Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.01 | 27.06 | 26.36 | 26.37 | 63,352,876 | -0.23(-0.85%) |
Mar 30, 2009 | 26.92 | 26.95 | 26.14 | 26.59 | 43,992,260 | -1.87(-6.56%) |
Mar 26, 2009 | 28.67 | 28.97 | 28.12 | 28.46 | 55,108,736 | +0.24(+0.86%) |
Mar 25, 2009 | 28.27 | 28.76 | 27.46 | 28.22 | 53,879,836 | -0.14(-0.48%) |
Mar 24, 2009 | 28.47 | 28.76 | 27.99 | 28.35 | 47,983,564 | -0.55(-1.89%) |
Mar 23, 2009 | 28.13 | 28.93 | 28.01 | 28.90 | 75,350,984 | +2.20(+8.23%) |
Mar 20, 2009 | 27.99 | 28.08 | 26.62 | 26.70 | 60,613,192 | -1.23(-4.40%) |
Mar 19, 2009 | 28.19 | 28.58 | 27.84 | 27.93 | 64,029,724 | +0.66(+2.41%) |
Mar 18, 2009 | 26.63 | 27.59 | 26.02 | 27.27 | 68,271,288 | +0.27(+1.01%) |
Mar 17, 2009 | 26.06 | 27.85 | 25.79 | 27.00 | 44,613,832 | +0.90(+3.45%) |
Mar 16, 2009 | 25.76 | 26.72 | 25.65 | 26.10 | 45,187,816 | +0.33(+1.28%) |
Mar 13, 2009 | 26.19 | 26.29 | 25.44 | 25.77 | 0 | -0.24(-0.91%) |
Mar 12, 2009 | 25.49 | 26.12 | 25.04 | 26.01 | 51,406,164 | +0.76(+3.00%) |
Mar 11, 2009 | 25.51 | 25.85 | 24.79 | 25.25 | 61,747,368 | -0.11(-0.42%) |
Mar 10, 2009 | 24.77 | 25.67 | 24.62 | 25.36 | 67,141,832 | +1.22(+5.07%) |
Mar 09, 2009 | 23.82 | 24.92 | 23.65 | 24.13 | 67,634,320 | +0.04(+0.18%) |
Mar 06, 2009 | 24.20 | 24.80 | 23.23 | 24.09 | 0 | +0.30(+1.25%) |
Mar 05, 2009 | 24.38 | 24.71 | 23.68 | 23.79 | 72,719,496 | -1.14(-4.56%) |
Mar 04, 2009 | 24.62 | 25.44 | 24.37 | 24.93 | 74,080,976 | +1.25(+5.27%) |
Mar 02, 2009 | 24.96 | 25.11 | 23.67 | 23.68 | 75,197,216 | -1.87(-7.30%) |
Feb 27, 2009 | 25.60 | 26.42 | 25.26 | 25.54 | 0 | -0.63(-2.41%) |
Feb 26, 2009 | 26.59 | 27.16 | 26.14 | 26.18 | 51,760,552 | +0.06(+0.24%) |
Feb 25, 2009 | 26.26 | 26.77 | 25.56 | 26.11 | 70,549,336 | -0.16(-0.59%) |
Feb 24, 2009 | 25.36 | 26.42 | 25.18 | 26.27 | 54,565,160 | +1.18(+4.70%) |
Feb 23, 2009 | 26.80 | 26.90 | 25.01 | 25.09 | 55,530,580 | -1.23(-4.67%) |
Feb 20, 2009 | 26.47 | 26.69 | 25.69 | 26.32 | 71,987,808 | -0.70(-2.58%) |
Feb 19, 2009 | 27.30 | 27.56 | 26.88 | 27.01 | 54,750,068 | +0.01(+0.02%) |
Feb 18, 2009 | 27.32 | 27.47 | 26.70 | 27.01 | 68,933,976 | -0.16(-0.57%) |
Feb 17, 2009 | 28.16 | 28.32 | 27.11 | 27.16 | 83,575,800 | -2.02(-6.92%) |
Feb 13, 2009 | 29.08 | 29.63 | 28.99 | 29.18 | 60,321,348 | +0.07(+0.23%) |
Feb 12, 2009 | 28.52 | 29.18 | 28.15 | 29.11 | 72,677,528 | +0.05(+0.17%) |
Feb 11, 2009 | 29.62 | 29.89 | 28.49 | 29.06 | 68,458,272 | -0.34(-1.14%) |
Feb 10, 2009 | 30.98 | 31.27 | 29.13 | 29.40 | 91,348,920 | -1.43(-4.65%) |
Feb 09, 2009 | 30.87 | 31.53 | 30.57 | 30.83 | 54,772,108 | +0.11(+0.36%) |
Feb 06, 2009 | 29.81 | 30.93 | 29.71 | 30.72 | 62,032,948 | +0.56(+1.85%) |
Feb 05, 2009 | 29.24 | 30.27 | 28.90 | 30.16 | 68,573,840 | +0.72(+2.45%) |
Feb 04, 2009 | 29.44 | 29.85 | 29.14 | 29.44 | 58,161,744 | +0.27(+0.94%) |
Feb 03, 2009 | 28.83 | 29.35 | 28.55 | 29.17 | 50,440,704 | +0.50(+1.73%) |
Feb 02, 2009 | 28.53 | 28.94 | 28.33 | 28.67 | 49,259,348 | -0.47(-1.60%) |
Jan 30, 2009 | 30.04 | 30.21 | 28.93 | 29.14 | 0 | -0.41(-1.39%) |
Jan 29, 2009 | 30.00 | 30.20 | 29.40 | 29.55 | 70,390,304 | -1.08(-3.53%) |
Jan 28, 2009 | 30.34 | 30.86 | 29.82 | 30.63 | 63,288,140 | +0.81(+2.73%) |
Jan 27, 2009 | 29.62 | 30.08 | 29.28 | 29.81 | 62,539,592 | +0.05(+0.17%) |
Jan 26, 2009 | 29.44 | 30.52 | 29.29 | 29.76 | 69,499,400 | +0.54(+1.85%) |
Jan 23, 2009 | 27.72 | 29.62 | 27.54 | 29.22 | 71,222,448 | +0.83(+2.91%) |
Jan 22, 2009 | 28.53 | 28.99 | 27.80 | 28.40 | 86,264,752 | -0.80(-2.74%) |
Jan 21, 2009 | 27.75 | 29.28 | 27.59 | 29.20 | 68,255,040 | +1.84(+6.72%) |
Jan 20, 2009 | 28.40 | 29.10 | 27.30 | 27.36 | 72,334,776 | -1.54(-5.33%) |
Jan 16, 2009 | 29.19 | 29.42 | 28.21 | 28.90 | 0 | +0.23(+0.80%) |
Jan 15, 2009 | 28.27 | 28.73 | 27.32 | 28.67 | 71,027,304 | +0.35(+1.25%) |
Jan 14, 2009 | 29.26 | 29.29 | 28.04 | 28.32 | 65,393,492 | -1.42(-4.78%) |
Jan 13, 2009 | 29.06 | 29.89 | 28.99 | 29.74 | 75,307,800 | +0.73(+2.50%) |
Jan 12, 2009 | 29.79 | 29.85 | 28.86 | 29.01 | 55,460,956 | -1.19(-3.95%) |
Jan 09, 2009 | 31.24 | 31.27 | 30.09 | 30.21 | 64,342,924 | -1.05(-3.36%) |
Jan 08, 2009 | 30.69 | 31.30 | 30.53 | 31.25 | 53,579,228 | +0.40(+1.29%) |
Jan 07, 2009 | 31.73 | 31.73 | 30.55 | 30.86 | 63,146,924 | -1.37(-4.24%) |
Jan 06, 2009 | 32.36 | 33.03 | 32.02 | 32.22 | 77,901,176 | +0.35(+1.09%) |
Jan 05, 2009 | 31.07 | 32.41 | 31.00 | 31.88 | 76,722,624 | +0.73(+2.35%) |
Jan 02, 2009 | 29.93 | 31.47 | 29.86 | 31.14 | 0 | +1.48(+4.98%) |
Jan 01, 2009 | 29.27 | 30.06 | 29.03 | 29.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.27 | 30.06 | 29.03 | 29.66 | 37,703,512 | +0.31(+1.06%) |
Dec 30, 2008 | 28.73 | 29.40 | 28.48 | 29.35 | 26,496,632 | +0.70(+2.43%) |
Dec 29, 2008 | 28.72 | 28.86 | 28.29 | 28.66 | 23,601,602 | +0.61(+2.19%) |
Dec 26, 2008 | 27.91 | 28.22 | 27.67 | 28.04 | 9,311,991 | +0.37(+1.35%) |
Dec 24, 2008 | 27.55 | 27.79 | 27.34 | 27.67 | 10,209,745 | -0.11(-0.38%) |
Dec 23, 2008 | 27.91 | 28.25 | 27.42 | 27.78 | 45,086,388 | +0.06(+0.22%) |
Dec 22, 2008 | 28.75 | 28.85 | 27.27 | 27.72 | 51,213,264 | -0.85(-2.98%) |
Dec 19, 2008 | 28.66 | 29.45 | 28.47 | 28.57 | 70,434,080 | -0.19(-0.67%) |
Dec 18, 2008 | 30.43 | 30.52 | 28.44 | 28.76 | 80,384,488 | -1.78(-5.82%) |
Dec 17, 2008 | 30.67 | 31.39 | 30.38 | 30.53 | 66,599,212 | -0.20(-0.65%) |
Dec 16, 2008 | 30.29 | 31.00 | 29.93 | 30.73 | 65,890,656 | +0.93(+3.10%) |
Dec 15, 2008 | 30.58 | 30.85 | 29.28 | 29.81 | 57,389,140 | -0.17(-0.58%) |
Dec 12, 2008 | 29.20 | 30.26 | 28.91 | 29.98 | 65,579,144 | -0.30(-0.98%) |
Dec 11, 2008 | 30.67 | 31.54 | 29.92 | 30.28 | 66,046,300 | -0.14(-0.47%) |
Dec 10, 2008 | 29.49 | 30.66 | 29.48 | 30.42 | 66,765,468 | +1.50(+5.17%) |
Dec 09, 2008 | 28.58 | 29.73 | 28.42 | 28.93 | 69,248,760 | +0.29(+1.00%) |
Dec 08, 2008 | 28.53 | 29.30 | 28.27 | 28.64 | 79,208,192 | +1.22(+4.44%) |
Dec 05, 2008 | 26.31 | 27.47 | 25.17 | 27.42 | 84,534,160 | +0.56(+2.08%) |
Dec 04, 2008 | 28.37 | 28.73 | 26.33 | 26.86 | 79,071,232 | -2.00(-6.93%) |
Dec 03, 2008 | 27.94 | 28.96 | 27.69 | 28.86 | 77,292,728 | +0.02(+0.06%) |
Dec 02, 2008 | 28.62 | 28.94 | 27.78 | 28.85 | 60,874,448 | +0.94(+3.38%) |
Dec 01, 2008 | 29.96 | 29.96 | 27.87 | 27.90 | 60,004,240 | -3.32(-10.64%) |
Nov 28, 2008 | 31.34 | 31.42 | 30.54 | 31.22 | 25,740,816 | -0.51(-1.60%) |
Nov 26, 2008 | 29.71 | 31.95 | 29.47 | 31.73 | 63,385,496 | +1.68(+5.60%) |
Nov 25, 2008 | 29.94 | 30.34 | 29.06 | 30.05 | 75,038,904 | +0.47(+1.60%) |
Nov 24, 2008 | 28.33 | 30.47 | 27.83 | 29.58 | 89,364,456 | +1.99(+7.23%) |
Nov 21, 2008 | 25.63 | 27.91 | 25.16 | 27.58 | 121,363,048 | +2.77(+11.16%) |
Nov 20, 2008 | 27.51 | 27.75 | 24.73 | 24.82 | 106,476,000 | -3.50(-12.37%) |
Nov 19, 2008 | 29.79 | 30.35 | 28.21 | 28.32 | 79,134,552 | -1.55(-5.18%) |
Nov 18, 2008 | 29.24 | 30.12 | 28.52 | 29.86 | 84,386,072 | +0.81(+2.80%) |
Nov 17, 2008 | 29.37 | 30.40 | 28.98 | 29.05 | 71,825,432 | -0.61(-2.07%) |
Nov 14, 2008 | 30.12 | 31.36 | 29.11 | 29.66 | 89,534,232 | -1.29(-4.15%) |
Nov 13, 2008 | 28.16 | 31.05 | 26.71 | 30.95 | 103,048,128 | +3.25(+11.75%) |
Nov 12, 2008 | 29.31 | 29.52 | 27.63 | 27.70 | 63,711,176 | -2.47(-8.19%) |
Nov 11, 2008 | 30.35 | 30.78 | 29.50 | 30.17 | 59,347,720 | -0.89(-2.88%) |
Nov 10, 2008 | 31.87 | 32.24 | 30.45 | 31.06 | 65,518,976 | +0.11(+0.34%) |
Nov 07, 2008 | 29.95 | 31.01 | 29.70 | 30.96 | 54,063,976 | +1.46(+4.95%) |
Nov 06, 2008 | 31.14 | 31.43 | 29.19 | 29.50 | 84,169,872 | -1.96(-6.22%) |
Nov 05, 2008 | 32.07 | 33.10 | 31.30 | 31.45 | 68,666,704 | -1.52(-4.61%) |
Nov 04, 2008 | 31.65 | 33.10 | 31.63 | 32.97 | 54,669,216 | +1.90(+6.11%) |
Nov 03, 2008 | 31.42 | 31.82 | 30.37 | 31.07 | 49,967,144 | -0.84(-2.65%) |
Oct 31, 2008 | 30.73 | 32.68 | 30.35 | 31.92 | 77,289,056 | +0.58(+1.86%) |
Oct 30, 2008 | 30.67 | 31.43 | 29.41 | 31.34 | 84,880,496 | +1.57(+5.28%) |
Oct 29, 2008 | 29.48 | 31.34 | 29.24 | 29.76 | 102,748,656 | +0.52(+1.78%) |
Oct 28, 2008 | 26.99 | 29.24 | 25.50 | 29.24 | 101,390,040 | +3.76(+14.74%) |
Oct 27, 2008 | 26.83 | 28.24 | 25.32 | 25.49 | 75,042,384 | -1.62(-5.98%) |
Oct 24, 2008 | 25.63 | 28.27 | 25.59 | 27.11 | 87,466,808 | -1.57(-5.48%) |
Oct 23, 2008 | 27.65 | 29.07 | 26.27 | 28.68 | 140,602,688 | +1.35(+4.95%) |
Oct 22, 2008 | 29.19 | 29.19 | 26.34 | 27.32 | 100,000,696 | -3.23(-10.57%) |
Oct 21, 2008 | 30.91 | 31.71 | 29.74 | 30.55 | 70,686,448 | -1.24(-3.91%) |
Oct 20, 2008 | 29.64 | 31.80 | 29.57 | 31.80 | 72,468,232 | +3.27(+11.45%) |
Oct 17, 2008 | 27.65 | 30.83 | 27.08 | 28.53 | 101,982,408 | +0.61(+2.20%) |
Oct 16, 2008 | 27.19 | 28.62 | 25.00 | 27.91 | 124,666,232 | +1.09(+4.05%) |
Oct 15, 2008 | 29.93 | 30.33 | 26.06 | 26.83 | 96,270,952 | -4.66(-14.81%) |
Oct 14, 2008 | 32.75 | 35.37 | 30.04 | 31.49 | 101,007,056 | -0.19(-0.59%) |
Oct 13, 2008 | 28.16 | 32.06 | 27.58 | 31.68 | 81,298,776 | +4.73(+17.53%) |
Oct 10, 2008 | 26.70 | 28.40 | 24.12 | 26.95 | 150,378,192 | -1.67(-5.84%) |
Oct 09, 2008 | 33.07 | 33.55 | 28.62 | 28.62 | 88,990,104 | -3.67(-11.37%) |
Oct 08, 2008 | 31.25 | 33.94 | 30.53 | 32.29 | 112,496,608 | -0.04(-0.12%) |
Oct 07, 2008 | 35.11 | 35.57 | 32.01 | 32.33 | 77,339,040 | -1.79(-5.26%) |
Oct 06, 2008 | 34.63 | 34.73 | 31.66 | 34.12 | 111,989,192 | -1.90(-5.27%) |
Oct 03, 2008 | 36.33 | 43.42 | 35.70 | 36.02 | 0 | -0.35(-0.97%) |
Oct 02, 2008 | 38.07 | 38.14 | 35.78 | 36.38 | 75,679,984 | -2.29(-5.91%) |
Oct 01, 2008 | 38.94 | 39.39 | 37.26 | 38.66 | 75,065,496 | -0.78(-1.97%) |
Sep 30, 2008 | 38.45 | 39.92 | 38.15 | 39.44 | 53,463,196 | +1.83(+4.85%) |
Sep 29, 2008 | 40.98 | 40.98 | 36.72 | 37.61 | 71,155,008 | -4.43(-10.53%) |
Sep 26, 2008 | 41.97 | 42.53 | 41.00 | 42.04 | 0 | -1.02(-2.37%) |
Sep 25, 2008 | 42.18 | 43.44 | 42.17 | 43.06 | 44,637,428 | +0.81(+1.91%) |
Sep 24, 2008 | 42.66 | 42.87 | 41.99 | 42.25 | 47,641,328 | +0.12(+0.28%) |
Sep 23, 2008 | 43.58 | 44.15 | 42.04 | 42.13 | 51,841,036 | -1.53(-3.50%) |
Sep 22, 2008 | 44.31 | 45.07 | 43.48 | 43.66 | 55,177,012 | -0.58(-1.32%) |
Sep 19, 2008 | 44.31 | 48.50 | 42.48 | 44.25 | 0 | +2.91(+7.05%) |
Sep 18, 2008 | 41.59 | 42.00 | 39.50 | 41.33 | 101,861,152 | -0.52(-1.25%) |
Sep 17, 2008 | 40.63 | 41.98 | 39.59 | 41.86 | 106,931,104 | +0.76(+1.84%) |
Sep 16, 2008 | 38.50 | 41.10 | 37.92 | 41.10 | 98,560,352 | +1.34(+3.37%) |
Sep 15, 2008 | 40.75 | 41.74 | 39.55 | 39.76 | 87,676,312 | -3.05(-7.12%) |
Sep 12, 2008 | 41.46 | 42.84 | 41.45 | 42.81 | 85,960,000 | +1.29(+3.11%) |
Sep 11, 2008 | 40.37 | 41.58 | 39.56 | 41.51 | 83,673,496 | +0.81(+1.98%) |
Sep 10, 2008 | 39.82 | 41.16 | 39.56 | 40.71 | 97,225,920 | +1.25(+3.16%) |
Sep 09, 2008 | 41.80 | 41.81 | 39.33 | 39.46 | 104,731,488 | -2.65(-6.28%) |
Sep 08, 2008 | 43.51 | 43.65 | 41.74 | 42.10 | 80,861,296 | -0.38(-0.91%) |
Sep 05, 2008 | 42.90 | 42.93 | 41.49 | 42.49 | 0 | -0.27(-0.62%) |
Sep 04, 2008 | 43.66 | 44.10 | 42.14 | 42.76 | 87,031,096 | -0.90(-2.06%) |
Sep 03, 2008 | 43.61 | 44.44 | 43.02 | 43.66 | 80,797,816 | -0.22(-0.51%) |
Sep 02, 2008 | 44.77 | 44.83 | 43.87 | 43.88 | 81,251,680 | -2.48(-5.34%) |
Aug 29, 2008 | 47.14 | 47.18 | 46.17 | 46.36 | 36,044,012 | -0.35(-0.74%) |
Aug 28, 2008 | 47.67 | 47.76 | 46.02 | 46.71 | 45,765,304 | -0.61(-1.29%) |
Aug 27, 2008 | 47.24 | 47.61 | 46.95 | 47.31 | 38,738,500 | +0.75(+1.61%) |
Aug 26, 2008 | 46.23 | 46.95 | 46.03 | 46.56 | 43,406,496 | +0.75(+1.63%) |
Aug 25, 2008 | 46.46 | 46.79 | 45.56 | 45.82 | 36,057,808 | -0.52(-1.13%) |
Aug 22, 2008 | 47.00 | 47.09 | 45.93 | 46.34 | 40,215,772 | -1.06(-2.24%) |
Aug 21, 2008 | 46.86 | 47.64 | 46.52 | 47.40 | 53,419,084 | +1.24(+2.68%) |
Aug 20, 2008 | 45.47 | 46.42 | 44.94 | 46.16 | 75,247,728 | +1.27(+2.82%) |
Aug 19, 2008 | 43.42 | 45.02 | 43.38 | 44.90 | 71,233,120 | +1.47(+3.37%) |
Aug 18, 2008 | 44.69 | 44.77 | 42.45 | 43.43 | 51,642,044 | -0.53(-1.21%) |
Aug 15, 2008 | 44.61 | 44.63 | 43.57 | 43.97 | 0 | -0.88(-1.95%) |
Aug 14, 2008 | 45.33 | 45.56 | 44.31 | 44.84 | 58,252,944 | -0.80(-1.76%) |
Aug 13, 2008 | 43.95 | 45.65 | 43.95 | 45.64 | 71,058,808 | +1.71(+3.89%) |
Aug 12, 2008 | 44.46 | 44.61 | 43.85 | 43.94 | 49,966,532 | -0.12(-0.28%) |
Aug 11, 2008 | 44.52 | 44.72 | 43.26 | 44.06 | 53,745,656 | -0.15(-0.34%) |
Aug 08, 2008 | 44.27 | 44.52 | 43.30 | 44.21 | 60,622,188 | -0.63(-1.40%) |
Aug 07, 2008 | 45.80 | 45.94 | 44.62 | 44.84 | 54,273,104 | -0.47(-1.04%) |
Aug 06, 2008 | 44.39 | 45.40 | 44.27 | 45.31 | 62,039,672 | +0.95(+2.14%) |
Aug 05, 2008 | 43.74 | 44.58 | 43.36 | 44.36 | 70,702,760 | +0.27(+0.62%) |
Aug 04, 2008 | 46.26 | 46.30 | 43.65 | 44.08 | 77,583,088 | -2.17(-4.70%) |
Aug 01, 2008 | 46.23 | 47.43 | 46.05 | 46.26 | 47,937,640 | +0.02(+0.04%) |
Jul 31, 2008 | 47.56 | 47.62 | 45.81 | 46.24 | 53,414,792 | -1.87(-3.89%) |
Jul 30, 2008 | 45.49 | 48.18 | 45.17 | 48.11 | 71,550,456 | +2.53(+5.54%) |
Jul 29, 2008 | 45.64 | 45.96 | 44.89 | 45.58 | 46,673,160 | -0.39(-0.85%) |
Jul 28, 2008 | 46.19 | 46.93 | 45.86 | 45.97 | 38,715,540 | +0.01(+0.03%) |
Jul 25, 2008 | 45.61 | 46.71 | 45.48 | 45.96 | 59,896,860 | +0.32(+0.69%) |
Jul 24, 2008 | 46.05 | 46.46 | 44.62 | 45.64 | 84,485,312 | -0.29(-0.64%) |
Jul 23, 2008 | 47.52 | 47.89 | 45.57 | 45.94 | 89,601,232 | -1.65(-3.46%) |
Jul 22, 2008 | 48.60 | 48.97 | 47.40 | 47.58 | 78,754,360 | -1.57(-3.20%) |
Jul 21, 2008 | 48.13 | 49.15 | 47.50 | 49.15 | 54,886,012 | +1.50(+3.15%) |
Jul 18, 2008 | 47.20 | 48.24 | 46.94 | 47.65 | 63,784,504 | +0.64(+1.36%) |
Jul 17, 2008 | 48.18 | 48.69 | 45.98 | 47.01 | 86,145,432 | -0.99(-2.06%) |
Jul 16, 2008 | 48.87 | 49.04 | 47.15 | 48.00 | 79,488,432 | -0.99(-2.03%) |
Jul 15, 2008 | 50.93 | 51.14 | 48.86 | 48.99 | 52,543,988 | -2.33(-4.54%) |
Jul 14, 2008 | 50.92 | 51.71 | 50.47 | 51.32 | 34,775,516 | +0.35(+0.68%) |
Jul 11, 2008 | 51.23 | 51.52 | 49.93 | 50.97 | 54,716,636 | -0.16(-0.30%) |
Jul 10, 2008 | 49.77 | 51.24 | 49.02 | 51.13 | 60,574,460 | +1.54(+3.11%) |
Jul 09, 2008 | 51.05 | 51.66 | 49.42 | 49.59 | 52,061,088 | -1.04(-2.06%) |
Jul 08, 2008 | 50.92 | 51.06 | 49.44 | 50.63 | 80,364,880 | -0.85(-1.65%) |
Jul 07, 2008 | 52.34 | 53.19 | 50.95 | 51.48 | 63,640,632 | -1.24(-2.36%) |
Jul 04, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | +0.00(+0.00%) |
Jul 03, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | -0.82(-1.53%) |
Jul 02, 2008 | 55.37 | 55.99 | 53.11 | 53.54 | 59,094,968 | -1.71(-3.09%) |
Jul 01, 2008 | 54.75 | 55.29 | 54.19 | 55.25 | 51,443,860 | +0.30(+0.55%) |
Jun 30, 2008 | 54.68 | 55.27 | 54.50 | 54.95 | 48,174,104 | +0.81(+1.49%) |
Jun 27, 2008 | 53.80 | 54.43 | 53.66 | 54.14 | 37,790,468 | +0.43(+0.80%) |
Jun 26, 2008 | 54.27 | 54.52 | 52.91 | 53.71 | 51,654,204 | -0.39(-0.72%) |
Jun 25, 2008 | 54.48 | 54.77 | 52.83 | 54.10 | 64,466,932 | -0.30(-0.55%) |
Jun 24, 2008 | 54.91 | 55.01 | 54.28 | 54.40 | 53,362,508 | -0.84(-1.52%) |
Jun 23, 2008 | 53.18 | 55.36 | 53.16 | 55.24 | 52,950,540 | +1.99(+3.73%) |
Jun 20, 2008 | 54.15 | 54.32 | 52.92 | 53.25 | 52,700,020 | -0.55(-1.02%) |
Jun 19, 2008 | 55.49 | 55.64 | 53.76 | 53.80 | 65,138,288 | -1.22(-2.21%) |
Jun 18, 2008 | 54.74 | 55.18 | 54.21 | 55.01 | 34,663,824 | +0.11(+0.20%) |
Jun 17, 2008 | 53.75 | 55.05 | 53.75 | 54.90 | 32,483,116 | +0.93(+1.73%) |
Jun 16, 2008 | 54.09 | 54.39 | 53.84 | 53.97 | 26,154,812 | +0.19(+0.36%) |
Jun 13, 2008 | 52.99 | 53.93 | 52.82 | 53.78 | 26,724,334 | +0.56(+1.05%) |
Jun 12, 2008 | 53.59 | 53.69 | 53.00 | 53.22 | 56,825,152 | -0.78(-1.44%) |
Jun 11, 2008 | 54.13 | 54.53 | 53.46 | 54.00 | 49,858,008 | +0.27(+0.50%) |
Jun 10, 2008 | 53.97 | 54.90 | 52.93 | 53.73 | 45,080,484 | -1.26(-2.29%) |
Jun 09, 2008 | 53.78 | 55.23 | 53.78 | 54.99 | 43,132,004 | +1.58(+2.97%) |
Jun 06, 2008 | 54.83 | 55.72 | 53.38 | 53.41 | 75,404,040 | -1.08(-1.98%) |
Jun 05, 2008 | 52.26 | 54.49 | 52.25 | 54.49 | 56,222,248 | +2.65(+5.10%) |
Jun 04, 2008 | 52.48 | 53.06 | 51.80 | 51.84 | 50,926,572 | -0.81(-1.53%) |
Jun 03, 2008 | 53.47 | 54.18 | 52.54 | 52.65 | 62,550,912 | -1.09(-2.03%) |
Jun 02, 2008 | 53.14 | 54.24 | 53.09 | 53.74 | 40,760,056 | +0.40(+0.75%) |
May 30, 2008 | 53.27 | 53.65 | 53.01 | 53.34 | 43,134,252 | +0.44(+0.83%) |
May 29, 2008 | 53.79 | 54.09 | 52.87 | 52.90 | 57,877,808 | -1.44(-2.65%) |
May 28, 2008 | 52.93 | 54.36 | 52.61 | 54.34 | 42,213,132 | +1.03(+1.93%) |
May 27, 2008 | 53.35 | 53.62 | 52.80 | 53.31 | 41,429,772 | -0.25(-0.48%) |
May 26, 2008 | 54.95 | 55.08 | 53.26 | 53.57 | 0 | -0.09(-0.16%) |
May 23, 2008 | 54.95 | 55.08 | 53.26 | 53.65 | 40,252,884 | -0.87(-1.59%) |
May 22, 2008 | 55.20 | 55.69 | 54.38 | 54.52 | 60,154,600 | -0.78(-1.40%) |
May 21, 2008 | 55.90 | 56.77 | 55.16 | 55.30 | 72,580,488 | -0.83(-1.48%) |
May 20, 2008 | 55.65 | 56.13 | 55.32 | 56.13 | 41,388,028 | +0.61(+1.11%) |
May 19, 2008 | 55.25 | 55.94 | 54.94 | 55.52 | 36,637,824 | +0.41(+0.74%) |
May 16, 2008 | 54.14 | 55.14 | 54.04 | 55.11 | 44,363,036 | +1.71(+3.20%) |
May 15, 2008 | 53.03 | 53.53 | 52.33 | 53.40 | 46,141,068 | +0.86(+1.63%) |
May 14, 2008 | 52.97 | 53.42 | 52.35 | 52.54 | 40,011,060 | -0.60(-1.13%) |
May 13, 2008 | 52.35 | 53.18 | 15.51 | 53.14 | 31,718,364 | +0.79(+1.52%) |
May 12, 2008 | 52.23 | 52.49 | 51.69 | 52.35 | 29,723,420 | -0.20(-0.38%) |
May 09, 2008 | 52.82 | 52.85 | 51.86 | 52.55 | 32,069,652 | -0.12(-0.24%) |
May 08, 2008 | 51.96 | 52.85 | 51.70 | 52.67 | 40,108,436 | +0.94(+1.82%) |
May 07, 2008 | 52.75 | 52.78 | 51.73 | 51.73 | 37,239,864 | -0.95(-1.80%) |
May 06, 2008 | 51.51 | 52.69 | 51.33 | 52.68 | 33,972,172 | +1.38(+2.69%) |
May 05, 2008 | 50.69 | 51.65 | 50.68 | 51.30 | 20,929,846 | +0.71(+1.40%) |
May 02, 2008 | 50.08 | 50.84 | 50.08 | 50.59 | 28,330,050 | +0.94(+1.89%) |
May 01, 2008 | 50.13 | 50.19 | 48.70 | 49.65 | 90,339,200 | -1.07(-2.12%) |
Apr 30, 2008 | 50.67 | 51.36 | 50.36 | 50.73 | 39,411,064 | +0.25(+0.49%) |
Apr 29, 2008 | 51.08 | 51.36 | 50.30 | 50.48 | 37,363,556 | -0.94(-1.82%) |
Apr 28, 2008 | 51.67 | 52.03 | 51.29 | 51.42 | 21,267,722 | -0.12(-0.24%) |
Apr 25, 2008 | 51.36 | 51.58 | 50.83 | 51.54 | 60,568,436 | +0.67(+1.32%) |
Apr 24, 2008 | 51.56 | 51.70 | 50.46 | 50.87 | 41,446,172 | -1.16(-2.23%) |
Apr 23, 2008 | 52.42 | 52.44 | 51.70 | 52.03 | 35,048,404 | -0.48(-0.91%) |
Apr 22, 2008 | 52.27 | 52.96 | 52.23 | 52.51 | 42,357,340 | +0.04(+0.08%) |
Apr 21, 2008 | 52.01 | 52.57 | 51.75 | 52.47 | 25,482,072 | +0.56(+1.08%) |
Apr 18, 2008 | 50.92 | 52.68 | 50.80 | 51.91 | 37,904,568 | +0.92(+1.80%) |
Apr 17, 2008 | 50.69 | 51.35 | 50.55 | 50.99 | 26,697,906 | +0.00(+0.00%) |
Apr 16, 2008 | 49.80 | 51.03 | 49.63 | 50.99 | 35,731,592 | +1.38(+2.79%) |
Apr 15, 2008 | 49.58 | 49.71 | 48.96 | 49.61 | 23,017,206 | +0.48(+0.99%) |
Apr 14, 2008 | 48.19 | 49.31 | 48.19 | 49.12 | 24,046,884 | +0.94(+1.95%) |
Apr 11, 2008 | 48.55 | 48.91 | 48.13 | 48.18 | 26,583,570 | -0.69(-1.41%) |
Apr 10, 2008 | 48.88 | 49.16 | 48.41 | 48.87 | 24,033,696 | -0.11(-0.22%) |
Apr 09, 2008 | 48.76 | 49.40 | 48.64 | 48.98 | 31,385,054 | +0.24(+0.48%) |
Apr 08, 2008 | 47.99 | 48.90 | 47.90 | 48.74 | 36,596,336 | +0.48(+0.99%) |
Apr 07, 2008 | 48.61 | 49.08 | 48.05 | 48.26 | 28,468,290 | +0.17(+0.35%) |
Apr 04, 2008 | 47.65 | 48.57 | 47.65 | 48.10 | 31,048,448 | +0.55(+1.15%) |
Apr 03, 2008 | 47.20 | 48.10 | 47.07 | 47.55 | 29,954,884 | +0.08(+0.17%) |
Apr 02, 2008 | 46.84 | 47.84 | 46.36 | 47.47 | 34,126,108 | +0.61(+1.31%) |