Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.15 | 30.85 | 29.56 | 30.28 | 0 | +0.81(+2.76%) |
Feb 26, 2009 | 28.67 | 29.97 | 28.39 | 29.47 | 13,140,982 | +0.36(+1.22%) |
Feb 25, 2009 | 29.16 | 31.03 | 29.00 | 29.11 | 21,870,510 | -0.15(-0.52%) |
Feb 24, 2009 | 30.76 | 30.91 | 28.85 | 29.27 | 18,188,738 | -1.57(-5.10%) |
Feb 23, 2009 | 31.11 | 32.04 | 30.79 | 30.84 | 12,203,055 | -0.97(-3.06%) |
Feb 20, 2009 | 30.68 | 32.74 | 30.34 | 31.81 | 0 | +2.14(+7.21%) |
Feb 19, 2009 | 30.93 | 31.46 | 29.56 | 29.67 | 15,844,998 | -1.43(-4.61%) |
Feb 18, 2009 | 30.91 | 31.34 | 30.03 | 31.11 | 13,427,579 | +0.07(+0.23%) |
Feb 17, 2009 | 31.35 | 31.55 | 30.66 | 31.03 | 19,001,906 | +0.79(+2.60%) |
Feb 13, 2009 | 30.68 | 31.05 | 30.02 | 30.25 | 8,081,132 | -0.85(-2.74%) |
Feb 12, 2009 | 30.63 | 31.16 | 30.21 | 31.10 | 12,977,498 | +0.29(+0.94%) |
Feb 11, 2009 | 29.03 | 31.16 | 28.84 | 30.81 | 18,941,040 | +2.18(+7.62%) |
Feb 10, 2009 | 29.90 | 30.26 | 28.31 | 28.63 | 13,081,938 | -0.73(-2.50%) |
Feb 09, 2009 | 29.43 | 30.14 | 29.00 | 29.36 | 10,283,236 | -0.85(-2.82%) |
Feb 06, 2009 | 29.19 | 30.37 | 29.10 | 30.21 | 10,876,668 | +0.45(+1.52%) |
Feb 05, 2009 | 30.00 | 30.07 | 29.26 | 29.76 | 16,095,546 | +0.67(+2.30%) |
Feb 04, 2009 | 29.05 | 29.74 | 28.57 | 29.09 | 11,959,908 | +0.81(+2.88%) |
Feb 03, 2009 | 28.95 | 29.06 | 27.76 | 28.28 | 12,428,448 | -0.36(-1.27%) |
Feb 02, 2009 | 28.36 | 29.21 | 28.04 | 28.64 | 13,649,510 | -0.30(-1.03%) |
Jan 30, 2009 | 29.11 | 29.46 | 28.23 | 28.94 | 0 | +0.25(+0.86%) |
Jan 29, 2009 | 27.24 | 28.84 | 26.93 | 28.69 | 58,313,888 | +0.60(+2.15%) |
Jan 28, 2009 | 29.08 | 29.39 | 27.88 | 28.09 | 23,759,244 | -2.26(-7.43%) |
Jan 27, 2009 | 31.26 | 31.64 | 30.29 | 30.34 | 12,343,132 | -1.21(-3.83%) |
Jan 26, 2009 | 32.90 | 33.06 | 31.43 | 31.55 | 14,212,643 | -0.78(-2.41%) |
Jan 23, 2009 | 30.37 | 32.52 | 30.12 | 32.33 | 17,167,522 | +2.58(+8.66%) |
Jan 22, 2009 | 29.21 | 30.34 | 28.59 | 29.75 | 13,787,248 | +0.34(+1.16%) |
Jan 21, 2009 | 28.47 | 29.54 | 27.61 | 29.41 | 12,586,108 | +0.80(+2.80%) |
Jan 20, 2009 | 28.00 | 30.04 | 27.80 | 28.61 | 16,559,853 | +1.09(+3.97%) |
Jan 16, 2009 | 27.77 | 28.23 | 26.23 | 27.52 | 0 | +0.52(+1.91%) |
Jan 15, 2009 | 25.91 | 27.21 | 25.02 | 27.00 | 11,960,220 | +1.17(+4.53%) |
Jan 14, 2009 | 25.84 | 26.84 | 25.32 | 25.83 | 10,572,680 | -0.36(-1.36%) |
Jan 13, 2009 | 25.93 | 26.77 | 25.50 | 26.19 | 11,691,265 | +0.07(+0.25%) |
Jan 12, 2009 | 26.10 | 26.71 | 25.84 | 26.12 | 12,947,485 | -0.82(-3.05%) |
Jan 09, 2009 | 27.02 | 28.06 | 26.63 | 26.95 | 11,515,197 | -0.52(-1.88%) |
Jan 08, 2009 | 26.40 | 27.50 | 25.94 | 27.46 | 11,450,194 | +1.92(+7.52%) |
Jan 07, 2009 | 28.57 | 28.57 | 25.28 | 25.54 | 15,996,225 | -3.23(-11.23%) |
Jan 06, 2009 | 28.04 | 29.16 | 27.83 | 28.77 | 11,616,833 | +0.53(+1.88%) |
Jan 05, 2009 | 28.14 | 28.81 | 27.74 | 28.24 | 12,250,875 | -1.10(-3.74%) |
Jan 02, 2009 | 29.19 | 30.44 | 29.18 | 29.34 | 0 | -0.27(-0.91%) |
Jan 01, 2009 | 28.45 | 29.83 | 28.44 | 29.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.45 | 29.83 | 28.44 | 29.61 | 7,020,840 | +0.49(+1.70%) |
Dec 30, 2008 | 29.13 | 29.45 | 28.73 | 29.11 | 7,565,373 | -0.49(-1.67%) |
Dec 29, 2008 | 28.93 | 29.92 | 28.54 | 29.61 | 9,643,864 | +1.35(+4.76%) |
Dec 26, 2008 | 27.27 | 28.52 | 26.76 | 28.26 | 3,803,012 | +1.13(+4.16%) |
Dec 24, 2008 | 26.81 | 27.50 | 26.36 | 27.13 | 2,276,106 | +0.04(+0.16%) |
Dec 23, 2008 | 26.84 | 27.61 | 26.22 | 27.09 | 6,830,615 | +0.35(+1.31%) |
Dec 22, 2008 | 27.87 | 28.55 | 26.19 | 26.74 | 7,523,251 | -0.98(-3.54%) |
Dec 19, 2008 | 26.66 | 27.85 | 26.44 | 27.72 | 11,495,075 | +0.66(+2.45%) |
Dec 18, 2008 | 28.15 | 28.45 | 26.75 | 27.06 | 13,556,820 | -1.43(-5.03%) |
Dec 17, 2008 | 29.38 | 30.40 | 28.36 | 28.49 | 16,619,695 | -0.61(-2.10%) |
Dec 16, 2008 | 27.37 | 29.24 | 26.76 | 29.11 | 17,401,566 | +1.68(+6.13%) |
Dec 15, 2008 | 26.38 | 28.19 | 25.99 | 27.43 | 15,275,418 | +1.35(+5.19%) |
Dec 12, 2008 | 24.67 | 26.37 | 24.60 | 26.07 | 12,855,416 | +0.85(+3.37%) |
Dec 11, 2008 | 26.38 | 27.10 | 24.98 | 25.22 | 13,171,980 | -0.52(-2.01%) |
Dec 10, 2008 | 24.38 | 26.18 | 24.30 | 25.74 | 15,619,263 | +2.29(+9.77%) |
Dec 09, 2008 | 22.48 | 24.07 | 22.25 | 23.45 | 12,216,579 | +0.62(+2.71%) |
Dec 08, 2008 | 22.68 | 23.18 | 21.93 | 22.83 | 14,131,865 | +1.31(+6.09%) |
Dec 05, 2008 | 21.10 | 21.58 | 19.50 | 21.52 | 11,502,908 | -0.09(-0.44%) |
Dec 04, 2008 | 21.26 | 22.36 | 21.10 | 21.61 | 13,350,163 | +0.27(+1.26%) |
Dec 03, 2008 | 21.27 | 22.59 | 21.06 | 21.34 | 14,198,335 | -2.12(-9.05%) |
Dec 02, 2008 | 22.59 | 23.61 | 22.32 | 23.47 | 12,885,221 | +1.51(+6.86%) |
Dec 01, 2008 | 22.92 | 23.24 | 21.83 | 21.96 | 14,221,973 | -2.52(-10.28%) |
Nov 28, 2008 | 24.36 | 24.54 | 23.46 | 24.48 | 4,084,690 | +0.01(+0.06%) |
Nov 26, 2008 | 22.99 | 24.53 | 22.23 | 24.46 | 11,777,747 | +1.24(+5.32%) |
Nov 25, 2008 | 23.36 | 24.05 | 22.05 | 23.23 | 20,966,212 | +0.32(+1.40%) |
Nov 24, 2008 | 21.69 | 24.32 | 21.46 | 22.91 | 25,675,918 | +1.96(+9.38%) |
Nov 21, 2008 | 17.82 | 21.46 | 17.05 | 20.94 | 26,859,988 | +4.21(+25.17%) |
Nov 20, 2008 | 16.35 | 17.73 | 15.40 | 16.73 | 19,099,474 | +0.44(+2.68%) |
Nov 19, 2008 | 17.51 | 18.38 | 16.19 | 16.30 | 15,754,767 | -0.91(-5.29%) |
Nov 18, 2008 | 16.99 | 17.51 | 16.55 | 17.20 | 9,856,011 | +0.22(+1.28%) |
Nov 17, 2008 | 17.41 | 17.98 | 16.62 | 16.99 | 10,046,437 | -0.64(-3.63%) |
Nov 14, 2008 | 19.64 | 19.75 | 17.55 | 17.63 | 0 | -1.42(-7.45%) |
Nov 13, 2008 | 17.81 | 19.20 | 16.43 | 19.05 | 13,831,565 | +1.35(+7.65%) |
Nov 12, 2008 | 18.80 | 19.18 | 17.63 | 17.69 | 11,539,536 | -1.41(-7.39%) |
Nov 11, 2008 | 19.37 | 19.62 | 18.46 | 19.10 | 7,997,792 | -0.88(-4.40%) |
Nov 10, 2008 | 19.94 | 20.27 | 19.39 | 19.98 | 8,381,163 | +1.05(+5.57%) |
Nov 07, 2008 | 18.90 | 19.20 | 18.06 | 18.93 | 8,211,860 | +0.46(+2.48%) |
Nov 06, 2008 | 20.51 | 20.72 | 18.38 | 18.47 | 10,714,297 | -1.76(-8.70%) |
Nov 05, 2008 | 20.70 | 21.39 | 19.81 | 20.23 | 9,905,566 | -0.89(-4.20%) |
Nov 04, 2008 | 20.05 | 21.33 | 19.68 | 21.12 | 10,611,608 | +1.99(+10.38%) |
Nov 03, 2008 | 19.09 | 20.06 | 18.97 | 19.13 | 6,750,463 | -0.03(-0.15%) |
Oct 31, 2008 | 20.18 | 20.24 | 18.91 | 19.16 | 9,106,297 | -1.24(-6.06%) |
Oct 30, 2008 | 20.17 | 20.94 | 18.53 | 20.40 | 11,557,541 | +1.56(+8.26%) |
Oct 29, 2008 | 19.39 | 20.08 | 18.46 | 18.84 | 17,142,336 | -0.41(-2.15%) |
Oct 28, 2008 | 16.20 | 19.26 | 16.02 | 19.26 | 15,580,707 | +3.59(+22.89%) |
Oct 27, 2008 | 16.96 | 17.64 | 15.57 | 15.67 | 11,939,390 | -1.66(-9.57%) |
Oct 24, 2008 | 15.62 | 18.00 | 15.62 | 17.33 | 17,243,754 | +0.38(+2.23%) |
Oct 23, 2008 | 17.98 | 18.72 | 16.26 | 16.95 | 19,876,586 | -1.05(-5.86%) |
Oct 22, 2008 | 20.26 | 20.31 | 17.74 | 18.00 | 20,099,794 | -2.95(-14.09%) |
Oct 21, 2008 | 21.29 | 22.23 | 20.84 | 20.96 | 10,879,179 | -1.61(-7.12%) |
Oct 20, 2008 | 20.65 | 22.69 | 20.22 | 22.57 | 11,658,173 | +2.59(+12.96%) |
Oct 17, 2008 | 20.43 | 21.23 | 19.22 | 19.98 | 15,665,950 | -1.01(-4.82%) |
Oct 16, 2008 | 21.90 | 22.17 | 19.82 | 20.99 | 17,966,712 | -0.87(-3.96%) |
Oct 15, 2008 | 22.96 | 24.36 | 21.28 | 21.85 | 15,849,144 | -1.33(-5.74%) |
Oct 14, 2008 | 23.33 | 24.72 | 22.31 | 23.18 | 15,499,133 | +0.57(+2.54%) |
Oct 13, 2008 | 21.98 | 22.89 | 20.34 | 22.61 | 14,120,981 | +1.35(+6.33%) |
Oct 10, 2008 | 24.48 | 25.02 | 20.73 | 21.26 | 23,902,558 | -3.47(-14.03%) |
Oct 09, 2008 | 26.84 | 27.02 | 24.73 | 24.73 | 15,143,263 | -2.42(-8.92%) |
Oct 08, 2008 | 24.54 | 27.39 | 24.01 | 27.16 | 22,056,870 | +3.51(+14.83%) |
Oct 07, 2008 | 25.45 | 26.28 | 23.55 | 23.65 | 14,665,396 | -1.37(-5.49%) |
Oct 06, 2008 | 26.39 | 26.83 | 23.48 | 25.02 | 18,012,232 | -0.86(-3.32%) |
Oct 03, 2008 | 24.84 | 26.36 | 24.65 | 25.88 | 0 | +1.00(+4.04%) |
Oct 02, 2008 | 27.40 | 27.69 | 24.82 | 24.88 | 16,289,326 | -3.21(-11.42%) |
Oct 01, 2008 | 28.18 | 29.10 | 27.85 | 28.09 | 10,758,878 | -0.11(-0.39%) |
Sep 30, 2008 | 28.40 | 28.66 | 27.66 | 28.20 | 12,147,683 | -0.44(-1.52%) |
Sep 29, 2008 | 29.48 | 30.23 | 27.86 | 28.63 | 17,457,762 | -1.19(-4.00%) |
Sep 26, 2008 | 30.83 | 31.61 | 29.67 | 29.83 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.61 | 31.25 | 30.06 | 30.23 | 12,516,231 | -0.44(-1.45%) |
Sep 24, 2008 | 31.59 | 31.88 | 30.44 | 30.68 | 10,985,770 | -0.44(-1.40%) |
Sep 23, 2008 | 32.32 | 32.32 | 30.95 | 31.11 | 13,504,941 | -1.21(-3.74%) |
Sep 22, 2008 | 30.94 | 32.66 | 30.81 | 32.32 | 18,688,408 | +1.88(+6.16%) |
Sep 19, 2008 | 29.72 | 30.52 | 28.57 | 30.44 | 0 | +1.59(+5.50%) |
Sep 18, 2008 | 31.83 | 32.52 | 28.52 | 28.86 | 26,903,314 | -2.60(-8.28%) |
Sep 17, 2008 | 28.78 | 32.43 | 28.05 | 31.46 | 22,099,544 | +2.69(+9.36%) |
Sep 16, 2008 | 27.44 | 28.83 | 27.13 | 28.77 | 11,245,274 | +0.85(+3.05%) |
Sep 15, 2008 | 28.57 | 28.82 | 27.68 | 27.92 | 14,909,522 | -0.93(-3.23%) |
Sep 12, 2008 | 27.79 | 28.94 | 27.44 | 28.85 | 13,309,821 | +1.73(+6.38%) |
Sep 11, 2008 | 26.89 | 27.64 | 26.04 | 27.12 | 17,591,168 | -0.31(-1.14%) |
Sep 10, 2008 | 27.45 | 27.56 | 26.36 | 27.43 | 20,104,584 | +0.71(+2.67%) |
Sep 09, 2008 | 28.32 | 28.48 | 26.67 | 26.72 | 18,299,248 | -2.25(-7.76%) |
Sep 08, 2008 | 29.67 | 30.29 | 28.69 | 28.97 | 13,311,902 | -0.30(-1.02%) |
Sep 05, 2008 | 29.49 | 29.49 | 28.37 | 29.27 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 30.30 | 30.55 | 28.69 | 28.76 | 15,363,920 | -1.35(-4.47%) |
Sep 03, 2008 | 30.94 | 31.35 | 29.54 | 30.11 | 12,532,627 | -1.12(-3.59%) |
Sep 02, 2008 | 31.16 | 31.60 | 30.60 | 31.23 | 10,378,886 | -1.58(-4.81%) |
Aug 29, 2008 | 32.88 | 33.10 | 32.61 | 32.81 | 0 | -0.09(-0.29%) |
Aug 28, 2008 | 33.45 | 33.52 | 32.41 | 32.90 | 5,853,633 | +0.01(+0.02%) |
Aug 27, 2008 | 32.55 | 33.01 | 32.51 | 32.90 | 6,956,774 | +0.74(+2.31%) |
Aug 26, 2008 | 31.79 | 32.49 | 31.71 | 32.15 | 5,990,704 | +0.36(+1.12%) |
Aug 25, 2008 | 31.96 | 32.63 | 31.67 | 31.80 | 5,639,827 | -0.42(-1.31%) |
Aug 22, 2008 | 32.25 | 32.73 | 31.92 | 32.22 | 0 | -0.44(-1.34%) |
Aug 21, 2008 | 32.56 | 32.83 | 31.99 | 32.66 | 10,377,473 | +1.19(+3.79%) |
Aug 20, 2008 | 31.28 | 31.91 | 30.87 | 31.46 | 10,267,694 | +0.31(+0.98%) |
Aug 19, 2008 | 30.04 | 31.59 | 30.04 | 31.16 | 9,598,902 | +0.57(+1.85%) |
Aug 18, 2008 | 30.56 | 30.92 | 30.29 | 30.59 | 7,989,386 | +0.39(+1.30%) |
Aug 15, 2008 | 30.64 | 30.84 | 30.12 | 30.20 | 0 | -1.00(-3.22%) |
Aug 14, 2008 | 31.96 | 32.37 | 31.15 | 31.20 | 11,162,554 | -0.92(-2.85%) |
Aug 13, 2008 | 31.11 | 32.24 | 30.98 | 32.12 | 12,690,219 | +1.30(+4.23%) |
Aug 12, 2008 | 30.60 | 31.11 | 30.07 | 30.82 | 16,709,094 | +0.63(+2.07%) |
Aug 11, 2008 | 31.46 | 32.01 | 29.67 | 30.19 | 21,080,796 | -1.52(-4.79%) |
Aug 08, 2008 | 31.81 | 32.47 | 31.43 | 31.71 | 9,699,130 | -0.81(-2.50%) |
Aug 07, 2008 | 32.62 | 32.92 | 32.34 | 32.52 | 9,968,719 | +0.09(+0.29%) |
Aug 06, 2008 | 32.17 | 32.77 | 32.04 | 32.43 | 11,966,518 | +0.60(+1.90%) |
Aug 05, 2008 | 33.11 | 33.31 | 31.70 | 31.83 | 15,247,202 | -1.72(-5.14%) |
Aug 04, 2008 | 34.27 | 34.57 | 33.21 | 33.55 | 11,433,866 | -0.84(-2.43%) |
Aug 01, 2008 | 34.66 | 35.78 | 34.20 | 34.39 | 9,204,829 | -0.50(-1.44%) |
Jul 31, 2008 | 35.69 | 36.08 | 34.71 | 34.89 | 9,290,776 | -0.21(-0.60%) |
Jul 30, 2008 | 34.47 | 35.19 | 33.65 | 35.10 | 13,022,073 | +0.20(+0.56%) |
Jul 29, 2008 | 34.90 | 35.76 | 34.47 | 34.90 | 9,983,684 | -0.82(-2.30%) |
Jul 28, 2008 | 35.81 | 36.70 | 35.43 | 35.73 | 7,476,522 | -0.07(-0.18%) |
Jul 25, 2008 | 35.30 | 36.38 | 34.99 | 35.79 | 9,582,326 | +0.31(+0.88%) |
Jul 24, 2008 | 34.68 | 36.56 | 34.53 | 35.48 | 15,930,687 | +1.32(+3.88%) |
Jul 23, 2008 | 35.61 | 35.69 | 33.90 | 34.15 | 13,967,092 | -1.58(-4.42%) |
Jul 22, 2008 | 36.25 | 37.00 | 35.35 | 35.73 | 13,146,119 | -0.40(-1.11%) |
Jul 21, 2008 | 35.46 | 36.15 | 34.96 | 36.13 | 7,967,363 | +1.04(+2.96%) |
Jul 18, 2008 | 34.66 | 35.39 | 34.56 | 35.09 | 9,100,195 | +0.39(+1.13%) |
Jul 17, 2008 | 35.94 | 36.61 | 34.62 | 34.70 | 15,117,399 | -1.41(-3.91%) |
Jul 16, 2008 | 36.94 | 37.15 | 35.62 | 36.11 | 12,008,340 | -0.87(-2.34%) |
Jul 15, 2008 | 38.18 | 38.74 | 36.92 | 36.98 | 15,179,913 | -0.79(-2.10%) |
Jul 14, 2008 | 37.45 | 38.05 | 36.89 | 37.77 | 9,722,350 | +0.47(+1.27%) |
Jul 11, 2008 | 36.67 | 37.57 | 36.50 | 37.30 | 11,766,231 | +1.52(+4.25%) |
Jul 10, 2008 | 34.71 | 35.89 | 34.65 | 35.78 | 9,800,000 | +1.19(+3.45%) |
Jul 09, 2008 | 35.24 | 35.62 | 34.50 | 34.58 | 9,397,118 | -0.34(-0.98%) |
Jul 08, 2008 | 35.16 | 35.49 | 34.63 | 34.93 | 11,667,358 | -0.69(-1.94%) |
Jul 07, 2008 | 35.94 | 36.15 | 35.43 | 35.62 | 11,983,975 | -0.87(-2.37%) |
Jul 04, 2008 | 36.80 | 37.09 | 36.08 | 36.48 | 7,305,073 | +0.00(+0.00%) |
Jul 03, 2008 | 36.80 | 37.09 | 36.08 | 36.48 | 7,305,073 | -0.61(-1.65%) |
Jul 02, 2008 | 38.82 | 38.84 | 37.03 | 37.09 | 12,151,025 | -1.73(-4.46%) |
Jul 01, 2008 | 38.55 | 39.12 | 38.31 | 38.82 | 12,592,072 | +0.88(+2.32%) |
Jun 30, 2008 | 38.45 | 38.66 | 36.93 | 37.94 | 9,534,499 | -0.38(-0.99%) |
Jun 27, 2008 | 38.14 | 38.73 | 37.52 | 38.32 | 15,436,065 | +0.36(+0.96%) |
Jun 26, 2008 | 37.44 | 38.13 | 37.30 | 37.96 | 14,441,172 | +1.26(+3.43%) |
Jun 25, 2008 | 36.70 | 37.04 | 35.79 | 36.70 | 8,157,669 | +0.09(+0.24%) |
Jun 24, 2008 | 36.07 | 36.85 | 35.94 | 36.61 | 9,459,036 | +0.49(+1.35%) |
Jun 23, 2008 | 35.22 | 36.23 | 34.94 | 36.13 | 5,688,472 | +0.52(+1.45%) |
Jun 20, 2008 | 35.73 | 35.89 | 35.37 | 35.61 | 7,997,535 | +0.19(+0.53%) |
Jun 19, 2008 | 35.98 | 36.36 | 35.36 | 35.42 | 7,312,394 | -0.01(-0.02%) |
Jun 18, 2008 | 35.41 | 35.53 | 34.93 | 35.43 | 4,454,592 | +0.29(+0.83%) |
Jun 17, 2008 | 35.33 | 35.45 | 34.95 | 35.14 | 6,239,091 | -0.01(-0.02%) |
Jun 16, 2008 | 34.84 | 35.49 | 34.83 | 35.14 | 7,381,556 | +0.95(+2.77%) |
Jun 13, 2008 | 33.79 | 34.36 | 33.76 | 34.20 | 6,385,764 | +0.26(+0.77%) |
Jun 12, 2008 | 33.76 | 34.19 | 33.38 | 33.94 | 7,492,119 | -0.40(-1.17%) |
Jun 11, 2008 | 34.19 | 34.92 | 33.97 | 34.34 | 8,648,341 | +0.34(+1.01%) |
Jun 10, 2008 | 34.02 | 35.14 | 33.81 | 33.99 | 11,087,824 | -1.67(-4.67%) |
Jun 09, 2008 | 35.17 | 35.91 | 34.88 | 35.66 | 7,481,988 | +0.51(+1.45%) |
Jun 06, 2008 | 35.42 | 35.83 | 35.03 | 35.15 | 9,526,034 | +0.31(+0.88%) |
Jun 05, 2008 | 33.80 | 34.91 | 33.61 | 34.85 | 8,004,475 | +0.76(+2.22%) |
Jun 04, 2008 | 34.12 | 34.72 | 33.95 | 34.09 | 8,218,234 | -0.10(-0.30%) |
Jun 03, 2008 | 34.37 | 34.97 | 34.13 | 34.19 | 6,382,807 | -0.56(-1.61%) |
Jun 02, 2008 | 34.32 | 35.14 | 34.18 | 34.75 | 6,384,657 | +0.17(+0.50%) |
May 30, 2008 | 34.34 | 34.64 | 34.02 | 34.58 | 5,433,864 | +0.53(+1.56%) |
May 29, 2008 | 34.37 | 34.55 | 33.93 | 34.05 | 7,571,487 | -1.03(-2.94%) |
May 28, 2008 | 34.19 | 35.14 | 34.05 | 35.08 | 6,496,409 | +0.40(+1.15%) |
May 27, 2008 | 35.19 | 35.19 | 34.34 | 34.68 | 7,652,400 | -0.78(-2.20%) |
May 26, 2008 | 35.70 | 36.26 | 35.41 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.70 | 36.26 | 35.41 | 35.46 | 5,950,355 | -0.18(-0.51%) |
May 22, 2008 | 35.78 | 36.43 | 35.27 | 35.64 | 7,860,245 | -0.44(-1.23%) |
May 21, 2008 | 36.20 | 37.02 | 36.03 | 36.08 | 11,289,249 | -0.20(-0.56%) |
May 20, 2008 | 35.67 | 36.41 | 35.67 | 36.29 | 10,925,903 | +0.60(+1.67%) |
May 19, 2008 | 35.82 | 36.15 | 35.44 | 35.69 | 8,018,260 | +0.13(+0.37%) |
May 16, 2008 | 34.56 | 35.67 | 34.42 | 35.56 | 15,489,081 | +1.56(+4.60%) |
May 15, 2008 | 33.46 | 34.19 | 33.30 | 33.99 | 9,017,353 | +1.19(+3.61%) |
May 14, 2008 | 32.90 | 33.30 | 32.61 | 32.81 | 6,854,123 | +0.04(+0.13%) |
May 13, 2008 | 32.15 | 32.99 | 32.15 | 32.77 | 7,345,310 | -0.16(-0.49%) |
May 12, 2008 | 33.11 | 33.28 | 32.52 | 32.92 | 6,312,801 | -0.34(-1.03%) |
May 09, 2008 | 33.97 | 33.99 | 32.82 | 33.27 | 4,110,194 | -0.57(-1.70%) |
May 08, 2008 | 33.22 | 34.01 | 33.22 | 33.84 | 7,445,067 | +0.95(+2.87%) |
May 07, 2008 | 33.05 | 33.25 | 32.71 | 32.90 | 6,909,457 | -0.55(-1.63%) |
May 06, 2008 | 32.98 | 33.70 | 32.85 | 33.44 | 10,831,168 | +0.45(+1.37%) |
May 05, 2008 | 33.03 | 33.06 | 32.66 | 32.99 | 8,876,700 | +0.61(+1.89%) |
May 02, 2008 | 31.64 | 32.74 | 31.29 | 32.38 | 10,033,430 | +0.93(+2.96%) |
May 01, 2008 | 31.45 | 31.73 | 30.82 | 31.45 | 12,820,038 | -0.71(-2.22%) |
Apr 30, 2008 | 31.43 | 32.37 | 31.10 | 32.16 | 11,089,462 | +0.93(+2.98%) |
Apr 29, 2008 | 31.02 | 31.60 | 31.02 | 31.23 | 10,106,787 | -0.77(-2.41%) |
Apr 28, 2008 | 32.46 | 32.84 | 31.99 | 32.00 | 6,403,880 | -0.54(-1.65%) |
Apr 25, 2008 | 31.93 | 32.79 | 31.75 | 32.54 | 13,547,518 | +1.26(+4.02%) |
Apr 24, 2008 | 32.16 | 32.25 | 31.21 | 31.28 | 13,605,408 | -0.49(-1.56%) |
Apr 23, 2008 | 32.07 | 32.27 | 31.50 | 31.78 | 10,839,207 | -0.71(-2.17%) |
Apr 22, 2008 | 32.81 | 33.20 | 32.37 | 32.48 | 8,948,767 | -0.31(-0.95%) |
Apr 21, 2008 | 34.08 | 34.08 | 32.44 | 32.79 | 9,465,707 | -0.87(-2.57%) |
Apr 18, 2008 | 33.62 | 34.18 | 33.27 | 33.66 | 10,413,684 | -0.91(-2.63%) |
Apr 17, 2008 | 34.69 | 34.96 | 34.28 | 34.57 | 5,378,308 | -0.28(-0.81%) |
Apr 16, 2008 | 33.82 | 34.91 | 33.65 | 34.85 | 9,579,975 | +1.79(+5.41%) |
Apr 15, 2008 | 33.07 | 33.18 | 32.79 | 33.06 | 7,858,948 | +0.24(+0.73%) |
Apr 14, 2008 | 33.48 | 33.55 | 32.71 | 32.82 | 6,804,432 | -0.61(-1.83%) |
Apr 11, 2008 | 33.97 | 34.21 | 33.37 | 33.43 | 4,481,281 | -0.75(-2.19%) |
Apr 10, 2008 | 33.96 | 34.26 | 33.47 | 34.18 | 6,579,864 | +0.16(+0.47%) |
Apr 09, 2008 | 33.82 | 34.43 | 33.82 | 34.02 | 5,622,358 | +0.15(+0.45%) |
Apr 08, 2008 | 33.56 | 34.15 | 33.19 | 33.87 | 5,656,535 | +0.01(+0.04%) |
Apr 07, 2008 | 34.38 | 34.80 | 33.76 | 33.86 | 5,952,268 | -0.20(-0.60%) |
Apr 04, 2008 | 33.65 | 34.26 | 33.65 | 34.06 | 6,678,199 | +0.39(+1.17%) |
Apr 03, 2008 | 33.39 | 34.06 | 33.16 | 33.67 | 7,726,347 | +0.00(+0.00%) |
Apr 02, 2008 | 32.74 | 33.77 | 32.74 | 33.67 | 12,032,961 | +1.08(+3.30%) |
Apr 01, 2008 | 32.36 | 32.68 | 31.75 | 32.59 | 12,842,226 | -0.36(-1.10%) |
Mar 31, 2008 | 33.98 | 34.31 | 32.55 | 32.95 | 10,062,749 | -0.91(-2.69%) |
Mar 28, 2008 | 33.35 | 33.99 | 33.10 | 33.86 | 6,157,874 | -0.04(-0.13%) |
Mar 27, 2008 | 34.38 | 34.55 | 33.74 | 33.91 | 7,409,758 | -0.60(-1.75%) |
Mar 26, 2008 | 34.33 | 34.64 | 33.91 | 34.51 | 11,621,819 | +0.45(+1.32%) |
Mar 25, 2008 | 33.90 | 34.39 | 33.73 | 34.06 | 9,990,118 | +0.99(+2.99%) |
Mar 24, 2008 | 33.83 | 34.30 | 32.95 | 33.07 | 10,128,153 | -0.37(-1.11%) |
Mar 21, 2008 | 34.34 | 35.44 | 33.28 | 33.44 | 23,268,938 | +0.00(+0.00%) |
Mar 20, 2008 | 34.34 | 34.55 | 33.28 | 33.44 | 23,267,288 | -2.00(-5.64%) |
Mar 19, 2008 | 36.64 | 36.96 | 35.35 | 35.44 | 18,020,760 | -1.58(-4.26%) |
Mar 18, 2008 | 39.17 | 39.17 | 36.74 | 37.02 | 16,016,704 | -1.81(-4.66%) |
Mar 17, 2008 | 38.16 | 40.12 | 38.13 | 38.83 | 17,745,990 | -0.18(-0.47%) |
Mar 14, 2008 | 39.02 | 39.50 | 38.26 | 39.01 | 12,070,439 | -0.11(-0.28%) |
Mar 13, 2008 | 38.01 | 39.19 | 37.87 | 39.12 | 13,762,504 | +1.75(+4.67%) |
Mar 12, 2008 | 37.76 | 38.18 | 36.96 | 37.38 | 10,108,441 | -0.54(-1.42%) |
Mar 11, 2008 | 36.22 | 37.99 | 36.00 | 37.92 | 12,168,345 | +1.99(+5.55%) |
Mar 10, 2008 | 35.20 | 36.52 | 35.20 | 35.92 | 11,896,188 | -0.14(-0.38%) |
Mar 07, 2008 | 36.68 | 37.04 | 35.61 | 36.06 | 10,900,171 | -0.98(-2.65%) |
Mar 06, 2008 | 37.09 | 37.62 | 36.56 | 37.04 | 9,063,442 | -0.30(-0.80%) |
Mar 05, 2008 | 36.96 | 37.79 | 36.50 | 37.34 | 9,981,639 | +0.82(+2.25%) |
Mar 04, 2008 | 37.79 | 38.10 | 35.98 | 36.52 | 12,552,689 | -1.59(-4.16%) |