Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.57 | 34.96 | 34.37 | 34.70 | 4,773,612 | -0.73(-2.06%) |
Aug 28, 2009 | 35.23 | 35.57 | 34.79 | 35.43 | 7,489,825 | +0.85(+2.46%) |
Aug 27, 2009 | 34.14 | 34.67 | 33.30 | 34.58 | 5,399,828 | +0.38(+1.11%) |
Aug 26, 2009 | 34.25 | 34.46 | 33.89 | 34.20 | 5,563,837 | -0.31(-0.90%) |
Aug 25, 2009 | 34.96 | 35.09 | 34.16 | 34.51 | 6,433,987 | +0.13(+0.38%) |
Aug 24, 2009 | 34.98 | 35.25 | 34.28 | 34.38 | 6,760,929 | -0.29(-0.84%) |
Aug 21, 2009 | 34.93 | 35.08 | 34.55 | 34.67 | 5,995,175 | +0.53(+1.55%) |
Aug 20, 2009 | 33.69 | 34.37 | 33.67 | 34.14 | 5,836,001 | +0.32(+0.95%) |
Aug 19, 2009 | 32.95 | 34.09 | 32.69 | 33.82 | 5,878,004 | +0.36(+1.08%) |
Aug 18, 2009 | 33.00 | 33.70 | 33.00 | 33.46 | 6,757,650 | +1.14(+3.53%) |
Aug 17, 2009 | 32.87 | 33.22 | 32.17 | 32.32 | 8,350,164 | -1.60(-4.72%) |
Aug 14, 2009 | 34.44 | 34.66 | 33.44 | 33.92 | 6,616,889 | -0.27(-0.79%) |
Aug 13, 2009 | 34.33 | 34.75 | 33.70 | 34.19 | 6,978,755 | +0.59(+1.76%) |
Aug 12, 2009 | 33.50 | 34.07 | 33.34 | 33.60 | 6,947,550 | -0.03(-0.09%) |
Aug 11, 2009 | 34.04 | 34.25 | 33.50 | 33.63 | 6,151,978 | -0.63(-1.84%) |
Aug 10, 2009 | 34.34 | 34.55 | 33.95 | 34.26 | 5,010,596 | -0.51(-1.47%) |
Aug 07, 2009 | 35.51 | 35.86 | 34.71 | 34.77 | 7,378,275 | -0.98(-2.74%) |
Aug 06, 2009 | 36.53 | 36.71 | 35.30 | 35.75 | 7,638,932 | -0.28(-0.78%) |
Aug 05, 2009 | 36.33 | 36.55 | 35.34 | 36.03 | 7,070,848 | +0.14(+0.39%) |
Aug 04, 2009 | 35.79 | 36.67 | 35.52 | 35.89 | 7,409,556 | -0.18(-0.50%) |
Aug 03, 2009 | 35.68 | 36.61 | 35.58 | 36.07 | 8,196,001 | +1.17(+3.35%) |
Jul 31, 2009 | 33.77 | 35.20 | 33.61 | 34.90 | 10,357,341 | +1.02(+3.00%) |
Jul 30, 2009 | 34.00 | 34.25 | 33.72 | 33.88 | 7,990,453 | +1.02(+3.12%) |
Jul 29, 2009 | 33.23 | 33.31 | 32.51 | 32.86 | 6,734,464 | -0.64(-1.91%) |
Jul 28, 2009 | 34.39 | 34.55 | 33.00 | 33.50 | 8,906,736 | -1.57(-4.48%) |
Jul 27, 2009 | 35.55 | 35.79 | 34.88 | 35.07 | 5,121,194 | -0.28(-0.79%) |
Jul 24, 2009 | 35.38 | 35.76 | 35.06 | 35.35 | 4,604,599 | +0.26(+0.74%) |
Jul 23, 2009 | 34.60 | 35.92 | 34.59 | 35.09 | 7,104,458 | +0.14(+0.40%) |
Jul 22, 2009 | 35.05 | 35.71 | 34.77 | 34.95 | 5,711,393 | -0.46(-1.30%) |
Jul 21, 2009 | 35.97 | 36.03 | 34.71 | 35.41 | 5,706,196 | -0.18(-0.51%) |
Jul 20, 2009 | 35.58 | 35.73 | 34.85 | 35.59 | 6,297,595 | +1.14(+3.31%) |
Jul 17, 2009 | 34.26 | 34.62 | 33.92 | 34.45 | 4,614,445 | +0.48(+1.41%) |
Jul 16, 2009 | 33.66 | 34.19 | 33.41 | 33.97 | 3,848,790 | +0.03(+0.09%) |
Jul 15, 2009 | 34.11 | 34.31 | 33.86 | 33.94 | 6,896,600 | +1.10(+3.35%) |
Jul 14, 2009 | 32.64 | 32.99 | 32.36 | 32.84 | 7,155,519 | +0.85(+2.66%) |
Jul 13, 2009 | 30.98 | 31.99 | 30.92 | 31.99 | 7,353,192 | +0.35(+1.11%) |
Jul 10, 2009 | 31.43 | 32.04 | 31.03 | 31.64 | 6,936,079 | -0.09(-0.28%) |
Jul 09, 2009 | 31.88 | 32.64 | 31.64 | 31.73 | 6,039,352 | +0.25(+0.79%) |
Jul 08, 2009 | 32.46 | 33.05 | 31.06 | 31.48 | 10,124,594 | -1.30(-3.97%) |
Jul 07, 2009 | 33.24 | 33.60 | 32.72 | 32.78 | 5,337,141 | -0.34(-1.03%) |
Jul 06, 2009 | 33.28 | 33.39 | 32.49 | 33.12 | 6,341,691 | -0.94(-2.76%) |
Jul 02, 2009 | 34.20 | 34.24 | 33.55 | 34.06 | 5,857,480 | -0.94(-2.69%) |
Jul 01, 2009 | 34.22 | 35.54 | 34.22 | 35.00 | 6,313,768 | +1.45(+4.32%) |
Jun 30, 2009 | 34.70 | 35.01 | 33.37 | 33.55 | 7,512,111 | -1.32(-3.79%) |
Jun 29, 2009 | 35.08 | 35.35 | 34.62 | 34.87 | 4,273,970 | -0.16(-0.46%) |
Jun 26, 2009 | 35.42 | 35.76 | 34.89 | 35.03 | 6,514,311 | -0.23(-0.65%) |
Jun 25, 2009 | 34.00 | 35.29 | 33.83 | 35.26 | 8,642,454 | +1.67(+4.97%) |
Jun 24, 2009 | 34.12 | 34.17 | 33.22 | 33.59 | 9,373,104 | +0.40(+1.21%) |
Jun 23, 2009 | 32.19 | 33.30 | 31.62 | 33.19 | 7,544,416 | +1.32(+4.14%) |
Jun 22, 2009 | 32.87 | 33.01 | 31.82 | 31.87 | 9,166,437 | -2.12(-6.24%) |
Jun 19, 2009 | 33.57 | 34.20 | 33.20 | 33.99 | 9,144,861 | +0.89(+2.69%) |
Jun 18, 2009 | 33.35 | 34.30 | 33.00 | 33.10 | 10,068,133 | -0.29(-0.87%) |
Jun 17, 2009 | 33.52 | 33.59 | 32.56 | 33.39 | 9,309,359 | -0.02(-0.06%) |
Jun 16, 2009 | 33.72 | 34.09 | 33.00 | 33.41 | 8,041,215 | +0.51(+1.55%) |
Jun 15, 2009 | 33.60 | 33.75 | 32.60 | 32.90 | 8,435,397 | -1.09(-3.21%) |
Jun 12, 2009 | 33.61 | 34.23 | 33.35 | 33.99 | 8,841,186 | -0.67(-1.93%) |
Jun 11, 2009 | 34.95 | 35.24 | 34.11 | 34.66 | 10,785,167 | -0.40(-1.14%) |
Jun 10, 2009 | 36.68 | 36.72 | 34.69 | 35.06 | 13,807,969 | -1.06(-2.93%) |
Jun 09, 2009 | 37.15 | 37.23 | 36.02 | 36.12 | 8,070,764 | -0.44(-1.20%) |
Jun 08, 2009 | 35.72 | 36.64 | 35.43 | 36.56 | 7,730,709 | +0.51(+1.41%) |
Jun 05, 2009 | 36.49 | 36.69 | 35.72 | 36.05 | 9,080,559 | -1.60(-4.25%) |
Jun 04, 2009 | 37.03 | 38.05 | 36.95 | 37.65 | 7,800,931 | +1.11(+3.04%) |
Jun 03, 2009 | 37.05 | 37.45 | 35.92 | 36.54 | 11,170,296 | -1.35(-3.56%) |
Jun 02, 2009 | 37.05 | 38.30 | 36.71 | 37.89 | 12,321,055 | +0.85(+2.29%) |
Jun 01, 2009 | 38.55 | 38.63 | 36.85 | 37.04 | 13,548,114 | -1.04(-2.73%) |
May 29, 2009 | 38.56 | 38.96 | 37.78 | 38.08 | 10,584,892 | +0.90(+2.42%) |
May 28, 2009 | 36.61 | 37.57 | 36.54 | 37.18 | 8,566,373 | +1.13(+3.13%) |
May 27, 2009 | 37.01 | 37.24 | 35.94 | 36.05 | 11,012,168 | -0.95(-2.57%) |
May 26, 2009 | 37.10 | 37.50 | 36.24 | 37.00 | 12,915,270 | -1.00(-2.63%) |
May 22, 2009 | 37.55 | 38.47 | 37.32 | 38.00 | 11,763,018 | +1.11(+3.01%) |
May 21, 2009 | 36.13 | 37.41 | 35.33 | 36.89 | 13,076,223 | +0.67(+1.85%) |
May 20, 2009 | 34.67 | 36.47 | 34.56 | 36.22 | 14,685,571 | +2.23(+6.56%) |
May 19, 2009 | 33.79 | 34.56 | 33.01 | 33.99 | 8,519,224 | +0.52(+1.55%) |
May 18, 2009 | 33.58 | 33.91 | 32.46 | 33.47 | 5,970,132 | -0.02(-0.06%) |
May 15, 2009 | 34.20 | 34.59 | 33.15 | 33.49 | 8,072,901 | -0.62(-1.82%) |
May 14, 2009 | 34.22 | 34.87 | 33.50 | 34.11 | 8,959,721 | -0.24(-0.70%) |
May 13, 2009 | 34.43 | 35.93 | 34.01 | 34.35 | 11,452,609 | -0.75(-2.14%) |
May 12, 2009 | 34.29 | 35.24 | 34.16 | 35.10 | 12,675,242 | +1.46(+4.34%) |
May 11, 2009 | 33.35 | 34.30 | 33.07 | 33.64 | 8,317,822 | -0.40(-1.18%) |
May 08, 2009 | 33.16 | 34.18 | 32.51 | 34.04 | 9,787,993 | +1.23(+3.75%) |
May 07, 2009 | 33.68 | 33.91 | 32.39 | 32.81 | 11,380,539 | -0.07(-0.21%) |
May 06, 2009 | 31.97 | 32.95 | 31.95 | 32.88 | 10,644,560 | +1.33(+4.22%) |
May 05, 2009 | 31.56 | 31.97 | 31.14 | 31.55 | 10,633,795 | +0.66(+2.14%) |
May 04, 2009 | 30.86 | 30.95 | 30.52 | 30.89 | 8,069,642 | +1.89(+6.52%) |
May 01, 2009 | 29.00 | 29.46 | 28.77 | 29.00 | 6,016,510 | -0.10(-0.34%) |
Apr 30, 2009 | 29.36 | 29.90 | 29.10 | 29.10 | 8,817,463 | -0.52(-1.76%) |
Apr 29, 2009 | 29.75 | 29.99 | 29.25 | 29.62 | 7,876,539 | +0.65(+2.24%) |
Apr 28, 2009 | 29.09 | 29.50 | 28.54 | 28.97 | 7,284,197 | -1.21(-4.01%) |
Apr 27, 2009 | 30.37 | 30.71 | 29.74 | 30.18 | 7,653,053 | -0.62(-2.01%) |
Apr 24, 2009 | 30.10 | 30.86 | 29.75 | 30.80 | 10,747,830 | +1.31(+4.44%) |
Apr 23, 2009 | 28.58 | 30.00 | 28.42 | 29.49 | 11,485,535 | +1.09(+3.84%) |
Apr 22, 2009 | 28.62 | 28.98 | 28.25 | 28.40 | 9,580,447 | +0.28(+1.00%) |
Apr 21, 2009 | 29.50 | 29.72 | 27.67 | 28.12 | 11,198,381 | -0.95(-3.27%) |
Apr 20, 2009 | 28.03 | 29.32 | 27.92 | 29.07 | 13,222,238 | +1.54(+5.59%) |
Apr 17, 2009 | 28.00 | 28.09 | 27.09 | 27.53 | 13,213,376 | -0.47(-1.68%) |
Apr 16, 2009 | 29.71 | 29.80 | 27.88 | 28.00 | 13,618,026 | -1.80(-6.04%) |
Apr 15, 2009 | 29.27 | 29.93 | 29.23 | 29.80 | 8,426,169 | +0.67(+2.30%) |
Apr 14, 2009 | 29.09 | 29.69 | 28.77 | 29.13 | 9,557,058 | +0.42(+1.46%) |
Apr 13, 2009 | 29.41 | 29.58 | 28.68 | 28.71 | 9,316,569 | +0.15(+0.53%) |
Apr 09, 2009 | 28.94 | 29.02 | 28.38 | 28.56 | 9,190,666 | -0.30(-1.04%) |
Apr 08, 2009 | 29.45 | 29.50 | 28.27 | 28.86 | 10,498,810 | -0.19(-0.65%) |
Apr 07, 2009 | 29.20 | 29.70 | 29.03 | 29.05 | 12,982,823 | +0.30(+1.04%) |
Apr 06, 2009 | 29.74 | 29.74 | 28.65 | 28.75 | 15,557,474 | -1.68(-5.52%) |
Apr 03, 2009 | 32.23 | 32.73 | 30.00 | 30.43 | 15,685,327 | -1.87(-5.79%) |
Apr 02, 2009 | 33.12 | 33.24 | 32.14 | 32.30 | 13,647,000 | -1.59(-4.69%) |
Apr 01, 2009 | 33.07 | 34.04 | 32.82 | 33.89 | 10,811,671 | +1.47(+4.53%) |
Mar 31, 2009 | 32.85 | 33.31 | 31.93 | 32.42 | 9,723,197 | +0.14(+0.43%) |
Mar 30, 2009 | 31.42 | 33.12 | 31.14 | 32.28 | 11,269,117 | -0.75(-2.27%) |
Mar 26, 2009 | 33.35 | 33.60 | 32.68 | 33.03 | 9,465,261 | +0.03(+0.09%) |
Mar 25, 2009 | 32.25 | 33.75 | 31.80 | 33.00 | 15,699,876 | +0.94(+2.93%) |
Mar 24, 2009 | 32.25 | 32.90 | 31.82 | 32.06 | 18,239,004 | -1.12(-3.38%) |
Mar 23, 2009 | 33.40 | 33.80 | 32.82 | 33.18 | 12,577,755 | -0.21(-0.63%) |
Mar 20, 2009 | 32.97 | 33.95 | 32.80 | 33.39 | 13,493,076 | -0.19(-0.57%) |
Mar 19, 2009 | 33.31 | 34.24 | 32.88 | 33.58 | 24,553,568 | +1.64(+5.13%) |
Mar 18, 2009 | 28.52 | 31.95 | 27.20 | 31.94 | 30,031,020 | +2.93(+10.10%) |
Mar 17, 2009 | 29.48 | 29.76 | 28.29 | 29.01 | 10,047,205 | -0.59(-1.99%) |
Mar 16, 2009 | 29.10 | 29.93 | 29.05 | 29.60 | 9,510,068 | -0.05(-0.17%) |
Mar 13, 2009 | 29.67 | 29.91 | 29.11 | 29.65 | 0 | +0.78(+2.70%) |
Mar 12, 2009 | 27.92 | 29.02 | 27.59 | 28.87 | 16,930,356 | +1.50(+5.48%) |
Mar 11, 2009 | 26.34 | 27.75 | 25.54 | 27.37 | 17,517,684 | +1.40(+5.39%) |
Mar 10, 2009 | 27.97 | 28.13 | 25.77 | 25.97 | 19,637,008 | -1.99(-7.12%) |
Mar 09, 2009 | 28.38 | 28.53 | 27.41 | 27.96 | 11,622,350 | -0.80(-2.78%) |
Mar 06, 2009 | 29.25 | 30.06 | 28.34 | 28.76 | 0 | +0.29(+1.02%) |
Mar 05, 2009 | 27.73 | 28.88 | 27.73 | 28.47 | 16,608,613 | +0.75(+2.71%) |
Mar 04, 2009 | 28.98 | 29.29 | 27.47 | 27.72 | 15,296,867 | -0.26(-0.93%) |
Mar 02, 2009 | 30.68 | 30.89 | 27.74 | 27.98 | 25,400,432 | -2.22(-7.35%) |
Feb 27, 2009 | 32.33 | 32.36 | 29.38 | 30.20 | 0 | -1.05(-3.36%) |
Feb 26, 2009 | 30.72 | 31.69 | 30.06 | 31.25 | 19,423,782 | +0.05(+0.16%) |
Feb 25, 2009 | 31.49 | 33.20 | 31.09 | 31.20 | 19,679,336 | -0.43(-1.36%) |
Feb 24, 2009 | 35.59 | 35.59 | 31.38 | 31.63 | 21,137,352 | -3.97(-11.15%) |
Feb 23, 2009 | 35.87 | 36.29 | 35.28 | 35.60 | 14,152,523 | -1.29(-3.50%) |
Feb 20, 2009 | 37.55 | 37.73 | 35.50 | 36.89 | 0 | +0.45(+1.23%) |
Feb 19, 2009 | 38.00 | 38.61 | 36.25 | 36.44 | 14,459,031 | -2.04(-5.30%) |
Feb 18, 2009 | 37.36 | 38.76 | 36.18 | 38.48 | 20,747,920 | +1.19(+3.19%) |
Feb 17, 2009 | 38.86 | 39.29 | 36.97 | 37.29 | 20,873,566 | -0.65(-1.71%) |
Feb 13, 2009 | 38.50 | 38.65 | 37.76 | 37.94 | 11,679,701 | -1.04(-2.67%) |
Feb 12, 2009 | 38.14 | 39.15 | 38.14 | 38.98 | 14,109,192 | +0.40(+1.04%) |
Feb 11, 2009 | 37.63 | 39.37 | 37.15 | 38.58 | 20,630,812 | +1.45(+3.91%) |
Feb 10, 2009 | 38.75 | 38.88 | 36.84 | 37.13 | 13,318,597 | -0.70(-1.85%) |
Feb 09, 2009 | 38.45 | 39.04 | 37.33 | 37.83 | 12,347,733 | -1.32(-3.37%) |
Feb 06, 2009 | 37.63 | 39.63 | 37.63 | 39.15 | 10,509,186 | +0.58(+1.50%) |
Feb 05, 2009 | 38.26 | 38.90 | 37.60 | 38.57 | 13,422,429 | +1.49(+4.02%) |
Feb 04, 2009 | 36.69 | 37.60 | 36.41 | 37.08 | 12,642,328 | +1.23(+3.43%) |
Feb 03, 2009 | 36.34 | 36.88 | 35.29 | 35.85 | 10,596,816 | -0.14(-0.39%) |
Feb 02, 2009 | 36.33 | 37.49 | 35.54 | 35.99 | 11,286,091 | -1.50(-4.00%) |
Jan 30, 2009 | 39.49 | 39.50 | 37.18 | 37.49 | 0 | -1.08(-2.80%) |
Jan 29, 2009 | 35.70 | 38.86 | 35.59 | 38.57 | 18,807,360 | +2.26(+6.22%) |
Jan 28, 2009 | 37.45 | 37.67 | 35.53 | 36.31 | 16,309,808 | -0.77(-2.08%) |
Jan 27, 2009 | 37.59 | 38.54 | 36.90 | 37.08 | 13,803,200 | -1.14(-2.98%) |
Jan 26, 2009 | 40.64 | 40.90 | 37.52 | 38.22 | 19,242,592 | -1.36(-3.44%) |
Jan 23, 2009 | 36.59 | 39.99 | 36.59 | 39.58 | 21,553,514 | +4.01(+11.27%) |
Jan 22, 2009 | 35.86 | 37.03 | 35.36 | 35.57 | 16,011,480 | -1.04(-2.84%) |
Jan 21, 2009 | 34.79 | 36.61 | 33.83 | 36.61 | 18,126,560 | +1.82(+5.23%) |
Jan 20, 2009 | 34.40 | 36.40 | 33.98 | 34.79 | 22,993,920 | +0.52(+1.52%) |
Jan 16, 2009 | 34.88 | 35.10 | 32.70 | 34.27 | 0 | +0.79(+2.36%) |
Jan 15, 2009 | 32.00 | 33.67 | 31.00 | 33.48 | 16,505,723 | +1.97(+6.25%) |
Jan 14, 2009 | 31.98 | 33.03 | 31.07 | 31.51 | 14,658,899 | -1.21(-3.70%) |
Jan 13, 2009 | 31.20 | 32.95 | 30.92 | 32.72 | 16,969,020 | +1.58(+5.07%) |
Jan 12, 2009 | 31.75 | 32.18 | 30.82 | 31.14 | 12,877,749 | -1.76(-5.35%) |
Jan 09, 2009 | 32.75 | 33.94 | 31.83 | 32.90 | 14,140,016 | -0.31(-0.93%) |
Jan 08, 2009 | 32.23 | 33.36 | 31.94 | 33.21 | 14,976,438 | +2.00(+6.41%) |
Jan 07, 2009 | 33.47 | 33.47 | 30.79 | 31.21 | 14,927,568 | -2.45(-7.28%) |
Jan 06, 2009 | 34.23 | 34.70 | 33.19 | 33.66 | 23,016,320 | -0.69(-2.01%) |
Jan 05, 2009 | 34.38 | 35.25 | 33.87 | 34.35 | 16,672,249 | -1.63(-4.53%) |
Jan 02, 2009 | 35.97 | 37.67 | 35.94 | 35.98 | 0 | -0.79(-2.15%) |
Jan 01, 2009 | 35.72 | 37.08 | 35.33 | 36.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.72 | 37.08 | 35.33 | 36.77 | 12,770,475 | +0.45(+1.24%) |
Dec 30, 2008 | 36.38 | 36.59 | 35.82 | 36.32 | 10,620,486 | -0.20(-0.55%) |
Dec 29, 2008 | 36.49 | 36.99 | 35.67 | 36.52 | 13,028,291 | +0.72(+2.01%) |
Dec 26, 2008 | 34.24 | 36.09 | 33.52 | 35.80 | 0 | +1.54(+4.50%) |
Dec 24, 2008 | 33.68 | 34.92 | 32.83 | 34.26 | 4,666,863 | +0.40(+1.18%) |
Dec 23, 2008 | 32.61 | 34.21 | 32.18 | 33.86 | 9,736,590 | +1.25(+3.83%) |
Dec 22, 2008 | 33.92 | 34.96 | 31.91 | 32.61 | 10,970,587 | -0.89(-2.66%) |
Dec 19, 2008 | 32.26 | 33.97 | 31.67 | 33.50 | 18,216,914 | +0.19(+0.57%) |
Dec 18, 2008 | 35.11 | 35.22 | 32.51 | 33.31 | 19,917,684 | -2.18(-6.14%) |
Dec 17, 2008 | 35.00 | 37.84 | 34.56 | 35.49 | 21,341,480 | +0.58(+1.66%) |
Dec 16, 2008 | 32.86 | 34.97 | 32.31 | 34.91 | 22,720,392 | +1.99(+6.04%) |
Dec 15, 2008 | 32.31 | 33.72 | 31.80 | 32.92 | 17,916,370 | +1.60(+5.11%) |
Dec 12, 2008 | 29.87 | 32.15 | 29.51 | 31.32 | 0 | +0.77(+2.52%) |
Dec 11, 2008 | 31.75 | 33.17 | 30.17 | 30.55 | 17,233,232 | +0.17(+0.56%) |
Dec 10, 2008 | 29.36 | 30.94 | 29.36 | 30.38 | 17,616,090 | +2.63(+9.48%) |
Dec 09, 2008 | 26.75 | 28.75 | 26.55 | 27.75 | 10,468,966 | +0.50(+1.83%) |
Dec 08, 2008 | 27.17 | 27.72 | 26.52 | 27.25 | 11,835,553 | +2.11(+8.39%) |
Dec 05, 2008 | 24.93 | 25.32 | 22.66 | 25.14 | 0 | -0.56(-2.18%) |
Dec 04, 2008 | 26.23 | 28.09 | 25.31 | 25.70 | 11,742,351 | -0.72(-2.73%) |
Dec 03, 2008 | 26.31 | 27.39 | 25.75 | 26.42 | 12,328,533 | -1.23(-4.45%) |
Dec 02, 2008 | 27.14 | 27.74 | 26.60 | 27.65 | 12,549,558 | +1.34(+5.09%) |
Dec 01, 2008 | 27.62 | 28.18 | 26.05 | 26.31 | 13,590,798 | -3.15(-10.69%) |
Nov 28, 2008 | 29.38 | 29.65 | 28.28 | 29.46 | 3,640,628 | +0.40(+1.38%) |
Nov 26, 2008 | 27.48 | 29.25 | 27.17 | 29.06 | 11,721,327 | +1.32(+4.76%) |
Nov 25, 2008 | 28.90 | 29.00 | 26.10 | 27.74 | 16,884,150 | -0.37(-1.32%) |
Nov 24, 2008 | 28.51 | 29.70 | 27.74 | 28.11 | 21,090,656 | +1.06(+3.92%) |
Nov 21, 2008 | 22.20 | 27.30 | 21.71 | 27.05 | 34,437,804 | +6.45(+31.31%) |
Nov 20, 2008 | 21.20 | 21.75 | 20.04 | 20.60 | 17,930,564 | -0.52(-2.46%) |
Nov 19, 2008 | 21.33 | 22.57 | 20.83 | 21.12 | 19,127,512 | +0.07(+0.33%) |
Nov 18, 2008 | 21.27 | 22.08 | 20.50 | 21.05 | 11,806,110 | -0.10(-0.47%) |
Nov 17, 2008 | 21.81 | 22.48 | 20.65 | 21.15 | 11,682,032 | -1.14(-5.11%) |
Nov 14, 2008 | 23.74 | 24.54 | 22.14 | 22.29 | 0 | -1.06(-4.54%) |
Nov 13, 2008 | 21.28 | 23.55 | 19.11 | 23.35 | 17,450,636 | +2.54(+12.21%) |
Nov 12, 2008 | 22.83 | 23.48 | 20.72 | 20.81 | 14,937,442 | -2.57(-10.99%) |
Nov 11, 2008 | 24.10 | 24.37 | 22.94 | 23.38 | 8,827,353 | -1.60(-6.41%) |
Nov 10, 2008 | 25.27 | 25.50 | 24.12 | 24.98 | 12,871,565 | +1.02(+4.26%) |
Nov 07, 2008 | 23.80 | 24.84 | 23.05 | 23.96 | 0 | +0.84(+3.63%) |
Nov 06, 2008 | 25.30 | 25.99 | 23.01 | 23.12 | 10,825,432 | -1.83(-7.33%) |
Nov 05, 2008 | 24.88 | 26.21 | 24.20 | 24.95 | 11,684,786 | -0.48(-1.89%) |
Nov 04, 2008 | 23.43 | 25.54 | 23.34 | 25.43 | 14,556,422 | +3.17(+14.24%) |
Nov 03, 2008 | 23.37 | 23.51 | 21.91 | 22.26 | 10,638,298 | -0.48(-2.11%) |
Oct 31, 2008 | 23.82 | 24.45 | 22.61 | 22.74 | 10,831,037 | -1.58(-6.50%) |
Oct 30, 2008 | 23.68 | 24.41 | 21.65 | 24.32 | 15,499,400 | +1.58(+6.95%) |
Oct 29, 2008 | 21.25 | 23.36 | 20.78 | 22.74 | 20,014,568 | +2.36(+11.58%) |
Oct 28, 2008 | 18.88 | 20.39 | 17.93 | 20.38 | 16,522,396 | +2.24(+12.35%) |
Oct 27, 2008 | 19.84 | 20.60 | 17.80 | 18.14 | 18,329,508 | -1.75(-8.80%) |
Oct 24, 2008 | 17.27 | 20.64 | 17.27 | 19.89 | 0 | +1.08(+5.74%) |
Oct 23, 2008 | 19.36 | 21.52 | 18.11 | 18.81 | 27,007,892 | -1.36(-6.74%) |
Oct 22, 2008 | 22.57 | 22.57 | 19.86 | 20.17 | 20,883,448 | -3.46(-14.64%) |
Oct 21, 2008 | 25.30 | 25.40 | 23.58 | 23.63 | 13,092,503 | -2.88(-10.86%) |
Oct 20, 2008 | 24.48 | 26.63 | 23.54 | 26.51 | 11,551,163 | +2.90(+12.28%) |
Oct 17, 2008 | 23.62 | 27.24 | 22.90 | 23.61 | 0 | -0.97(-3.95%) |
Oct 16, 2008 | 27.83 | 27.96 | 24.22 | 24.58 | 30,226,604 | -2.76(-10.10%) |
Oct 15, 2008 | 29.38 | 30.40 | 26.95 | 27.34 | 15,808,730 | -2.44(-8.19%) |
Oct 14, 2008 | 29.00 | 30.57 | 28.50 | 29.78 | 23,710,220 | +1.66(+5.90%) |
Oct 13, 2008 | 31.35 | 31.66 | 26.26 | 28.12 | 24,002,884 | -1.91(-6.36%) |
Oct 10, 2008 | 33.97 | 35.48 | 29.71 | 30.03 | 0 | -4.96(-14.18%) |
Oct 09, 2008 | 34.70 | 35.84 | 33.66 | 34.99 | 16,455,545 | -0.72(-2.02%) |
Oct 08, 2008 | 31.81 | 35.72 | 31.38 | 35.71 | 29,923,692 | +5.21(+17.08%) |
Oct 07, 2008 | 31.39 | 32.12 | 30.02 | 30.50 | 26,459,196 | +0.49(+1.63%) |
Oct 06, 2008 | 33.10 | 34.33 | 28.07 | 30.01 | 27,594,014 | -2.08(-6.48%) |
Oct 03, 2008 | 31.46 | 34.01 | 30.95 | 32.09 | 0 | +0.16(+0.50%) |
Oct 02, 2008 | 35.81 | 36.00 | 31.55 | 31.93 | 26,294,036 | -5.43(-14.53%) |
Oct 01, 2008 | 36.71 | 39.23 | 36.38 | 37.36 | 21,208,508 | +0.62(+1.69%) |
Sep 30, 2008 | 38.19 | 38.19 | 36.28 | 36.74 | 17,375,506 | -1.94(-5.02%) |
Sep 29, 2008 | 36.81 | 39.59 | 35.93 | 38.68 | 30,249,600 | +1.68(+4.54%) |
Sep 26, 2008 | 37.37 | 38.43 | 36.50 | 37.00 | 0 | +0.50(+1.37%) |
Sep 25, 2008 | 38.05 | 39.08 | 36.26 | 36.50 | 16,025,580 | -1.97(-5.12%) |
Sep 24, 2008 | 38.24 | 38.95 | 37.13 | 38.47 | 15,335,606 | +1.22(+3.28%) |
Sep 23, 2008 | 38.35 | 38.81 | 36.39 | 37.25 | 21,332,876 | -0.89(-2.33%) |
Sep 22, 2008 | 36.52 | 39.59 | 36.43 | 38.14 | 26,399,220 | +3.04(+8.66%) |
Sep 19, 2008 | 31.07 | 35.10 | 31.06 | 35.10 | 0 | +3.19(+10.00%) |
Sep 18, 2008 | 34.14 | 35.73 | 31.54 | 31.91 | 43,560,616 | -0.60(-1.85%) |
Sep 17, 2008 | 28.75 | 33.55 | 28.28 | 32.51 | 39,328,072 | +3.73(+12.96%) |
Sep 16, 2008 | 26.77 | 29.00 | 26.48 | 28.78 | 20,283,628 | +0.84(+3.01%) |
Sep 15, 2008 | 29.61 | 29.85 | 27.41 | 27.94 | 18,183,928 | -1.63(-5.51%) |
Sep 12, 2008 | 27.57 | 29.79 | 27.24 | 29.57 | 0 | +2.93(+11.00%) |
Sep 11, 2008 | 27.45 | 27.63 | 26.02 | 26.64 | 18,463,580 | -0.95(-3.44%) |
Sep 10, 2008 | 26.94 | 28.06 | 26.71 | 27.59 | 22,168,996 | +0.99(+3.72%) |
Sep 09, 2008 | 28.62 | 28.64 | 26.60 | 26.60 | 25,495,824 | -2.81(-9.55%) |
Sep 08, 2008 | 31.89 | 31.99 | 29.38 | 29.41 | 12,703,276 | -1.53(-4.95%) |
Sep 05, 2008 | 31.26 | 31.50 | 30.28 | 30.94 | 0 | +0.37(+1.21%) |
Sep 04, 2008 | 31.82 | 32.07 | 30.29 | 30.57 | 11,079,550 | -0.83(-2.64%) |
Sep 03, 2008 | 32.75 | 33.09 | 30.94 | 31.40 | 14,497,804 | -1.51(-4.59%) |