Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.25 | 44.48 | 43.31 | 43.91 | 8,977,552 | +0.62(+1.42%) |
May 28, 2009 | 41.86 | 43.61 | 41.38 | 43.30 | 9,102,345 | +1.89(+4.57%) |
May 27, 2009 | 41.17 | 42.32 | 40.96 | 41.40 | 8,652,676 | +0.49(+1.19%) |
May 26, 2009 | 39.00 | 40.98 | 38.28 | 40.92 | 6,824,585 | +1.26(+3.17%) |
May 22, 2009 | 40.44 | 40.61 | 39.53 | 39.66 | 5,034,610 | -0.15(-0.37%) |
May 21, 2009 | 40.40 | 40.47 | 39.24 | 39.80 | 7,017,046 | -1.61(-3.88%) |
May 20, 2009 | 42.30 | 43.20 | 41.13 | 41.41 | 9,245,362 | -0.12(-0.29%) |
May 19, 2009 | 40.99 | 42.09 | 40.67 | 41.53 | 8,943,303 | +0.49(+1.19%) |
May 18, 2009 | 40.00 | 41.09 | 39.88 | 41.04 | 7,478,901 | +1.83(+4.66%) |
May 15, 2009 | 39.68 | 40.29 | 38.54 | 39.22 | 9,616,785 | -0.81(-2.02%) |
May 14, 2009 | 39.56 | 40.55 | 39.24 | 40.02 | 12,015,563 | -1.21(-2.94%) |
May 13, 2009 | 42.10 | 42.19 | 39.71 | 41.24 | 15,846,142 | -0.96(-2.27%) |
May 12, 2009 | 41.76 | 42.19 | 40.81 | 42.19 | 47,743,752 | -2.69(-6.00%) |
May 11, 2009 | 46.95 | 46.95 | 44.40 | 44.89 | 6,822,701 | -2.87(-6.00%) |
May 08, 2009 | 45.43 | 48.14 | 45.43 | 47.75 | 8,955,529 | +2.98(+6.65%) |
May 07, 2009 | 45.92 | 47.25 | 43.83 | 44.78 | 10,165,579 | +0.42(+0.95%) |
May 06, 2009 | 42.49 | 44.73 | 42.13 | 44.35 | 7,741,929 | +2.55(+6.11%) |
May 05, 2009 | 43.77 | 43.77 | 40.71 | 41.80 | 7,095,528 | -2.21(-5.01%) |
May 04, 2009 | 44.07 | 44.21 | 43.56 | 44.00 | 5,748,995 | +2.07(+4.93%) |
May 01, 2009 | 39.56 | 42.07 | 39.42 | 41.94 | 7,141,046 | +2.36(+5.97%) |
Apr 30, 2009 | 40.93 | 41.61 | 39.27 | 39.57 | 5,523,785 | -1.12(-2.76%) |
Apr 29, 2009 | 39.44 | 41.23 | 39.32 | 40.70 | 5,663,257 | +1.54(+3.94%) |
Apr 28, 2009 | 38.37 | 39.77 | 38.04 | 39.15 | 4,092,547 | +0.35(+0.90%) |
Apr 27, 2009 | 39.26 | 39.59 | 38.51 | 38.80 | 5,485,279 | -1.69(-4.18%) |
Apr 24, 2009 | 39.00 | 40.81 | 38.78 | 40.49 | 7,166,185 | +2.10(+5.48%) |
Apr 23, 2009 | 38.23 | 38.92 | 37.75 | 38.39 | 4,289,633 | +0.31(+0.82%) |
Apr 22, 2009 | 37.98 | 38.96 | 37.57 | 38.08 | 6,006,847 | -0.37(-0.96%) |
Apr 21, 2009 | 37.23 | 38.72 | 37.07 | 38.44 | 4,506,031 | +0.74(+1.97%) |
Apr 20, 2009 | 38.74 | 39.19 | 37.50 | 37.70 | 5,818,870 | -2.36(-5.90%) |
Apr 17, 2009 | 39.68 | 40.34 | 39.23 | 40.06 | 6,005,827 | +0.71(+1.80%) |
Apr 16, 2009 | 39.22 | 39.71 | 38.28 | 39.35 | 4,422,528 | +0.49(+1.25%) |
Apr 15, 2009 | 39.94 | 40.17 | 38.32 | 38.87 | 7,496,759 | -1.29(-3.20%) |
Apr 14, 2009 | 40.00 | 41.54 | 39.72 | 40.15 | 6,613,159 | -0.25(-0.61%) |
Apr 13, 2009 | 39.00 | 40.78 | 38.30 | 40.40 | 5,666,833 | +0.72(+1.81%) |
Apr 09, 2009 | 39.44 | 39.87 | 38.98 | 39.68 | 5,750,205 | +1.59(+4.17%) |
Apr 08, 2009 | 37.70 | 38.67 | 36.63 | 38.09 | 5,664,959 | +0.54(+1.44%) |
Apr 07, 2009 | 38.32 | 38.49 | 37.29 | 37.55 | 5,981,586 | -1.42(-3.63%) |
Apr 06, 2009 | 39.31 | 39.82 | 38.37 | 38.97 | 9,662,710 | -0.98(-2.46%) |
Apr 03, 2009 | 38.77 | 40.39 | 38.23 | 39.95 | 6,612,038 | +1.30(+3.38%) |
Apr 02, 2009 | 38.47 | 39.41 | 38.41 | 38.65 | 6,984,880 | +1.41(+3.78%) |
Apr 01, 2009 | 34.97 | 37.66 | 34.74 | 37.24 | 8,075,508 | +1.50(+4.19%) |
Mar 31, 2009 | 36.13 | 36.66 | 35.64 | 35.74 | 6,550,216 | +0.01(+0.03%) |
Mar 30, 2009 | 36.50 | 36.64 | 35.01 | 35.73 | 6,509,182 | -3.71(-9.41%) |
Mar 26, 2009 | 39.78 | 40.44 | 38.81 | 39.45 | 6,911,398 | +0.23(+0.59%) |
Mar 25, 2009 | 39.71 | 39.98 | 37.78 | 39.22 | 8,812,905 | -0.47(-1.18%) |
Mar 24, 2009 | 39.56 | 40.02 | 38.73 | 39.68 | 8,281,627 | -0.61(-1.51%) |
Mar 23, 2009 | 38.96 | 40.34 | 38.86 | 40.29 | 9,494,920 | +2.90(+7.74%) |
Mar 20, 2009 | 38.61 | 39.17 | 37.05 | 37.40 | 7,792,536 | -1.42(-3.67%) |
Mar 19, 2009 | 37.73 | 39.58 | 37.73 | 38.82 | 11,252,817 | +2.13(+5.81%) |
Mar 18, 2009 | 36.02 | 37.32 | 34.55 | 36.69 | 7,500,984 | +0.46(+1.27%) |
Mar 17, 2009 | 34.27 | 36.26 | 33.72 | 36.23 | 8,279,509 | +1.93(+5.63%) |
Mar 16, 2009 | 33.61 | 34.91 | 33.12 | 34.30 | 8,056,363 | +0.86(+2.58%) |
Mar 13, 2009 | 34.17 | 34.36 | 32.83 | 33.44 | 0 | -0.43(-1.28%) |
Mar 12, 2009 | 33.09 | 33.98 | 31.55 | 33.87 | 9,389,491 | +0.64(+1.94%) |
Mar 11, 2009 | 33.12 | 33.98 | 32.41 | 33.22 | 8,185,552 | +0.43(+1.32%) |
Mar 10, 2009 | 31.63 | 33.63 | 31.41 | 32.79 | 10,584,881 | +1.96(+6.35%) |
Mar 09, 2009 | 29.92 | 32.08 | 29.92 | 30.83 | 11,044,914 | +0.44(+1.45%) |
Mar 06, 2009 | 30.56 | 31.93 | 29.22 | 30.39 | 0 | +0.13(+0.43%) |
Mar 05, 2009 | 30.36 | 31.55 | 29.93 | 30.26 | 10,589,553 | -1.06(-3.37%) |
Mar 04, 2009 | 30.48 | 31.96 | 30.14 | 31.32 | 10,648,664 | +2.69(+9.41%) |
Mar 02, 2009 | 31.24 | 31.25 | 28.38 | 28.63 | 10,462,137 | -3.49(-10.87%) |
Feb 27, 2009 | 31.72 | 33.29 | 31.08 | 32.12 | 0 | -0.62(-1.88%) |
Feb 26, 2009 | 33.25 | 34.27 | 32.68 | 32.74 | 7,330,079 | +0.07(+0.23%) |
Feb 25, 2009 | 32.06 | 33.41 | 30.98 | 32.66 | 9,143,020 | +0.61(+1.89%) |
Feb 24, 2009 | 30.98 | 32.18 | 30.56 | 32.06 | 8,087,641 | +1.42(+4.65%) |
Feb 23, 2009 | 33.11 | 33.45 | 30.53 | 30.63 | 8,518,588 | -2.06(-6.30%) |
Feb 20, 2009 | 32.39 | 33.36 | 32.01 | 32.69 | 0 | -0.43(-1.30%) |
Feb 19, 2009 | 33.32 | 33.87 | 32.54 | 33.12 | 6,481,738 | +0.72(+2.21%) |
Feb 18, 2009 | 33.82 | 33.82 | 31.97 | 32.41 | 8,299,022 | -0.90(-2.70%) |
Feb 17, 2009 | 35.23 | 35.47 | 33.15 | 33.31 | 9,284,342 | -3.37(-9.20%) |
Feb 13, 2009 | 36.12 | 37.20 | 36.03 | 36.68 | 0 | +0.51(+1.42%) |
Feb 12, 2009 | 35.58 | 36.26 | 34.58 | 36.16 | 8,691,110 | -0.25(-0.68%) |
Feb 11, 2009 | 36.44 | 36.99 | 35.61 | 36.41 | 12,853,818 | +0.35(+0.97%) |
Feb 10, 2009 | 38.07 | 38.90 | 35.62 | 36.06 | 8,051,281 | -2.00(-5.26%) |
Feb 09, 2009 | 38.46 | 39.52 | 37.65 | 38.07 | 8,200,760 | -0.33(-0.86%) |
Feb 06, 2009 | 36.77 | 38.68 | 36.65 | 38.40 | 0 | +0.66(+1.75%) |
Feb 05, 2009 | 35.93 | 37.86 | 35.60 | 37.74 | 10,789,554 | +1.63(+4.50%) |
Feb 04, 2009 | 35.39 | 36.88 | 35.13 | 36.11 | 10,483,304 | +1.65(+4.77%) |
Feb 03, 2009 | 33.92 | 34.89 | 33.48 | 34.46 | 9,652,601 | +1.30(+3.91%) |
Feb 02, 2009 | 33.08 | 33.78 | 32.79 | 33.17 | 9,133,756 | -0.60(-1.77%) |
Jan 30, 2009 | 35.52 | 35.69 | 33.56 | 33.77 | 0 | -0.93(-2.68%) |
Jan 29, 2009 | 35.45 | 35.84 | 34.57 | 34.69 | 8,015,552 | -1.33(-3.70%) |
Jan 28, 2009 | 35.89 | 36.43 | 35.08 | 36.03 | 6,503,750 | +0.74(+2.08%) |
Jan 27, 2009 | 34.92 | 35.71 | 34.42 | 35.29 | 7,339,946 | +0.09(+0.26%) |
Jan 26, 2009 | 35.05 | 36.39 | 34.59 | 35.20 | 7,225,614 | +0.39(+1.11%) |
Jan 23, 2009 | 32.37 | 35.20 | 32.12 | 34.81 | 0 | +1.65(+4.96%) |
Jan 22, 2009 | 33.49 | 34.01 | 32.03 | 33.17 | 7,404,574 | -1.05(-3.06%) |
Jan 21, 2009 | 32.85 | 34.35 | 32.34 | 34.22 | 9,598,141 | +1.87(+5.80%) |
Jan 20, 2009 | 33.79 | 34.61 | 32.17 | 32.34 | 9,874,922 | -2.10(-6.11%) |
Jan 16, 2009 | 35.64 | 36.59 | 34.25 | 34.45 | 0 | -0.40(-1.13%) |
Jan 15, 2009 | 34.91 | 35.25 | 32.90 | 34.84 | 9,316,459 | -0.21(-0.60%) |
Jan 14, 2009 | 35.77 | 35.84 | 34.36 | 35.05 | 11,866,481 | -1.32(-3.64%) |
Jan 13, 2009 | 36.35 | 37.39 | 35.52 | 36.38 | 8,887,379 | +0.78(+2.19%) |
Jan 12, 2009 | 36.74 | 36.86 | 35.14 | 35.59 | 7,542,299 | -1.66(-4.46%) |
Jan 09, 2009 | 38.55 | 38.83 | 36.86 | 37.26 | 6,710,106 | -1.25(-3.25%) |
Jan 08, 2009 | 37.25 | 38.86 | 37.04 | 38.51 | 9,890,329 | +1.62(+4.38%) |
Jan 07, 2009 | 37.94 | 37.99 | 36.52 | 36.89 | 6,130,643 | -1.92(-4.95%) |
Jan 06, 2009 | 38.73 | 40.42 | 38.55 | 38.81 | 8,157,385 | +0.73(+1.91%) |
Jan 05, 2009 | 37.21 | 39.57 | 37.03 | 38.09 | 8,298,285 | +0.75(+2.02%) |
Jan 02, 2009 | 35.61 | 37.62 | 35.51 | 37.33 | 0 | +1.90(+5.37%) |
Jan 01, 2009 | 34.68 | 35.86 | 34.33 | 35.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.68 | 35.86 | 34.33 | 35.43 | 5,072,072 | +0.55(+1.58%) |
Dec 30, 2008 | 34.69 | 34.95 | 33.86 | 34.88 | 4,542,257 | +0.06(+0.16%) |
Dec 29, 2008 | 33.84 | 35.15 | 33.71 | 34.82 | 4,623,055 | +1.45(+4.35%) |
Dec 26, 2008 | 32.96 | 33.59 | 32.50 | 33.37 | 0 | +0.64(+1.97%) |
Dec 24, 2008 | 32.99 | 32.99 | 32.01 | 32.73 | 1,559,237 | +0.06(+0.17%) |
Dec 23, 2008 | 33.08 | 33.56 | 31.99 | 32.67 | 4,107,100 | -0.28(-0.84%) |
Dec 22, 2008 | 34.38 | 34.92 | 32.17 | 32.95 | 5,872,303 | -1.20(-3.53%) |
Dec 19, 2008 | 33.76 | 35.33 | 33.76 | 34.15 | 8,481,960 | +0.56(+1.67%) |
Dec 18, 2008 | 36.31 | 36.44 | 33.24 | 33.59 | 9,429,898 | -2.46(-6.83%) |
Dec 17, 2008 | 36.11 | 38.55 | 35.92 | 36.05 | 8,651,861 | -0.89(-2.41%) |
Dec 16, 2008 | 35.00 | 37.31 | 34.77 | 36.95 | 8,279,111 | +2.66(+7.75%) |
Dec 15, 2008 | 35.37 | 35.87 | 33.73 | 34.29 | 8,300,219 | +0.26(+0.76%) |
Dec 12, 2008 | 32.65 | 34.36 | 32.58 | 34.03 | 0 | -0.48(-1.38%) |
Dec 11, 2008 | 34.23 | 36.74 | 33.79 | 34.51 | 10,457,876 | +1.01(+3.02%) |
Dec 10, 2008 | 31.85 | 34.07 | 31.85 | 33.50 | 6,576,931 | +2.14(+6.83%) |
Dec 09, 2008 | 30.49 | 32.59 | 30.05 | 31.36 | 7,729,385 | +0.10(+0.32%) |
Dec 08, 2008 | 32.77 | 33.02 | 30.12 | 31.26 | 11,667,088 | +0.06(+0.18%) |
Dec 05, 2008 | 29.71 | 31.30 | 28.51 | 31.20 | 0 | +0.46(+1.50%) |
Dec 04, 2008 | 33.28 | 33.90 | 30.03 | 30.74 | 9,142,704 | -3.26(-9.59%) |
Dec 03, 2008 | 32.69 | 34.39 | 32.44 | 34.00 | 8,795,120 | -0.64(-1.86%) |
Dec 02, 2008 | 35.35 | 36.08 | 33.03 | 34.65 | 11,941,783 | +0.09(+0.27%) |
Dec 01, 2008 | 35.42 | 36.10 | 34.52 | 34.56 | 10,494,373 | -3.17(-8.40%) |
Nov 28, 2008 | 36.83 | 37.77 | 36.01 | 37.73 | 4,537,799 | -0.08(-0.22%) |
Nov 26, 2008 | 35.74 | 38.00 | 34.92 | 37.81 | 11,276,535 | +1.73(+4.79%) |
Nov 25, 2008 | 34.49 | 36.53 | 34.03 | 36.08 | 9,602,637 | +1.28(+3.67%) |
Nov 24, 2008 | 31.50 | 36.23 | 30.83 | 34.80 | 14,558,493 | +4.41(+14.51%) |
Nov 21, 2008 | 27.73 | 30.70 | 27.53 | 30.39 | 13,479,493 | +3.35(+12.37%) |
Nov 20, 2008 | 31.83 | 31.86 | 26.65 | 27.05 | 15,553,644 | -6.00(-18.16%) |
Nov 19, 2008 | 34.42 | 36.11 | 32.87 | 33.05 | 9,376,854 | -2.02(-5.77%) |
Nov 18, 2008 | 34.79 | 35.84 | 33.43 | 35.07 | 7,799,671 | +0.44(+1.27%) |
Nov 17, 2008 | 34.57 | 36.14 | 34.03 | 34.63 | 8,866,177 | -0.13(-0.37%) |
Nov 14, 2008 | 35.43 | 37.62 | 34.14 | 34.76 | 0 | -2.14(-5.80%) |
Nov 13, 2008 | 32.73 | 37.17 | 31.28 | 36.90 | 14,609,825 | +4.59(+14.19%) |
Nov 12, 2008 | 33.39 | 34.11 | 32.05 | 32.31 | 8,949,876 | -2.43(-6.98%) |
Nov 11, 2008 | 33.68 | 35.48 | 33.39 | 34.74 | 9,246,053 | -0.32(-0.92%) |
Nov 10, 2008 | 35.25 | 36.19 | 33.87 | 35.06 | 10,200,867 | +1.67(+5.01%) |
Nov 07, 2008 | 31.43 | 33.62 | 31.26 | 33.39 | 0 | +2.28(+7.33%) |
Nov 06, 2008 | 31.83 | 32.76 | 30.48 | 31.11 | 10,416,096 | -1.18(-3.64%) |
Nov 05, 2008 | 31.28 | 33.79 | 30.90 | 32.29 | 14,334,183 | -0.05(-0.14%) |
Nov 04, 2008 | 32.42 | 34.00 | 31.25 | 32.33 | 11,952,140 | +1.88(+6.19%) |
Nov 03, 2008 | 32.62 | 32.62 | 29.16 | 30.45 | 8,936,255 | -1.99(-6.15%) |
Oct 31, 2008 | 30.79 | 33.70 | 29.88 | 32.44 | 0 | +0.89(+2.83%) |
Oct 30, 2008 | 29.75 | 31.82 | 28.77 | 31.55 | 8,513,177 | +3.03(+10.64%) |
Oct 29, 2008 | 28.41 | 30.52 | 27.89 | 28.52 | 11,209,701 | +1.08(+3.92%) |
Oct 28, 2008 | 26.45 | 27.61 | 23.71 | 27.44 | 8,676,814 | +2.47(+9.90%) |
Oct 27, 2008 | 26.39 | 27.53 | 24.69 | 24.97 | 8,544,370 | -2.00(-7.43%) |
Oct 24, 2008 | 24.57 | 27.62 | 23.17 | 26.97 | 0 | -1.17(-4.15%) |
Oct 23, 2008 | 27.11 | 28.95 | 25.68 | 28.14 | 12,860,801 | +1.14(+4.22%) |
Oct 22, 2008 | 30.49 | 30.49 | 25.99 | 27.00 | 14,862,418 | -5.02(-15.67%) |
Oct 21, 2008 | 33.38 | 33.82 | 31.36 | 32.02 | 8,859,657 | -2.36(-6.87%) |
Oct 20, 2008 | 32.53 | 34.77 | 31.90 | 34.38 | 11,865,860 | +3.59(+11.67%) |
Oct 17, 2008 | 28.27 | 34.00 | 27.79 | 30.79 | 0 | +1.82(+6.28%) |
Oct 16, 2008 | 28.05 | 29.14 | 25.46 | 28.97 | 17,189,448 | +2.22(+8.32%) |
Oct 15, 2008 | 30.86 | 30.93 | 26.47 | 26.74 | 13,077,462 | -5.58(-17.26%) |
Oct 14, 2008 | 33.51 | 35.54 | 30.60 | 32.32 | 17,514,514 | +1.08(+3.47%) |
Oct 13, 2008 | 26.96 | 31.45 | 26.70 | 31.24 | 13,142,539 | +5.96(+23.60%) |
Oct 10, 2008 | 24.92 | 27.11 | 22.58 | 25.27 | 0 | -2.67(-9.57%) |
Oct 09, 2008 | 33.67 | 33.67 | 27.91 | 27.95 | 12,699,912 | -4.03(-12.62%) |
Oct 08, 2008 | 31.29 | 33.44 | 28.98 | 31.98 | 17,916,950 | -0.35(-1.08%) |
Oct 07, 2008 | 37.11 | 37.68 | 32.27 | 32.33 | 12,901,754 | -4.05(-11.14%) |
Oct 06, 2008 | 36.13 | 36.39 | 32.17 | 36.39 | 15,130,016 | -1.79(-4.69%) |
Oct 03, 2008 | 38.91 | 41.82 | 37.66 | 38.18 | 0 | -0.39(-1.00%) |
Oct 02, 2008 | 43.09 | 43.13 | 38.32 | 38.56 | 10,295,979 | -5.74(-12.96%) |
Oct 01, 2008 | 44.94 | 45.68 | 42.52 | 44.31 | 8,409,638 | -0.28(-0.62%) |
Sep 30, 2008 | 41.38 | 45.24 | 41.37 | 44.58 | 9,790,130 | +3.35(+8.14%) |
Sep 29, 2008 | 47.24 | 47.24 | 39.77 | 41.23 | 13,255,808 | -7.23(-14.93%) |
Sep 26, 2008 | 48.69 | 49.56 | 46.75 | 48.46 | 0 | -1.99(-3.95%) |
Sep 25, 2008 | 50.15 | 50.92 | 49.14 | 50.46 | 8,399,016 | -0.12(-0.24%) |
Sep 24, 2008 | 51.37 | 52.44 | 50.22 | 50.58 | 4,695,326 | -0.24(-0.47%) |
Sep 23, 2008 | 52.63 | 53.69 | 50.61 | 50.81 | 9,030,135 | -1.08(-2.09%) |
Sep 22, 2008 | 53.21 | 54.09 | 51.54 | 51.90 | 8,496,481 | -1.20(-2.27%) |
Sep 19, 2008 | 55.09 | 56.35 | 50.64 | 53.10 | 0 | +4.13(+8.43%) |
Sep 18, 2008 | 48.71 | 50.15 | 46.17 | 48.98 | 12,858,709 | +1.76(+3.72%) |
Sep 17, 2008 | 49.26 | 50.49 | 46.69 | 47.22 | 13,947,383 | -1.47(-3.02%) |
Sep 16, 2008 | 45.13 | 48.95 | 43.47 | 48.69 | 14,492,036 | +1.64(+3.48%) |
Sep 15, 2008 | 50.02 | 50.04 | 46.01 | 47.06 | 11,883,566 | -5.23(-10.00%) |
Sep 12, 2008 | 50.92 | 52.60 | 50.87 | 52.28 | 0 | +1.44(+2.84%) |
Sep 11, 2008 | 50.15 | 51.33 | 48.29 | 50.84 | 7,890,858 | +0.45(+0.89%) |
Sep 10, 2008 | 48.98 | 51.01 | 48.58 | 50.39 | 10,246,228 | +1.70(+3.49%) |
Sep 09, 2008 | 51.35 | 51.35 | 48.18 | 48.69 | 15,763,939 | -3.67(-7.00%) |
Sep 08, 2008 | 54.35 | 54.68 | 52.17 | 52.36 | 10,291,677 | -1.20(-2.25%) |
Sep 05, 2008 | 53.32 | 54.03 | 52.01 | 53.56 | 0 | +0.24(+0.45%) |
Sep 04, 2008 | 54.33 | 55.28 | 52.23 | 53.32 | 10,835,949 | -0.97(-1.79%) |
Sep 03, 2008 | 53.92 | 55.67 | 53.58 | 54.30 | 12,040,676 | -0.55(-1.01%) |
Sep 02, 2008 | 54.72 | 55.46 | 53.30 | 54.85 | 9,721,771 | -1.88(-3.32%) |
Aug 29, 2008 | 57.57 | 57.58 | 56.26 | 56.73 | 0 | -0.29(-0.52%) |
Aug 28, 2008 | 58.08 | 58.34 | 55.46 | 57.03 | 7,728,979 | -0.60(-1.04%) |
Aug 27, 2008 | 57.41 | 58.46 | 57.05 | 57.62 | 7,812,317 | +1.07(+1.88%) |
Aug 26, 2008 | 55.20 | 57.16 | 55.14 | 56.56 | 11,046,150 | +3.40(+6.40%) |
Aug 25, 2008 | 54.28 | 54.43 | 52.44 | 53.16 | 5,918,550 | -0.74(-1.38%) |
Aug 22, 2008 | 55.37 | 55.37 | 52.85 | 53.90 | 0 | -1.82(-3.27%) |
Aug 21, 2008 | 56.20 | 56.84 | 55.21 | 55.72 | 9,182,221 | +1.07(+1.95%) |
Aug 20, 2008 | 53.92 | 55.58 | 53.01 | 54.66 | 10,141,779 | +1.32(+2.48%) |
Aug 19, 2008 | 51.70 | 53.73 | 51.47 | 53.33 | 7,452,217 | +1.48(+2.85%) |
Aug 18, 2008 | 52.97 | 53.94 | 51.51 | 51.85 | 7,322,146 | -1.09(-2.07%) |
Aug 15, 2008 | 52.38 | 54.29 | 50.47 | 52.95 | 0 | +0.41(+0.79%) |
Aug 14, 2008 | 52.48 | 53.76 | 51.76 | 52.53 | 6,348,542 | -0.74(-1.38%) |
Aug 13, 2008 | 50.86 | 53.76 | 50.03 | 53.27 | 9,935,203 | +2.89(+5.73%) |
Aug 12, 2008 | 50.40 | 51.31 | 50.03 | 50.38 | 6,319,556 | +0.28(+0.55%) |
Aug 11, 2008 | 50.24 | 51.39 | 48.56 | 50.11 | 9,819,361 | +0.68(+1.38%) |
Aug 08, 2008 | 49.75 | 49.90 | 48.49 | 49.43 | 7,589,471 | -0.77(-1.54%) |
Aug 07, 2008 | 53.16 | 53.28 | 49.86 | 50.20 | 9,518,452 | -2.03(-3.89%) |
Aug 06, 2008 | 49.30 | 52.49 | 49.30 | 52.23 | 9,076,758 | +2.55(+5.12%) |
Aug 05, 2008 | 49.19 | 50.53 | 48.07 | 49.68 | 10,952,609 | -0.97(-1.92%) |
Aug 04, 2008 | 54.21 | 54.32 | 50.30 | 50.66 | 8,353,152 | -3.30(-6.11%) |
Aug 01, 2008 | 52.62 | 55.96 | 52.62 | 53.96 | 6,545,184 | +0.74(+1.38%) |
Jul 31, 2008 | 54.73 | 54.85 | 53.13 | 53.22 | 6,840,019 | -1.79(-3.26%) |
Jul 30, 2008 | 52.57 | 55.14 | 51.49 | 55.01 | 9,445,562 | +2.49(+4.74%) |
Jul 29, 2008 | 52.52 | 54.44 | 51.93 | 52.52 | 8,760,917 | -1.79(-3.30%) |
Jul 28, 2008 | 54.29 | 55.09 | 53.42 | 54.32 | 7,091,934 | +0.11(+0.20%) |
Jul 25, 2008 | 54.44 | 55.45 | 53.59 | 54.21 | 7,055,292 | -0.23(-0.42%) |
Jul 24, 2008 | 55.37 | 56.30 | 52.80 | 54.44 | 10,803,048 | -0.49(-0.89%) |
Jul 23, 2008 | 57.35 | 57.84 | 54.63 | 54.92 | 9,047,916 | -2.83(-4.90%) |
Jul 22, 2008 | 59.00 | 59.00 | 56.15 | 57.75 | 8,243,288 | -1.76(-2.96%) |
Jul 21, 2008 | 58.16 | 59.88 | 58.03 | 59.52 | 6,581,188 | +1.40(+2.40%) |
Jul 18, 2008 | 56.96 | 59.12 | 56.96 | 58.12 | 8,570,272 | +0.97(+1.69%) |
Jul 17, 2008 | 59.29 | 59.56 | 55.76 | 57.16 | 10,943,142 | -1.93(-3.27%) |
Jul 16, 2008 | 60.63 | 61.38 | 58.24 | 59.09 | 8,826,639 | -1.89(-3.10%) |
Jul 15, 2008 | 64.18 | 64.36 | 60.52 | 60.98 | 7,337,120 | -3.45(-5.35%) |
Jul 14, 2008 | 64.16 | 64.71 | 62.95 | 64.43 | 5,232,052 | +0.90(+1.42%) |
Jul 11, 2008 | 64.40 | 65.15 | 62.42 | 63.52 | 6,991,195 | +0.37(+0.58%) |
Jul 10, 2008 | 61.82 | 63.20 | 60.45 | 63.16 | 6,854,154 | +2.08(+3.40%) |
Jul 09, 2008 | 62.36 | 63.90 | 60.89 | 61.08 | 8,547,615 | -1.19(-1.90%) |
Jul 08, 2008 | 61.80 | 62.43 | 58.78 | 62.27 | 11,130,787 | -0.45(-0.72%) |
Jul 07, 2008 | 64.77 | 64.77 | 61.79 | 62.72 | 7,746,982 | -2.15(-3.32%) |
Jul 04, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.00(+0.00%) |
Jul 03, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.46(+0.71%) |
Jul 02, 2008 | 68.55 | 69.76 | 64.14 | 64.41 | 9,861,239 | -4.03(-5.89%) |
Jul 01, 2008 | 69.11 | 69.46 | 66.80 | 68.44 | 10,274,811 | -0.34(-0.49%) |
Jun 30, 2008 | 69.43 | 70.67 | 68.76 | 68.78 | 7,088,808 | +0.44(+0.65%) |
Jun 27, 2008 | 66.13 | 68.41 | 66.13 | 68.34 | 6,249,739 | +1.73(+2.59%) |
Jun 26, 2008 | 68.63 | 68.78 | 65.88 | 66.61 | 8,118,550 | -1.37(-2.01%) |
Jun 25, 2008 | 69.65 | 69.94 | 66.25 | 67.98 | 8,314,605 | -1.55(-2.23%) |
Jun 24, 2008 | 71.59 | 71.59 | 69.30 | 69.54 | 5,694,023 | -2.18(-3.04%) |
Jun 23, 2008 | 69.39 | 72.14 | 68.86 | 71.71 | 4,720,409 | +1.73(+2.47%) |
Jun 20, 2008 | 72.18 | 72.18 | 69.22 | 69.99 | 5,915,334 | -0.66(-0.94%) |
Jun 19, 2008 | 74.46 | 74.46 | 70.08 | 70.65 | 7,087,993 | -2.75(-3.74%) |
Jun 18, 2008 | 73.09 | 74.12 | 71.99 | 73.40 | 6,635,364 | +0.11(+0.15%) |
Jun 17, 2008 | 71.62 | 73.95 | 71.26 | 73.29 | 5,231,911 | +1.88(+2.64%) |
Jun 16, 2008 | 71.93 | 73.46 | 71.24 | 71.40 | 5,017,149 | +0.33(+0.47%) |
Jun 13, 2008 | 71.51 | 72.13 | 70.23 | 71.07 | 4,567,819 | -0.30(-0.42%) |
Jun 12, 2008 | 71.45 | 72.41 | 70.47 | 71.37 | 6,207,449 | -0.03(-0.04%) |
Jun 11, 2008 | 72.24 | 73.16 | 70.79 | 71.40 | 5,548,488 | -0.50(-0.69%) |
Jun 10, 2008 | 72.15 | 74.57 | 70.64 | 71.90 | 7,857,836 | -1.17(-1.60%) |
Jun 09, 2008 | 71.02 | 73.97 | 71.02 | 73.06 | 5,706,439 | +2.55(+3.62%) |
Jun 06, 2008 | 73.02 | 74.30 | 70.51 | 70.51 | 7,342,792 | -1.21(-1.69%) |
Jun 05, 2008 | 68.04 | 71.74 | 68.04 | 71.72 | 6,644,034 | +3.90(+5.75%) |
Jun 04, 2008 | 69.85 | 69.85 | 67.54 | 67.83 | 6,062,995 | -2.18(-3.11%) |
Jun 03, 2008 | 69.73 | 71.66 | 69.37 | 70.00 | 6,889,319 | +0.36(+0.51%) |