Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2008 | 32.95 | 33.30 | 32.00 | 32.91 | 12,643,304 | -1.82(-5.24%) |
Aug 29, 2008 | 35.55 | 35.55 | 34.53 | 34.73 | 0 | -0.29(-0.83%) |
Aug 28, 2008 | 36.42 | 36.44 | 34.48 | 35.02 | 7,776,580 | -0.48(-1.35%) |
Aug 27, 2008 | 35.21 | 35.50 | 34.76 | 35.50 | 7,369,528 | +1.19(+3.47%) |
Aug 26, 2008 | 34.32 | 35.00 | 34.19 | 34.31 | 5,786,229 | -0.10(-0.29%) |
Aug 25, 2008 | 34.61 | 35.35 | 34.07 | 34.41 | 4,838,941 | -0.35(-1.01%) |
Aug 22, 2008 | 35.34 | 35.35 | 34.30 | 34.76 | 0 | -1.23(-3.42%) |
Aug 21, 2008 | 35.35 | 36.47 | 35.35 | 35.99 | 14,683,553 | +2.28(+6.76%) |
Aug 20, 2008 | 33.90 | 34.49 | 33.08 | 33.71 | 11,043,042 | +0.27(+0.81%) |
Aug 19, 2008 | 32.45 | 34.23 | 32.41 | 33.44 | 11,263,419 | +0.43(+1.30%) |
Aug 18, 2008 | 33.00 | 33.41 | 32.50 | 33.01 | 9,976,672 | +0.85(+2.64%) |
Aug 15, 2008 | 33.06 | 33.06 | 31.72 | 32.16 | 0 | -1.42(-4.23%) |
Aug 14, 2008 | 34.67 | 35.15 | 33.51 | 33.58 | 11,012,343 | -1.67(-4.74%) |
Aug 13, 2008 | 33.90 | 35.45 | 33.55 | 35.25 | 17,011,106 | +1.66(+4.94%) |
Aug 12, 2008 | 33.18 | 33.82 | 32.42 | 33.59 | 17,485,452 | +0.82(+2.50%) |
Aug 11, 2008 | 35.20 | 35.25 | 32.23 | 32.77 | 19,813,572 | -2.43(-6.90%) |
Aug 08, 2008 | 35.43 | 35.55 | 34.62 | 35.20 | 12,421,642 | -1.08(-2.98%) |
Aug 07, 2008 | 37.21 | 37.38 | 35.90 | 36.28 | 10,589,986 | -0.68(-1.84%) |
Aug 06, 2008 | 37.55 | 38.33 | 36.87 | 36.96 | 12,049,748 | -0.10(-0.27%) |
Aug 05, 2008 | 39.05 | 39.05 | 36.88 | 37.06 | 14,530,723 | -2.96(-7.40%) |
Aug 04, 2008 | 40.01 | 40.96 | 39.50 | 40.02 | 7,488,890 | -0.56(-1.38%) |
Aug 01, 2008 | 42.27 | 43.66 | 39.97 | 40.58 | 13,104,970 | -1.77(-4.18%) |
Jul 31, 2008 | 43.15 | 43.98 | 42.04 | 42.35 | 8,823,609 | -0.06(-0.14%) |
Jul 30, 2008 | 41.29 | 42.41 | 39.06 | 42.41 | 15,402,441 | -0.17(-0.40%) |
Jul 29, 2008 | 42.58 | 44.36 | 41.94 | 42.58 | 8,235,777 | -1.62(-3.67%) |
Jul 28, 2008 | 43.87 | 45.26 | 43.10 | 44.20 | 6,175,793 | +0.33(+0.75%) |
Jul 25, 2008 | 43.88 | 44.46 | 42.57 | 43.87 | 6,415,860 | +0.06(+0.14%) |
Jul 24, 2008 | 44.02 | 44.90 | 43.18 | 43.81 | 10,308,250 | -0.11(-0.25%) |
Jul 23, 2008 | 47.41 | 47.84 | 43.57 | 43.92 | 14,949,935 | -3.71(-7.79%) |
Jul 22, 2008 | 48.80 | 49.62 | 47.35 | 47.63 | 8,562,077 | -0.65(-1.35%) |
Jul 21, 2008 | 47.90 | 48.37 | 46.74 | 48.28 | 6,204,694 | +0.98(+2.07%) |
Jul 18, 2008 | 47.37 | 48.14 | 46.84 | 47.30 | 7,542,000 | -0.20(-0.42%) |
Jul 17, 2008 | 47.94 | 49.43 | 46.80 | 47.50 | 10,752,775 | -0.90(-1.86%) |
Jul 16, 2008 | 49.78 | 50.43 | 47.84 | 48.40 | 10,124,148 | -1.27(-2.56%) |
Jul 15, 2008 | 51.20 | 52.48 | 48.60 | 49.67 | 19,861,028 | -0.72(-1.43%) |
Jul 14, 2008 | 49.30 | 50.53 | 48.80 | 50.39 | 9,818,324 | +1.18(+2.40%) |
Jul 11, 2008 | 47.97 | 49.77 | 47.90 | 49.21 | 16,163,900 | +2.49(+5.33%) |
Jul 10, 2008 | 45.47 | 47.60 | 45.21 | 46.72 | 10,048,582 | +2.08(+4.66%) |
Jul 09, 2008 | 44.85 | 46.43 | 44.56 | 44.64 | 7,215,456 | +0.20(+0.45%) |
Jul 08, 2008 | 44.01 | 44.68 | 43.53 | 44.44 | 8,748,724 | -0.25(-0.56%) |
Jul 07, 2008 | 43.83 | 45.19 | 43.82 | 44.69 | 9,508,791 | -0.40(-0.89%) |
Jul 04, 2008 | 44.41 | 45.31 | 43.66 | 45.09 | 7,296,248 | +0.00(+0.00%) |
Jul 03, 2008 | 44.41 | 45.31 | 43.66 | 45.09 | 7,296,248 | -0.09(-0.20%) |
Jul 02, 2008 | 45.75 | 46.30 | 44.90 | 45.18 | 12,413,460 | -1.18(-2.55%) |
Jul 01, 2008 | 46.42 | 47.00 | 46.00 | 46.36 | 11,296,501 | +0.86(+1.89%) |
Jun 30, 2008 | 45.34 | 45.98 | 44.10 | 45.50 | 10,743,305 | +0.50(+1.11%) |
Jun 27, 2008 | 43.91 | 45.72 | 43.74 | 45.00 | 14,744,976 | +1.96(+4.55%) |
Jun 26, 2008 | 41.55 | 43.26 | 41.50 | 43.04 | 15,085,503 | +2.58(+6.38%) |
Jun 25, 2008 | 41.13 | 41.14 | 39.43 | 40.46 | 6,809,055 | -0.49(-1.20%) |
Jun 24, 2008 | 40.91 | 41.78 | 40.75 | 40.95 | 5,744,355 | -0.07(-0.17%) |
Jun 23, 2008 | 39.74 | 41.16 | 39.25 | 41.02 | 5,478,468 | +0.59(+1.46%) |
Jun 20, 2008 | 40.64 | 41.29 | 39.89 | 40.43 | 8,970,684 | +0.36(+0.90%) |
Jun 19, 2008 | 41.06 | 41.50 | 39.96 | 40.07 | 8,761,772 | -0.37(-0.91%) |
Jun 18, 2008 | 40.03 | 40.62 | 39.69 | 40.44 | 5,358,685 | +0.58(+1.46%) |
Jun 17, 2008 | 39.43 | 40.34 | 39.29 | 39.86 | 4,226,162 | +0.34(+0.86%) |
Jun 16, 2008 | 39.58 | 40.41 | 39.19 | 39.52 | 6,416,944 | +0.97(+2.52%) |
Jun 13, 2008 | 38.19 | 38.89 | 38.11 | 38.55 | 4,269,904 | -0.04(-0.10%) |
Jun 12, 2008 | 38.82 | 38.88 | 37.80 | 38.59 | 6,864,685 | -1.02(-2.58%) |
Jun 11, 2008 | 40.01 | 40.27 | 39.22 | 39.61 | 8,117,219 | +0.41(+1.05%) |
Jun 10, 2008 | 40.02 | 41.44 | 38.84 | 39.20 | 12,567,535 | -2.85(-6.78%) |
Jun 09, 2008 | 42.01 | 42.49 | 41.62 | 42.05 | 7,796,459 | -0.02(-0.05%) |
Jun 06, 2008 | 41.11 | 42.39 | 40.98 | 42.07 | 12,460,933 | +1.64(+4.06%) |
Jun 05, 2008 | 38.82 | 40.54 | 38.56 | 40.43 | 8,338,602 | +1.48(+3.80%) |
Jun 04, 2008 | 39.72 | 40.00 | 38.82 | 38.95 | 4,823,302 | -0.78(-1.96%) |
Jun 03, 2008 | 39.79 | 40.86 | 39.63 | 39.73 | 5,825,768 | -0.56(-1.39%) |
Jun 02, 2008 | 40.14 | 41.13 | 40.05 | 40.29 | 5,584,528 | +0.00(+0.00%) |
May 30, 2008 | 39.62 | 40.43 | 39.51 | 40.29 | 5,459,855 | +1.12(+2.86%) |
May 29, 2008 | 39.82 | 39.94 | 39.09 | 39.17 | 8,643,691 | -1.67(-4.09%) |
May 28, 2008 | 40.05 | 40.84 | 39.44 | 40.84 | 8,677,721 | +0.05(+0.12%) |
May 27, 2008 | 41.23 | 41.40 | 40.45 | 40.79 | 6,482,707 | -1.28(-3.04%) |
May 26, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 6,102,473 | -0.49(-1.15%) |
May 22, 2008 | 42.59 | 43.24 | 41.72 | 42.56 | 7,550,192 | -0.13(-0.30%) |
May 21, 2008 | 42.41 | 43.87 | 42.32 | 42.69 | 12,698,400 | +0.34(+0.80%) |
May 20, 2008 | 41.38 | 42.53 | 41.20 | 42.35 | 9,246,127 | +1.43(+3.49%) |
May 19, 2008 | 40.84 | 41.05 | 39.81 | 40.92 | 9,758,919 | +0.72(+1.79%) |
May 16, 2008 | 40.51 | 40.72 | 39.91 | 40.20 | 13,767,760 | +1.04(+2.66%) |
May 15, 2008 | 38.77 | 39.26 | 38.34 | 39.16 | 11,156,759 | +1.40(+3.71%) |
May 14, 2008 | 38.78 | 38.97 | 37.72 | 37.76 | 9,361,118 | -0.91(-2.35%) |
May 13, 2008 | 38.06 | 39.11 | 37.85 | 38.67 | 7,890,875 | -0.13(-0.34%) |
May 12, 2008 | 39.19 | 39.66 | 38.62 | 38.80 | 6,728,783 | -0.59(-1.50%) |
May 09, 2008 | 40.97 | 40.97 | 39.14 | 39.39 | 10,105,631 | -0.85(-2.11%) |
May 08, 2008 | 39.60 | 40.37 | 39.15 | 40.24 | 11,479,015 | +1.23(+3.15%) |
May 07, 2008 | 39.00 | 39.33 | 38.62 | 39.01 | 11,592,535 | -0.38(-0.96%) |
May 06, 2008 | 39.37 | 39.94 | 39.18 | 39.39 | 10,745,987 | +0.48(+1.23%) |
May 05, 2008 | 38.49 | 39.18 | 38.25 | 38.91 | 8,490,040 | +1.35(+3.59%) |
May 02, 2008 | 37.30 | 37.97 | 37.17 | 37.56 | 9,145,293 | +0.20(+0.54%) |
May 01, 2008 | 37.60 | 38.25 | 37.00 | 37.36 | 14,071,507 | -1.26(-3.26%) |
Apr 30, 2008 | 37.83 | 38.99 | 37.75 | 38.62 | 15,124,812 | +1.12(+2.99%) |
Apr 29, 2008 | 38.32 | 38.48 | 37.28 | 37.50 | 9,992,302 | -1.54(-3.94%) |
Apr 28, 2008 | 39.94 | 40.45 | 39.02 | 39.04 | 6,289,199 | -0.63(-1.59%) |
Apr 25, 2008 | 39.70 | 40.09 | 38.77 | 39.67 | 11,060,128 | +0.44(+1.12%) |
Apr 24, 2008 | 40.26 | 40.33 | 38.63 | 39.23 | 13,149,773 | -1.71(-4.18%) |
Apr 23, 2008 | 42.02 | 42.02 | 40.52 | 40.94 | 11,625,306 | -1.77(-4.14%) |
Apr 22, 2008 | 42.79 | 43.91 | 42.36 | 42.71 | 7,520,960 | -0.43(-1.00%) |
Apr 21, 2008 | 44.12 | 44.19 | 42.81 | 43.14 | 7,176,583 | -0.62(-1.42%) |
Apr 18, 2008 | 44.31 | 44.32 | 42.80 | 43.76 | 8,998,098 | -1.40(-3.10%) |
Apr 17, 2008 | 46.26 | 46.26 | 44.63 | 45.16 | 5,769,654 | -0.88(-1.91%) |
Apr 16, 2008 | 44.77 | 46.20 | 44.75 | 46.04 | 9,889,436 | +2.56(+5.89%) |
Apr 15, 2008 | 43.40 | 44.12 | 43.35 | 43.48 | 6,404,856 | +0.51(+1.19%) |
Apr 14, 2008 | 42.87 | 43.00 | 42.06 | 42.97 | 7,099,294 | +0.28(+0.66%) |
Apr 11, 2008 | 43.51 | 43.61 | 42.54 | 42.69 | 5,150,968 | -1.33(-3.02%) |
Apr 10, 2008 | 44.42 | 44.79 | 43.12 | 44.02 | 7,144,822 | -0.09(-0.20%) |
Apr 09, 2008 | 43.15 | 44.31 | 43.00 | 44.11 | 8,190,139 | +1.09(+2.53%) |
Apr 08, 2008 | 43.61 | 44.04 | 42.65 | 43.02 | 6,501,298 | -1.03(-2.34%) |
Apr 07, 2008 | 44.20 | 45.33 | 43.78 | 44.05 | 7,538,356 | +0.39(+0.89%) |
Apr 04, 2008 | 43.46 | 44.27 | 43.42 | 43.66 | 6,983,699 | +0.22(+0.51%) |
Apr 03, 2008 | 43.55 | 44.12 | 43.02 | 43.44 | 8,446,453 | -0.40(-0.91%) |
Apr 02, 2008 | 42.21 | 43.94 | 42.21 | 43.84 | 9,926,033 | +1.92(+4.58%) |