.07(+22.77%) |
Oct 10, 2008 | 16.86 | 18.91 | 16.18 | 17.86 | 249,913,312 | +0.20(+1.15%) |
Oct 09, 2008 | 19.57 | 19.86 | 17.58 | 17.66 | 177,654,608 | -1.57(-8.17%) |
Oct 08, 2008 | 18.63 | 19.92 | 18.30 | 19.23 | 179,756,320 | -0.07(-0.38%) |
Oct 07, 2008 | 21.01 | 21.18 | 19.06 | 19.30 | 158,595,280 | -1.37(-6.62%) |
Oct 06, 2008 | 20.72 | 21.01 | 19.29 | 20.67 | 214,145,696 | -1.68(-7.52%) |
Oct 03, 2008 | 23.23 | 24.07 | 22.30 | 22.35 | 115,411,928 | -0.60(-2.63%) |
Oct 02, 2008 | 24.21 | 24.21 | 22.89 | 22.96 | 111,370,648 | -2.20(-8.76%) |
Oct 01, 2008 | 24.60 | 25.16 | 24.08 | 25.16 | 95,708,400 | +0.30(+1.20%) |
Sep 30, 2008 | 24.18 | 25.12 | 23.83 | 24.86 | 106,628,248 | +1.86(+8.10%) |
Sep 29, 2008 | 24.83 | 24.98 | 22.47 | 23.00 | 169,137,200 | -3.04(-11.68%) |
Sep 26, 2008 | 25.54 | 26.24 | 24.74 | 26.04 | 0 | -0.92(-3.40%) |
Sep 25, 2008 | 25.99 | 27.29 | 25.83 | 26.96 | 134,976,816 | +1.32(+5.14%) |
Sep 24, 2008 | 25.79 | 26.00 | 25.31 | 25.64 | 88,960,528 | +0.29(+1.15%) |
Sep 23, 2008 | 25.92 | 26.42 | 25.02 | 25.35 | 103,897,544 | -0.81(-3.11%) |
Sep 22, 2008 | 27.47 | 27.47 | 26.11 | 26.16 | 154,429,680 | -1.83(-6.52%) |
Sep 19, 2008 | 28.21 | 28.92 | 26.23 | 27.99 | 0 | +3.19(+12.88%) |
Sep 18, 2008 | 23.79 | 25.32 | 22.71 | 24.80 | 213,402,176 | +1.84(+8.02%) |
Sep 17, 2008 | 23.92 | 24.19 | 22.83 | 22.96 | 210,772,864 | -1.75(-7.10%) |
Sep 16, 2008 | 23.42 | 24.92 | 23.25 | 24.71 | 158,189,152 | +0.21(+0.86%) |
Sep 15, 2008 | 24.99 | 25.66 | 24.41 | 24.50 | 148,662,000 | -2.09(-7.85%) |
Sep 12, 2008 | 25.65 | 26.91 | 25.50 | 26.59 | 114,404,536 | +0.86(+3.34%) |
Sep 11, 2008 | 25.23 | 25.79 | 24.99 | 25.73 | 142,452,352 | -0.38(-1.47%) |
Sep 10, 2008 | 26.14 | 26.35 | 25.63 | 26.11 | 102,817,280 | +0.41(+1.61%) |
Sep 09, 2008 | 26.70 | 26.83 | 25.28 | 25.70 | 97,608,064 | -1.53(-5.61%) |
Sep 08, 2008 | 28.07 | 28.19 | 26.83 | 27.23 | 89,094,776 | +0.33(+1.24%) |
Sep 05, 2008 | 26.49 | 26.94 | 26.16 | 26.89 | 0 | +0.38(+1.43%) |
Sep 04, 2008 | 27.48 | 27.58 | 26.48 | 26.51 | 96,827,992 | -1.28(-4.61%) |
Sep 03, 2008 | 28.20 | 28.20 | 27.58 | 27.79 | 80,279,752 | -0.47(-1.65%) |
Sep 02, 2008 | 28.65 | 28.89 | 28.20 | 28.26 | 60,367,008 | -0.88(-3.02%) |
Aug 29, 2008 | 29.43 | 29.45 | 29.00 | 29.14 | 36,093,876 | -0.35(-1.18%) |
Aug 28, 2008 | 29.34 | 29.55 | 29.27 | 29.49 | 40,150,140 | +0.20(+0.70%) |
Aug 27, 2008 | 28.92 | 29.36 | 28.84 | 29.29 | 40,519,076 | +0.61(+2.13%) |
Aug 26, 2008 | 28.71 | 28.86 | 28.52 | 28.68 | 35,050,544 | +0.05(+0.18%) |
Aug 25, 2008 | 29.13 | 29.18 | 28.60 | 28.62 | 42,525,920 | -0.60(-2.07%) |
Aug 22, 2008 | 29.42 | 29.44 | 28.86 | 29.23 | 26,524,658 | -0.02(-0.07%) |
Aug 21, 2008 | 28.92 | 29.42 | 28.86 | 29.25 | 36,946,176 | -0.04(-0.15%) |
Aug 20, 2008 | 28.95 | 29.32 | 28.86 | 29.29 | 54,448,140 | +0.73(+2.55%) |
Aug 19, 2008 | 28.47 | 28.66 | 28.18 | 28.56 | 80,402,376 | -0.24(-0.84%) |
Aug 18, 2008 | 29.37 | 29.47 | 28.57 | 28.81 | 47,521,484 | -0.49(-1.69%) |
Aug 15, 2008 | 29.64 | 29.80 | 29.25 | 29.30 | 0 | -0.47(-1.56%) |
Aug 14, 2008 | 29.37 | 29.88 | 29.36 | 29.77 | 47,028,672 | +0.39(+1.31%) |
Aug 13, 2008 | 29.13 | 29.48 | 28.84 | 29.38 | 71,367,776 | -0.01(-0.02%) |
Aug 12, 2008 | 29.41 | 29.62 | 29.10 | 29.39 | 54,189,448 | -0.25(-0.83%) |
Aug 11, 2008 | 29.77 | 29.93 | 29.53 | 29.64 | 59,655,956 | -0.31(-1.04%) |
Aug 08, 2008 | 29.52 | 30.04 | 29.40 | 29.95 | 70,359,160 | +0.07(+0.24%) |
Aug 07, 2008 | 30.36 | 30.41 | 29.79 | 29.88 | 52,425,400 | -1.06(-3.43%) |
Aug 06, 2008 | 30.27 | 30.94 | 30.23 | 30.94 | 47,233,568 | +0.60(+1.99%) |
Aug 05, 2008 | 29.98 | 30.41 | 29.84 | 30.33 | 58,482,596 | +0.39(+1.29%) |
Aug 04, 2008 | 30.52 | 30.62 | 29.80 | 29.95 | 76,413,584 | -0.95(-3.06%) |
Aug 01, 2008 | 31.43 | 31.43 | 30.68 | 30.89 | 49,982,400 | -0.21(-0.68%) |
Jul 31, 2008 | 31.17 | 31.79 | 31.03 | 31.11 | 90,592,288 | -0.71(-2.24%) |
Jul 30, 2008 | 31.63 | 32.31 | 30.57 | 31.82 | 52,476,864 | -0.33(-1.04%) |
Jul 29, 2008 | 30.55 | 32.15 | 30.39 | 32.15 | 39,775,716 | +1.59(+5.21%) |
Jul 28, 2008 | 31.03 | 31.10 | 30.38 | 30.56 | 31,306,432 | -0.43(-1.39%) |
Jul 25, 2008 | 31.03 | 31.11 | 30.73 | 30.99 | 36,430,932 | +0.21(+0.69%) |
Jul 24, 2008 | 31.77 | 32.01 | 30.25 | 30.78 | 46,387,808 | -1.18(-3.70%) |
Jul 23, 2008 | 32.07 | 32.27 | 31.85 | 31.96 | 586,995,008 | +0.05(+0.14%) |
Jul 22, 2008 | 31.50 | 31.92 | 31.30 | 31.91 | 65,938,528 | +0.02(+0.06%) |
Jul 21, 2008 | 31.70 | 31.99 | 31.65 | 31.89 | 58,214,208 | +0.39(+1.24%) |
Jul 18, 2008 | 31.51 | 31.78 | 31.39 | 31.50 | 69,991,800 | -0.27(-0.86%) |
Jul 17, 2008 | 31.80 | 32.07 | 31.55 | 31.78 | 121,832,248 | +0.15(+0.47%) |
Jul 16, 2008 | 30.74 | 31.71 | 30.58 | 31.63 | 99,946,008 | +0.89(+2.89%) |
Jul 15, 2008 | 30.78 | 31.30 | 30.21 | 30.74 | 146,830,896 | -0.52(-1.67%) |
Jul 14, 2008 | 31.74 | 31.90 | 30.37 | 31.26 | 66,846,400 | -0.04(-0.12%) |
Jul 11, 2008 | 31.27 | 31.76 | 30.98 | 31.30 | 102,154,008 | -0.21(-0.67%) |
Jul 10, 2008 | 31.33 | 31.67 | 30.99 | 31.51 | 113,603,496 | +0.56(+1.81%) |
Jul 09, 2008 | 31.72 | 31.98 | 30.87 | 30.95 | 122,969,952 | -0.64(-2.02%) |
Jul 08, 2008 | 31.16 | 31.61 | 30.75 | 31.59 | 125,817,648 | +0.38(+1.23%) |
Jul 07, 2008 | 31.58 | 31.91 | 30.92 | 31.21 | 116,533,424 | -0.11(-0.36%) |
Jul 04, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,772,424 | +0.00(+0.00%) |
Jul 03, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,772,424 | -0.09(-0.29%) |
Jul 02, 2008 | 32.48 | 32.58 | 31.33 | 31.41 | 106,319,848 | -0.92(-2.85%) |
Jul 01, 2008 | 32.17 | 32.46 | 31.73 | 32.33 | 121,771,832 | -0.59(-1.78%) |
Jun 30, 2008 | 32.90 | 33.03 | 32.72 | 32.92 | 72,436,408 | +0.25(+0.76%) |
Jun 27, 2008 | 32.51 | 32.83 | 32.33 | 32.67 | 74,886,448 | +0.31(+0.97%) |
Jun 26, 2008 | 32.96 | 33.05 | 32.33 | 32.36 | 96,017,808 | -1.15(-3.43%) |
Jun 25, 2008 | 33.07 | 33.78 | 33.07 | 33.51 | 89,081,736 | +0.28(+0.85%) |
Jun 24, 2008 | 33.19 | 33.60 | 32.92 | 33.23 | 76,011,328 | -0.15(-0.44%) |
Jun 23, 2008 | 33.41 | 33.52 | 33.23 | 33.37 | 68,984,920 | +0.10(+0.29%) |
Jun 20, 2008 | 33.84 | 33.92 | 33.21 | 33.28 | 129,735,920 | -1.12(-3.26%) |
Jun 19, 2008 | 34.19 | 34.51 | 34.06 | 34.40 | 72,840,080 | +0.05(+0.16%) |
Jun 18, 2008 | 34.46 | 34.61 | 34.00 | 34.35 | 66,810,540 | -0.17(-0.48%) |
Jun 17, 2008 | 34.73 | 34.82 | 34.49 | 34.51 | 52,242,020 | +0.15(+0.42%) |
Jun 16, 2008 | 34.22 | 34.49 | 34.14 | 34.37 | 47,334,264 | +0.12(+0.34%) |
Jun 13, 2008 | 33.91 | 34.37 | 33.72 | 34.25 | 58,576,352 | +0.37(+1.08%) |
Jun 12, 2008 | 33.94 | 34.38 | 33.73 | 33.88 | 81,320,400 | +0.20(+0.58%) |
Jun 11, 2008 | 34.32 | 34.41 | 33.66 | 33.69 | 99,152,136 | -0.51(-1.50%) |
Jun 10, 2008 | 34.31 | 34.50 | 34.13 | 34.20 | 92,122,728 | -0.81(-2.31%) |
Jun 09, 2008 | 35.22 | 35.36 | 34.59 | 35.01 | 67,796,032 | -0.09(-0.26%) |
Jun 06, 2008 | 35.91 | 35.98 | 35.10 | 35.10 | 66,955,416 | -1.32(-3.62%) |
Jun 05, 2008 | 35.60 | 36.42 | 35.50 | 36.42 | 50,685,544 | +1.12(+3.18%) |
Jun 04, 2008 | 35.41 | 35.73 | 35.23 | 35.29 | 64,054,956 | -0.31(-0.87%) |
Jun 03, 2008 | 36.27 | 36.33 | 35.46 | 35.60 | 61,564,340 | -0.65(-1.81%) |
Jun 02, 2008 | 36.67 | 36.67 | 36.03 | 36.26 | 54,821,056 | -0.44(-1.19%) |
May 30, 2008 | 36.79 | 36.99 | 36.65 | 36.70 | 41,138,936 | +0.13(+0.34%) |
May 29, 2008 | 36.52 | 36.99 | 36.36 | 36.57 | 49,518,404 | +0.08(+0.22%) |
May 28, 2008 | 36.12 | 36.49 | 35.79 | 36.49 | 42,710,132 | +0.49(+1.35%) |
May 27, 2008 | 35.95 | 36.10 | 35.64 | 36.00 | 48,385,060 | -0.06(-0.16%) |
May 26, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 43,681,792 | -0.64(-1.74%) |
May 22, 2008 | 36.79 | 36.85 | 36.46 | 36.70 | 36,147,192 | +0.11(+0.29%) |
May 21, 2008 | 37.13 | 37.39 | 36.47 | 36.60 | 65,346,220 | -0.38(-1.02%) |
May 20, 2008 | 37.09 | 37.11 | 36.76 | 36.97 | 61,806,680 | -0.65(-1.73%) |
May 19, 2008 | 37.63 | 38.19 | 37.54 | 37.62 | 62,432,980 | +0.01(+0.02%) |
May 16, 2008 | 37.34 | 37.64 | 37.20 | 37.62 | 41,405,316 | +0.47(+1.27%) |
May 15, 2008 | 36.58 | 37.17 | 36.48 | 37.14 | 57,694,988 | +0.77(+2.13%) |
May 14, 2008 | 36.56 | 36.74 | 36.30 | 36.37 | 38,319,588 | +0.09(+0.24%) |
May 13, 2008 | 36.20 | 36.36 | 35.96 | 36.28 | 34,337,028 | +0.17(+0.48%) |
May 12, 2008 | 35.71 | 36.13 | 35.44 | 36.11 | 43,828,776 | +0.46(+1.29%) |
May 09, 2008 | 35.62 | 35.77 | 35.44 | 35.65 | 27,918,844 | -0.29(-0.82%) |
May 08, 2008 | 35.76 | 36.09 | 35.68 | 35.95 | 47,166,000 | +0.37(+1.03%) |
May 07, 2008 | 36.38 | 36.47 | 35.51 | 35.58 | 71,808,960 | -1.09(-2.98%) |
May 06, 2008 | 36.14 | 36.76 | 35.97 | 36.67 | 49,487,060 | +0.41(+1.12%) |
May 05, 2008 | 36.26 | 36.42 | 36.07 | 36.27 | 31,242,602 | -0.03(-0.07%) |
May 02, 2008 | 36.40 | 36.45 | 36.02 | 36.29 | 49,614,492 | +0.34(+0.96%) |
May 01, 2008 | 35.56 | 36.02 | 35.35 | 35.95 | 49,944,576 | +0.38(+1.06%) |
Apr 30, 2008 | 35.07 | 35.68 | 34.97 | 35.57 | 77,974,336 | +0.72(+2.06%) |
Apr 29, 2008 | 35.39 | 35.39 | 34.82 | 34.85 | 59,254,156 | -0.63(-1.77%) |
Apr 28, 2008 | 35.67 | 35.76 | 35.42 | 35.48 | 38,586,580 | -0.07(-0.19%) |
Apr 25, 2008 | 35.58 | 35.61 | 35.03 | 35.55 | 50,067,832 | +0.26(+0.74%) |
Apr 24, 2008 | 35.63 | 35.76 | 35.00 | 35.29 | 52,635,444 | -0.34(-0.95%) |
Apr 23, 2008 | 35.61 | 35.77 | 35.31 | 35.63 | 52,291,844 | +0.39(+1.09%) |
Apr 22, 2008 | 35.45 | 35.51 | 34.98 | 35.24 | 63,181,248 | -0.33(-0.93%) |
Apr 21, 2008 | 35.22 | 35.62 | 34.44 | 35.57 | 53,913,048 | +0.18(+0.51%) |
Apr 18, 2008 | 35.35 | 35.58 | 35.08 | 35.39 | 59,347,708 | +0.53(+1.51%) |
Apr 17, 2008 | 34.78 | 35.02 | 34.60 | 34.86 | 48,715,420 | -0.25(-0.73%) |
Apr 16, 2008 | 34.52 | 35.31 | 34.51 | 35.12 | 71,954,872 | +1.01(+2.96%) |
Apr 15, 2008 | 34.09 | 34.18 | 33.80 | 34.11 | 47,534,400 | +0.40(+1.17%) |
Apr 14, 2008 | 33.66 | 34.00 | 33.47 | 33.72 | 59,813,956 | -0.08(-0.24%) |
Apr 11, 2008 | 34.01 | 34.20 | 33.63 | 33.80 | 62,500,668 | -0.56(-1.63%) |
Apr 10, 2008 | 34.12 | 34.50 | 33.82 | 34.36 | 53,394,480 | +0.49(+1.43%) |
Apr 09, 2008 | 34.29 | 34.41 | 33.73 | 33.87 | 53,125,892 | -0.53(-1.55%) |
Apr 08, 2008 | 34.31 | 34.58 | 34.17 | 34.41 | 51,829,748 | -0.19(-0.55%) |
Apr 07, 2008 | 34.74 | 35.06 | 34.38 | 34.60 | 67,256,592 | +0.45(+1.33%) |
Apr 04, 2008 | 34.11 | 34.59 | 33.89 | 34.14 | 66,501,228 | -0.14(-0.40%) |
Apr 03, 2008 | 33.75 | 34.50 | 33.65 | 34.28 | 67,872,712 | +0.41(+1.21%) |
Apr 02, 2008 | 33.84 | 34.12 | 33.47 | 33.87 | 66,777,164 | +0.03(+0.08%) |
Apr 01, 2008 | 32.96 | 33.87 | 32.88 | 33.84 | 81,528,416 | +1.25(+3.84%) |
Mar 31, 2008 | 32.46 | 32.63 | 32.30 | 32.59 | 70,584,424 | +0.19(+0.59%) |
Mar 28, 2008 | 32.42 | 32.80 | 32.28 | 32.40 | 57,892,992 | -0.06(-0.18%) |
Mar 27, 2008 | 32.93 | 32.95 | 32.41 | 32.46 | 62,739,444 | -0.16(-0.48%) |
Mar 26, 2008 | 32.72 | 32.76 | 32.30 | 32.62 | 63,275,112 | -0.27(-0.81%) |
Mar 25, 2008 | 32.42 | 32.94 | 32.42 | 32.88 | 68,287,800 | +0.50(+1.54%) |
Mar 24, 2008 | 31.62 | 32.63 | 31.46 | 32.39 | 87,017,472 | +1.20(+3.83%) |
Mar 21, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,697,232 | +0.00(+0.00%) |
Mar 20, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,695,992 | +0.52(+1.69%) |
Mar 19, 2008 | 32.27 | 32.48 | 30.63 | 30.67 | 135,084,304 | -1.96(-6.01%) |
Mar 18, 2008 | 31.66 | 32.69 | 31.59 | 32.63 | 112,773,832 | +1.61(+5.20%) |
Mar 17, 2008 | 30.62 | 31.29 | 30.28 | 31.02 | 144,217,184 | -0.88(-2.77%) |
Mar 14, 2008 | 32.96 | 33.05 | 31.55 | 31.90 | 130,350,984 | -1.07(-3.25%) |
Mar 13, 2008 | 32.33 | 33.31 | 32.08 | 32.98 | 116,961,152 | -0.30(-0.91%) |
Mar 12, 2008 | 33.54 | 33.96 | 33.18 | 33.28 | 81,572,328 | -0.63(-1.85%) |
Mar 11, 2008 | 33.12 | 33.93 | 32.58 | 33.91 | 137,702,848 | +2.14(+6.73%) |
Mar 10, 2008 | 32.57 | 32.57 | 31.46 | 31.77 | 97,134,960 | -0.57(-1.76%) |
Mar 07, 2008 | 32.49 | 33.11 | 32.12 | 32.34 | 97,318,864 | -0.45(-1.38%) |
Mar 06, 2008 | 33.76 | 33.87 | 32.75 | 32.79 | 79,041,736 | -1.16(-3.43%) |
Mar 05, 2008 | 33.64 | 34.10 | 33.40 | 33.96 | 87,380,592 | +0.70(+2.10%) |
Mar 04, 2008 | 33.48 | 33.79 | 32.64 | 33.26 | 131,172,544 | -0.79(-2.32%) |