Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.45 | 44.93 | 43.32 | 44.30 | 4,291,288 | +0.44(+1.01%) |
Jul 30, 2009 | 43.62 | 44.34 | 43.44 | 43.86 | 5,326,694 | +1.31(+3.07%) |
Jul 29, 2009 | 42.86 | 42.99 | 42.03 | 42.55 | 4,586,732 | -1.01(-2.32%) |
Jul 28, 2009 | 44.10 | 44.28 | 42.72 | 43.56 | 5,089,848 | -1.12(-2.51%) |
Jul 27, 2009 | 44.79 | 45.26 | 44.37 | 44.68 | 4,698,248 | -0.52(-1.16%) |
Jul 24, 2009 | 43.99 | 45.24 | 43.99 | 45.21 | 6,323,363 | +0.86(+1.95%) |
Jul 23, 2009 | 42.96 | 44.54 | 42.83 | 44.34 | 4,702,180 | +1.31(+3.03%) |
Jul 22, 2009 | 42.72 | 43.52 | 42.37 | 43.04 | 4,437,302 | -0.24(-0.55%) |
Jul 21, 2009 | 43.88 | 44.11 | 42.42 | 43.28 | 6,139,878 | -0.23(-0.53%) |
Jul 20, 2009 | 42.84 | 43.74 | 42.61 | 43.51 | 7,203,875 | +1.19(+2.80%) |
Jul 17, 2009 | 42.52 | 42.85 | 42.08 | 42.32 | 6,506,843 | -0.31(-0.73%) |
Jul 16, 2009 | 41.43 | 42.97 | 41.28 | 42.63 | 5,622,114 | +0.77(+1.84%) |
Jul 15, 2009 | 41.04 | 42.02 | 41.04 | 41.86 | 8,260,302 | +1.62(+4.02%) |
Jul 14, 2009 | 39.75 | 40.44 | 39.60 | 40.25 | 6,258,037 | +0.95(+2.41%) |
Jul 13, 2009 | 38.36 | 39.30 | 38.28 | 39.30 | 6,510,280 | +0.25(+0.64%) |
Jul 10, 2009 | 38.48 | 39.33 | 38.05 | 39.05 | 4,945,389 | -0.12(-0.30%) |
Jul 09, 2009 | 38.65 | 39.57 | 38.30 | 39.17 | 6,416,358 | +0.83(+2.16%) |
Jul 08, 2009 | 38.33 | 39.15 | 37.13 | 38.34 | 10,883,267 | +0.06(+0.14%) |
Jul 07, 2009 | 39.20 | 39.69 | 38.23 | 38.29 | 9,602,365 | -0.12(-0.31%) |
Jul 06, 2009 | 38.20 | 38.53 | 37.02 | 38.41 | 8,664,884 | -0.90(-2.29%) |
Jul 02, 2009 | 40.05 | 40.35 | 38.88 | 39.31 | 6,749,367 | -1.76(-4.27%) |
Jul 01, 2009 | 42.16 | 42.55 | 40.96 | 41.06 | 5,477,870 | -0.65(-1.56%) |
Jun 30, 2009 | 42.11 | 42.72 | 40.67 | 41.72 | 6,438,587 | -0.59(-1.39%) |
Jun 29, 2009 | 42.63 | 42.99 | 41.85 | 42.30 | 6,457,152 | -0.04(-0.09%) |
Jun 26, 2009 | 41.39 | 42.69 | 41.17 | 42.34 | 7,535,716 | +0.52(+1.25%) |
Jun 25, 2009 | 41.31 | 42.03 | 41.20 | 41.82 | 6,624,597 | +1.12(+2.76%) |
Jun 24, 2009 | 40.76 | 41.60 | 40.36 | 40.70 | 6,022,607 | +0.55(+1.37%) |
Jun 23, 2009 | 40.04 | 40.29 | 39.06 | 40.14 | 6,729,503 | +0.48(+1.20%) |
Jun 22, 2009 | 40.99 | 41.06 | 39.21 | 39.67 | 8,463,645 | -2.19(-5.23%) |
Jun 19, 2009 | 43.57 | 43.59 | 41.33 | 41.85 | 10,642,154 | -1.19(-2.78%) |
Jun 18, 2009 | 43.63 | 43.69 | 42.34 | 43.05 | 8,597,547 | -0.53(-1.22%) |
Jun 17, 2009 | 43.75 | 44.11 | 42.28 | 43.58 | 9,882,315 | -0.54(-1.23%) |
Jun 16, 2009 | 45.90 | 46.11 | 43.59 | 44.12 | 7,017,306 | -1.23(-2.72%) |
Jun 15, 2009 | 45.65 | 45.95 | 44.44 | 45.36 | 5,533,301 | -1.12(-2.41%) |
Jun 12, 2009 | 46.06 | 46.53 | 45.38 | 46.48 | 5,227,677 | -0.28(-0.59%) |
Jun 11, 2009 | 45.04 | 47.41 | 45.04 | 46.75 | 7,731,497 | +1.33(+2.93%) |
Jun 10, 2009 | 45.36 | 45.48 | 44.18 | 45.42 | 6,665,667 | +0.88(+1.98%) |
Jun 09, 2009 | 45.36 | 45.36 | 43.90 | 44.54 | 6,240,838 | +0.21(+0.48%) |
Jun 08, 2009 | 44.34 | 44.71 | 43.56 | 44.33 | 5,410,846 | -0.21(-0.47%) |
Jun 05, 2009 | 45.24 | 45.57 | 44.01 | 44.54 | 7,169,892 | -0.10(-0.23%) |
Jun 04, 2009 | 43.83 | 45.07 | 43.35 | 44.64 | 6,244,607 | +1.40(+3.23%) |
Jun 03, 2009 | 44.91 | 44.91 | 42.51 | 43.24 | 7,149,468 | -2.44(-5.33%) |
Jun 02, 2009 | 45.74 | 46.31 | 45.15 | 45.68 | 9,262,181 | -0.07(-0.16%) |
Jun 01, 2009 | 44.73 | 46.27 | 44.47 | 45.75 | 9,649,874 | +1.84(+4.19%) |
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%) |