Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.03 | 26.80 | 24.94 | 24.99 | 13,442,787 | -0.69(-2.70%) |
Apr 29, 2009 | 25.91 | 25.96 | 24.97 | 25.69 | 17,745,942 | +0.08(+0.31%) |
Apr 28, 2009 | 25.74 | 26.14 | 25.38 | 25.61 | 8,623,340 | -0.45(-1.73%) |
Apr 27, 2009 | 26.45 | 26.86 | 26.00 | 26.06 | 8,611,551 | -1.02(-3.76%) |
Apr 24, 2009 | 27.24 | 27.40 | 26.54 | 27.07 | 13,430,122 | -0.19(-0.69%) |
Apr 23, 2009 | 25.11 | 27.41 | 24.99 | 27.26 | 18,664,086 | +2.59(+10.48%) |
Apr 22, 2009 | 25.51 | 26.05 | 24.68 | 24.68 | 13,473,477 | -1.18(-4.55%) |
Apr 21, 2009 | 25.06 | 25.88 | 24.31 | 25.85 | 14,894,975 | +0.72(+2.88%) |
Apr 20, 2009 | 26.35 | 27.17 | 25.13 | 25.13 | 13,878,277 | -1.68(-6.25%) |
Apr 17, 2009 | 27.33 | 27.55 | 26.69 | 26.80 | 11,900,717 | -0.81(-2.95%) |
Apr 16, 2009 | 28.17 | 28.28 | 27.07 | 27.62 | 14,657,053 | -0.96(-3.37%) |
Apr 15, 2009 | 27.90 | 28.79 | 26.25 | 28.58 | 15,958,385 | +0.64(+2.28%) |
Apr 14, 2009 | 29.58 | 29.75 | 27.94 | 27.94 | 11,765,929 | -2.06(-6.86%) |
Apr 13, 2009 | 28.60 | 30.39 | 28.49 | 30.00 | 12,966,147 | +0.88(+3.04%) |
Apr 09, 2009 | 28.24 | 29.15 | 27.61 | 29.12 | 12,407,481 | +1.62(+5.89%) |
Apr 08, 2009 | 27.72 | 28.00 | 26.98 | 27.50 | 9,365,447 | +0.36(+1.33%) |
Apr 07, 2009 | 27.49 | 28.41 | 27.12 | 27.14 | 10,903,363 | -0.58(-2.11%) |
Apr 06, 2009 | 28.23 | 28.28 | 27.58 | 27.72 | 9,386,864 | -1.17(-4.05%) |
Apr 03, 2009 | 27.35 | 28.90 | 26.90 | 28.89 | 11,086,743 | +1.19(+4.29%) |
Apr 02, 2009 | 27.55 | 28.33 | 27.40 | 27.70 | 13,477,871 | +0.90(+3.35%) |
Apr 01, 2009 | 27.19 | 27.57 | 26.26 | 26.80 | 13,321,603 | -1.02(-3.65%) |
Mar 31, 2009 | 27.01 | 28.06 | 26.81 | 27.82 | 11,577,590 | +1.35(+5.11%) |
Mar 30, 2009 | 26.02 | 27.55 | 25.76 | 26.47 | 12,947,645 | -2.52(-8.70%) |
Mar 26, 2009 | 28.90 | 29.13 | 27.93 | 28.99 | 14,669,391 | +0.85(+3.00%) |
Mar 25, 2009 | 27.21 | 28.77 | 26.66 | 28.14 | 20,005,576 | +1.35(+5.04%) |
Mar 24, 2009 | 29.00 | 29.23 | 26.78 | 26.79 | 20,718,782 | -3.06(-10.26%) |
Mar 23, 2009 | 28.25 | 29.85 | 26.53 | 29.85 | 25,257,412 | +4.04(+15.66%) |
Mar 20, 2009 | 25.96 | 26.94 | 25.73 | 25.81 | 17,686,138 | +0.08(+0.30%) |
Mar 19, 2009 | 27.09 | 27.09 | 25.57 | 25.73 | 18,882,538 | -1.14(-4.24%) |
Mar 18, 2009 | 24.79 | 27.03 | 24.69 | 26.87 | 23,452,754 | +1.59(+6.30%) |
Mar 17, 2009 | 21.70 | 25.33 | 21.68 | 25.28 | 20,190,628 | +3.29(+14.96%) |
Mar 16, 2009 | 22.61 | 22.75 | 21.86 | 21.99 | 13,840,749 | -0.38(-1.71%) |
Mar 13, 2009 | 22.92 | 22.92 | 21.82 | 22.37 | 14,292,518 | -0.32(-1.39%) |
Mar 12, 2009 | 21.78 | 22.70 | 21.21 | 22.69 | 12,848,391 | +0.88(+4.01%) |
Mar 11, 2009 | 22.30 | 22.53 | 20.81 | 21.81 | 20,181,054 | -0.12(-0.54%) |
Mar 10, 2009 | 21.10 | 21.98 | 20.91 | 21.93 | 14,497,846 | +1.17(+5.65%) |
Mar 09, 2009 | 20.11 | 20.89 | 20.05 | 20.76 | 10,885,640 | +0.16(+0.77%) |
Mar 06, 2009 | 20.86 | 20.88 | 19.88 | 20.60 | 10,102,745 | +0.00(+0.01%) |
Mar 05, 2009 | 21.08 | 21.34 | 20.42 | 20.60 | 11,650,422 | -0.65(-3.06%) |
Mar 04, 2009 | 20.59 | 21.63 | 20.39 | 21.25 | 13,553,440 | +1.68(+8.60%) |
Mar 02, 2009 | 20.16 | 20.51 | 19.42 | 19.56 | 12,253,995 | -1.03(-4.99%) |
Feb 27, 2009 | 20.12 | 21.07 | 20.10 | 20.59 | 12,026,587 | -0.19(-0.89%) |
Feb 26, 2009 | 20.95 | 21.45 | 20.57 | 20.78 | 12,627,768 | +0.23(+1.13%) |
Feb 25, 2009 | 20.04 | 21.40 | 19.75 | 20.55 | 15,193,373 | -0.26(-1.23%) |
Feb 24, 2009 | 19.42 | 20.83 | 18.88 | 20.80 | 15,842,312 | +1.28(+6.53%) |
Feb 23, 2009 | 20.86 | 21.05 | 19.47 | 19.53 | 8,823,353 | -1.00(-4.88%) |
Feb 20, 2009 | 19.73 | 20.82 | 19.38 | 20.53 | 14,580,448 | +0.35(+1.72%) |
Feb 19, 2009 | 20.55 | 21.12 | 20.12 | 20.18 | 11,174,251 | +0.13(+0.64%) |
Feb 18, 2009 | 20.71 | 20.74 | 19.76 | 20.05 | 9,648,080 | -0.10(-0.49%) |
Feb 17, 2009 | 20.95 | 20.95 | 20.15 | 20.15 | 13,059,847 | -1.37(-6.37%) |
Feb 13, 2009 | 21.74 | 22.13 | 21.28 | 21.52 | 8,837,418 | -0.27(-1.26%) |
Feb 12, 2009 | 20.84 | 21.94 | 20.47 | 21.80 | 13,541,270 | +0.88(+4.20%) |
Feb 11, 2009 | 20.21 | 21.00 | 20.13 | 20.92 | 10,471,018 | +0.70(+3.46%) |
Feb 10, 2009 | 20.99 | 21.67 | 19.86 | 20.22 | 13,703,419 | -1.00(-4.73%) |
Feb 09, 2009 | 21.00 | 21.73 | 20.81 | 21.22 | 9,897,569 | -0.12(-0.54%) |
Feb 06, 2009 | 20.11 | 21.74 | 20.11 | 21.34 | 15,930,592 | +1.24(+6.15%) |
Feb 05, 2009 | 19.30 | 20.59 | 19.10 | 20.10 | 15,129,336 | +0.62(+3.18%) |
Feb 04, 2009 | 19.54 | 20.10 | 19.19 | 19.48 | 11,262,371 | +0.12(+0.61%) |
Feb 03, 2009 | 19.59 | 20.41 | 18.23 | 19.37 | 19,287,736 | +0.37(+1.94%) |
Feb 02, 2009 | 19.02 | 19.31 | 18.56 | 19.00 | 13,389,379 | -0.64(-3.25%) |
Jan 30, 2009 | 19.76 | 20.00 | 19.22 | 19.63 | 13,019,113 | +0.03(+0.15%) |
Jan 29, 2009 | 20.24 | 20.42 | 19.51 | 19.61 | 11,480,807 | -1.30(-6.20%) |
Jan 28, 2009 | 19.92 | 21.24 | 19.87 | 20.90 | 17,414,692 | +1.86(+9.77%) |
Jan 27, 2009 | 19.34 | 19.48 | 18.60 | 19.04 | 12,236,112 | +0.23(+1.24%) |
Jan 26, 2009 | 19.32 | 19.87 | 18.38 | 18.81 | 11,269,059 | -0.24(-1.28%) |
Jan 23, 2009 | 17.97 | 19.31 | 17.51 | 19.05 | 12,069,792 | +0.04(+0.22%) |
Jan 22, 2009 | 19.08 | 20.05 | 17.74 | 19.01 | 12,529,701 | -1.38(-6.76%) |
Jan 21, 2009 | 18.40 | 20.39 | 17.81 | 20.39 | 20,799,674 | +2.43(+13.52%) |
Jan 20, 2009 | 19.44 | 19.45 | 17.96 | 17.96 | 12,378,686 | -1.74(-8.84%) |
Jan 16, 2009 | 19.49 | 19.86 | 18.66 | 19.70 | 13,755,871 | +0.76(+4.02%) |
Jan 15, 2009 | 19.50 | 19.85 | 18.14 | 18.94 | 19,021,746 | -0.91(-4.58%) |
Jan 14, 2009 | 20.32 | 20.50 | 19.76 | 19.85 | 11,115,794 | -1.04(-4.98%) |
Jan 13, 2009 | 21.06 | 21.74 | 20.45 | 20.89 | 11,196,040 | -0.47(-2.20%) |
Jan 12, 2009 | 21.21 | 21.61 | 20.89 | 21.36 | 11,199,459 | +0.11(+0.50%) |
Jan 09, 2009 | 21.84 | 21.96 | 21.23 | 21.25 | 8,576,893 | -0.45(-2.08%) |
Jan 08, 2009 | 22.13 | 22.35 | 21.00 | 21.70 | 12,528,815 | -0.73(-3.26%) |
Jan 07, 2009 | 21.90 | 22.83 | 21.76 | 22.43 | 11,931,336 | -0.49(-2.12%) |
Jan 06, 2009 | 23.86 | 23.96 | 22.31 | 22.92 | 17,354,862 | -0.83(-3.49%) |
Jan 05, 2009 | 23.75 | 24.80 | 23.18 | 23.75 | 14,064,614 | -0.25(-1.05%) |
Jan 02, 2009 | 23.09 | 24.13 | 22.30 | 24.00 | 16,546,139 | +0.50(+2.15%) |
Dec 31, 2008 | 23.04 | 23.74 | 22.42 | 23.50 | 10,302,909 | +0.90(+3.97%) |
Dec 30, 2008 | 20.89 | 22.62 | 20.57 | 22.60 | 16,910,648 | +1.86(+8.95%) |
Dec 29, 2008 | 20.57 | 20.97 | 19.76 | 20.74 | 17,806,206 | +0.19(+0.90%) |
Dec 26, 2008 | 21.23 | 21.42 | 20.52 | 20.56 | 5,565,434 | -0.60(-2.85%) |
Dec 24, 2008 | 21.34 | 21.38 | 20.56 | 21.16 | 4,185,061 | +0.23(+1.11%) |
Dec 23, 2008 | 22.46 | 22.58 | 20.79 | 20.93 | 15,956,339 | -0.95(-4.34%) |
Dec 22, 2008 | 23.94 | 23.94 | 21.59 | 21.88 | 11,219,140 | -2.19(-9.12%) |
Dec 19, 2008 | 25.42 | 25.67 | 23.82 | 24.08 | 12,030,519 | -1.06(-4.23%) |
Dec 18, 2008 | 25.05 | 26.01 | 24.61 | 25.14 | 11,734,379 | -0.04(-0.15%) |
Dec 17, 2008 | 24.76 | 25.81 | 24.37 | 25.18 | 10,810,523 | +0.05(+0.19%) |
Dec 16, 2008 | 23.29 | 25.13 | 23.29 | 25.13 | 16,167,663 | +2.16(+9.43%) |
Dec 15, 2008 | 24.05 | 24.24 | 22.31 | 22.96 | 11,429,595 | -0.78(-3.28%) |
Dec 12, 2008 | 23.41 | 24.61 | 23.07 | 23.74 | 11,378,392 | -0.39(-1.60%) |
Dec 11, 2008 | 24.63 | 26.52 | 24.06 | 24.13 | 11,532,693 | -0.87(-3.46%) |
Dec 10, 2008 | 25.27 | 25.91 | 24.16 | 24.99 | 10,128,422 | +0.39(+1.59%) |
Dec 09, 2008 | 24.67 | 26.93 | 24.33 | 24.60 | 17,885,920 | -0.61(-2.41%) |
Dec 08, 2008 | 23.26 | 25.82 | 23.26 | 25.21 | 18,994,014 | +3.24(+14.76%) |
Dec 05, 2008 | 19.65 | 22.21 | 19.45 | 21.97 | 13,380,513 | +1.93(+9.64%) |
Dec 04, 2008 | 20.04 | 21.67 | 19.68 | 20.04 | 12,294,720 | -0.55(-2.65%) |
Dec 03, 2008 | 19.38 | 20.68 | 18.40 | 20.58 | 12,958,663 | +1.09(+5.61%) |
Dec 02, 2008 | 19.34 | 20.15 | 17.62 | 19.49 | 22,356,280 | -0.00(-0.02%) |
Dec 01, 2008 | 22.24 | 22.35 | 19.49 | 19.49 | 13,434,825 | -4.44(-18.55%) |
Nov 28, 2008 | 23.15 | 23.93 | 22.80 | 23.93 | 4,403,833 | +0.02(+0.09%) |
Nov 26, 2008 | 21.80 | 24.26 | 21.51 | 23.91 | 9,259,002 | +1.33(+5.91%) |
Nov 25, 2008 | 23.22 | 23.99 | 21.45 | 22.57 | 12,770,652 | -0.09(-0.38%) |
Nov 24, 2008 | 20.49 | 22.71 | 19.40 | 22.66 | 20,075,538 | +2.81(+14.18%) |
Nov 21, 2008 | 18.52 | 19.97 | 18.29 | 19.85 | 23,431,860 | +2.17(+12.28%) |
Nov 20, 2008 | 19.31 | 19.64 | 17.56 | 17.67 | 18,880,448 | -1.62(-8.39%) |
Nov 19, 2008 | 20.90 | 21.28 | 19.29 | 19.29 | 13,913,095 | -1.81(-8.58%) |
Nov 18, 2008 | 21.71 | 21.85 | 20.28 | 21.10 | 19,855,818 | -0.34(-1.58%) |
Nov 17, 2008 | 23.24 | 23.46 | 21.43 | 21.44 | 14,055,217 | -2.16(-9.15%) |
Nov 14, 2008 | 24.50 | 25.12 | 23.31 | 23.60 | 11,914,437 | -1.83(-7.18%) |
Nov 13, 2008 | 25.77 | 25.97 | 22.26 | 25.43 | 23,414,668 | +0.06(+0.25%) |
Nov 12, 2008 | 26.11 | 26.70 | 25.07 | 25.36 | 13,331,727 | -1.33(-4.98%) |
Nov 11, 2008 | 26.56 | 27.73 | 25.41 | 26.69 | 14,469,131 | -0.74(-2.68%) |
Nov 10, 2008 | 31.07 | 31.27 | 26.76 | 27.43 | 10,284,194 | -2.95(-9.71%) |
Nov 07, 2008 | 30.11 | 30.41 | 28.52 | 30.38 | 9,660,781 | +1.06(+3.62%) |
Nov 06, 2008 | 31.73 | 32.60 | 29.13 | 29.31 | 10,927,207 | -2.53(-7.95%) |
Nov 05, 2008 | 35.28 | 35.57 | 31.72 | 31.84 | 10,073,464 | -4.21(-11.69%) |
Nov 04, 2008 | 35.21 | 36.36 | 34.07 | 36.06 | 11,768,099 | +2.05(+6.04%) |
Nov 03, 2008 | 32.89 | 34.81 | 31.62 | 34.00 | 14,560,448 | +2.15(+6.74%) |
Oct 31, 2008 | 30.26 | 33.51 | 30.19 | 31.86 | 11,235,561 | +0.73(+2.35%) |
Oct 30, 2008 | 30.82 | 32.52 | 30.18 | 31.12 | 11,440,170 | +1.20(+4.03%) |
Oct 29, 2008 | 29.12 | 31.76 | 28.01 | 29.92 | 13,416,986 | +0.15(+0.52%) |
Oct 28, 2008 | 27.60 | 30.09 | 25.21 | 29.77 | 14,817,590 | +3.44(+13.06%) |
Oct 27, 2008 | 28.56 | 28.72 | 26.26 | 26.33 | 9,432,638 | -2.03(-7.17%) |
Oct 24, 2008 | 28.28 | 29.91 | 27.12 | 28.36 | 15,813,668 | -2.99(-9.53%) |
Oct 23, 2008 | 34.21 | 35.33 | 29.60 | 31.35 | 16,928,070 | -2.99(-8.72%) |
Oct 22, 2008 | 36.24 | 36.86 | 33.69 | 34.34 | 12,729,926 | -2.77(-7.46%) |
Oct 21, 2008 | 39.63 | 39.69 | 36.81 | 37.11 | 15,237,198 | -3.57(-8.78%) |
Oct 20, 2008 | 41.18 | 41.88 | 39.53 | 40.68 | 8,082,777 | -0.55(-1.34%) |
Oct 17, 2008 | 41.27 | 43.27 | 39.76 | 41.23 | 9,544,451 | -0.92(-2.18%) |
Oct 16, 2008 | 41.17 | 42.34 | 38.95 | 42.15 | 11,543,321 | +1.52(+3.75%) |
Oct 15, 2008 | 43.81 | 45.67 | 40.61 | 40.63 | 13,833,371 | -4.35(-9.68%) |
Oct 14, 2008 | 46.88 | 47.31 | 43.68 | 44.98 | 15,773,678 | -1.47(-3.17%) |
Oct 13, 2008 | 45.50 | 46.52 | 41.40 | 46.45 | 14,093,834 | +2.07(+4.66%) |
Oct 10, 2008 | 38.76 | 45.23 | 37.40 | 44.38 | 21,786,754 | +4.26(+10.61%) |
Oct 09, 2008 | 47.29 | 47.53 | 38.24 | 40.13 | 24,249,050 | -5.67(-12.39%) |
Oct 08, 2008 | 44.26 | 47.87 | 43.76 | 45.80 | 11,880,231 | +1.09(+2.43%) |
Oct 07, 2008 | 46.85 | 49.68 | 44.61 | 44.71 | 20,887,742 | -0.89(-1.94%) |
Oct 06, 2008 | 40.42 | 45.73 | 39.93 | 45.60 | 13,820,316 | +4.69(+11.47%) |
Oct 03, 2008 | 43.75 | 45.44 | 40.90 | 40.90 | 10,633,326 | -1.28(-3.04%) |
Oct 02, 2008 | 45.16 | 45.38 | 42.06 | 42.19 | 7,480,533 | -2.72(-6.05%) |
Oct 01, 2008 | 41.02 | 45.27 | 40.78 | 44.91 | 8,648,228 | +2.96(+7.06%) |
Sep 30, 2008 | 39.64 | 43.92 | 38.76 | 41.94 | 9,117,296 | +5.82(+16.10%) |
Sep 29, 2008 | 43.97 | 44.71 | 36.13 | 36.13 | 11,840,790 | -8.92(-19.80%) |
Sep 26, 2008 | 42.34 | 45.65 | 42.34 | 45.05 | 7,699,137 | +2.27(+5.32%) |
Sep 25, 2008 | 42.68 | 43.89 | 41.63 | 42.77 | 7,793,077 | +1.36(+3.30%) |
Sep 24, 2008 | 42.45 | 44.29 | 40.56 | 41.41 | 11,401,606 | -0.44(-1.05%) |
Sep 23, 2008 | 44.78 | 47.67 | 41.85 | 41.85 | 14,893,983 | -2.86(-6.40%) |
Sep 22, 2008 | 45.16 | 46.12 | 44.37 | 44.71 | 13,485,408 | -1.02(-2.22%) |
Sep 19, 2008 | 46.74 | 46.74 | 41.50 | 45.73 | 23,815,738 | +5.08(+12.50%) |
Sep 18, 2008 | 36.96 | 40.65 | 35.09 | 40.65 | 19,699,958 | +4.33(+11.91%) |
Sep 17, 2008 | 37.74 | 38.27 | 35.82 | 36.32 | 15,911,354 | -2.55(-6.56%) |
Sep 16, 2008 | 36.69 | 38.87 | 36.69 | 38.87 | 14,277,080 | +0.84(+2.21%) |
Sep 15, 2008 | 37.26 | 39.66 | 37.26 | 38.03 | 14,246,567 | -1.52(-3.84%) |
Sep 12, 2008 | 38.27 | 39.63 | 37.43 | 39.55 | 9,778,289 | +0.93(+2.41%) |
Sep 11, 2008 | 36.49 | 38.67 | 35.60 | 38.62 | 10,832,107 | +1.11(+2.95%) |
Sep 10, 2008 | 37.76 | 38.31 | 36.31 | 37.51 | 11,354,389 | +0.68(+1.85%) |
Sep 09, 2008 | 38.98 | 39.91 | 36.76 | 36.83 | 14,700,631 | -2.78(-7.03%) |
Sep 08, 2008 | 38.67 | 39.80 | 38.22 | 39.61 | 18,360,664 | +2.47(+6.66%) |
Sep 05, 2008 | 36.79 | 37.46 | 35.30 | 37.14 | 13,892,546 | +0.14(+0.39%) |
Sep 04, 2008 | 39.01 | 39.09 | 36.62 | 36.99 | 12,497,744 | -2.28(-5.80%) |
Sep 03, 2008 | 38.18 | 39.39 | 37.82 | 39.27 | 11,007,471 | +1.10(+2.88%) |
Sep 02, 2008 | 38.75 | 38.91 | 37.49 | 38.17 | 8,909,861 | +0.31(+0.81%) |
Aug 29, 2008 | 38.61 | 38.61 | 37.71 | 37.87 | 7,823,997 | -1.03(-2.64%) |
Aug 28, 2008 | 37.46 | 39.01 | 37.42 | 38.89 | 10,952,512 | +1.58(+4.23%) |
Aug 27, 2008 | 36.54 | 37.74 | 35.23 | 37.31 | 15,794,652 | +0.91(+2.50%) |
Aug 26, 2008 | 38.09 | 38.39 | 36.10 | 36.40 | 12,783,601 | -2.05(-5.34%) |
Aug 25, 2008 | 39.80 | 39.96 | 38.31 | 38.46 | 8,184,422 | -1.87(-4.63%) |
Aug 22, 2008 | 39.24 | 41.21 | 39.24 | 40.33 | 37,766,512 | +1.70(+4.40%) |
Aug 21, 2008 | 38.26 | 38.94 | 38.16 | 38.63 | 5,615,504 | +0.01(+0.04%) |
Aug 20, 2008 | 38.21 | 38.77 | 37.98 | 38.61 | 10,901,061 | +0.61(+1.62%) |
Aug 19, 2008 | 38.01 | 38.62 | 37.46 | 38.00 | 11,933,037 | -0.01(-0.03%) |
Aug 18, 2008 | 40.26 | 40.56 | 37.41 | 38.01 | 13,312,755 | -2.37(-5.88%) |
Aug 15, 2008 | 39.21 | 40.75 | 39.21 | 40.38 | 11,580,831 | +1.55(+4.00%) |
Aug 14, 2008 | 38.02 | 39.40 | 37.88 | 38.83 | 9,246,141 | +0.61(+1.61%) |
Aug 13, 2008 | 38.09 | 39.28 | 37.26 | 38.22 | 10,787,131 | +0.09(+0.24%) |
Aug 12, 2008 | 39.18 | 40.21 | 37.93 | 38.12 | 11,568,068 | -1.41(-3.58%) |
Aug 11, 2008 | 38.71 | 40.40 | 37.87 | 39.54 | 8,316,748 | +0.91(+2.36%) |
Aug 08, 2008 | 37.12 | 38.77 | 36.93 | 38.63 | 7,159,655 | +1.54(+4.15%) |
Aug 07, 2008 | 38.03 | 38.83 | 37.02 | 37.09 | 8,950,701 | -1.61(-4.16%) |
Aug 06, 2008 | 37.48 | 39.29 | 36.98 | 38.70 | 7,185,403 | +0.48(+1.25%) |
Aug 05, 2008 | 37.25 | 38.24 | 36.82 | 38.22 | 8,946,822 | +1.83(+5.04%) |
Aug 04, 2008 | 37.22 | 37.51 | 36.17 | 36.38 | 6,706,575 | -1.21(-3.21%) |
Aug 01, 2008 | 40.93 | 40.94 | 36.86 | 37.59 | 12,456,806 | -3.07(-7.55%) |
Jul 31, 2008 | 41.66 | 42.34 | 40.21 | 40.66 | 5,937,737 | -1.49(-3.53%) |
Jul 30, 2008 | 42.90 | 43.39 | 40.85 | 42.15 | 7,570,230 | -0.10(-0.24%) |
Jul 29, 2008 | 40.17 | 42.25 | 39.56 | 42.25 | 8,831,873 | +2.61(+6.59%) |
Jul 28, 2008 | 41.91 | 41.91 | 39.30 | 39.63 | 6,924,232 | -2.01(-4.82%) |
Jul 25, 2008 | 42.13 | 42.57 | 40.76 | 41.64 | 6,484,552 | +0.13(+0.30%) |
Jul 24, 2008 | 43.50 | 44.01 | 41.24 | 41.52 | 11,679,713 | -2.59(-5.86%) |
Jul 23, 2008 | 41.04 | 44.37 | 40.65 | 44.10 | 16,848,754 | +2.75(+6.65%) |
Jul 22, 2008 | 37.14 | 41.49 | 36.88 | 41.35 | 14,459,184 | +4.60(+12.52%) |
Jul 21, 2008 | 37.15 | 37.52 | 35.51 | 36.75 | 8,740,184 | -0.81(-2.15%) |
Jul 18, 2008 | 37.85 | 38.40 | 36.47 | 37.56 | 13,248,877 | -0.24(-0.64%) |
Jul 17, 2008 | 37.82 | 38.61 | 36.30 | 37.80 | 11,989,050 | +3.20(+9.23%) |
Jul 16, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.93 | 36.13 | 33.04 | 34.60 | 25,013,540 | -0.36(-1.03%) |
Jul 10, 2008 | 36.24 | 36.46 | 34.44 | 34.97 | 20,110,444 | -1.25(-3.45%) |
Jul 09, 2008 | 38.68 | 38.99 | 36.06 | 36.22 | 11,285,196 | -2.45(-6.34%) |
Jul 08, 2008 | 37.94 | 38.84 | 35.85 | 38.67 | 16,674,355 | +0.93(+2.46%) |
Jul 07, 2008 | 39.20 | 40.29 | 37.23 | 37.74 | 11,215,730 | -1.30(-3.34%) |
Jul 04, 2008 | 40.12 | 40.33 | 37.87 | 39.05 | 8,125,743 | +0.00(+0.00%) |
Jul 03, 2008 | 40.12 | 40.33 | 37.87 | 39.05 | 8,125,743 | -0.59(-1.50%) |
Jul 02, 2008 | 41.08 | 42.10 | 39.59 | 39.64 | 12,720,918 | -0.94(-2.31%) |
Jul 01, 2008 | 42.90 | 43.01 | 39.37 | 40.58 | 26,049,174 | -2.69(-6.21%) |
Jun 30, 2008 | 44.47 | 44.88 | 43.26 | 43.26 | 6,923,275 | -0.71(-1.62%) |
Jun 27, 2008 | 46.40 | 46.40 | 43.35 | 43.98 | 10,803,366 | -1.97(-4.29%) |
Jun 26, 2008 | 47.65 | 47.87 | 45.94 | 45.95 | 8,851,332 | -2.33(-4.82%) |
Jun 25, 2008 | 49.35 | 49.68 | 48.01 | 48.27 | 8,931,578 | -0.70(-1.43%) |
Jun 24, 2008 | 48.47 | 49.63 | 48.34 | 48.97 | 6,648,782 | -0.36(-0.73%) |
Jun 23, 2008 | 49.57 | 50.13 | 48.38 | 49.33 | 9,484,736 | +0.87(+1.79%) |
Jun 20, 2008 | 49.26 | 50.09 | 48.36 | 48.46 | 8,629,664 | -1.33(-2.67%) |
Jun 19, 2008 | 50.13 | 50.48 | 49.32 | 49.80 | 7,571,266 | -0.07(-0.14%) |
Jun 18, 2008 | 49.45 | 50.64 | 49.07 | 49.86 | 9,705,244 | -0.02(-0.04%) |
Jun 17, 2008 | 49.17 | 50.91 | 49.11 | 49.88 | 18,645,574 | +2.53(+5.34%) |
Jun 16, 2008 | 46.73 | 47.47 | 46.30 | 47.35 | 6,652,024 | +0.51(+1.09%) |
Jun 13, 2008 | 44.95 | 46.85 | 44.95 | 46.84 | 7,965,269 | +2.07(+4.61%) |
Jun 12, 2008 | 44.12 | 45.98 | 44.03 | 44.78 | 8,462,865 | +1.20(+2.75%) |
Jun 11, 2008 | 44.26 | 44.77 | 43.58 | 43.58 | 8,799,775 | -0.48(-1.09%) |
Jun 10, 2008 | 44.42 | 44.91 | 43.41 | 44.06 | 8,150,163 | +0.10(+0.23%) |
Jun 09, 2008 | 44.01 | 44.59 | 43.10 | 43.96 | 8,798,296 | +0.20(+0.46%) |
Jun 06, 2008 | 45.13 | 45.37 | 43.76 | 43.76 | 11,082,544 | -1.69(-3.71%) |
Jun 05, 2008 | 43.39 | 45.65 | 43.02 | 45.45 | 18,746,944 | +2.77(+6.49%) |
Jun 04, 2008 | 44.94 | 45.05 | 42.38 | 42.68 | 18,744,446 | -2.52(-5.57%) |
Jun 03, 2008 | 46.85 | 47.75 | 44.30 | 45.20 | 20,852,720 | -1.33(-2.86%) |
Jun 02, 2008 | 47.99 | 48.55 | 45.12 | 46.53 | 16,303,293 | -2.05(-4.23%) |
May 30, 2008 | 49.68 | 50.13 | 48.41 | 48.58 | 6,641,085 | -0.79(-1.60%) |
May 29, 2008 | 48.94 | 50.02 | 48.78 | 49.37 | 9,019,061 | +0.01(+0.02%) |
May 28, 2008 | 51.40 | 51.43 | 48.27 | 49.36 | 10,555,507 | -1.91(-3.73%) |
May 27, 2008 | 51.37 | 51.80 | 50.32 | 51.27 | 3,746,692 | -0.29(-0.56%) |
May 26, 2008 | 52.37 | 52.74 | 50.98 | 51.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.37 | 52.74 | 50.98 | 51.56 | 5,257,842 | -0.85(-1.62%) |
May 22, 2008 | 52.36 | 53.14 | 51.87 | 52.41 | 5,395,004 | +0.02(+0.04%) |
May 21, 2008 | 54.64 | 54.98 | 52.34 | 52.39 | 5,952,909 | -2.31(-4.23%) |
May 20, 2008 | 54.45 | 55.02 | 53.63 | 54.70 | 4,988,044 | +0.05(+0.09%) |
May 19, 2008 | 54.41 | 56.17 | 53.97 | 54.65 | 7,106,433 | +0.68(+1.27%) |
May 16, 2008 | 53.69 | 54.29 | 53.51 | 53.97 | 5,668,231 | +0.42(+0.79%) |
May 15, 2008 | 53.41 | 54.50 | 53.15 | 53.54 | 7,650,999 | -0.08(-0.16%) |
May 14, 2008 | 51.71 | 53.63 | 51.60 | 53.63 | 10,353,164 | +1.96(+3.79%) |
May 13, 2008 | 52.57 | 52.64 | 51.30 | 51.67 | 5,889,917 | -0.84(-1.60%) |
May 12, 2008 | 52.19 | 52.78 | 51.84 | 52.51 | 3,620,903 | +0.39(+0.75%) |
May 09, 2008 | 52.42 | 53.55 | 51.74 | 52.12 | 3,267,643 | -0.41(-0.79%) |
May 08, 2008 | 53.51 | 53.84 | 52.40 | 52.54 | 5,540,670 | -0.38(-0.73%) |
May 07, 2008 | 54.76 | 55.13 | 52.92 | 52.92 | 5,512,185 | -1.84(-3.35%) |
May 06, 2008 | 54.98 | 55.18 | 53.77 | 54.76 | 6,465,208 | -0.49(-0.89%) |
May 05, 2008 | 54.80 | 56.40 | 54.76 | 55.25 | 4,730,477 | +0.22(+0.40%) |
May 02, 2008 | 54.60 | 55.11 | 54.19 | 55.03 | 5,025,944 | +0.86(+1.58%) |