Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.88 | 26.65 | 24.80 | 24.85 | 13,521,341 | -0.69(-2.70%) |
Apr 29, 2009 | 25.76 | 25.81 | 24.82 | 25.54 | 17,849,640 | +0.08(+0.31%) |
Apr 28, 2009 | 25.59 | 25.99 | 25.23 | 25.46 | 8,673,731 | -0.45(-1.73%) |
Apr 27, 2009 | 26.29 | 26.70 | 25.84 | 25.90 | 8,661,873 | -1.01(-3.76%) |
Apr 24, 2009 | 27.08 | 27.25 | 26.39 | 26.92 | 13,508,601 | -0.19(-0.69%) |
Apr 23, 2009 | 24.96 | 27.25 | 24.84 | 27.10 | 18,773,150 | +2.57(+10.48%) |
Apr 22, 2009 | 25.37 | 25.90 | 24.53 | 24.53 | 13,552,210 | -1.17(-4.55%) |
Apr 21, 2009 | 24.92 | 25.72 | 24.17 | 25.70 | 14,982,014 | +0.72(+2.88%) |
Apr 20, 2009 | 26.20 | 27.01 | 24.98 | 24.98 | 13,959,375 | -1.67(-6.25%) |
Apr 17, 2009 | 27.17 | 27.39 | 26.54 | 26.65 | 11,970,260 | -0.81(-2.95%) |
Apr 16, 2009 | 28.01 | 28.12 | 26.92 | 27.46 | 14,742,702 | -0.96(-3.37%) |
Apr 15, 2009 | 27.74 | 28.62 | 26.10 | 28.41 | 16,051,639 | +0.63(+2.28%) |
Apr 14, 2009 | 29.41 | 29.58 | 27.78 | 27.78 | 11,834,683 | -2.05(-6.86%) |
Apr 13, 2009 | 28.43 | 30.22 | 28.32 | 29.83 | 13,041,915 | +0.88(+3.04%) |
Apr 09, 2009 | 28.07 | 28.99 | 27.45 | 28.95 | 12,479,984 | +1.61(+5.89%) |
Apr 08, 2009 | 27.56 | 27.84 | 26.83 | 27.34 | 9,420,175 | +0.36(+1.33%) |
Apr 07, 2009 | 27.33 | 28.25 | 26.96 | 26.98 | 10,967,078 | -0.58(-2.11%) |
Apr 06, 2009 | 28.06 | 28.11 | 27.42 | 27.56 | 9,441,717 | -1.16(-4.05%) |
Apr 03, 2009 | 27.19 | 28.74 | 26.75 | 28.72 | 11,151,528 | +1.18(+4.29%) |
Apr 02, 2009 | 27.39 | 28.16 | 27.24 | 27.54 | 13,556,629 | +0.89(+3.35%) |
Apr 01, 2009 | 27.03 | 27.41 | 26.10 | 26.65 | 13,399,449 | -1.01(-3.65%) |
Mar 31, 2009 | 26.85 | 27.89 | 26.65 | 27.66 | 11,645,244 | +1.34(+5.11%) |
Mar 30, 2009 | 25.87 | 27.39 | 25.61 | 26.31 | 13,023,305 | -2.51(-8.70%) |
Mar 26, 2009 | 28.74 | 28.96 | 27.77 | 28.82 | 14,755,113 | +0.84(+3.00%) |
Mar 25, 2009 | 27.05 | 28.60 | 26.50 | 27.98 | 20,122,478 | +1.34(+5.04%) |
Mar 24, 2009 | 28.83 | 29.06 | 26.63 | 26.64 | 20,839,854 | -3.05(-10.26%) |
Mar 23, 2009 | 28.09 | 29.68 | 26.38 | 29.68 | 25,405,006 | +4.02(+15.66%) |
Mar 20, 2009 | 25.81 | 26.79 | 25.58 | 25.66 | 17,789,488 | +0.08(+0.30%) |
Mar 19, 2009 | 26.93 | 26.93 | 25.42 | 25.58 | 18,992,880 | -1.13(-4.24%) |
Mar 18, 2009 | 24.64 | 26.87 | 24.54 | 26.72 | 23,589,802 | +1.58(+6.30%) |
Mar 17, 2009 | 21.57 | 25.18 | 21.56 | 25.13 | 20,308,614 | +3.27(+14.96%) |
Mar 16, 2009 | 22.48 | 22.61 | 21.73 | 21.86 | 13,921,628 | -0.38(-1.71%) |
Mar 13, 2009 | 22.79 | 22.79 | 21.69 | 22.24 | 14,376,037 | -0.31(-1.39%) |
Mar 12, 2009 | 21.65 | 22.57 | 21.09 | 22.56 | 12,923,471 | +0.87(+4.01%) |
Mar 11, 2009 | 22.17 | 22.40 | 20.68 | 21.69 | 20,298,982 | -0.12(-0.54%) |
Mar 10, 2009 | 20.97 | 21.86 | 20.79 | 21.80 | 14,582,564 | +1.17(+5.65%) |
Mar 09, 2009 | 19.99 | 20.77 | 19.94 | 20.64 | 10,949,251 | +0.16(+0.77%) |
Mar 06, 2009 | 20.74 | 20.76 | 19.77 | 20.48 | 10,161,781 | +0.00(+0.01%) |
Mar 05, 2009 | 20.96 | 21.21 | 20.31 | 20.48 | 11,718,502 | -0.65(-3.06%) |
Mar 04, 2009 | 20.47 | 21.50 | 20.27 | 21.12 | 13,632,640 | +1.67(+8.60%) |
Mar 02, 2009 | 20.04 | 20.39 | 19.31 | 19.45 | 12,325,601 | -1.02(-4.99%) |
Feb 27, 2009 | 20.01 | 20.94 | 19.98 | 20.47 | 12,096,864 | -0.18(-0.89%) |
Feb 26, 2009 | 20.83 | 21.32 | 20.45 | 20.66 | 12,701,558 | +0.23(+1.13%) |
Feb 25, 2009 | 19.93 | 21.28 | 19.64 | 20.43 | 15,282,156 | -0.25(-1.23%) |
Feb 24, 2009 | 19.31 | 20.71 | 18.77 | 20.68 | 15,934,887 | +1.27(+6.53%) |
Feb 23, 2009 | 20.73 | 20.93 | 19.36 | 19.41 | 8,874,912 | -1.00(-4.88%) |
Feb 20, 2009 | 19.61 | 20.70 | 19.27 | 20.41 | 14,665,649 | +0.35(+1.72%) |
Feb 19, 2009 | 20.43 | 21.00 | 20.00 | 20.06 | 11,239,549 | +0.13(+0.64%) |
Feb 18, 2009 | 20.59 | 20.62 | 19.64 | 19.94 | 9,704,459 | -0.10(-0.49%) |
Feb 17, 2009 | 20.83 | 20.83 | 20.03 | 20.03 | 13,136,163 | -1.36(-6.37%) |
Feb 13, 2009 | 21.61 | 22.00 | 21.16 | 21.40 | 8,889,060 | -0.27(-1.26%) |
Feb 12, 2009 | 20.71 | 21.81 | 20.35 | 21.67 | 13,620,399 | +0.87(+4.20%) |
Feb 11, 2009 | 20.09 | 20.88 | 20.01 | 20.80 | 10,532,206 | +0.69(+3.46%) |
Feb 10, 2009 | 20.87 | 21.55 | 19.74 | 20.10 | 13,783,495 | -1.00(-4.73%) |
Feb 09, 2009 | 20.88 | 21.61 | 20.69 | 21.10 | 9,955,406 | -0.11(-0.54%) |
Feb 06, 2009 | 20.00 | 21.61 | 20.00 | 21.21 | 16,023,683 | +1.23(+6.15%) |
Feb 05, 2009 | 19.19 | 20.47 | 18.98 | 19.99 | 15,217,745 | +0.62(+3.18%) |
Feb 04, 2009 | 19.43 | 19.98 | 19.08 | 19.37 | 11,328,184 | +0.12(+0.61%) |
Feb 03, 2009 | 19.47 | 20.29 | 18.13 | 19.25 | 19,400,446 | +0.37(+1.94%) |
Feb 02, 2009 | 18.91 | 19.20 | 18.45 | 18.89 | 13,467,620 | -0.63(-3.25%) |
Jan 30, 2009 | 19.64 | 19.89 | 19.11 | 19.52 | 13,095,191 | +0.03(+0.15%) |
Jan 29, 2009 | 20.12 | 20.30 | 19.40 | 19.49 | 11,547,896 | -1.29(-6.20%) |
Jan 28, 2009 | 19.80 | 21.12 | 19.76 | 20.78 | 17,516,454 | +1.85(+9.77%) |
Jan 27, 2009 | 19.23 | 19.37 | 18.49 | 18.93 | 12,307,614 | +0.23(+1.24%) |
Jan 26, 2009 | 19.20 | 19.76 | 18.27 | 18.70 | 11,334,910 | -0.24(-1.28%) |
Jan 23, 2009 | 17.86 | 19.19 | 17.41 | 18.94 | 12,140,322 | +0.04(+0.22%) |
Jan 22, 2009 | 18.97 | 19.93 | 17.63 | 18.90 | 12,602,919 | -1.37(-6.76%) |
Jan 21, 2009 | 18.29 | 20.27 | 17.71 | 20.27 | 20,921,218 | +2.41(+13.52%) |
Jan 20, 2009 | 19.32 | 19.34 | 17.86 | 17.86 | 12,451,021 | -1.73(-8.84%) |
Jan 16, 2009 | 19.37 | 19.74 | 18.55 | 19.59 | 13,836,254 | +0.76(+4.02%) |
Jan 15, 2009 | 19.39 | 19.73 | 18.04 | 18.83 | 19,132,902 | -0.90(-4.58%) |
Jan 14, 2009 | 20.20 | 20.38 | 19.64 | 19.73 | 11,180,750 | -1.03(-4.98%) |
Jan 13, 2009 | 20.93 | 21.61 | 20.33 | 20.77 | 11,261,465 | -0.47(-2.20%) |
Jan 12, 2009 | 21.09 | 21.49 | 20.77 | 21.23 | 11,264,903 | +0.11(+0.51%) |
Jan 09, 2009 | 21.72 | 21.83 | 21.10 | 21.13 | 8,627,012 | -0.45(-2.08%) |
Jan 08, 2009 | 22.00 | 22.22 | 20.88 | 21.58 | 12,602,028 | -0.73(-3.26%) |
Jan 07, 2009 | 21.78 | 22.70 | 21.63 | 22.30 | 12,001,058 | -0.48(-2.12%) |
Jan 06, 2009 | 23.72 | 23.82 | 22.18 | 22.79 | 17,456,276 | -0.82(-3.49%) |
Jan 05, 2009 | 23.62 | 24.65 | 23.05 | 23.61 | 14,146,802 | -0.25(-1.05%) |
Jan 02, 2009 | 22.95 | 23.99 | 22.17 | 23.86 | 16,642,827 | +0.50(+2.15%) |
Dec 31, 2008 | 22.91 | 23.60 | 22.29 | 23.36 | 10,363,114 | +0.89(+3.97%) |
Dec 30, 2008 | 20.77 | 22.49 | 20.45 | 22.47 | 17,009,466 | +1.85(+8.95%) |
Dec 29, 2008 | 20.45 | 20.85 | 19.64 | 20.62 | 17,910,256 | +0.18(+0.90%) |
Dec 26, 2008 | 21.11 | 21.30 | 20.40 | 20.44 | 5,597,956 | -0.60(-2.85%) |
Dec 24, 2008 | 21.21 | 21.26 | 20.44 | 21.04 | 4,209,516 | +0.23(+1.11%) |
Dec 23, 2008 | 22.32 | 22.45 | 20.66 | 20.81 | 16,049,581 | -0.95(-4.34%) |
Dec 22, 2008 | 23.80 | 23.80 | 21.47 | 21.75 | 11,284,699 | -2.18(-9.12%) |
Dec 19, 2008 | 25.27 | 25.52 | 23.68 | 23.94 | 12,100,820 | -1.06(-4.23%) |
Dec 18, 2008 | 24.91 | 25.86 | 24.47 | 24.99 | 11,802,950 | -0.04(-0.15%) |
Dec 17, 2008 | 24.62 | 25.66 | 24.23 | 25.03 | 10,873,694 | +0.05(+0.19%) |
Dec 16, 2008 | 23.15 | 24.98 | 23.15 | 24.98 | 16,262,139 | +2.15(+9.43%) |
Dec 15, 2008 | 23.91 | 24.10 | 22.18 | 22.83 | 11,496,384 | -0.77(-3.28%) |
Dec 12, 2008 | 23.28 | 24.47 | 22.94 | 23.60 | 11,444,882 | -0.38(-1.60%) |
Dec 11, 2008 | 24.48 | 26.36 | 23.92 | 23.99 | 11,600,084 | -0.86(-3.46%) |
Dec 10, 2008 | 25.13 | 25.76 | 24.02 | 24.85 | 10,187,608 | +0.39(+1.59%) |
Dec 09, 2008 | 24.53 | 26.78 | 24.19 | 24.46 | 17,990,438 | -0.61(-2.41%) |
Dec 08, 2008 | 23.12 | 25.67 | 23.12 | 25.06 | 19,105,008 | +3.22(+14.76%) |
Dec 05, 2008 | 19.53 | 22.08 | 19.34 | 21.84 | 13,458,702 | +1.92(+9.64%) |
Dec 04, 2008 | 19.93 | 21.54 | 19.57 | 19.92 | 12,366,565 | -0.54(-2.65%) |
Dec 03, 2008 | 19.27 | 20.56 | 18.30 | 20.46 | 13,034,387 | +1.09(+5.61%) |
Dec 02, 2008 | 19.23 | 20.04 | 17.51 | 19.37 | 22,486,920 | -0.00(-0.02%) |
Dec 01, 2008 | 22.11 | 22.22 | 19.38 | 19.38 | 13,513,332 | -4.41(-18.55%) |
Nov 28, 2008 | 23.01 | 23.79 | 22.66 | 23.79 | 4,429,567 | +0.02(+0.09%) |
Nov 26, 2008 | 21.68 | 24.12 | 21.38 | 23.77 | 9,313,107 | +1.33(+5.91%) |
Nov 25, 2008 | 23.09 | 23.85 | 21.33 | 22.44 | 12,845,277 | -0.09(-0.38%) |
Nov 24, 2008 | 20.37 | 22.57 | 19.29 | 22.53 | 20,192,850 | +2.80(+14.18%) |
Nov 21, 2008 | 18.41 | 19.85 | 18.18 | 19.73 | 23,568,784 | +2.16(+12.28%) |
Nov 20, 2008 | 19.19 | 19.53 | 17.45 | 17.57 | 18,990,776 | -1.61(-8.39%) |
Nov 19, 2008 | 20.78 | 21.15 | 19.18 | 19.18 | 13,994,396 | -1.80(-8.58%) |
Nov 18, 2008 | 21.58 | 21.73 | 20.16 | 20.98 | 19,971,846 | -0.34(-1.58%) |
Nov 17, 2008 | 23.11 | 23.32 | 21.31 | 21.32 | 14,137,349 | -2.15(-9.15%) |
Nov 14, 2008 | 24.36 | 24.97 | 23.18 | 23.46 | 11,984,059 | -1.81(-7.18%) |
Nov 13, 2008 | 25.62 | 25.82 | 22.13 | 25.28 | 23,551,492 | +0.06(+0.25%) |
Nov 12, 2008 | 25.96 | 26.55 | 24.93 | 25.22 | 13,409,632 | -1.32(-4.98%) |
Nov 11, 2008 | 26.40 | 27.57 | 25.26 | 26.54 | 14,553,682 | -0.73(-2.68%) |
Nov 10, 2008 | 30.89 | 31.09 | 26.60 | 27.27 | 10,344,290 | -2.93(-9.71%) |
Nov 07, 2008 | 29.94 | 30.23 | 28.36 | 30.20 | 9,717,234 | +1.06(+3.62%) |
Nov 06, 2008 | 31.54 | 32.41 | 28.96 | 29.14 | 10,991,061 | -2.52(-7.95%) |
Nov 05, 2008 | 35.07 | 35.37 | 31.54 | 31.66 | 10,132,328 | -4.19(-11.69%) |
Nov 04, 2008 | 35.00 | 36.15 | 33.87 | 35.85 | 11,836,866 | +2.04(+6.04%) |
Nov 03, 2008 | 32.70 | 34.61 | 31.44 | 33.81 | 14,645,533 | +2.14(+6.74%) |
Oct 31, 2008 | 30.08 | 33.31 | 30.01 | 31.67 | 11,301,216 | +0.73(+2.35%) |
Oct 30, 2008 | 30.64 | 32.33 | 30.01 | 30.94 | 11,507,022 | +1.20(+4.03%) |
Oct 29, 2008 | 28.95 | 31.57 | 27.85 | 29.75 | 13,495,389 | +0.15(+0.52%) |
Oct 28, 2008 | 27.44 | 29.91 | 25.07 | 29.59 | 14,904,177 | +3.42(+13.06%) |
Oct 27, 2008 | 28.39 | 28.55 | 26.11 | 26.17 | 9,487,758 | -2.02(-7.17%) |
Oct 24, 2008 | 28.11 | 29.74 | 26.96 | 28.20 | 15,906,076 | -2.97(-9.53%) |
Oct 23, 2008 | 34.01 | 35.12 | 29.43 | 31.17 | 17,026,990 | -2.98(-8.72%) |
Oct 22, 2008 | 36.03 | 36.64 | 33.50 | 34.14 | 12,804,314 | -2.75(-7.46%) |
Oct 21, 2008 | 39.40 | 39.45 | 36.59 | 36.89 | 15,326,238 | -3.55(-8.78%) |
Oct 20, 2008 | 40.94 | 41.64 | 39.30 | 40.44 | 8,130,009 | -0.55(-1.34%) |
Oct 17, 2008 | 41.03 | 43.02 | 39.53 | 40.99 | 9,600,224 | -0.91(-2.18%) |
Oct 16, 2008 | 40.93 | 42.09 | 38.73 | 41.91 | 11,610,775 | +1.51(+3.75%) |
Oct 15, 2008 | 43.55 | 45.40 | 40.37 | 40.39 | 13,914,207 | -4.33(-9.68%) |
Oct 14, 2008 | 46.60 | 47.03 | 43.42 | 44.72 | 15,865,852 | -1.46(-3.17%) |
Oct 13, 2008 | 45.24 | 46.25 | 41.16 | 46.18 | 14,176,192 | +2.06(+4.66%) |
Oct 10, 2008 | 38.53 | 44.97 | 37.18 | 44.13 | 21,914,066 | +4.23(+10.61%) |
Oct 09, 2008 | 47.02 | 47.26 | 38.01 | 39.89 | 24,390,750 | -5.64(-12.39%) |
Oct 08, 2008 | 44.00 | 47.59 | 43.50 | 45.53 | 11,949,653 | +1.08(+2.43%) |
Oct 07, 2008 | 46.58 | 49.39 | 44.35 | 44.45 | 21,009,800 | -0.88(-1.94%) |
Oct 06, 2008 | 40.18 | 45.46 | 39.69 | 45.33 | 13,901,075 | +4.66(+11.47%) |
Oct 03, 2008 | 43.49 | 45.18 | 40.67 | 40.67 | 10,695,462 | -1.28(-3.04%) |
Oct 02, 2008 | 44.90 | 45.11 | 41.81 | 41.94 | 7,524,246 | -2.70(-6.05%) |
Oct 01, 2008 | 40.78 | 45.01 | 40.55 | 44.65 | 8,698,765 | +2.95(+7.06%) |
Sep 30, 2008 | 39.41 | 43.66 | 38.53 | 41.70 | 9,170,573 | +5.78(+16.10%) |
Sep 29, 2008 | 43.71 | 44.45 | 35.92 | 35.92 | 11,909,982 | -8.87(-19.80%) |
Sep 26, 2008 | 42.09 | 45.39 | 42.09 | 44.79 | 7,744,128 | +2.26(+5.32%) |
Sep 25, 2008 | 42.43 | 43.64 | 41.39 | 42.53 | 7,838,616 | +1.36(+3.30%) |
Sep 24, 2008 | 42.20 | 44.03 | 40.32 | 41.17 | 11,468,232 | -0.44(-1.05%) |
Sep 23, 2008 | 44.52 | 47.40 | 41.60 | 41.60 | 14,981,016 | -2.85(-6.40%) |
Sep 22, 2008 | 44.90 | 45.85 | 44.11 | 44.45 | 13,564,211 | -1.01(-2.22%) |
Sep 19, 2008 | 46.47 | 46.47 | 41.25 | 45.46 | 23,954,908 | +5.05(+12.50%) |
Sep 18, 2008 | 36.75 | 40.41 | 34.89 | 40.41 | 19,815,076 | +4.30(+11.91%) |
Sep 17, 2008 | 37.52 | 38.05 | 35.61 | 36.11 | 16,004,332 | -2.53(-6.56%) |
Sep 16, 2008 | 36.48 | 38.64 | 36.48 | 38.64 | 14,360,509 | +0.84(+2.21%) |
Sep 15, 2008 | 37.04 | 39.43 | 37.04 | 37.81 | 14,329,818 | -1.51(-3.84%) |
Sep 12, 2008 | 38.05 | 39.40 | 37.21 | 39.32 | 9,835,429 | +0.93(+2.41%) |
Sep 11, 2008 | 36.28 | 38.44 | 35.39 | 38.39 | 10,895,405 | +1.10(+2.95%) |
Sep 10, 2008 | 37.54 | 38.09 | 36.10 | 37.29 | 11,420,739 | +0.68(+1.85%) |
Sep 09, 2008 | 38.75 | 39.68 | 36.55 | 36.61 | 14,786,534 | -2.77(-7.03%) |
Sep 08, 2008 | 38.44 | 39.57 | 38.00 | 39.38 | 18,467,956 | +2.46(+6.66%) |
Sep 05, 2008 | 36.58 | 37.24 | 35.10 | 36.92 | 13,973,728 | +0.14(+0.39%) |
Sep 04, 2008 | 38.78 | 38.86 | 36.40 | 36.78 | 12,570,775 | -2.27(-5.80%) |
Sep 03, 2008 | 37.96 | 39.16 | 37.60 | 39.04 | 11,071,793 | +1.09(+2.88%) |
Sep 02, 2008 | 38.53 | 38.68 | 37.27 | 37.95 | 8,961,926 | +0.30(+0.81%) |
Aug 29, 2008 | 38.38 | 38.38 | 37.49 | 37.65 | 7,869,717 | -1.02(-2.64%) |
Aug 28, 2008 | 37.24 | 38.79 | 37.21 | 38.67 | 11,016,513 | +1.57(+4.23%) |
Aug 27, 2008 | 36.33 | 37.52 | 35.02 | 37.10 | 15,886,948 | +0.90(+2.50%) |
Aug 26, 2008 | 37.87 | 38.16 | 35.89 | 36.19 | 12,858,302 | -2.04(-5.34%) |
Aug 25, 2008 | 39.57 | 39.73 | 38.08 | 38.23 | 8,232,248 | -1.86(-4.63%) |
Aug 22, 2008 | 39.01 | 40.97 | 39.01 | 40.09 | 37,987,204 | +1.69(+4.40%) |
Aug 21, 2008 | 38.04 | 38.71 | 37.94 | 38.40 | 5,648,318 | +0.01(+0.04%) |
Aug 20, 2008 | 37.99 | 38.55 | 37.76 | 38.39 | 10,964,761 | +0.61(+1.62%) |
Aug 19, 2008 | 37.79 | 38.40 | 37.24 | 37.78 | 12,002,768 | -0.01(-0.03%) |
Aug 18, 2008 | 40.03 | 40.33 | 37.19 | 37.79 | 13,390,549 | -2.36(-5.88%) |
Aug 15, 2008 | 38.98 | 40.52 | 38.98 | 40.15 | 11,648,504 | +1.54(+4.00%) |
Aug 14, 2008 | 37.80 | 39.17 | 37.66 | 38.60 | 9,300,171 | +0.61(+1.61%) |
Aug 13, 2008 | 37.87 | 39.05 | 37.04 | 37.99 | 10,850,166 | +0.09(+0.24%) |
Aug 12, 2008 | 38.96 | 39.98 | 37.71 | 37.90 | 11,635,667 | -1.41(-3.58%) |
Aug 11, 2008 | 38.48 | 40.17 | 37.65 | 39.31 | 8,365,348 | +0.90(+2.36%) |
Aug 08, 2008 | 36.90 | 38.55 | 36.72 | 38.40 | 7,201,493 | +1.53(+4.15%) |
Aug 07, 2008 | 37.80 | 38.61 | 36.81 | 36.87 | 9,003,005 | -1.60(-4.15%) |
Aug 06, 2008 | 37.27 | 39.06 | 36.76 | 38.47 | 7,227,391 | +0.47(+1.25%) |
Aug 05, 2008 | 37.03 | 38.02 | 36.61 | 38.00 | 8,999,103 | +1.82(+5.04%) |
Aug 04, 2008 | 37.00 | 37.29 | 35.96 | 36.17 | 6,745,766 | -1.20(-3.21%) |
Aug 01, 2008 | 40.69 | 40.70 | 36.64 | 37.37 | 12,529,598 | -3.05(-7.55%) |
Jul 31, 2008 | 41.42 | 42.09 | 39.98 | 40.42 | 5,972,434 | -1.48(-3.53%) |
Jul 30, 2008 | 42.65 | 43.13 | 40.61 | 41.90 | 7,614,467 | -0.10(-0.24%) |
Jul 29, 2008 | 39.94 | 42.00 | 39.33 | 42.00 | 8,883,483 | +2.60(+6.59%) |
Jul 28, 2008 | 41.66 | 41.67 | 39.07 | 39.40 | 6,964,694 | -2.00(-4.82%) |
Jul 25, 2008 | 41.88 | 42.33 | 40.53 | 41.40 | 6,522,445 | +0.12(+0.30%) |
Jul 24, 2008 | 43.25 | 43.75 | 41.00 | 41.28 | 11,747,964 | -2.57(-5.86%) |
Jul 23, 2008 | 40.80 | 44.11 | 40.41 | 43.85 | 16,947,210 | +2.73(+6.65%) |
Jul 22, 2008 | 36.93 | 41.25 | 36.67 | 41.11 | 14,543,677 | +4.57(+12.52%) |
Jul 21, 2008 | 36.93 | 37.31 | 35.30 | 36.54 | 8,791,257 | -0.80(-2.15%) |
Jul 18, 2008 | 37.63 | 38.18 | 36.26 | 37.34 | 13,326,298 | -0.24(-0.64%) |
Jul 17, 2008 | 37.60 | 38.38 | 36.09 | 37.58 | 12,059,108 | +3.18(+9.23%) |
Jul 16, 2008 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.73 | 35.92 | 32.84 | 34.40 | 25,159,706 | -0.36(-1.03%) |
Jul 10, 2008 | 36.03 | 36.25 | 34.24 | 34.76 | 20,227,960 | -1.24(-3.45%) |
Jul 09, 2008 | 38.46 | 38.76 | 35.85 | 36.01 | 11,351,142 | -2.44(-6.34%) |
Jul 08, 2008 | 37.71 | 38.61 | 35.64 | 38.44 | 16,771,793 | +0.92(+2.46%) |
Jul 07, 2008 | 38.98 | 40.06 | 37.02 | 37.52 | 11,281,269 | -1.30(-3.34%) |
Jul 04, 2008 | 39.88 | 40.10 | 37.65 | 38.82 | 8,173,226 | +0.00(+0.00%) |
Jul 03, 2008 | 39.88 | 40.10 | 37.65 | 38.82 | 8,173,226 | -0.59(-1.50%) |
Jul 02, 2008 | 40.85 | 41.86 | 39.36 | 39.41 | 12,795,254 | -0.93(-2.31%) |
Jul 01, 2008 | 42.65 | 42.76 | 39.15 | 40.34 | 26,201,394 | -2.67(-6.21%) |
Jun 30, 2008 | 44.21 | 44.62 | 43.01 | 43.01 | 6,963,732 | -0.71(-1.62%) |
Jun 27, 2008 | 46.13 | 46.13 | 43.10 | 43.72 | 10,866,496 | -1.96(-4.29%) |
Jun 26, 2008 | 47.37 | 47.59 | 45.68 | 45.68 | 8,903,056 | -2.31(-4.82%) |
Jun 25, 2008 | 49.06 | 49.39 | 47.73 | 47.99 | 8,983,771 | -0.69(-1.43%) |
Jun 24, 2008 | 48.19 | 49.34 | 48.06 | 48.69 | 6,687,635 | -0.36(-0.73%) |
Jun 23, 2008 | 49.28 | 49.84 | 48.10 | 49.05 | 9,540,160 | +0.86(+1.79%) |
Jun 20, 2008 | 48.97 | 49.80 | 48.08 | 48.18 | 8,680,092 | -1.32(-2.67%) |
Jun 19, 2008 | 49.84 | 50.19 | 49.03 | 49.51 | 7,615,509 | -0.07(-0.14%) |
Jun 18, 2008 | 49.16 | 50.34 | 48.79 | 49.57 | 9,761,957 | -0.02(-0.04%) |
Jun 17, 2008 | 48.88 | 50.62 | 48.83 | 49.59 | 18,754,530 | +2.52(+5.34%) |
Jun 16, 2008 | 46.46 | 47.19 | 46.03 | 47.08 | 6,690,895 | +0.51(+1.09%) |
Jun 13, 2008 | 44.69 | 46.58 | 44.69 | 46.57 | 8,011,814 | +2.05(+4.61%) |
Jun 12, 2008 | 43.86 | 45.71 | 43.78 | 44.52 | 8,512,319 | +1.19(+2.75%) |
Jun 11, 2008 | 44.00 | 44.51 | 43.32 | 43.33 | 8,851,197 | -0.48(-1.09%) |
Jun 10, 2008 | 44.16 | 44.65 | 43.16 | 43.80 | 8,197,788 | +0.10(+0.23%) |
Jun 09, 2008 | 43.76 | 44.34 | 42.85 | 43.71 | 8,849,709 | +0.20(+0.46%) |
Jun 06, 2008 | 44.87 | 45.10 | 43.51 | 43.51 | 11,147,306 | -1.68(-3.71%) |
Jun 05, 2008 | 43.14 | 45.39 | 42.77 | 45.18 | 18,856,492 | +2.75(+6.49%) |
Jun 04, 2008 | 44.67 | 44.78 | 42.14 | 42.43 | 18,853,980 | -2.50(-5.57%) |
Jun 03, 2008 | 46.58 | 47.47 | 44.04 | 44.93 | 20,974,574 | -1.32(-2.86%) |
Jun 02, 2008 | 47.71 | 48.27 | 44.85 | 46.26 | 16,398,562 | -2.04(-4.23%) |
May 30, 2008 | 49.39 | 49.84 | 48.13 | 48.30 | 6,679,893 | -0.79(-1.60%) |
May 29, 2008 | 48.66 | 49.73 | 48.49 | 49.09 | 9,071,764 | +0.01(+0.02%) |
May 28, 2008 | 51.10 | 51.13 | 47.99 | 49.07 | 10,617,188 | -1.90(-3.73%) |
May 27, 2008 | 51.08 | 51.50 | 50.03 | 50.98 | 3,768,586 | -0.29(-0.56%) |
May 26, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 5,288,567 | -0.84(-1.62%) |
May 22, 2008 | 52.05 | 52.83 | 51.57 | 52.10 | 5,426,530 | +0.02(+0.04%) |
May 21, 2008 | 54.33 | 54.66 | 52.03 | 52.08 | 5,987,695 | -2.30(-4.23%) |
May 20, 2008 | 54.13 | 54.70 | 53.32 | 54.38 | 5,017,191 | +0.05(+0.09%) |
May 19, 2008 | 54.10 | 55.84 | 53.66 | 54.33 | 7,147,959 | +0.68(+1.27%) |
May 16, 2008 | 53.37 | 53.97 | 53.20 | 53.65 | 5,701,353 | +0.42(+0.79%) |
May 15, 2008 | 53.10 | 54.18 | 52.84 | 53.23 | 7,695,707 | -0.08(-0.16%) |
May 14, 2008 | 51.41 | 53.32 | 51.30 | 53.32 | 10,413,664 | +1.95(+3.79%) |
May 13, 2008 | 52.27 | 52.34 | 51.00 | 51.37 | 5,924,335 | -0.84(-1.60%) |
May 12, 2008 | 51.89 | 52.48 | 51.53 | 52.21 | 3,642,062 | +0.39(+0.75%) |
May 09, 2008 | 52.12 | 53.24 | 51.44 | 51.82 | 3,286,738 | -0.41(-0.79%) |
May 08, 2008 | 53.20 | 53.52 | 52.10 | 52.23 | 5,573,047 | -0.38(-0.73%) |
May 07, 2008 | 54.44 | 54.81 | 52.61 | 52.61 | 5,544,396 | -1.83(-3.35%) |
May 06, 2008 | 54.66 | 54.86 | 53.46 | 54.44 | 6,502,988 | -0.49(-0.89%) |
May 05, 2008 | 54.48 | 56.07 | 54.44 | 54.93 | 4,758,120 | +0.22(+0.40%) |
May 02, 2008 | 54.28 | 54.79 | 53.88 | 54.71 | 5,055,313 | +0.85(+1.58%) |