Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.91 | 30.06 | 28.79 | 29.21 | 32,920,536 | -0.52(-1.76%) |
Apr 29, 2009 | 29.39 | 30.06 | 28.99 | 29.73 | 25,982,754 | +0.58(+1.99%) |
Apr 28, 2009 | 29.42 | 30.04 | 29.04 | 29.15 | 25,437,024 | -0.64(-2.15%) |
Apr 27, 2009 | 29.23 | 30.77 | 29.19 | 29.79 | 55,322,472 | +1.25(+4.38%) |
Apr 24, 2009 | 28.19 | 28.73 | 27.61 | 28.55 | 27,445,934 | +0.43(+1.55%) |
Apr 23, 2009 | 28.37 | 28.48 | 27.41 | 28.11 | 32,312,166 | +0.42(+1.52%) |
Apr 22, 2009 | 27.61 | 28.37 | 27.50 | 27.69 | 36,105,084 | -0.10(-0.37%) |
Apr 21, 2009 | 27.34 | 27.84 | 27.11 | 27.79 | 26,588,388 | +0.44(+1.61%) |
Apr 20, 2009 | 27.68 | 27.92 | 27.10 | 27.35 | 26,099,914 | -0.93(-3.29%) |
Apr 17, 2009 | 28.72 | 28.82 | 28.12 | 28.28 | 29,959,800 | -0.46(-1.58%) |
Apr 16, 2009 | 28.44 | 28.79 | 28.12 | 28.74 | 27,611,982 | +0.51(+1.81%) |
Apr 15, 2009 | 27.83 | 28.26 | 27.69 | 28.23 | 22,371,274 | +0.07(+0.25%) |
Apr 14, 2009 | 28.15 | 28.41 | 27.88 | 28.16 | 22,951,280 | -0.06(-0.20%) |
Apr 13, 2009 | 28.26 | 28.39 | 27.97 | 28.21 | 18,954,616 | -0.53(-1.85%) |
Apr 09, 2009 | 28.14 | 28.99 | 28.08 | 28.75 | 30,475,456 | +0.99(+3.56%) |
Apr 08, 2009 | 27.53 | 27.96 | 27.28 | 27.76 | 23,794,432 | +0.59(+2.19%) |
Apr 07, 2009 | 27.70 | 27.79 | 26.92 | 27.17 | 23,200,090 | -0.90(-3.20%) |
Apr 06, 2009 | 27.92 | 28.08 | 27.38 | 28.06 | 24,454,482 | -0.37(-1.29%) |
Apr 03, 2009 | 28.63 | 28.63 | 28.04 | 28.43 | 26,622,142 | -0.08(-0.29%) |
Apr 02, 2009 | 27.57 | 28.66 | 27.41 | 28.51 | 49,983,044 | +1.12(+4.11%) |
Apr 01, 2009 | 26.41 | 27.44 | 26.27 | 27.39 | 29,460,638 | +0.53(+1.98%) |
Mar 31, 2009 | 26.56 | 27.34 | 26.39 | 26.85 | 40,122,064 | +0.72(+2.75%) |
Mar 30, 2009 | 26.32 | 26.62 | 25.76 | 26.14 | 26,445,598 | -1.15(-4.22%) |
Mar 26, 2009 | 26.76 | 27.40 | 26.72 | 27.29 | 34,291,016 | +0.72(+2.70%) |
Mar 25, 2009 | 26.32 | 26.90 | 25.79 | 26.57 | 35,377,404 | +0.32(+1.24%) |
Mar 24, 2009 | 26.53 | 26.63 | 26.06 | 26.25 | 26,183,430 | -0.55(-2.03%) |
Mar 23, 2009 | 26.10 | 26.94 | 25.88 | 26.79 | 32,560,382 | +1.21(+4.75%) |
Mar 20, 2009 | 25.98 | 26.26 | 25.29 | 25.58 | 40,545,304 | -0.40(-1.54%) |
Mar 19, 2009 | 26.27 | 26.42 | 25.82 | 25.98 | 36,463,716 | -0.21(-0.82%) |
Mar 18, 2009 | 25.36 | 26.64 | 25.35 | 26.19 | 38,234,452 | +0.44(+1.72%) |
Mar 17, 2009 | 25.05 | 25.78 | 24.84 | 25.75 | 29,547,706 | +1.01(+4.10%) |
Mar 16, 2009 | 25.45 | 25.51 | 24.67 | 24.74 | 22,434,570 | -0.63(-2.48%) |
Mar 13, 2009 | 25.28 | 25.42 | 24.79 | 25.36 | 25,680,468 | -0.03(-0.11%) |
Mar 12, 2009 | 24.47 | 25.52 | 24.38 | 25.39 | 39,561,576 | +0.99(+4.07%) |
Mar 11, 2009 | 24.44 | 24.67 | 23.85 | 24.40 | 34,278,980 | -0.01(-0.03%) |
Mar 10, 2009 | 23.12 | 24.43 | 23.03 | 24.40 | 48,452,212 | +1.63(+7.15%) |
Mar 09, 2009 | 22.98 | 23.87 | 22.65 | 22.78 | 33,100,706 | -0.43(-1.87%) |
Mar 06, 2009 | 23.98 | 24.20 | 22.55 | 23.21 | 48,406,388 | -0.69(-2.89%) |
Mar 05, 2009 | 23.85 | 24.47 | 23.81 | 23.90 | 39,516,296 | -0.08(-0.32%) |
Mar 04, 2009 | 23.56 | 24.34 | 23.38 | 23.98 | 37,421,056 | +1.35(+5.95%) |
Mar 02, 2009 | 22.73 | 23.31 | 22.53 | 22.63 | 33,212,678 | -0.44(-1.91%) |
Feb 27, 2009 | 23.04 | 23.61 | 23.00 | 23.07 | 36,252,224 | -0.16(-0.68%) |
Feb 26, 2009 | 23.65 | 24.41 | 23.17 | 23.23 | 35,854,464 | -0.19(-0.80%) |
Feb 25, 2009 | 23.53 | 23.97 | 22.85 | 23.42 | 30,500,472 | -0.39(-1.62%) |
Feb 24, 2009 | 22.89 | 23.96 | 22.82 | 23.80 | 37,223,016 | +1.18(+5.22%) |
Feb 23, 2009 | 23.35 | 23.64 | 22.55 | 22.62 | 29,374,758 | -0.89(-3.79%) |
Feb 20, 2009 | 23.13 | 23.85 | 23.07 | 23.51 | 32,949,496 | +0.16(+0.68%) |
Feb 19, 2009 | 23.95 | 24.22 | 23.31 | 23.36 | 29,507,194 | -0.33(-1.40%) |
Feb 18, 2009 | 24.16 | 24.28 | 23.47 | 23.69 | 33,622,568 | -0.28(-1.15%) |
Feb 17, 2009 | 24.29 | 24.53 | 23.53 | 23.96 | 32,291,578 | -0.66(-2.69%) |
Feb 13, 2009 | 24.40 | 25.10 | 24.40 | 24.63 | 26,428,028 | +0.10(+0.39%) |
Feb 12, 2009 | 23.93 | 24.71 | 23.56 | 24.53 | 37,780,372 | +0.64(+2.69%) |
Feb 11, 2009 | 24.01 | 24.54 | 23.41 | 23.89 | 31,098,000 | -0.28(-1.17%) |
Feb 10, 2009 | 25.03 | 25.29 | 23.94 | 24.17 | 35,676,492 | -1.12(-4.45%) |
Feb 09, 2009 | 25.01 | 25.47 | 24.85 | 25.29 | 24,419,274 | +0.23(+0.91%) |
Feb 06, 2009 | 24.34 | 25.28 | 23.89 | 25.07 | 39,706,744 | +0.88(+3.65%) |
Feb 05, 2009 | 23.17 | 24.45 | 22.82 | 24.18 | 44,078,696 | +0.84(+3.58%) |
Feb 04, 2009 | 23.67 | 24.12 | 23.25 | 23.35 | 29,542,826 | -0.27(-1.14%) |
Feb 03, 2009 | 23.92 | 24.20 | 23.03 | 23.62 | 47,057,620 | -0.74(-3.03%) |
Feb 02, 2009 | 23.58 | 24.56 | 23.34 | 24.36 | 26,836,214 | +0.51(+2.14%) |
Jan 30, 2009 | 24.05 | 24.20 | 23.69 | 23.85 | 30,126,424 | -0.40(-1.65%) |
Jan 29, 2009 | 23.74 | 24.28 | 23.31 | 24.25 | 58,362,100 | -1.17(-4.59%) |
Jan 28, 2009 | 24.90 | 25.58 | 24.85 | 25.41 | 44,664,052 | +0.82(+3.34%) |
Jan 27, 2009 | 25.32 | 25.41 | 24.31 | 24.59 | 35,734,188 | -0.66(-2.60%) |
Jan 26, 2009 | 25.03 | 25.55 | 24.75 | 25.25 | 32,305,038 | +0.01(+0.03%) |
Jan 23, 2009 | 24.50 | 25.68 | 24.46 | 25.24 | 35,048,960 | +0.35(+1.41%) |
Jan 22, 2009 | 23.88 | 25.38 | 23.88 | 24.89 | 40,290,088 | +0.13(+0.53%) |
Jan 21, 2009 | 24.05 | 24.76 | 23.93 | 24.76 | 29,589,362 | +1.19(+5.07%) |
Jan 20, 2009 | 24.65 | 24.92 | 23.53 | 23.56 | 30,534,522 | -1.30(-5.22%) |
Jan 16, 2009 | 24.40 | 25.11 | 24.09 | 24.86 | 42,452,244 | +0.84(+3.51%) |
Jan 15, 2009 | 23.14 | 24.28 | 22.98 | 24.02 | 33,238,138 | +0.72(+3.08%) |
Jan 14, 2009 | 23.66 | 24.07 | 23.18 | 23.30 | 22,867,934 | -0.95(-3.93%) |
Jan 13, 2009 | 24.13 | 24.71 | 23.82 | 24.25 | 23,477,462 | +0.19(+0.80%) |
Jan 12, 2009 | 24.15 | 24.51 | 23.69 | 24.06 | 20,140,808 | -0.10(-0.40%) |
Jan 09, 2009 | 24.54 | 24.78 | 23.13 | 24.16 | 23,139,036 | -0.19(-0.79%) |
Jan 08, 2009 | 24.41 | 24.56 | 23.80 | 24.35 | 23,692,920 | -0.19(-0.76%) |
Jan 07, 2009 | 25.19 | 25.32 | 24.24 | 24.54 | 24,224,138 | -1.10(-4.31%) |
Jan 06, 2009 | 25.47 | 26.03 | 25.09 | 25.64 | 23,918,216 | +0.48(+1.92%) |
Jan 05, 2009 | 25.26 | 25.47 | 24.88 | 25.16 | 24,054,194 | -0.41(-1.62%) |
Jan 02, 2009 | 24.60 | 25.63 | 24.40 | 25.57 | 21,381,828 | +0.84(+3.40%) |
Dec 31, 2008 | 24.15 | 25.05 | 24.09 | 24.73 | 21,808,680 | +0.61(+2.55%) |
Dec 30, 2008 | 23.60 | 24.23 | 23.47 | 24.11 | 17,459,182 | +0.58(+2.46%) |
Dec 29, 2008 | 23.76 | 24.06 | 23.22 | 23.53 | 18,898,528 | -0.23(-0.96%) |
Dec 26, 2008 | 23.38 | 23.86 | 23.38 | 23.76 | 11,993,567 | +0.19(+0.79%) |
Dec 24, 2008 | 23.51 | 23.87 | 23.31 | 23.58 | 7,863,346 | -0.01(-0.06%) |
Dec 23, 2008 | 23.81 | 24.12 | 23.47 | 23.59 | 20,341,380 | -0.43(-1.81%) |
Dec 22, 2008 | 24.09 | 24.15 | 23.34 | 24.02 | 23,220,836 | -0.15(-0.63%) |
Dec 19, 2008 | 23.78 | 24.23 | 23.66 | 24.18 | 34,148,612 | +0.63(+2.67%) |
Dec 18, 2008 | 24.07 | 24.13 | 23.36 | 23.55 | 25,672,604 | -0.68(-2.79%) |
Dec 17, 2008 | 24.61 | 25.02 | 23.98 | 24.23 | 29,033,362 | -0.66(-2.66%) |
Dec 16, 2008 | 23.51 | 25.11 | 23.49 | 24.89 | 40,540,292 | +1.55(+6.65%) |
Dec 15, 2008 | 23.40 | 23.74 | 22.69 | 23.33 | 26,106,730 | -0.08(-0.32%) |
Dec 12, 2008 | 21.93 | 23.67 | 21.87 | 23.41 | 28,583,706 | +0.92(+4.08%) |
Dec 11, 2008 | 23.44 | 23.80 | 22.35 | 22.49 | 28,725,596 | -1.30(-5.45%) |
Dec 10, 2008 | 23.54 | 24.12 | 23.19 | 23.79 | 30,087,182 | +0.68(+2.96%) |
Dec 09, 2008 | 22.72 | 23.71 | 22.38 | 23.11 | 29,768,884 | -0.03(-0.15%) |
Dec 08, 2008 | 22.30 | 23.54 | 22.20 | 23.14 | 42,498,844 | +1.12(+5.11%) |
Dec 05, 2008 | 20.70 | 22.09 | 20.25 | 22.02 | 39,132,308 | +1.26(+6.05%) |
Dec 04, 2008 | 20.69 | 21.51 | 20.43 | 20.76 | 31,854,160 | -0.15(-0.73%) |
Dec 03, 2008 | 20.39 | 21.10 | 20.37 | 20.91 | 36,952,128 | -0.17(-0.79%) |
Dec 02, 2008 | 21.25 | 21.56 | 20.63 | 21.08 | 29,901,918 | +0.40(+1.94%) |
Dec 01, 2008 | 22.55 | 22.58 | 20.64 | 20.68 | 29,824,350 | -2.49(-10.75%) |
Nov 28, 2008 | 22.93 | 23.19 | 22.66 | 23.17 | 9,734,518 | +0.08(+0.36%) |
Nov 26, 2008 | 22.18 | 23.09 | 22.09 | 23.09 | 23,910,838 | +0.52(+2.32%) |
Nov 25, 2008 | 23.08 | 23.12 | 21.42 | 22.56 | 31,715,136 | -0.09(-0.40%) |
Nov 24, 2008 | 21.40 | 22.89 | 21.15 | 22.65 | 38,766,284 | +1.83(+8.78%) |
Nov 21, 2008 | 20.55 | 20.84 | 19.44 | 20.82 | 52,567,376 | +0.66(+3.29%) |
Nov 20, 2008 | 20.54 | 21.82 | 20.07 | 20.16 | 52,060,264 | -0.55(-2.67%) |
Nov 19, 2008 | 21.72 | 22.55 | 20.71 | 20.71 | 32,146,726 | -1.24(-5.66%) |
Nov 18, 2008 | 22.00 | 22.09 | 20.69 | 21.95 | 38,615,536 | +0.11(+0.51%) |
Nov 17, 2008 | 22.24 | 22.60 | 21.77 | 21.84 | 31,241,960 | -0.89(-3.92%) |
Nov 14, 2008 | 22.93 | 23.88 | 22.29 | 22.73 | 34,972,068 | -1.30(-5.40%) |
Nov 13, 2008 | 22.52 | 24.14 | 21.27 | 24.03 | 42,516,336 | +1.55(+6.91%) |
Nov 12, 2008 | 23.80 | 23.84 | 22.40 | 22.48 | 39,770,416 | -1.73(-7.13%) |
Nov 11, 2008 | 24.12 | 24.94 | 24.01 | 24.20 | 35,240,240 | -0.17(-0.68%) |
Nov 10, 2008 | 24.92 | 25.24 | 24.00 | 24.37 | 30,354,482 | -0.24(-0.98%) |
Nov 07, 2008 | 23.68 | 25.15 | 23.51 | 24.61 | 56,250,444 | +1.80(+7.90%) |
Nov 06, 2008 | 23.46 | 24.20 | 22.75 | 22.81 | 61,323,704 | -1.46(-6.03%) |
Nov 05, 2008 | 25.96 | 25.97 | 23.96 | 24.27 | 42,480,692 | -1.93(-7.35%) |
Nov 04, 2008 | 26.11 | 26.83 | 25.25 | 26.20 | 35,673,700 | +0.52(+2.04%) |
Nov 03, 2008 | 25.53 | 26.41 | 25.06 | 25.67 | 26,304,976 | -0.73(-2.77%) |
Oct 31, 2008 | 27.24 | 27.30 | 26.02 | 26.41 | 39,067,360 | -1.01(-3.68%) |
Oct 30, 2008 | 27.19 | 27.57 | 26.28 | 27.41 | 31,478,056 | +1.24(+4.75%) |
Oct 29, 2008 | 26.59 | 27.66 | 25.70 | 26.17 | 37,450,344 | -0.68(-2.54%) |
Oct 28, 2008 | 24.36 | 26.96 | 23.55 | 26.85 | 40,658,012 | +3.40(+14.51%) |
Oct 27, 2008 | 23.63 | 24.96 | 23.36 | 23.45 | 28,068,388 | -0.70(-2.89%) |
Oct 24, 2008 | 22.26 | 24.74 | 22.23 | 24.15 | 37,717,356 | -0.19(-0.79%) |
Oct 23, 2008 | 24.36 | 25.38 | 23.02 | 24.34 | 44,846,516 | -0.26(-1.04%) |
Oct 22, 2008 | 25.45 | 26.20 | 24.02 | 24.60 | 43,940,140 | -0.68(-2.70%) |
Oct 21, 2008 | 27.15 | 27.26 | 25.09 | 25.28 | 46,851,672 | -2.53(-9.08%) |
Oct 20, 2008 | 27.65 | 27.95 | 25.88 | 27.81 | 39,594,492 | +0.37(+1.36%) |
Oct 17, 2008 | 26.00 | 28.17 | 25.98 | 27.43 | 49,096,900 | +0.59(+2.21%) |
Oct 16, 2008 | 25.80 | 27.01 | 24.65 | 26.84 | 54,242,724 | +1.78(+7.11%) |
Oct 15, 2008 | 27.34 | 27.64 | 24.94 | 25.06 | 44,646,808 | -2.77(-9.95%) |
Oct 14, 2008 | 29.59 | 29.75 | 27.17 | 27.83 | 41,819,492 | -1.37(-4.68%) |
Oct 13, 2008 | 27.97 | 29.33 | 26.59 | 29.19 | 42,411,240 | +2.29(+8.52%) |
Oct 10, 2008 | 26.89 | 29.30 | 24.86 | 26.90 | 68,559,720 | -0.48(-1.76%) |
Oct 09, 2008 | 28.92 | 29.73 | 26.94 | 27.39 | 49,316,100 | -0.96(-3.38%) |
Oct 08, 2008 | 26.61 | 29.77 | 26.45 | 28.35 | 58,239,600 | +1.30(+4.82%) |
Oct 07, 2008 | 27.99 | 29.02 | 26.88 | 27.04 | 47,386,284 | -0.72(-2.61%) |
Oct 06, 2008 | 27.47 | 28.13 | 26.05 | 27.77 | 50,263,004 | -0.44(-1.57%) |
Oct 03, 2008 | 28.00 | 29.84 | 27.95 | 28.21 | 43,434,500 | +0.21(+0.74%) |
Oct 02, 2008 | 28.44 | 28.67 | 27.30 | 28.00 | 39,879,036 | -0.66(-2.29%) |
Oct 01, 2008 | 29.53 | 29.53 | 27.95 | 28.66 | 31,309,426 | -1.00(-3.37%) |
Sep 30, 2008 | 28.33 | 29.79 | 28.10 | 29.66 | 43,075,028 | +2.13(+7.75%) |
Sep 29, 2008 | 31.06 | 31.45 | 21.31 | 27.52 | 73,730,112 | -4.11(-13.00%) |
Sep 26, 2008 | 31.40 | 31.91 | 30.94 | 31.64 | 30,637,612 | -0.48(-1.50%) |
Sep 25, 2008 | 31.69 | 32.60 | 31.29 | 32.12 | 24,295,650 | +0.86(+2.76%) |
Sep 24, 2008 | 31.82 | 32.07 | 30.73 | 31.26 | 27,659,540 | -0.43(-1.35%) |
Sep 23, 2008 | 31.95 | 32.83 | 31.35 | 31.69 | 30,213,184 | -0.03(-0.11%) |
Sep 22, 2008 | 33.41 | 33.64 | 31.57 | 31.72 | 26,812,738 | -1.92(-5.70%) |
Sep 19, 2008 | 33.65 | 33.99 | 26.10 | 33.64 | 54,688,316 | +1.41(+4.37%) |
Sep 18, 2008 | 31.74 | 32.78 | 30.49 | 32.23 | 56,626,724 | +1.21(+3.92%) |
Sep 17, 2008 | 32.32 | 32.62 | 31.02 | 31.02 | 43,639,056 | -2.06(-6.22%) |
Sep 16, 2008 | 32.13 | 33.61 | 31.41 | 33.07 | 45,309,616 | +0.76(+2.35%) |
Sep 15, 2008 | 32.11 | 33.33 | 32.01 | 32.31 | 29,347,194 | -0.76(-2.30%) |
Sep 12, 2008 | 33.41 | 33.82 | 32.78 | 33.07 | 28,272,576 | -0.81(-2.38%) |
Sep 11, 2008 | 32.09 | 33.99 | 32.03 | 33.88 | 38,435,764 | +1.63(+5.05%) |
Sep 10, 2008 | 32.13 | 32.76 | 31.92 | 32.25 | 38,140,312 | +0.77(+2.46%) |
Sep 09, 2008 | 32.04 | 32.33 | 31.39 | 31.48 | 40,094,548 | -0.46(-1.45%) |
Sep 08, 2008 | 33.34 | 33.52 | 31.80 | 31.94 | 47,572,192 | -0.96(-2.92%) |
Sep 05, 2008 | 32.84 | 33.44 | 32.26 | 32.90 | 38,181,444 | -0.60(-1.79%) |
Sep 04, 2008 | 33.85 | 34.57 | 33.48 | 33.50 | 44,878,680 | -0.50(-1.46%) |
Sep 03, 2008 | 35.07 | 35.07 | 33.54 | 34.00 | 43,317,524 | -1.32(-3.73%) |
Sep 02, 2008 | 36.79 | 36.95 | 35.12 | 35.32 | 29,060,366 | -1.02(-2.81%) |
Aug 29, 2008 | 36.70 | 36.99 | 36.04 | 36.34 | 21,026,986 | -0.91(-2.45%) |
Aug 28, 2008 | 37.52 | 37.61 | 37.17 | 37.25 | 13,969,712 | -0.08(-0.20%) |
Aug 27, 2008 | 36.95 | 37.78 | 36.59 | 37.32 | 16,292,900 | +0.40(+1.08%) |
Aug 26, 2008 | 37.25 | 37.61 | 36.50 | 36.92 | 16,804,548 | -0.26(-0.71%) |
Aug 25, 2008 | 37.86 | 38.00 | 37.07 | 37.19 | 17,057,642 | -1.06(-2.76%) |
Aug 22, 2008 | 38.05 | 38.48 | 37.54 | 38.24 | 11,668,761 | +0.48(+1.28%) |
Aug 21, 2008 | 37.92 | 38.03 | 37.35 | 37.76 | 19,035,074 | -0.17(-0.44%) |
Aug 20, 2008 | 37.99 | 38.37 | 37.63 | 37.92 | 24,471,492 | +0.11(+0.29%) |
Aug 19, 2008 | 38.02 | 38.54 | 37.55 | 37.81 | 15,875,652 | -0.38(-0.99%) |
Aug 18, 2008 | 38.95 | 39.15 | 37.97 | 38.19 | 17,669,478 | -0.71(-1.83%) |
Aug 15, 2008 | 39.01 | 39.26 | 38.21 | 38.91 | 27,407,542 | +0.01(+0.04%) |
Aug 14, 2008 | 37.99 | 38.99 | 37.97 | 38.89 | 23,554,202 | +0.66(+1.73%) |
Aug 13, 2008 | 37.30 | 38.66 | 37.20 | 38.23 | 25,195,108 | +0.81(+2.18%) |
Aug 12, 2008 | 37.60 | 37.83 | 37.14 | 37.41 | 21,135,764 | -0.14(-0.39%) |
Aug 11, 2008 | 38.57 | 38.65 | 37.18 | 37.56 | 30,297,056 | -0.99(-2.58%) |
Aug 08, 2008 | 37.54 | 38.65 | 37.41 | 38.55 | 37,736,860 | +0.33(+0.87%) |
Aug 07, 2008 | 38.16 | 38.57 | 37.75 | 38.22 | 21,222,300 | -0.12(-0.32%) |
Aug 06, 2008 | 38.17 | 38.58 | 37.81 | 38.35 | 21,288,264 | -0.12(-0.30%) |
Aug 05, 2008 | 36.94 | 38.48 | 36.81 | 38.46 | 34,453,248 | +1.97(+5.41%) |
Aug 04, 2008 | 37.57 | 37.61 | 36.20 | 36.49 | 38,150,688 | -1.79(-4.69%) |
Aug 01, 2008 | 38.30 | 38.58 | 37.26 | 38.28 | 31,385,896 | +0.09(+0.23%) |
Jul 31, 2008 | 38.04 | 38.65 | 37.80 | 38.19 | 31,825,866 | -0.21(-0.54%) |
Jul 30, 2008 | 38.00 | 38.41 | 37.25 | 38.40 | 35,480,768 | +0.50(+1.31%) |
Jul 29, 2008 | 37.90 | 37.94 | 36.72 | 37.90 | 30,661,432 | +1.04(+2.81%) |
Jul 28, 2008 | 37.55 | 38.11 | 36.75 | 36.87 | 33,509,046 | -0.71(-1.89%) |
Jul 25, 2008 | 36.46 | 37.99 | 36.37 | 37.58 | 49,978,116 | +1.39(+3.85%) |
Jul 24, 2008 | 36.92 | 37.62 | 35.61 | 36.19 | 154,525,232 | +5.25(+16.98%) |
Jul 23, 2008 | 29.97 | 31.11 | 29.50 | 30.93 | 62,757,352 | +0.50(+1.63%) |
Jul 22, 2008 | 30.95 | 31.73 | 29.46 | 30.44 | 42,798,048 | -0.81(-2.61%) |
Jul 21, 2008 | 31.40 | 31.75 | 30.75 | 31.25 | 21,011,740 | +0.06(+0.20%) |
Jul 18, 2008 | 31.33 | 31.57 | 31.06 | 31.19 | 32,450,812 | -0.26(-0.81%) |
Jul 17, 2008 | 32.82 | 33.10 | 31.11 | 31.44 | 45,612,004 | -0.98(-3.02%) |
Jul 16, 2008 | 32.36 | 32.51 | 31.69 | 32.42 | 37,471,556 | +0.06(+0.17%) |
Jul 15, 2008 | 32.88 | 33.36 | 31.71 | 32.37 | 41,074,132 | -0.65(-1.96%) |
Jul 14, 2008 | 33.68 | 34.00 | 32.85 | 33.02 | 37,372,952 | -0.34(-1.01%) |
Jul 11, 2008 | 32.86 | 33.82 | 32.59 | 33.36 | 33,427,924 | +0.11(+0.33%) |
Jul 10, 2008 | 32.35 | 33.39 | 32.08 | 33.25 | 37,859,456 | +1.10(+3.41%) |
Jul 09, 2008 | 32.92 | 33.21 | 32.11 | 32.15 | 35,970,352 | -0.67(-2.04%) |
Jul 08, 2008 | 31.35 | 32.85 | 31.33 | 32.82 | 41,261,112 | +1.51(+4.83%) |
Jul 07, 2008 | 31.73 | 32.16 | 30.89 | 31.31 | 29,164,474 | +0.21(+0.69%) |
Jul 04, 2008 | 31.44 | 31.70 | 31.01 | 31.09 | 13,000,808 | +0.00(+0.00%) |
Jul 03, 2008 | 31.44 | 31.70 | 31.01 | 31.09 | 13,000,808 | +0.00(+0.00%) |
Jul 02, 2008 | 31.88 | 32.19 | 31.06 | 31.09 | 33,644,332 | -0.53(-1.68%) |
Jul 01, 2008 | 30.47 | 31.64 | 30.47 | 31.62 | 43,415,008 | +1.00(+3.27%) |
Jun 30, 2008 | 31.55 | 31.71 | 30.60 | 30.62 | 31,797,246 | -0.88(-2.80%) |
Jun 27, 2008 | 31.13 | 31.80 | 30.93 | 31.51 | 38,948,868 | +0.37(+1.20%) |
Jun 26, 2008 | 32.21 | 32.33 | 31.12 | 31.13 | 34,472,832 | -1.41(-4.35%) |
Jun 25, 2008 | 32.29 | 32.97 | 32.10 | 32.55 | 35,605,584 | +0.61(+1.92%) |
Jun 24, 2008 | 32.80 | 32.96 | 31.60 | 31.93 | 44,206,172 | -1.06(-3.22%) |
Jun 23, 2008 | 33.73 | 33.82 | 32.94 | 33.00 | 22,938,380 | -0.50(-1.48%) |
Jun 20, 2008 | 34.38 | 34.41 | 33.05 | 33.49 | 54,304,356 | -1.26(-3.63%) |
Jun 19, 2008 | 33.73 | 35.07 | 33.67 | 34.76 | 37,285,032 | +0.87(+2.57%) |
Jun 18, 2008 | 33.37 | 34.18 | 33.16 | 33.89 | 35,101,340 | +0.32(+0.97%) |
Jun 17, 2008 | 34.36 | 34.38 | 33.43 | 33.56 | 25,158,142 | -0.63(-1.84%) |
Jun 16, 2008 | 34.09 | 34.63 | 33.95 | 34.19 | 31,489,166 | -0.31(-0.90%) |
Jun 13, 2008 | 34.08 | 34.51 | 33.65 | 34.50 | 37,414,184 | +0.70(+2.06%) |
Jun 12, 2008 | 32.99 | 34.07 | 32.59 | 33.80 | 61,989,456 | +1.84(+5.77%) |
Jun 11, 2008 | 32.63 | 32.71 | 31.95 | 31.96 | 26,195,472 | -0.77(-2.34%) |
Jun 10, 2008 | 32.95 | 33.20 | 32.06 | 32.73 | 28,413,618 | +0.21(+0.66%) |
Jun 09, 2008 | 32.72 | 32.77 | 31.95 | 32.51 | 27,374,980 | -0.02(-0.06%) |
Jun 06, 2008 | 33.84 | 33.89 | 32.35 | 32.53 | 36,610,920 | -1.55(-4.56%) |
Jun 05, 2008 | 33.30 | 34.09 | 33.08 | 34.09 | 33,392,238 | +0.65(+1.94%) |
Jun 04, 2008 | 32.20 | 33.51 | 32.16 | 33.44 | 37,037,344 | +1.01(+3.11%) |
Jun 03, 2008 | 33.51 | 33.51 | 32.16 | 32.43 | 33,123,262 | -0.49(-1.49%) |
Jun 02, 2008 | 33.55 | 33.60 | 32.42 | 32.92 | 26,893,268 | -0.58(-1.73%) |
May 30, 2008 | 34.13 | 34.16 | 33.47 | 33.50 | 29,268,236 | -0.47(-1.38%) |
May 29, 2008 | 33.38 | 34.03 | 33.31 | 33.97 | 31,053,258 | +0.62(+1.86%) |
May 28, 2008 | 33.76 | 33.78 | 33.14 | 33.35 | 23,900,746 | -0.37(-1.08%) |
May 27, 2008 | 33.15 | 33.79 | 32.71 | 33.71 | 33,212,908 | +0.75(+2.28%) |
May 26, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +0.00(+0.00%) |
May 23, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +1.30(+4.12%) |
May 22, 2008 | 32.01 | 32.06 | 31.58 | 31.66 | 23,886,068 | -0.21(-0.67%) |
May 21, 2008 | 31.93 | 32.68 | 31.74 | 31.87 | 30,471,712 | +0.08(+0.26%) |
May 20, 2008 | 32.39 | 32.45 | 31.52 | 31.79 | 29,416,984 | -0.89(-2.72%) |
May 19, 2008 | 32.18 | 33.38 | 32.12 | 32.68 | 42,034,596 | +0.31(+0.96%) |
May 16, 2008 | 31.27 | 32.40 | 31.02 | 32.37 | 45,421,016 | +1.31(+4.22%) |
May 15, 2008 | 30.40 | 31.09 | 30.37 | 31.06 | 22,794,842 | +0.60(+1.97%) |
May 14, 2008 | 30.91 | 31.06 | 30.40 | 30.46 | 23,063,764 | -0.30(-0.99%) |
May 13, 2008 | 30.80 | 30.91 | 30.29 | 30.76 | 18,917,950 | -0.04(-0.13%) |
May 12, 2008 | 30.17 | 30.82 | 30.00 | 30.80 | 19,071,526 | +0.63(+2.08%) |
May 09, 2008 | 29.95 | 30.55 | 29.95 | 30.17 | 12,161,348 | -0.26(-0.86%) |
May 08, 2008 | 30.27 | 30.79 | 30.06 | 30.44 | 17,914,230 | +0.39(+1.29%) |
May 07, 2008 | 30.72 | 30.84 | 30.00 | 30.05 | 20,329,626 | -0.70(-2.27%) |
May 06, 2008 | 30.21 | 30.86 | 29.94 | 30.75 | 19,624,824 | +0.43(+1.41%) |
May 05, 2008 | 30.42 | 30.62 | 30.11 | 30.32 | 14,375,422 | -0.28(-0.90%) |
May 02, 2008 | 30.83 | 30.99 | 30.37 | 30.60 | 22,652,586 | -0.02(-0.07%) |