Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.16 | 15.90 | 15.12 | 15.42 | 0 | -0.24(-1.53%) |
Feb 26, 2009 | 16.81 | 16.89 | 15.50 | 15.66 | 73,782,120 | -0.69(-4.24%) |
Feb 25, 2009 | 16.54 | 17.12 | 15.81 | 16.35 | 91,086,600 | -0.42(-2.52%) |
Feb 24, 2009 | 15.69 | 16.83 | 15.43 | 16.78 | 91,328,160 | +1.28(+8.23%) |
Feb 23, 2009 | 16.98 | 17.09 | 15.42 | 15.50 | 79,546,272 | -1.28(-7.61%) |
Feb 20, 2009 | 15.28 | 16.80 | 15.20 | 16.78 | 100,963,256 | +1.01(+6.42%) |
Feb 19, 2009 | 16.67 | 16.89 | 15.59 | 15.77 | 64,429,096 | -0.63(-3.85%) |
Feb 18, 2009 | 16.56 | 16.65 | 15.80 | 16.40 | 68,722,880 | +0.07(+0.41%) |
Feb 17, 2009 | 16.62 | 16.75 | 16.12 | 16.33 | 70,628,200 | -1.10(-6.30%) |
Feb 13, 2009 | 18.21 | 18.27 | 17.36 | 17.43 | 52,420,448 | -1.11(-5.99%) |
Feb 12, 2009 | 18.11 | 18.59 | 17.15 | 18.54 | 99,016,048 | -0.28(-1.47%) |
Feb 11, 2009 | 18.50 | 18.81 | 17.83 | 18.81 | 64,625,208 | +0.47(+2.54%) |
Feb 10, 2009 | 19.91 | 19.94 | 18.17 | 18.35 | 86,855,008 | -1.72(-8.59%) |
Feb 09, 2009 | 19.85 | 20.15 | 19.44 | 20.07 | 46,362,048 | +0.27(+1.36%) |
Feb 06, 2009 | 18.65 | 20.02 | 18.62 | 19.80 | 73,530,880 | +1.27(+6.85%) |
Feb 05, 2009 | 18.48 | 19.18 | 17.95 | 18.53 | 77,496,624 | -0.29(-1.53%) |
Feb 04, 2009 | 19.28 | 19.87 | 18.82 | 18.82 | 52,466,600 | -0.45(-2.36%) |
Feb 03, 2009 | 19.47 | 19.56 | 18.98 | 19.27 | 42,667,056 | -0.07(-0.38%) |
Feb 02, 2009 | 18.70 | 19.53 | 18.54 | 19.35 | 53,059,944 | +0.12(+0.64%) |
Jan 30, 2009 | 20.07 | 20.38 | 18.81 | 19.23 | 0 | -0.63(-3.18%) |
Jan 29, 2009 | 21.08 | 21.20 | 19.77 | 19.86 | 70,226,584 | -1.69(-7.83%) |
Jan 28, 2009 | 20.51 | 21.72 | 20.26 | 21.54 | 81,745,288 | +1.59(+7.96%) |
Jan 27, 2009 | 19.70 | 20.20 | 19.51 | 19.96 | 43,722,052 | +0.36(+1.82%) |
Jan 26, 2009 | 19.75 | 20.29 | 19.20 | 19.60 | 58,543,124 | -0.17(-0.84%) |
Jan 23, 2009 | 18.51 | 19.80 | 18.39 | 19.77 | 73,409,464 | +0.61(+3.17%) |
Jan 22, 2009 | 19.35 | 20.13 | 18.85 | 19.16 | 75,730,088 | -1.02(-5.08%) |
Jan 21, 2009 | 18.69 | 20.27 | 18.13 | 20.18 | 95,468,936 | +1.83(+9.96%) |
Jan 20, 2009 | 20.16 | 20.25 | 18.21 | 18.35 | 71,059,464 | -2.23(-10.82%) |
Jan 16, 2009 | 20.34 | 20.69 | 19.38 | 20.58 | 74,175,448 | +0.73(+3.68%) |
Jan 15, 2009 | 19.23 | 20.35 | 18.30 | 19.85 | 74,710,120 | +0.56(+2.89%) |
Jan 14, 2009 | 19.72 | 19.74 | 19.09 | 19.29 | 63,871,636 | -1.06(-5.19%) |
Jan 13, 2009 | 19.50 | 20.43 | 19.36 | 20.35 | 46,480,960 | +0.60(+3.01%) |
Jan 12, 2009 | 20.77 | 20.83 | 19.42 | 19.75 | 47,842,984 | -1.22(-5.82%) |
Jan 09, 2009 | 22.02 | 22.07 | 20.85 | 20.97 | 36,482,344 | -1.01(-4.60%) |
Jan 08, 2009 | 21.73 | 22.15 | 21.50 | 21.99 | 36,783,520 | -0.10(-0.44%) |
Jan 07, 2009 | 22.33 | 22.78 | 21.96 | 22.08 | 43,089,532 | -0.77(-3.38%) |
Jan 06, 2009 | 22.09 | 23.10 | 21.45 | 22.86 | 50,964,056 | +1.08(+4.96%) |
Jan 05, 2009 | 22.06 | 22.43 | 21.62 | 21.78 | 38,624,484 | -0.44(-1.96%) |
Jan 02, 2009 | 22.95 | 23.02 | 22.11 | 22.21 | 0 | -0.63(-2.74%) |
Jan 01, 2009 | 21.76 | 23.05 | 21.68 | 22.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.76 | 23.05 | 21.68 | 22.84 | 51,568,640 | +1.04(+4.76%) |
Dec 30, 2008 | 21.09 | 21.93 | 20.96 | 21.80 | 33,411,756 | +0.94(+4.53%) |
Dec 29, 2008 | 22.04 | 22.04 | 20.50 | 20.86 | 39,014,204 | -1.25(-5.63%) |
Dec 26, 2008 | 21.99 | 22.15 | 21.48 | 22.10 | 11,355,704 | +0.29(+1.32%) |
Dec 24, 2008 | 21.76 | 21.86 | 21.39 | 21.81 | 10,244,811 | +0.17(+0.76%) |
Dec 23, 2008 | 21.81 | 22.21 | 21.40 | 21.65 | 39,062,484 | -0.72(-3.24%) |
Dec 22, 2008 | 22.85 | 22.96 | 21.27 | 22.37 | 60,183,684 | -0.48(-2.09%) |
Dec 19, 2008 | 21.89 | 22.97 | 21.75 | 22.85 | 57,980,392 | +1.08(+4.96%) |
Dec 18, 2008 | 23.83 | 24.01 | 21.49 | 21.77 | 70,942,576 | -1.86(-7.89%) |
Dec 17, 2008 | 22.45 | 24.61 | 22.05 | 23.64 | 81,672,560 | +0.58(+2.53%) |
Dec 16, 2008 | 20.72 | 23.15 | 20.51 | 23.05 | 84,938,272 | +2.50(+12.18%) |
Dec 15, 2008 | 21.05 | 21.23 | 19.72 | 20.55 | 60,898,840 | -0.60(-2.84%) |
Dec 12, 2008 | 18.80 | 21.29 | 18.63 | 21.15 | 91,814,608 | +1.83(+9.46%) |
Dec 11, 2008 | 22.04 | 22.14 | 19.02 | 19.32 | 85,487,280 | -3.26(-14.43%) |
Dec 10, 2008 | 21.26 | 22.67 | 21.14 | 22.58 | 57,795,252 | +1.40(+6.63%) |
Dec 09, 2008 | 22.33 | 22.86 | 20.74 | 21.18 | 101,381,848 | -1.64(-7.18%) |
Dec 08, 2008 | 21.53 | 22.87 | 21.09 | 22.81 | 68,861,496 | +1.96(+9.41%) |
Dec 05, 2008 | 18.55 | 21.00 | 18.39 | 20.85 | 85,440,312 | +1.83(+9.65%) |
Dec 04, 2008 | 18.90 | 20.39 | 18.48 | 19.02 | 83,986,392 | -0.32(-1.65%) |
Dec 03, 2008 | 17.91 | 19.51 | 17.37 | 19.34 | 90,113,328 | +0.84(+4.54%) |
Dec 02, 2008 | 17.02 | 18.56 | 16.82 | 18.50 | 103,510,040 | +2.24(+13.77%) |
Dec 01, 2008 | 19.62 | 19.69 | 16.12 | 16.26 | 68,190,768 | -4.22(-20.61%) |
Nov 28, 2008 | 20.51 | 20.66 | 19.99 | 20.48 | 18,863,764 | -0.18(-0.86%) |
Nov 26, 2008 | 19.14 | 20.83 | 19.09 | 20.66 | 50,358,392 | +0.90(+4.57%) |
Nov 25, 2008 | 19.70 | 20.15 | 18.29 | 19.75 | 85,986,160 | +0.52(+2.71%) |
Nov 24, 2008 | 17.12 | 19.77 | 16.43 | 19.23 | 152,053,584 | +2.43(+14.46%) |
Nov 21, 2008 | 16.02 | 16.88 | 14.42 | 16.80 | 77,405,000 | +1.28(+8.26%) |
Nov 20, 2008 | 16.52 | 17.53 | 15.10 | 15.52 | 95,414,160 | -1.48(-8.73%) |
Nov 19, 2008 | 19.00 | 19.08 | 16.59 | 17.01 | 60,905,032 | -2.33(-12.06%) |
Nov 18, 2008 | 19.48 | 19.81 | 18.16 | 19.34 | 47,256,068 | -0.81(-4.02%) |
Nov 17, 2008 | 19.83 | 20.33 | 19.32 | 20.15 | 29,319,960 | -0.16(-0.79%) |
Nov 14, 2008 | 21.79 | 22.05 | 20.03 | 20.31 | 37,496,060 | -2.22(-9.86%) |
Nov 13, 2008 | 20.43 | 22.71 | 19.42 | 22.53 | 65,484,724 | +2.25(+11.07%) |
Nov 12, 2008 | 21.24 | 21.32 | 20.11 | 20.28 | 44,531,160 | -1.61(-7.37%) |
Nov 11, 2008 | 21.80 | 22.40 | 21.00 | 21.89 | 47,113,484 | -0.28(-1.27%) |
Nov 10, 2008 | 24.56 | 24.61 | 21.95 | 22.18 | 43,191,992 | -2.08(-8.57%) |
Nov 07, 2008 | 22.97 | 24.42 | 22.46 | 24.26 | 42,053,836 | +1.36(+5.92%) |
Nov 06, 2008 | 23.64 | 23.89 | 22.76 | 22.90 | 37,959,668 | -1.09(-4.53%) |
Nov 05, 2008 | 26.15 | 26.15 | 23.83 | 23.99 | 34,931,916 | -2.56(-9.66%) |
Nov 04, 2008 | 25.53 | 26.69 | 25.32 | 26.55 | 32,645,162 | +1.40(+5.56%) |
Nov 03, 2008 | 25.87 | 26.17 | 25.12 | 25.15 | 21,352,836 | -0.95(-3.64%) |
Oct 31, 2008 | 24.61 | 26.17 | 24.21 | 26.10 | 36,609,340 | +1.55(+6.30%) |
Oct 30, 2008 | 24.54 | 24.74 | 23.68 | 24.56 | 33,030,184 | +1.13(+4.85%) |
Oct 29, 2008 | 24.05 | 25.12 | 23.12 | 23.42 | 37,074,180 | -0.97(-3.97%) |
Oct 28, 2008 | 21.69 | 24.49 | 20.48 | 24.39 | 43,425,072 | +3.42(+16.33%) |
Oct 27, 2008 | 21.87 | 22.89 | 20.68 | 20.97 | 26,276,674 | -1.15(-5.21%) |
Oct 24, 2008 | 21.33 | 23.25 | 21.02 | 22.12 | 40,727,848 | -1.52(-6.41%) |
Oct 23, 2008 | 23.89 | 24.47 | 21.52 | 23.64 | 51,024,928 | -0.37(-1.56%) |
Oct 22, 2008 | 25.30 | 25.57 | 23.14 | 24.01 | 41,886,784 | -1.90(-7.34%) |
Oct 21, 2008 | 26.23 | 27.12 | 25.78 | 25.91 | 23,298,856 | -0.93(-3.45%) |
Oct 20, 2008 | 26.97 | 27.14 | 25.55 | 26.84 | 28,165,304 | +0.25(+0.95%) |
Oct 17, 2008 | 25.88 | 27.84 | 25.50 | 26.59 | 30,144,060 | -0.28(-1.03%) |
Oct 16, 2008 | 25.97 | 26.98 | 24.51 | 26.86 | 50,581,448 | +1.59(+6.29%) |
Oct 15, 2008 | 28.57 | 28.89 | 25.07 | 25.27 | 30,923,138 | -4.17(-14.17%) |
Oct 14, 2008 | 32.02 | 32.16 | 27.43 | 29.45 | 38,643,100 | -2.04(-6.49%) |
Oct 13, 2008 | 30.65 | 31.65 | 29.21 | 31.49 | 25,535,476 | +2.19(+7.48%) |
Oct 10, 2008 | 25.99 | 31.90 | 25.29 | 29.30 | 49,873,120 | +2.16(+7.96%) |
Oct 09, 2008 | 30.09 | 30.42 | 26.83 | 27.14 | 42,329,388 | -2.09(-7.16%) |
Oct 08, 2008 | 29.32 | 30.62 | 28.89 | 29.23 | 38,979,184 | -0.50(-1.67%) |
Oct 07, 2008 | 32.66 | 32.67 | 29.70 | 29.73 | 36,339,592 | -2.74(-8.44%) |
Oct 06, 2008 | 31.66 | 32.51 | 30.69 | 32.47 | 38,061,072 | -0.61(-1.84%) |
Oct 03, 2008 | 35.57 | 35.92 | 33.08 | 33.08 | 38,481,792 | -1.86(-5.34%) |
Oct 02, 2008 | 36.81 | 37.00 | 34.64 | 34.94 | 25,366,866 | -2.48(-6.62%) |
Oct 01, 2008 | 37.53 | 37.53 | 36.78 | 37.42 | 19,445,664 | -0.58(-1.53%) |
Sep 30, 2008 | 37.21 | 38.34 | 36.18 | 38.00 | 23,656,326 | +1.76(+4.86%) |
Sep 29, 2008 | 37.73 | 37.97 | 35.93 | 36.24 | 31,605,596 | -2.31(-5.98%) |
Sep 26, 2008 | 36.93 | 38.88 | 36.59 | 38.55 | 0 | +0.79(+2.08%) |
Sep 25, 2008 | 37.85 | 38.15 | 36.86 | 37.76 | 24,997,318 | +0.69(+1.85%) |
Sep 24, 2008 | 38.03 | 38.03 | 36.73 | 37.08 | 21,094,616 | -0.75(-1.99%) |
Sep 23, 2008 | 38.45 | 38.98 | 37.69 | 37.83 | 25,511,264 | +0.24(+0.64%) |
Sep 22, 2008 | 41.08 | 41.39 | 37.46 | 37.59 | 18,600,844 | -3.63(-8.81%) |
Sep 19, 2008 | 43.87 | 41.22 | 39.13 | 41.22 | 0 | +1.98(+5.03%) |
Sep 18, 2008 | 36.96 | 39.26 | 35.10 | 39.25 | 78,954,152 | +2.44(+6.63%) |
Sep 17, 2008 | 37.86 | 38.46 | 36.37 | 36.81 | 62,361,060 | -1.80(-4.66%) |
Sep 16, 2008 | 36.43 | 38.73 | 36.32 | 38.61 | 66,387,184 | +1.15(+3.08%) |
Sep 15, 2008 | 38.31 | 39.16 | 37.28 | 37.45 | 44,721,560 | -2.45(-6.15%) |
Sep 12, 2008 | 39.07 | 39.99 | 38.80 | 39.91 | 22,801,254 | +0.42(+1.06%) |
Sep 11, 2008 | 38.61 | 39.52 | 38.26 | 39.49 | 25,931,808 | +0.45(+1.15%) |
Sep 10, 2008 | 39.29 | 39.53 | 38.28 | 39.04 | 23,821,414 | +0.21(+0.54%) |
Sep 09, 2008 | 40.21 | 40.68 | 38.71 | 38.83 | 27,090,244 | -1.78(-4.38%) |
Sep 08, 2008 | 40.30 | 40.88 | 39.26 | 40.61 | 31,858,942 | +1.68(+4.32%) |
Sep 05, 2008 | 38.37 | 38.93 | 37.89 | 38.93 | 0 | +0.25(+0.63%) |
Sep 04, 2008 | 39.53 | 39.75 | 38.65 | 38.68 | 18,599,412 | -1.25(-3.12%) |
Sep 03, 2008 | 39.31 | 39.94 | 38.99 | 39.93 | 20,618,702 | +0.54(+1.37%) |
Sep 02, 2008 | 39.46 | 40.05 | 38.63 | 39.39 | 22,959,018 | +0.48(+1.23%) |
Aug 29, 2008 | 39.01 | 39.49 | 38.72 | 38.91 | 13,507,442 | -0.44(-1.12%) |
Aug 28, 2008 | 38.23 | 39.46 | 38.22 | 39.35 | 14,834,791 | +1.26(+3.32%) |
Aug 27, 2008 | 37.56 | 38.12 | 37.50 | 38.09 | 8,132,363 | +0.34(+0.89%) |
Aug 26, 2008 | 37.33 | 37.91 | 37.15 | 37.75 | 15,651,658 | +0.29(+0.77%) |
Aug 25, 2008 | 38.25 | 38.27 | 37.29 | 37.46 | 15,289,542 | -0.85(-2.21%) |
Aug 22, 2008 | 37.72 | 38.65 | 37.45 | 38.31 | 15,382,624 | +0.86(+2.29%) |
Aug 21, 2008 | 37.57 | 37.64 | 37.12 | 37.45 | 17,263,470 | -0.52(-1.37%) |
Aug 20, 2008 | 37.99 | 38.16 | 37.14 | 37.97 | 18,324,540 | +0.09(+0.24%) |
Aug 19, 2008 | 38.25 | 38.30 | 37.44 | 37.88 | 16,324,898 | -0.80(-2.06%) |
Aug 18, 2008 | 39.13 | 39.64 | 38.29 | 38.68 | 14,664,854 | -0.83(-2.10%) |
Aug 15, 2008 | 39.69 | 40.13 | 39.13 | 39.51 | 0 | -0.06(-0.16%) |
Aug 14, 2008 | 38.55 | 39.66 | 38.49 | 39.57 | 11,645,417 | +0.64(+1.66%) |
Aug 13, 2008 | 39.21 | 39.35 | 38.48 | 38.92 | 17,189,580 | -0.64(-1.61%) |
Aug 12, 2008 | 40.16 | 40.33 | 39.04 | 39.56 | 18,131,758 | -0.90(-2.21%) |
Aug 11, 2008 | 39.58 | 40.92 | 39.28 | 40.46 | 22,978,024 | +0.97(+2.45%) |
Aug 08, 2008 | 38.07 | 39.99 | 37.97 | 39.49 | 18,591,504 | +1.24(+3.24%) |
Aug 07, 2008 | 38.72 | 39.00 | 37.82 | 38.25 | 15,535,575 | -0.95(-2.43%) |
Aug 06, 2008 | 39.23 | 39.38 | 38.64 | 39.20 | 12,513,404 | -0.18(-0.47%) |
Aug 05, 2008 | 37.98 | 39.51 | 37.89 | 39.38 | 23,491,032 | +1.61(+4.27%) |
Aug 04, 2008 | 38.12 | 38.27 | 37.48 | 37.77 | 16,275,343 | -0.54(-1.41%) |
Aug 01, 2008 | 38.41 | 38.41 | 37.30 | 38.31 | 16,432,725 | +0.09(+0.24%) |
Jul 31, 2008 | 38.00 | 38.59 | 37.65 | 38.22 | 18,951,342 | -0.45(-1.17%) |
Jul 30, 2008 | 39.14 | 39.31 | 37.48 | 38.67 | 30,648,062 | -0.19(-0.49%) |
Jul 29, 2008 | 38.86 | 39.07 | 36.87 | 38.86 | 21,681,864 | +1.85(+5.01%) |
Jul 28, 2008 | 37.73 | 38.41 | 36.70 | 37.01 | 16,974,000 | -0.80(-2.13%) |
Jul 25, 2008 | 37.43 | 38.37 | 37.13 | 37.81 | 20,533,644 | +0.56(+1.52%) |
Jul 24, 2008 | 40.10 | 40.10 | 36.96 | 37.25 | 29,598,994 | -2.44(-6.15%) |
Jul 23, 2008 | 38.70 | 40.40 | 38.59 | 39.69 | 40,474,504 | +0.83(+2.13%) |
Jul 22, 2008 | 37.38 | 38.97 | 37.05 | 38.86 | 22,378,406 | +1.20(+3.18%) |
Jul 21, 2008 | 37.48 | 37.97 | 37.29 | 37.67 | 14,824,589 | +0.11(+0.29%) |
Jul 18, 2008 | 37.61 | 37.75 | 36.97 | 37.56 | 12,777,915 | +0.01(+0.03%) |
Jul 17, 2008 | 37.30 | 37.79 | 36.16 | 37.54 | 30,579,788 | +0.60(+1.61%) |
Jul 16, 2008 | 34.64 | 36.99 | 34.09 | 36.95 | 31,724,498 | +2.42(+7.02%) |
Jul 15, 2008 | 34.48 | 35.71 | 33.84 | 34.53 | 26,228,100 | -0.33(-0.95%) |
Jul 14, 2008 | 36.59 | 36.96 | 34.75 | 34.86 | 21,466,876 | -1.26(-3.48%) |
Jul 11, 2008 | 35.28 | 37.03 | 35.15 | 36.11 | 28,388,092 | +0.01(+0.03%) |
Jul 10, 2008 | 35.41 | 36.61 | 35.05 | 36.10 | 29,021,474 | +0.64(+1.82%) |
Jul 09, 2008 | 38.05 | 38.05 | 35.34 | 35.46 | 20,115,926 | -2.82(-7.36%) |
Jul 08, 2008 | 35.69 | 38.36 | 35.37 | 38.27 | 22,720,524 | +2.58(+7.24%) |
Jul 07, 2008 | 36.69 | 36.90 | 35.46 | 35.69 | 20,391,392 | -0.75(-2.05%) |
Jul 04, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,204 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,204 | -0.29(-0.80%) |
Jul 02, 2008 | 37.15 | 37.64 | 36.72 | 36.73 | 13,411,441 | -0.78(-2.08%) |
Jul 01, 2008 | 36.80 | 37.51 | 36.35 | 37.51 | 18,800,978 | +0.21(+0.58%) |
Jun 30, 2008 | 37.40 | 37.96 | 36.95 | 37.30 | 12,391,767 | -0.12(-0.33%) |
Jun 27, 2008 | 37.79 | 38.02 | 37.10 | 37.42 | 12,271,857 | -0.29(-0.78%) |
Jun 26, 2008 | 38.29 | 38.76 | 37.69 | 37.72 | 13,723,933 | -1.40(-3.58%) |
Jun 25, 2008 | 38.80 | 39.67 | 38.68 | 39.11 | 18,810,380 | +0.29(+0.74%) |
Jun 24, 2008 | 38.52 | 39.35 | 38.29 | 38.83 | 13,006,178 | +0.02(+0.05%) |
Jun 23, 2008 | 39.81 | 40.02 | 38.72 | 38.81 | 14,306,920 | -0.82(-2.07%) |
Jun 20, 2008 | 40.24 | 40.37 | 39.53 | 39.63 | 17,564,764 | -1.01(-2.48%) |
Jun 19, 2008 | 39.73 | 40.73 | 39.51 | 40.64 | 16,526,971 | +0.82(+2.06%) |
Jun 18, 2008 | 40.20 | 40.33 | 39.54 | 39.81 | 16,975,178 | -0.60(-1.49%) |
Jun 17, 2008 | 41.72 | 41.79 | 40.34 | 40.41 | 8,002,164 | -1.23(-2.95%) |
Jun 16, 2008 | 40.80 | 41.68 | 40.65 | 41.64 | 9,604,197 | +0.59(+1.43%) |
Jun 13, 2008 | 40.50 | 41.21 | 40.07 | 41.05 | 8,438,085 | +0.84(+2.09%) |
Jun 12, 2008 | 40.30 | 40.80 | 39.76 | 40.21 | 16,906,798 | +0.25(+0.61%) |
Jun 11, 2008 | 40.79 | 40.82 | 39.94 | 39.97 | 17,445,098 | -0.84(-2.06%) |
Jun 10, 2008 | 40.49 | 41.01 | 39.93 | 40.81 | 19,570,210 | +0.16(+0.39%) |
Jun 09, 2008 | 41.81 | 42.02 | 40.57 | 40.65 | 16,445,151 | -0.96(-2.31%) |
Jun 06, 2008 | 42.80 | 42.94 | 41.48 | 41.61 | 11,425,610 | -1.72(-3.96%) |
Jun 05, 2008 | 42.54 | 43.40 | 42.39 | 43.33 | 13,880,962 | +1.06(+2.51%) |
Jun 04, 2008 | 41.87 | 42.72 | 41.86 | 42.27 | 7,801,115 | +0.23(+0.55%) |
Jun 03, 2008 | 42.05 | 42.30 | 41.66 | 42.03 | 7,567,164 | +0.03(+0.07%) |
Jun 02, 2008 | 42.33 | 42.40 | 41.62 | 42.00 | 9,682,065 | -0.60(-1.40%) |
May 30, 2008 | 42.88 | 43.00 | 42.46 | 42.60 | 11,500,252 | -0.17(-0.40%) |
May 29, 2008 | 42.11 | 42.86 | 42.11 | 42.77 | 7,648,093 | +0.44(+1.04%) |
May 28, 2008 | 42.30 | 42.50 | 42.01 | 42.33 | 6,045,390 | +0.17(+0.41%) |
May 27, 2008 | 41.80 | 42.35 | 41.33 | 42.16 | 6,895,762 | +0.60(+1.43%) |
May 26, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 8,212,120 | -0.27(-0.65%) |
May 22, 2008 | 42.19 | 42.29 | 41.71 | 41.83 | 8,660,230 | -0.28(-0.67%) |
May 21, 2008 | 42.98 | 43.48 | 41.99 | 42.11 | 13,111,782 | -0.93(-2.17%) |
May 20, 2008 | 43.43 | 43.59 | 42.66 | 43.05 | 13,963,858 | -0.91(-2.07%) |
May 19, 2008 | 43.86 | 44.02 | 43.43 | 43.95 | 8,868,611 | +0.33(+0.76%) |
May 16, 2008 | 43.96 | 43.96 | 43.38 | 43.62 | 10,748,349 | -0.29(-0.66%) |
May 15, 2008 | 43.42 | 43.91 | 43.05 | 43.91 | 8,494,167 | +0.54(+1.24%) |
May 14, 2008 | 43.15 | 43.55 | 43.09 | 43.37 | 7,541,537 | +0.29(+0.67%) |
May 13, 2008 | 42.94 | 43.11 | 42.53 | 43.08 | 7,832,972 | +0.23(+0.53%) |
May 12, 2008 | 42.03 | 42.91 | 41.92 | 42.86 | 7,778,704 | +0.90(+2.13%) |
May 09, 2008 | 41.89 | 42.37 | 41.70 | 41.96 | 4,264,538 | -0.30(-0.71%) |
May 08, 2008 | 42.45 | 42.56 | 41.87 | 42.26 | 8,417,450 | -0.02(-0.04%) |
May 07, 2008 | 43.53 | 43.62 | 42.18 | 42.28 | 9,790,786 | -1.28(-2.94%) |
May 06, 2008 | 42.98 | 43.56 | 42.77 | 43.56 | 5,186,360 | +0.34(+0.79%) |
May 05, 2008 | 43.13 | 43.43 | 42.86 | 43.22 | 7,112,822 | -0.10(-0.24%) |
May 02, 2008 | 43.75 | 43.95 | 43.14 | 43.32 | 12,577,097 | +0.07(+0.17%) |
May 01, 2008 | 42.32 | 43.35 | 42.14 | 43.25 | 15,783,343 | +0.99(+2.35%) |
Apr 30, 2008 | 42.89 | 43.45 | 42.26 | 42.26 | 15,932,862 | -0.75(-1.75%) |
Apr 29, 2008 | 43.46 | 43.46 | 42.78 | 43.01 | 10,618,883 | -0.63(-1.45%) |
Apr 28, 2008 | 43.70 | 43.70 | 43.24 | 43.64 | 10,251,889 | +0.10(+0.23%) |
Apr 25, 2008 | 43.68 | 43.68 | 43.06 | 43.54 | 9,778,272 | +0.15(+0.34%) |
Apr 24, 2008 | 42.51 | 43.48 | 42.28 | 43.40 | 12,519,838 | +1.02(+2.42%) |
Apr 23, 2008 | 42.02 | 42.74 | 41.83 | 42.37 | 9,653,007 | +0.44(+1.04%) |
Apr 22, 2008 | 42.10 | 42.28 | 41.70 | 41.94 | 9,778,096 | -0.20(-0.47%) |
Apr 21, 2008 | 42.21 | 42.49 | 41.97 | 42.13 | 10,959,329 | -0.42(-0.99%) |
Apr 18, 2008 | 43.26 | 43.60 | 42.27 | 42.56 | 19,260,282 | +0.04(+0.10%) |
Apr 17, 2008 | 42.14 | 42.59 | 41.78 | 42.51 | 9,197,491 | +0.25(+0.58%) |
Apr 16, 2008 | 41.05 | 42.57 | 40.93 | 42.27 | 12,333,449 | +1.75(+4.32%) |
Apr 15, 2008 | 40.71 | 40.77 | 40.16 | 40.52 | 7,949,054 | +0.21(+0.52%) |
Apr 14, 2008 | 40.37 | 40.87 | 40.22 | 40.31 | 10,019,371 | -0.22(-0.54%) |
Apr 11, 2008 | 40.34 | 41.09 | 40.24 | 40.53 | 10,443,169 | -0.15(-0.36%) |
Apr 10, 2008 | 40.64 | 41.33 | 40.35 | 40.68 | 16,146,619 | -0.09(-0.21%) |
Apr 09, 2008 | 41.71 | 41.71 | 40.64 | 40.76 | 22,294,014 | -0.85(-2.03%) |
Apr 08, 2008 | 41.75 | 41.61 | 41.49 | 41.61 | 13,215,725 | -0.53(-1.25%) |
Apr 07, 2008 | 42.53 | 42.54 | 41.80 | 42.14 | 17,634,178 | -0.10(-0.23%) |
Apr 04, 2008 | 42.82 | 42.89 | 42.07 | 42.24 | 16,070,561 | -0.70(-1.63%) |
Apr 03, 2008 | 41.80 | 42.94 | 41.68 | 42.94 | 13,370,438 | +0.86(+2.04%) |
Apr 02, 2008 | 42.14 | 42.41 | 41.47 | 42.08 | 11,914,294 | +0.18(+0.42%) |
Apr 01, 2008 | 40.70 | 42.10 | 40.44 | 41.90 | 20,217,434 | +1.96(+4.92%) |
Mar 31, 2008 | 39.69 | 40.72 | 39.59 | 39.94 | 10,553,015 | +0.26(+0.66%) |
Mar 28, 2008 | 40.22 | 40.35 | 39.61 | 39.67 | 15,449,228 | -0.62(-1.54%) |
Mar 27, 2008 | 40.52 | 41.18 | 40.03 | 40.29 | 12,444,652 | -0.17(-0.42%) |
Mar 26, 2008 | 41.41 | 41.47 | 40.46 | 40.46 | 11,342,951 | -1.10(-2.64%) |
Mar 25, 2008 | 41.24 | 41.81 | 40.85 | 41.56 | 16,613,123 | -0.14(-0.32%) |
Mar 24, 2008 | 41.62 | 42.17 | 41.13 | 41.70 | 18,082,146 | +0.70(+1.71%) |
Mar 21, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,522 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,522 | +1.64(+4.18%) |
Mar 19, 2008 | 40.18 | 40.49 | 39.35 | 39.35 | 19,947,856 | -0.44(-1.09%) |
Mar 18, 2008 | 38.75 | 39.89 | 38.45 | 39.79 | 20,041,650 | +1.93(+5.10%) |
Mar 17, 2008 | 37.42 | 38.21 | 37.06 | 37.86 | 22,625,130 | -0.26(-0.68%) |
Mar 14, 2008 | 38.91 | 39.13 | 37.13 | 38.11 | 24,280,420 | -0.63(-1.63%) |
Mar 13, 2008 | 37.57 | 38.97 | 36.93 | 38.75 | 22,625,114 | +0.48(+1.26%) |
Mar 12, 2008 | 38.79 | 39.62 | 38.20 | 38.26 | 13,066,891 | -0.84(-2.16%) |
Mar 11, 2008 | 37.54 | 39.11 | 37.31 | 39.11 | 22,985,518 | +2.59(+7.11%) |
Mar 10, 2008 | 37.43 | 37.43 | 36.51 | 36.51 | 11,207,008 | -0.60(-1.62%) |
Mar 07, 2008 | 36.40 | 37.61 | 36.19 | 37.11 | 20,569,216 | +0.37(+1.00%) |
Mar 06, 2008 | 38.13 | 38.34 | 36.75 | 36.75 | 22,178,342 | -1.77(-4.59%) |
Mar 05, 2008 | 38.52 | 39.15 | 38.19 | 38.51 | 10,369,518 | -0.04(-0.10%) |
Mar 04, 2008 | 38.16 | 38.84 | 37.85 | 38.55 | 16,073,583 | -0.31(-0.80%) |