Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.33 | 35.62 | 33.70 | 34.54 | 8,351,163 | -0.47(-1.33%) |
Apr 29, 2009 | 34.30 | 35.72 | 33.98 | 35.00 | 6,761,820 | +1.03(+3.04%) |
Apr 28, 2009 | 33.30 | 34.37 | 33.05 | 33.97 | 4,869,245 | +0.05(+0.16%) |
Apr 27, 2009 | 34.04 | 34.54 | 33.59 | 33.92 | 5,847,193 | -0.96(-2.75%) |
Apr 24, 2009 | 34.46 | 35.30 | 34.26 | 34.88 | 7,710,352 | +0.89(+2.63%) |
Apr 23, 2009 | 33.62 | 34.02 | 33.04 | 33.98 | 6,867,503 | +0.83(+2.49%) |
Apr 22, 2009 | 33.04 | 33.97 | 32.45 | 33.16 | 6,982,837 | -0.08(-0.24%) |
Apr 21, 2009 | 31.78 | 33.53 | 31.36 | 33.24 | 7,896,025 | +1.07(+3.31%) |
Apr 20, 2009 | 33.94 | 34.09 | 32.05 | 32.17 | 7,422,883 | -2.56(-7.38%) |
Apr 17, 2009 | 33.25 | 34.97 | 32.89 | 34.74 | 11,379,657 | +1.49(+4.49%) |
Apr 16, 2009 | 33.58 | 33.58 | 32.47 | 33.24 | 6,604,985 | +0.00(+0.00%) |
Apr 15, 2009 | 32.85 | 33.61 | 32.49 | 33.24 | 7,126,834 | +0.11(+0.34%) |
Apr 14, 2009 | 32.12 | 34.09 | 32.09 | 33.13 | 12,476,227 | +0.62(+1.91%) |
Apr 13, 2009 | 31.95 | 32.79 | 31.28 | 32.51 | 7,295,228 | -0.07(-0.20%) |
Apr 09, 2009 | 32.36 | 32.97 | 31.73 | 32.58 | 7,373,952 | +1.30(+4.15%) |
Apr 08, 2009 | 30.83 | 31.80 | 30.11 | 31.28 | 7,159,057 | +0.43(+1.38%) |
Apr 07, 2009 | 31.45 | 31.63 | 30.55 | 30.85 | 7,913,660 | -1.38(-4.28%) |
Apr 06, 2009 | 32.87 | 33.15 | 31.57 | 32.23 | 8,438,956 | -1.04(-3.12%) |
Apr 03, 2009 | 32.30 | 33.62 | 32.17 | 33.27 | 9,138,725 | +1.03(+3.20%) |
Apr 02, 2009 | 31.72 | 32.84 | 31.72 | 32.24 | 9,923,748 | +1.28(+4.13%) |
Apr 01, 2009 | 29.20 | 31.13 | 28.88 | 30.96 | 9,118,420 | +1.19(+4.01%) |
Mar 31, 2009 | 30.09 | 30.62 | 29.63 | 29.77 | 9,202,037 | +0.05(+0.16%) |
Mar 30, 2009 | 29.71 | 30.06 | 29.15 | 29.72 | 8,834,826 | -2.53(-7.85%) |
Mar 26, 2009 | 33.60 | 34.17 | 31.67 | 32.25 | 13,085,819 | -0.69(-2.08%) |
Mar 25, 2009 | 33.15 | 33.63 | 31.91 | 32.94 | 8,363,874 | -0.09(-0.28%) |
Mar 24, 2009 | 34.13 | 34.30 | 32.78 | 33.03 | 9,632,963 | -1.63(-4.71%) |
Mar 23, 2009 | 33.66 | 34.68 | 33.45 | 34.66 | 11,201,292 | +2.96(+9.33%) |
Mar 20, 2009 | 33.04 | 33.24 | 31.33 | 31.71 | 11,061,503 | -0.88(-2.70%) |
Mar 19, 2009 | 32.21 | 33.42 | 32.20 | 32.59 | 13,032,157 | +0.99(+3.12%) |
Mar 18, 2009 | 31.28 | 31.94 | 29.70 | 31.60 | 11,032,623 | -0.01(-0.02%) |
Mar 17, 2009 | 30.88 | 31.61 | 30.09 | 31.61 | 9,572,943 | +0.73(+2.37%) |
Mar 16, 2009 | 29.99 | 31.89 | 29.75 | 30.87 | 10,656,793 | +0.79(+2.61%) |
Mar 13, 2009 | 29.89 | 31.02 | 29.65 | 30.09 | 0 | +0.71(+2.40%) |
Mar 12, 2009 | 28.05 | 29.50 | 27.78 | 29.38 | 9,892,187 | +1.21(+4.28%) |
Mar 11, 2009 | 26.82 | 28.74 | 26.76 | 28.18 | 14,170,837 | +1.27(+4.70%) |
Mar 10, 2009 | 26.66 | 27.31 | 26.00 | 26.91 | 13,386,969 | +1.04(+4.02%) |
Mar 09, 2009 | 26.26 | 27.46 | 25.68 | 25.87 | 10,114,288 | -0.72(-2.71%) |
Mar 06, 2009 | 28.00 | 28.52 | 25.72 | 26.59 | 0 | -0.87(-3.15%) |
Mar 05, 2009 | 27.70 | 28.82 | 26.99 | 27.46 | 12,491,025 | -1.01(-3.56%) |
Mar 04, 2009 | 28.17 | 29.48 | 27.98 | 28.47 | 15,291,013 | +2.20(+8.37%) |
Mar 02, 2009 | 28.35 | 28.46 | 26.12 | 26.27 | 15,552,136 | -2.82(-9.69%) |
Feb 27, 2009 | 29.79 | 30.25 | 28.84 | 29.09 | 0 | -1.21(-3.98%) |
Feb 26, 2009 | 30.65 | 31.84 | 30.29 | 30.29 | 9,855,445 | +0.13(+0.42%) |
Feb 25, 2009 | 31.39 | 31.39 | 29.32 | 30.17 | 14,200,611 | -0.95(-3.04%) |
Feb 24, 2009 | 30.65 | 31.37 | 30.11 | 31.11 | 14,199,783 | +0.81(+2.66%) |
Feb 23, 2009 | 32.66 | 32.73 | 30.26 | 30.31 | 8,431,501 | -1.59(-4.99%) |
Feb 20, 2009 | 32.17 | 32.95 | 31.17 | 31.90 | 8,853,469 | -1.04(-3.15%) |
Feb 19, 2009 | 33.28 | 33.94 | 32.36 | 32.94 | 10,562,188 | +0.31(+0.94%) |
Feb 18, 2009 | 32.53 | 32.87 | 31.67 | 32.63 | 10,240,767 | +0.35(+1.07%) |
Feb 17, 2009 | 33.76 | 33.97 | 32.24 | 32.29 | 12,115,998 | -2.78(-7.92%) |
Feb 13, 2009 | 34.40 | 35.44 | 34.12 | 35.06 | 8,784,174 | +0.58(+1.68%) |
Feb 12, 2009 | 34.32 | 34.69 | 33.40 | 34.48 | 12,234,750 | -0.57(-1.63%) |
Feb 11, 2009 | 37.71 | 37.84 | 34.32 | 35.06 | 19,516,412 | -2.38(-6.35%) |
Feb 10, 2009 | 40.03 | 40.03 | 37.07 | 37.43 | 8,920,457 | -2.10(-5.31%) |
Feb 09, 2009 | 38.85 | 40.05 | 38.83 | 39.53 | 9,612,431 | +0.77(+1.98%) |
Feb 06, 2009 | 39.08 | 39.53 | 37.93 | 38.77 | 9,846,093 | -0.85(-2.15%) |
Feb 05, 2009 | 38.46 | 39.97 | 38.17 | 39.62 | 12,208,188 | +0.93(+2.39%) |
Feb 04, 2009 | 39.83 | 40.87 | 38.41 | 38.69 | 16,846,964 | -2.54(-6.17%) |
Feb 03, 2009 | 40.69 | 41.44 | 40.19 | 41.24 | 9,762,691 | +1.23(+3.06%) |
Feb 02, 2009 | 40.57 | 40.57 | 39.43 | 40.01 | 10,312,006 | -1.02(-2.48%) |
Jan 30, 2009 | 42.60 | 42.90 | 40.73 | 41.03 | 0 | -0.83(-1.97%) |
Jan 29, 2009 | 41.56 | 43.14 | 41.30 | 41.86 | 7,852,468 | -1.13(-2.62%) |
Jan 28, 2009 | 42.00 | 43.26 | 41.18 | 42.98 | 8,807,225 | +1.81(+4.40%) |
Jan 27, 2009 | 41.67 | 41.86 | 40.43 | 41.17 | 8,451,013 | -0.51(-1.23%) |
Jan 26, 2009 | 41.61 | 42.96 | 40.87 | 41.68 | 8,312,376 | +0.49(+1.20%) |
Jan 23, 2009 | 37.31 | 41.54 | 36.87 | 41.19 | 14,304,608 | +2.95(+7.72%) |
Jan 22, 2009 | 38.48 | 39.45 | 37.48 | 38.24 | 11,035,731 | -1.35(-3.42%) |
Jan 21, 2009 | 37.13 | 39.74 | 37.06 | 39.59 | 9,933,986 | +3.09(+8.47%) |
Jan 20, 2009 | 38.41 | 39.15 | 36.32 | 36.50 | 11,827,930 | -2.58(-6.61%) |
Jan 16, 2009 | 40.76 | 41.19 | 38.27 | 39.09 | 10,963,018 | -0.83(-2.09%) |
Jan 15, 2009 | 40.49 | 40.77 | 37.97 | 39.92 | 11,966,282 | -0.78(-1.91%) |
Jan 14, 2009 | 41.86 | 42.16 | 40.30 | 40.70 | 7,702,312 | -2.15(-5.02%) |
Jan 13, 2009 | 41.92 | 43.30 | 41.74 | 42.85 | 7,370,987 | +0.79(+1.87%) |
Jan 12, 2009 | 42.94 | 43.16 | 41.57 | 42.06 | 7,190,766 | -1.61(-3.68%) |
Jan 09, 2009 | 44.64 | 44.95 | 43.08 | 43.67 | 6,454,135 | -0.70(-1.58%) |
Jan 08, 2009 | 44.70 | 45.21 | 43.58 | 44.37 | 8,892,311 | -0.55(-1.23%) |
Jan 07, 2009 | 46.24 | 46.24 | 43.68 | 44.92 | 7,319,651 | -1.95(-4.16%) |
Jan 06, 2009 | 48.26 | 48.70 | 46.72 | 46.87 | 9,840,905 | -0.41(-0.86%) |
Jan 05, 2009 | 45.49 | 48.63 | 44.96 | 47.28 | 10,337,211 | +1.66(+3.64%) |
Jan 02, 2009 | 43.92 | 45.99 | 43.50 | 45.62 | 0 | +1.85(+4.23%) |
Jan 01, 2009 | 43.39 | 44.71 | 43.14 | 43.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.39 | 44.71 | 43.14 | 43.77 | 5,663,695 | +0.15(+0.34%) |
Dec 30, 2008 | 43.48 | 43.84 | 42.43 | 43.62 | 6,114,590 | -0.04(-0.09%) |
Dec 29, 2008 | 43.63 | 44.06 | 42.80 | 43.66 | 4,831,880 | +1.03(+2.41%) |
Dec 26, 2008 | 42.08 | 42.75 | 41.54 | 42.64 | 2,780,358 | +0.68(+1.62%) |
Dec 24, 2008 | 41.72 | 42.22 | 41.03 | 41.96 | 2,490,504 | -0.02(-0.05%) |
Dec 23, 2008 | 42.00 | 43.30 | 41.36 | 41.98 | 6,274,115 | -0.04(-0.10%) |
Dec 22, 2008 | 44.59 | 44.64 | 41.39 | 42.02 | 6,998,733 | -2.47(-5.55%) |
Dec 19, 2008 | 43.26 | 45.34 | 43.08 | 44.49 | 11,305,395 | +1.47(+3.41%) |
Dec 18, 2008 | 45.63 | 45.77 | 42.58 | 43.02 | 9,925,704 | -2.71(-5.93%) |
Dec 17, 2008 | 46.28 | 47.42 | 45.59 | 45.73 | 9,016,024 | -1.14(-2.43%) |
Dec 16, 2008 | 45.36 | 47.55 | 45.36 | 46.87 | 9,561,686 | +2.04(+4.56%) |
Dec 15, 2008 | 46.35 | 46.73 | 43.70 | 44.83 | 10,107,572 | -0.50(-1.10%) |
Dec 12, 2008 | 45.57 | 45.96 | 43.82 | 45.33 | 10,152,404 | -1.95(-4.11%) |
Dec 11, 2008 | 49.07 | 50.16 | 46.30 | 47.27 | 9,462,374 | -1.06(-2.19%) |
Dec 10, 2008 | 45.05 | 48.70 | 44.81 | 48.33 | 12,179,755 | +4.21(+9.54%) |
Dec 09, 2008 | 42.84 | 45.32 | 41.55 | 44.12 | 7,544,299 | +0.61(+1.41%) |
Dec 08, 2008 | 42.68 | 44.49 | 42.41 | 43.51 | 10,313,396 | +2.70(+6.63%) |
Dec 05, 2008 | 40.47 | 41.48 | 38.01 | 40.81 | 12,564,339 | -0.59(-1.43%) |
Dec 04, 2008 | 43.73 | 44.46 | 40.28 | 41.40 | 10,940,557 | -3.51(-7.82%) |
Dec 03, 2008 | 43.38 | 45.09 | 42.96 | 44.91 | 9,425,327 | +0.23(+0.51%) |
Dec 02, 2008 | 45.27 | 46.09 | 42.94 | 44.68 | 8,325,336 | +0.93(+2.12%) |
Dec 01, 2008 | 46.69 | 46.69 | 43.60 | 43.76 | 9,510,955 | -4.43(-9.19%) |
Nov 28, 2008 | 49.29 | 49.29 | 46.63 | 48.19 | 3,982,373 | -1.70(-3.40%) |
Nov 26, 2008 | 48.07 | 49.96 | 45.85 | 49.88 | 14,005,577 | +1.21(+2.49%) |
Nov 25, 2008 | 49.09 | 49.47 | 47.13 | 48.67 | 8,107,190 | +0.19(+0.40%) |
Nov 24, 2008 | 47.78 | 49.92 | 46.21 | 48.48 | 13,463,509 | +2.54(+5.54%) |
Nov 21, 2008 | 40.73 | 46.17 | 40.35 | 45.93 | 13,762,799 | +6.30(+15.90%) |
Nov 20, 2008 | 43.74 | 44.44 | 39.27 | 39.63 | 15,644,019 | -6.04(-13.23%) |
Nov 19, 2008 | 47.33 | 48.92 | 45.24 | 45.67 | 11,210,930 | -1.59(-3.35%) |
Nov 18, 2008 | 46.83 | 48.07 | 44.80 | 47.26 | 9,400,955 | +0.85(+1.84%) |
Nov 17, 2008 | 46.01 | 48.37 | 45.71 | 46.41 | 6,496,630 | -0.31(-0.67%) |
Nov 14, 2008 | 48.01 | 49.56 | 46.17 | 46.72 | 0 | -2.56(-5.19%) |
Nov 13, 2008 | 45.40 | 49.49 | 43.81 | 49.28 | 13,917,412 | +4.03(+8.91%) |
Nov 12, 2008 | 47.96 | 48.61 | 44.47 | 45.25 | 8,759,994 | -4.04(-8.20%) |
Nov 11, 2008 | 50.46 | 50.96 | 48.39 | 49.29 | 8,011,971 | -2.53(-4.88%) |
Nov 10, 2008 | 52.58 | 53.43 | 50.52 | 51.82 | 5,552,810 | +1.13(+2.22%) |
Nov 07, 2008 | 49.56 | 51.12 | 48.73 | 50.70 | 6,199,821 | +1.41(+2.85%) |
Nov 06, 2008 | 52.18 | 52.28 | 47.99 | 49.29 | 11,329,517 | -3.84(-7.22%) |
Nov 05, 2008 | 53.95 | 55.80 | 51.85 | 53.13 | 9,312,295 | -2.16(-3.90%) |
Nov 04, 2008 | 53.28 | 55.61 | 53.28 | 55.29 | 8,802,743 | +3.40(+6.56%) |
Nov 03, 2008 | 53.15 | 53.95 | 50.36 | 51.88 | 7,929,442 | -1.98(-3.67%) |
Oct 31, 2008 | 50.00 | 55.61 | 49.42 | 53.86 | 10,123,364 | +2.70(+5.27%) |
Oct 30, 2008 | 49.67 | 51.74 | 47.50 | 51.16 | 8,177,008 | +3.35(+7.01%) |
Oct 29, 2008 | 47.69 | 50.88 | 47.36 | 47.81 | 12,005,201 | +1.03(+2.21%) |
Oct 28, 2008 | 44.80 | 46.96 | 41.28 | 46.78 | 10,618,165 | +3.84(+8.93%) |
Oct 27, 2008 | 45.58 | 47.45 | 42.46 | 42.94 | 8,262,574 | -3.57(-7.68%) |
Oct 24, 2008 | 43.05 | 47.63 | 41.32 | 46.51 | 8,321,142 | -1.86(-3.84%) |
Oct 23, 2008 | 46.55 | 48.82 | 43.46 | 48.37 | 12,038,786 | +2.18(+4.73%) |
Oct 22, 2008 | 49.01 | 49.01 | 44.20 | 46.19 | 10,894,432 | -5.24(-10.19%) |
Oct 21, 2008 | 51.46 | 52.73 | 49.44 | 51.43 | 9,173,002 | -1.66(-3.12%) |
Oct 20, 2008 | 49.68 | 53.13 | 48.96 | 53.09 | 13,869,093 | +5.93(+12.57%) |
Oct 17, 2008 | 45.55 | 51.58 | 44.29 | 47.16 | 0 | +0.59(+1.27%) |
Oct 16, 2008 | 42.24 | 47.17 | 40.47 | 46.57 | 19,501,800 | +4.84(+11.59%) |
Oct 15, 2008 | 48.46 | 49.08 | 41.36 | 41.73 | 13,103,639 | -8.36(-16.69%) |
Oct 14, 2008 | 51.20 | 53.61 | 48.80 | 50.09 | 16,552,132 | +1.55(+3.18%) |
Oct 13, 2008 | 41.96 | 49.60 | 41.88 | 48.55 | 14,306,923 | +8.58(+21.47%) |
Oct 10, 2008 | 38.75 | 42.42 | 36.24 | 39.97 | 23,093,894 | -1.87(-4.46%) |
Oct 09, 2008 | 48.33 | 50.12 | 41.83 | 41.83 | 12,821,624 | -6.43(-13.32%) |
Oct 08, 2008 | 46.21 | 51.00 | 44.66 | 48.26 | 15,482,627 | -0.06(-0.12%) |
Oct 07, 2008 | 52.73 | 54.21 | 47.65 | 48.32 | 11,781,632 | -3.24(-6.28%) |
Oct 06, 2008 | 51.40 | 52.50 | 46.11 | 51.56 | 15,268,681 | -3.40(-6.19%) |
Oct 03, 2008 | 55.55 | 59.22 | 54.67 | 54.96 | 0 | -0.39(-0.71%) |
Oct 02, 2008 | 58.87 | 58.87 | 54.97 | 55.35 | 11,312,739 | -4.29(-7.19%) |
Oct 01, 2008 | 60.98 | 61.07 | 57.90 | 59.64 | 9,277,771 | -1.11(-1.82%) |
Sep 30, 2008 | 59.28 | 61.75 | 59.28 | 60.75 | 8,816,774 | +2.05(+3.50%) |
Sep 29, 2008 | 63.29 | 63.61 | 55.93 | 58.70 | 13,767,131 | -7.09(-10.77%) |
Sep 26, 2008 | 65.28 | 67.07 | 62.96 | 65.78 | 0 | -2.58(-3.78%) |
Sep 25, 2008 | 68.00 | 68.91 | 67.28 | 68.37 | 8,725,794 | +0.70(+1.03%) |
Sep 24, 2008 | 68.10 | 69.48 | 67.14 | 67.67 | 6,808,687 | +0.15(+0.23%) |
Sep 23, 2008 | 68.23 | 70.14 | 67.01 | 67.52 | 10,228,840 | -0.59(-0.87%) |
Sep 22, 2008 | 70.36 | 71.26 | 67.68 | 68.11 | 10,347,439 | -2.16(-3.08%) |
Sep 19, 2008 | 67.61 | 73.81 | 66.49 | 70.27 | 0 | +5.01(+7.67%) |
Sep 18, 2008 | 64.27 | 66.96 | 62.74 | 65.26 | 16,181,927 | +2.75(+4.40%) |
Sep 17, 2008 | 62.77 | 65.70 | 60.46 | 62.51 | 15,576,044 | -0.33(-0.52%) |
Sep 16, 2008 | 57.14 | 63.14 | 54.69 | 62.84 | 16,176,605 | +3.20(+5.36%) |
Sep 15, 2008 | 60.62 | 61.69 | 59.36 | 59.64 | 11,214,988 | -4.22(-6.60%) |
Sep 12, 2008 | 61.95 | 64.37 | 61.95 | 63.86 | 9,081,878 | +2.28(+3.71%) |
Sep 11, 2008 | 60.06 | 62.18 | 58.46 | 61.57 | 10,456,994 | +0.51(+0.84%) |
Sep 10, 2008 | 58.46 | 61.87 | 58.46 | 61.06 | 11,260,894 | +2.89(+4.97%) |
Sep 09, 2008 | 62.43 | 62.55 | 58.09 | 58.17 | 12,780,450 | -5.14(-8.11%) |
Sep 08, 2008 | 65.07 | 65.28 | 62.35 | 63.31 | 10,368,908 | -0.43(-0.68%) |
Sep 05, 2008 | 62.81 | 64.21 | 60.88 | 63.74 | 0 | +1.33(+2.12%) |
Sep 04, 2008 | 63.54 | 64.34 | 60.41 | 62.41 | 13,621,259 | -1.15(-1.80%) |
Sep 03, 2008 | 63.65 | 65.27 | 62.21 | 63.56 | 10,281,093 | -0.39(-0.61%) |
Sep 02, 2008 | 65.86 | 65.86 | 63.29 | 63.95 | 11,822,920 | -4.02(-5.92%) |
Aug 29, 2008 | 69.55 | 69.87 | 67.73 | 67.98 | 0 | -0.74(-1.08%) |
Aug 28, 2008 | 71.84 | 72.04 | 67.54 | 68.71 | 10,677,779 | -2.41(-3.39%) |
Aug 27, 2008 | 72.16 | 73.00 | 70.53 | 71.13 | 10,011,633 | +1.02(+1.45%) |
Aug 26, 2008 | 68.96 | 71.10 | 68.79 | 70.11 | 7,163,675 | +2.29(+3.38%) |
Aug 25, 2008 | 68.01 | 69.05 | 66.87 | 67.82 | 6,041,266 | -0.31(-0.46%) |
Aug 22, 2008 | 69.00 | 69.77 | 67.30 | 68.13 | 0 | -1.94(-2.78%) |
Aug 21, 2008 | 70.43 | 71.11 | 69.02 | 70.07 | 11,113,135 | +0.93(+1.35%) |
Aug 20, 2008 | 65.92 | 69.37 | 65.77 | 69.14 | 13,822,149 | +4.20(+6.47%) |
Aug 19, 2008 | 61.99 | 65.02 | 61.95 | 64.94 | 8,085,786 | +2.84(+4.58%) |
Aug 18, 2008 | 62.60 | 64.50 | 61.86 | 62.09 | 7,368,379 | -0.49(-0.78%) |
Aug 15, 2008 | 64.17 | 64.17 | 61.75 | 62.58 | 0 | -1.80(-2.79%) |
Aug 14, 2008 | 65.13 | 65.97 | 63.28 | 64.38 | 10,003,858 | -0.98(-1.50%) |
Aug 13, 2008 | 61.84 | 65.66 | 61.36 | 65.36 | 12,521,380 | +3.49(+5.64%) |
Aug 12, 2008 | 61.06 | 62.60 | 60.79 | 61.87 | 9,508,802 | +1.39(+2.29%) |
Aug 11, 2008 | 60.44 | 61.31 | 58.62 | 60.48 | 15,035,585 | +0.80(+1.34%) |
Aug 08, 2008 | 61.45 | 61.55 | 59.34 | 59.68 | 11,911,764 | -2.62(-4.20%) |
Aug 07, 2008 | 62.61 | 64.11 | 61.79 | 62.30 | 13,096,358 | +0.69(+1.11%) |
Aug 06, 2008 | 59.40 | 62.20 | 59.28 | 61.61 | 12,217,216 | +2.40(+4.05%) |
Aug 05, 2008 | 58.63 | 59.37 | 57.20 | 59.22 | 16,079,788 | +0.57(+0.98%) |
Aug 04, 2008 | 62.95 | 63.05 | 58.19 | 58.64 | 12,425,688 | -4.71(-7.43%) |
Aug 01, 2008 | 62.85 | 64.92 | 62.76 | 63.35 | 7,911,569 | +0.15(+0.23%) |
Jul 31, 2008 | 64.41 | 64.84 | 62.78 | 63.21 | 9,717,154 | -1.41(-2.18%) |
Jul 30, 2008 | 61.52 | 64.94 | 60.89 | 64.61 | 14,267,162 | +2.95(+4.79%) |
Jul 29, 2008 | 61.66 | 63.55 | 60.21 | 61.66 | 10,332,710 | -1.25(-1.98%) |
Jul 28, 2008 | 63.66 | 64.71 | 62.47 | 62.91 | 7,230,854 | +0.03(+0.05%) |
Jul 25, 2008 | 62.01 | 64.41 | 61.43 | 62.87 | 8,775,800 | +0.81(+1.30%) |
Jul 24, 2008 | 62.81 | 64.09 | 60.14 | 62.07 | 14,970,810 | -0.09(-0.14%) |
Jul 23, 2008 | 65.63 | 66.05 | 61.82 | 62.15 | 14,275,588 | -3.52(-5.37%) |
Jul 22, 2008 | 68.16 | 68.21 | 64.48 | 65.68 | 12,321,040 | -2.97(-4.33%) |
Jul 21, 2008 | 66.81 | 68.83 | 65.63 | 68.65 | 8,589,814 | +2.99(+4.56%) |
Jul 18, 2008 | 64.45 | 67.82 | 63.99 | 65.66 | 11,864,377 | +0.71(+1.09%) |
Jul 17, 2008 | 67.94 | 68.49 | 63.22 | 64.95 | 14,091,748 | -2.58(-3.82%) |
Jul 16, 2008 | 70.97 | 71.23 | 66.58 | 67.53 | 14,223,528 | -3.20(-4.53%) |
Jul 15, 2008 | 74.48 | 75.34 | 70.61 | 70.73 | 10,388,261 | -3.28(-4.43%) |
Jul 14, 2008 | 74.43 | 74.79 | 72.21 | 74.01 | 6,041,483 | +0.51(+0.70%) |
Jul 11, 2008 | 74.00 | 75.39 | 72.23 | 73.50 | 9,119,467 | +0.55(+0.76%) |
Jul 10, 2008 | 69.67 | 73.17 | 69.67 | 72.94 | 11,176,957 | +3.28(+4.70%) |
Jul 09, 2008 | 72.50 | 73.62 | 69.54 | 69.67 | 9,724,572 | -2.44(-3.38%) |
Jul 08, 2008 | 73.07 | 73.07 | 69.23 | 72.11 | 15,784,995 | -1.83(-2.48%) |
Jul 07, 2008 | 78.15 | 78.15 | 72.75 | 73.94 | 12,735,707 | -4.56(-5.81%) |
Jul 04, 2008 | 79.27 | 80.82 | 76.93 | 78.50 | 5,294,172 | +0.00(+0.00%) |
Jul 03, 2008 | 79.27 | 80.82 | 76.93 | 78.50 | 5,294,172 | -0.69(-0.87%) |
Jul 02, 2008 | 83.16 | 84.88 | 78.73 | 79.19 | 11,010,535 | -2.74(-3.34%) |
Jul 01, 2008 | 80.57 | 82.08 | 79.44 | 81.93 | 9,291,401 | +1.89(+2.36%) |
Jun 30, 2008 | 78.46 | 80.18 | 78.21 | 80.04 | 10,179,500 | +3.52(+4.60%) |
Jun 27, 2008 | 76.60 | 77.22 | 75.82 | 76.52 | 8,155,690 | +0.15(+0.20%) |
Jun 26, 2008 | 76.73 | 77.74 | 75.16 | 76.37 | 8,390,726 | -0.30(-0.39%) |
Jun 25, 2008 | 78.67 | 78.67 | 74.83 | 76.67 | 8,732,788 | -1.55(-1.98%) |
Jun 24, 2008 | 81.14 | 81.14 | 78.11 | 78.22 | 6,204,182 | -3.38(-4.15%) |
Jun 23, 2008 | 78.45 | 81.81 | 78.45 | 81.60 | 6,829,430 | +2.49(+3.15%) |
Jun 20, 2008 | 80.30 | 81.25 | 78.57 | 79.11 | 6,664,191 | -0.08(-0.10%) |
Jun 19, 2008 | 82.10 | 83.16 | 79.06 | 79.19 | 8,972,262 | -2.28(-2.80%) |
Jun 18, 2008 | 80.55 | 82.04 | 78.87 | 81.48 | 8,609,347 | +1.03(+1.28%) |
Jun 17, 2008 | 77.47 | 80.50 | 77.40 | 80.44 | 6,605,881 | +2.87(+3.70%) |
Jun 16, 2008 | 78.40 | 78.97 | 77.17 | 77.57 | 5,810,739 | +0.15(+0.20%) |
Jun 13, 2008 | 76.83 | 77.65 | 76.49 | 77.42 | 5,685,493 | +0.18(+0.23%) |
Jun 12, 2008 | 76.60 | 77.95 | 75.94 | 77.24 | 6,715,530 | -0.43(-0.56%) |
Jun 11, 2008 | 78.09 | 78.65 | 76.55 | 77.67 | 6,259,700 | +0.47(+0.61%) |
Jun 10, 2008 | 77.69 | 79.31 | 76.08 | 77.20 | 7,940,619 | -2.23(-2.81%) |
Jun 09, 2008 | 78.05 | 80.19 | 77.43 | 79.43 | 5,720,170 | +2.18(+2.83%) |
Jun 06, 2008 | 79.29 | 79.93 | 77.24 | 77.25 | 9,079,073 | -0.84(-1.07%) |
Jun 05, 2008 | 75.30 | 78.09 | 74.60 | 78.09 | 7,138,904 | +3.09(+4.12%) |
Jun 04, 2008 | 77.61 | 77.83 | 74.90 | 75.00 | 7,693,984 | -3.00(-3.84%) |
Jun 03, 2008 | 78.95 | 80.19 | 77.75 | 77.99 | 5,614,127 | -0.84(-1.06%) |
Jun 02, 2008 | 76.77 | 79.86 | 76.76 | 78.83 | 5,217,747 | +1.61(+2.08%) |
May 30, 2008 | 78.10 | 78.49 | 76.81 | 77.23 | 6,071,708 | +0.22(+0.29%) |
May 29, 2008 | 78.41 | 78.94 | 76.83 | 77.01 | 5,848,444 | -2.40(-3.02%) |
May 28, 2008 | 77.94 | 80.04 | 76.71 | 79.41 | 6,103,958 | +0.75(+0.96%) |
May 27, 2008 | 79.08 | 79.63 | 77.88 | 78.65 | 5,786,165 | -0.38(-0.48%) |
May 26, 2008 | 82.64 | 82.64 | 78.13 | 79.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 82.64 | 82.64 | 78.13 | 79.03 | 7,143,474 | -2.94(-3.58%) |
May 22, 2008 | 81.92 | 83.48 | 80.92 | 81.97 | 6,778,354 | +0.01(+0.01%) |
May 21, 2008 | 83.11 | 84.70 | 81.74 | 81.96 | 8,272,280 | -0.87(-1.05%) |
May 20, 2008 | 82.17 | 83.54 | 81.19 | 82.84 | 6,349,851 | +1.42(+1.74%) |
May 19, 2008 | 81.48 | 82.92 | 80.64 | 81.42 | 7,056,164 | +0.57(+0.70%) |
May 16, 2008 | 79.45 | 81.15 | 79.45 | 80.85 | 6,913,817 | +2.03(+2.57%) |
May 15, 2008 | 77.87 | 79.37 | 76.95 | 78.83 | 6,689,486 | +1.55(+2.01%) |
May 14, 2008 | 79.07 | 79.22 | 77.13 | 77.27 | 5,445,137 | -1.29(-1.64%) |
May 13, 2008 | 77.80 | 79.15 | 76.90 | 78.57 | 5,045,411 | +1.11(+1.44%) |
May 12, 2008 | 76.33 | 77.64 | 75.81 | 77.45 | 4,951,266 | +0.37(+0.48%) |
May 09, 2008 | 78.80 | 78.80 | 75.89 | 77.08 | 6,186,458 | -1.07(-1.37%) |
May 08, 2008 | 77.94 | 78.33 | 76.22 | 78.15 | 7,009,273 | +0.55(+0.71%) |
May 07, 2008 | 81.93 | 81.93 | 77.43 | 77.60 | 9,923,166 | -2.55(-3.18%) |
May 06, 2008 | 77.69 | 80.42 | 76.59 | 80.15 | 7,175,803 | +3.87(+5.07%) |
May 05, 2008 | 75.29 | 76.89 | 75.08 | 76.28 | 4,207,864 | +1.62(+2.17%) |
May 02, 2008 | 73.38 | 75.88 | 73.38 | 74.66 | 6,044,529 | +1.42(+1.94%) |