Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.81 | 21.90 | 21.42 | 21.67 | 46,899,696 | +0.01(+0.06%) |
Apr 29, 2009 | 21.19 | 21.88 | 21.19 | 21.65 | 41,359,944 | +0.96(+4.62%) |
Apr 28, 2009 | 20.47 | 20.96 | 20.37 | 20.70 | 39,533,504 | -0.23(-1.10%) |
Apr 27, 2009 | 21.06 | 21.25 | 20.80 | 20.93 | 47,296,520 | -0.97(-4.42%) |
Apr 24, 2009 | 21.71 | 22.01 | 21.67 | 21.90 | 27,068,858 | +0.41(+1.92%) |
Apr 23, 2009 | 21.44 | 21.57 | 21.15 | 21.48 | 35,334,936 | +0.39(+1.83%) |
Apr 22, 2009 | 20.99 | 21.49 | 20.90 | 21.10 | 41,382,748 | -0.73(-3.35%) |
Apr 21, 2009 | 21.17 | 21.86 | 21.06 | 21.83 | 32,200,532 | +0.58(+2.71%) |
Apr 20, 2009 | 21.90 | 21.91 | 21.16 | 21.25 | 32,200,462 | -0.72(-3.30%) |
Apr 17, 2009 | 22.04 | 22.17 | 21.89 | 21.98 | 34,418,900 | -0.34(-1.51%) |
Apr 16, 2009 | 22.28 | 22.48 | 21.93 | 22.31 | 37,541,072 | -0.10(-0.46%) |
Apr 15, 2009 | 22.02 | 22.53 | 21.98 | 22.42 | 42,728,168 | +0.69(+3.18%) |
Apr 14, 2009 | 21.81 | 22.09 | 21.63 | 21.73 | 38,617,016 | -0.07(-0.31%) |
Apr 13, 2009 | 21.66 | 22.02 | 21.52 | 21.79 | 32,803,258 | +0.22(+1.00%) |
Apr 09, 2009 | 21.49 | 21.61 | 21.33 | 21.58 | 34,544,484 | +0.91(+4.39%) |
Apr 08, 2009 | 20.64 | 20.81 | 20.41 | 20.67 | 38,908,516 | +0.15(+0.73%) |
Apr 07, 2009 | 20.59 | 20.78 | 20.40 | 20.52 | 37,088,848 | -0.41(-1.97%) |
Apr 06, 2009 | 20.87 | 21.00 | 20.55 | 20.93 | 34,053,680 | -0.03(-0.16%) |
Apr 03, 2009 | 20.76 | 21.02 | 20.58 | 20.97 | 40,357,440 | +0.10(+0.49%) |
Apr 02, 2009 | 20.66 | 21.32 | 20.59 | 20.87 | 76,284,056 | +1.07(+5.41%) |
Apr 01, 2009 | 19.25 | 19.88 | 19.15 | 19.80 | 51,346,348 | +0.47(+2.42%) |
Mar 31, 2009 | 19.38 | 19.56 | 19.13 | 19.33 | 42,474,656 | +0.50(+2.66%) |
Mar 30, 2009 | 19.07 | 19.07 | 18.63 | 18.83 | 51,500,824 | -1.61(-7.86%) |
Mar 26, 2009 | 20.20 | 20.51 | 19.45 | 20.43 | 65,329,288 | +1.03(+5.31%) |
Mar 25, 2009 | 19.32 | 19.74 | 18.92 | 19.40 | 61,759,440 | +0.09(+0.46%) |
Mar 24, 2009 | 19.32 | 19.78 | 19.23 | 19.32 | 48,780,348 | -0.39(-1.99%) |
Mar 23, 2009 | 19.28 | 19.87 | 19.26 | 19.71 | 75,513,080 | +1.81(+10.11%) |
Mar 20, 2009 | 18.33 | 18.34 | 17.82 | 17.90 | 58,499,848 | -0.67(-3.58%) |
Mar 19, 2009 | 18.90 | 18.97 | 18.40 | 18.56 | 53,943,724 | -0.19(-1.01%) |
Mar 18, 2009 | 18.33 | 19.04 | 18.05 | 18.75 | 64,392,556 | +0.13(+0.69%) |
Mar 17, 2009 | 18.09 | 18.63 | 17.99 | 18.62 | 43,685,368 | +0.27(+1.48%) |
Mar 16, 2009 | 18.45 | 18.87 | 18.31 | 18.35 | 77,338,488 | +0.44(+2.47%) |
Mar 13, 2009 | 17.88 | 18.08 | 17.61 | 17.91 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 17.04 | 17.71 | 16.90 | 17.60 | 52,684,972 | +0.59(+3.48%) |
Mar 11, 2009 | 17.26 | 17.44 | 16.86 | 17.00 | 43,742,240 | -0.35(-1.99%) |
Mar 10, 2009 | 16.75 | 17.36 | 16.72 | 17.35 | 65,462,248 | +1.31(+8.15%) |
Mar 09, 2009 | 15.97 | 16.52 | 15.95 | 16.04 | 45,431,096 | -0.22(-1.33%) |
Mar 06, 2009 | 16.51 | 16.54 | 15.83 | 16.26 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.50 | 16.80 | 16.29 | 16.34 | 72,692,512 | -0.91(-5.26%) |
Mar 04, 2009 | 17.01 | 17.53 | 16.81 | 17.25 | 108,000,440 | +1.75(+11.28%) |
Mar 02, 2009 | 16.07 | 16.24 | 15.45 | 15.50 | 83,884,920 | -0.97(-5.88%) |
Feb 27, 2009 | 16.50 | 16.84 | 16.40 | 16.47 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.25 | 17.44 | 16.80 | 16.90 | 46,600,924 | -0.39(-2.23%) |
Feb 25, 2009 | 17.45 | 17.71 | 16.96 | 17.28 | 47,350,812 | -0.43(-2.45%) |
Feb 24, 2009 | 17.03 | 17.78 | 16.88 | 17.72 | 63,511,956 | +0.91(+5.44%) |
Feb 23, 2009 | 17.52 | 17.56 | 16.70 | 16.80 | 61,247,916 | -0.23(-1.35%) |
Feb 20, 2009 | 16.89 | 17.28 | 16.66 | 17.03 | 69,659,552 | -0.29(-1.68%) |
Feb 19, 2009 | 17.76 | 17.83 | 17.17 | 17.32 | 42,367,636 | +0.00(+0.00%) |
Feb 18, 2009 | 17.40 | 17.45 | 17.01 | 17.32 | 51,492,924 | +0.45(+2.69%) |
Feb 17, 2009 | 17.13 | 17.19 | 16.81 | 16.87 | 71,231,840 | -1.29(-7.12%) |
Feb 13, 2009 | 18.22 | 18.41 | 18.02 | 18.16 | 44,181,416 | +0.24(+1.32%) |
Feb 12, 2009 | 17.73 | 17.97 | 17.36 | 17.93 | 56,635,540 | -0.35(-1.93%) |
Feb 11, 2009 | 18.41 | 18.64 | 18.01 | 18.28 | 66,250,372 | +0.08(+0.45%) |
Feb 10, 2009 | 19.08 | 19.28 | 18.12 | 18.20 | 63,933,236 | -0.94(-4.92%) |
Feb 09, 2009 | 19.22 | 19.33 | 18.96 | 19.14 | 43,805,188 | -0.15(-0.77%) |
Feb 06, 2009 | 18.93 | 19.44 | 18.76 | 19.29 | 63,501,484 | +0.87(+4.75%) |
Feb 05, 2009 | 17.89 | 18.73 | 17.83 | 18.41 | 68,243,256 | +0.66(+3.70%) |
Feb 04, 2009 | 17.61 | 18.12 | 17.58 | 17.76 | 64,875,512 | +0.46(+2.66%) |
Feb 03, 2009 | 17.15 | 17.48 | 16.88 | 17.30 | 39,633,468 | +0.37(+2.16%) |
Feb 02, 2009 | 16.71 | 17.15 | 16.70 | 16.93 | 37,655,984 | -0.08(-0.48%) |
Jan 30, 2009 | 17.26 | 17.53 | 16.90 | 17.01 | 0 | +0.39(+2.32%) |
Jan 29, 2009 | 17.05 | 17.11 | 16.61 | 16.63 | 46,174,596 | -0.94(-5.36%) |
Jan 28, 2009 | 17.40 | 17.76 | 17.31 | 17.57 | 51,953,188 | +0.64(+3.80%) |
Jan 27, 2009 | 16.83 | 17.04 | 16.70 | 16.92 | 35,430,884 | +0.24(+1.46%) |
Jan 26, 2009 | 16.69 | 17.05 | 16.45 | 16.68 | 46,481,356 | +0.08(+0.49%) |
Jan 23, 2009 | 15.87 | 16.74 | 15.87 | 16.60 | 57,135,220 | +0.44(+2.73%) |
Jan 22, 2009 | 16.19 | 16.79 | 15.82 | 16.16 | 63,182,528 | -0.85(-4.98%) |
Jan 21, 2009 | 16.61 | 17.05 | 16.06 | 17.00 | 80,127,712 | +0.92(+5.73%) |
Jan 20, 2009 | 17.00 | 17.07 | 16.00 | 16.08 | 83,315,376 | -1.50(-8.52%) |
Jan 16, 2009 | 17.64 | 18.20 | 16.96 | 17.58 | 63,493,300 | +0.23(+1.33%) |
Jan 15, 2009 | 17.11 | 17.59 | 16.46 | 17.35 | 111,966,304 | +0.29(+1.71%) |
Jan 14, 2009 | 17.28 | 17.31 | 16.77 | 17.06 | 64,242,596 | -0.47(-2.70%) |
Jan 13, 2009 | 17.40 | 17.70 | 17.28 | 17.53 | 47,687,252 | -0.20(-1.11%) |
Jan 12, 2009 | 18.31 | 18.34 | 17.61 | 17.73 | 53,149,808 | -1.04(-5.56%) |
Jan 09, 2009 | 19.24 | 19.28 | 18.69 | 18.77 | 43,757,052 | -0.72(-3.72%) |
Jan 08, 2009 | 19.17 | 19.53 | 19.07 | 19.50 | 40,225,124 | -0.35(-1.77%) |
Jan 07, 2009 | 20.24 | 20.26 | 19.74 | 19.85 | 60,304,772 | -1.53(-7.16%) |
Jan 06, 2009 | 21.47 | 21.82 | 21.27 | 21.38 | 45,600,116 | +0.07(+0.32%) |
Jan 05, 2009 | 21.19 | 21.59 | 21.09 | 21.31 | 37,238,004 | +0.24(+1.12%) |
Jan 02, 2009 | 20.32 | 21.13 | 20.19 | 21.08 | 39,477,116 | +1.37(+6.94%) |
Jan 01, 2009 | 19.41 | 19.82 | 19.28 | 19.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.41 | 19.82 | 19.28 | 19.71 | 21,293,252 | +0.23(+1.18%) |
Dec 30, 2008 | 19.10 | 19.48 | 19.08 | 19.48 | 23,159,276 | +0.35(+1.81%) |
Dec 29, 2008 | 19.17 | 19.22 | 18.84 | 19.13 | 19,673,476 | +0.12(+0.64%) |
Dec 26, 2008 | 18.94 | 19.09 | 18.80 | 19.01 | 8,338,130 | +0.06(+0.32%) |
Dec 24, 2008 | 18.82 | 19.01 | 18.75 | 18.95 | 13,041,866 | +0.24(+1.30%) |
Dec 23, 2008 | 19.11 | 19.15 | 18.69 | 18.71 | 46,093,556 | -0.85(-4.33%) |
Dec 22, 2008 | 20.09 | 20.09 | 19.34 | 19.55 | 52,808,584 | -1.14(-5.53%) |
Dec 19, 2008 | 20.70 | 20.86 | 20.40 | 20.70 | 47,622,932 | +0.05(+0.23%) |
Dec 18, 2008 | 21.29 | 21.34 | 20.39 | 20.65 | 62,709,720 | -0.19(-0.91%) |
Dec 17, 2008 | 20.98 | 21.28 | 20.74 | 20.84 | 47,509,944 | -0.28(-1.32%) |
Dec 16, 2008 | 20.14 | 21.21 | 19.92 | 21.12 | 70,457,616 | +1.44(+7.30%) |
Dec 15, 2008 | 20.12 | 20.16 | 19.45 | 19.68 | 52,807,372 | -0.64(-3.13%) |
Dec 12, 2008 | 19.61 | 20.50 | 19.51 | 20.32 | 67,351,008 | -0.09(-0.43%) |
Dec 11, 2008 | 20.99 | 21.27 | 20.22 | 20.41 | 56,105,888 | -0.76(-3.58%) |
Dec 10, 2008 | 20.98 | 21.23 | 20.67 | 21.16 | 77,950,328 | +1.46(+7.44%) |
Dec 09, 2008 | 19.86 | 20.45 | 19.62 | 19.70 | 80,325,848 | -0.83(-4.03%) |
Dec 08, 2008 | 20.14 | 20.83 | 20.03 | 20.53 | 99,770,456 | +1.67(+8.88%) |
Dec 05, 2008 | 17.80 | 19.01 | 17.64 | 18.85 | 81,916,616 | +1.34(+7.66%) |
Dec 04, 2008 | 17.80 | 18.36 | 17.28 | 17.51 | 77,817,744 | -0.95(-5.14%) |
Dec 03, 2008 | 17.87 | 18.63 | 17.45 | 18.46 | 72,792,392 | +0.57(+3.18%) |
Dec 02, 2008 | 17.40 | 18.01 | 17.09 | 17.89 | 72,029,624 | +1.23(+7.36%) |
Dec 01, 2008 | 17.80 | 17.85 | 16.54 | 16.67 | 73,576,016 | -1.35(-7.48%) |
Nov 28, 2008 | 17.99 | 18.14 | 17.89 | 18.01 | 27,264,492 | -0.43(-2.35%) |
Nov 26, 2008 | 16.89 | 18.54 | 16.88 | 18.45 | 92,910,928 | +1.91(+11.55%) |
Nov 25, 2008 | 17.16 | 17.16 | 16.31 | 16.54 | 66,752,420 | -0.35(-2.09%) |
Nov 24, 2008 | 16.46 | 17.50 | 16.31 | 16.89 | 82,314,176 | +0.32(+1.92%) |
Nov 21, 2008 | 15.73 | 16.75 | 14.99 | 16.57 | 159,613,632 | +2.24(+15.60%) |
Nov 20, 2008 | 15.11 | 15.68 | 14.16 | 14.34 | 110,893,136 | -0.76(-5.03%) |
Nov 19, 2008 | 16.04 | 16.29 | 14.94 | 15.09 | 86,179,416 | -1.35(-8.24%) |
Nov 18, 2008 | 16.41 | 16.73 | 15.89 | 16.45 | 70,365,248 | -0.56(-3.27%) |
Nov 17, 2008 | 17.11 | 17.73 | 16.84 | 17.00 | 52,018,644 | -0.03(-0.20%) |
Nov 14, 2008 | 17.59 | 18.35 | 17.04 | 17.04 | 94,686,864 | -1.70(-9.07%) |
Nov 13, 2008 | 16.86 | 18.97 | 16.01 | 18.74 | 132,458,064 | +2.43(+14.87%) |
Nov 12, 2008 | 17.02 | 17.30 | 16.22 | 16.31 | 90,436,912 | -0.66(-3.87%) |
Nov 11, 2008 | 17.38 | 17.75 | 15.45 | 16.97 | 78,662,160 | -1.06(-5.86%) |
Nov 10, 2008 | 18.57 | 18.64 | 17.24 | 18.03 | 104,377,096 | +0.68(+3.95%) |
Nov 07, 2008 | 16.63 | 17.45 | 16.31 | 17.34 | 104,444,168 | +1.97(+12.83%) |
Nov 06, 2008 | 16.40 | 16.62 | 15.17 | 15.37 | 92,294,120 | -1.33(-7.95%) |
Nov 05, 2008 | 18.21 | 18.26 | 16.62 | 16.70 | 85,157,856 | -1.73(-9.41%) |
Nov 04, 2008 | 17.78 | 18.57 | 17.60 | 18.43 | 69,744,680 | +1.19(+6.92%) |
Nov 03, 2008 | 17.28 | 17.33 | 16.93 | 17.24 | 53,754,572 | +0.20(+1.15%) |
Oct 31, 2008 | 16.97 | 17.37 | 16.45 | 17.05 | 66,578,896 | -0.33(-1.91%) |
Oct 30, 2008 | 16.91 | 17.43 | 16.33 | 17.38 | 104,832,288 | +2.14(+14.05%) |
Oct 29, 2008 | 15.28 | 16.29 | 14.92 | 15.24 | 80,892,640 | -0.56(-3.52%) |
Oct 28, 2008 | 14.42 | 15.98 | 13.65 | 15.79 | 124,930,344 | +2.64(+20.03%) |
Oct 27, 2008 | 13.89 | 14.31 | 13.11 | 13.16 | 85,279,744 | -1.51(-10.30%) |
Oct 24, 2008 | 14.22 | 15.20 | 14.22 | 14.67 | 74,094,672 | -1.63(-9.98%) |
Oct 23, 2008 | 16.28 | 16.61 | 15.31 | 16.29 | 74,383,832 | +0.09(+0.59%) |
Oct 22, 2008 | 17.09 | 17.18 | 15.88 | 16.20 | 84,641,968 | -1.94(-10.72%) |
Oct 21, 2008 | 18.74 | 19.23 | 17.99 | 18.14 | 63,119,740 | -1.96(-9.74%) |
Oct 20, 2008 | 19.02 | 20.30 | 18.77 | 20.10 | 65,954,712 | +1.56(+8.40%) |
Oct 17, 2008 | 18.06 | 19.88 | 18.02 | 18.54 | 61,530,104 | -1.15(-5.85%) |
Oct 16, 2008 | 18.71 | 19.81 | 17.62 | 19.69 | 92,618,864 | +1.59(+8.75%) |
Oct 15, 2008 | 20.01 | 20.11 | 17.95 | 18.11 | 63,339,356 | -3.16(-14.85%) |
Oct 14, 2008 | 22.19 | 22.51 | 20.61 | 21.27 | 69,429,496 | -1.08(-4.85%) |
Oct 13, 2008 | 20.37 | 22.47 | 19.99 | 22.35 | 65,222,988 | +3.77(+20.27%) |
Oct 10, 2008 | 17.34 | 19.17 | 16.47 | 18.58 | 80,184,312 | +0.97(+5.50%) |
Oct 09, 2008 | 19.36 | 19.62 | 17.61 | 17.61 | 61,926,608 | -1.42(-7.44%) |
Oct 08, 2008 | 18.65 | 19.93 | 18.35 | 19.03 | 62,689,772 | -0.20(-1.02%) |
Oct 07, 2008 | 20.64 | 21.27 | 18.94 | 19.23 | 65,245,660 | -1.17(-5.71%) |
Oct 06, 2008 | 20.64 | 20.82 | 19.28 | 20.39 | 66,895,796 | -1.51(-6.88%) |
Oct 03, 2008 | 22.51 | 23.29 | 21.82 | 21.90 | 33,632,828 | -0.26(-1.18%) |
Oct 02, 2008 | 23.18 | 23.18 | 22.11 | 22.16 | 30,423,848 | -1.04(-4.50%) |
Oct 01, 2008 | 22.83 | 23.43 | 22.34 | 23.21 | 36,489,600 | -0.15(-0.63%) |
Sep 30, 2008 | 22.61 | 23.35 | 21.97 | 23.35 | 53,388,484 | +2.43(+11.63%) |
Sep 29, 2008 | 22.92 | 22.97 | 20.63 | 20.92 | 71,329,712 | -3.57(-14.58%) |
Sep 26, 2008 | 23.98 | 24.64 | 23.84 | 24.49 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.77 | 25.49 | 24.62 | 25.19 | 38,064,140 | +0.66(+2.71%) |
Sep 24, 2008 | 24.48 | 24.65 | 24.19 | 24.53 | 28,688,950 | +0.30(+1.26%) |
Sep 23, 2008 | 24.49 | 25.08 | 24.11 | 24.22 | 43,824,444 | -0.59(-2.38%) |
Sep 22, 2008 | 26.14 | 26.29 | 24.81 | 24.81 | 51,574,980 | -1.65(-6.25%) |
Sep 19, 2008 | 26.35 | 27.10 | 25.07 | 26.46 | 0 | +3.14(+13.46%) |
Sep 18, 2008 | 22.23 | 23.60 | 21.31 | 23.32 | 119,590,016 | +2.40(+11.48%) |
Sep 17, 2008 | 21.88 | 22.47 | 20.49 | 20.92 | 102,657,280 | -3.06(-12.77%) |
Sep 16, 2008 | 22.44 | 24.39 | 22.36 | 23.98 | 79,075,936 | +0.38(+1.61%) |
Sep 15, 2008 | 23.92 | 24.80 | 23.56 | 23.60 | 67,317,800 | -1.75(-6.92%) |
Sep 12, 2008 | 24.58 | 25.38 | 24.46 | 25.36 | 29,004,984 | +0.08(+0.32%) |
Sep 11, 2008 | 24.63 | 25.32 | 24.43 | 25.28 | 42,567,032 | -0.54(-2.07%) |
Sep 10, 2008 | 25.70 | 26.09 | 25.30 | 25.81 | 33,085,420 | +0.37(+1.44%) |
Sep 09, 2008 | 26.57 | 26.67 | 25.41 | 25.45 | 40,945,172 | -1.41(-5.25%) |
Sep 08, 2008 | 27.46 | 27.48 | 26.29 | 26.86 | 46,943,560 | +0.32(+1.20%) |
Sep 05, 2008 | 25.91 | 26.55 | 25.55 | 26.54 | 0 | +0.66(+2.54%) |
Sep 04, 2008 | 26.70 | 26.78 | 25.88 | 25.88 | 43,936,312 | -1.35(-4.95%) |
Sep 03, 2008 | 27.38 | 27.68 | 27.07 | 27.23 | 37,439,616 | -0.77(-2.76%) |
Sep 02, 2008 | 28.59 | 28.79 | 27.87 | 28.00 | 27,405,660 | -0.53(-1.85%) |
Aug 29, 2008 | 28.67 | 28.85 | 28.45 | 28.53 | 14,478,354 | -0.39(-1.34%) |
Aug 28, 2008 | 28.92 | 29.04 | 28.73 | 28.92 | 21,512,768 | -0.51(-1.73%) |
Aug 27, 2008 | 28.96 | 29.46 | 28.89 | 29.42 | 34,707,276 | +1.00(+3.50%) |
Aug 26, 2008 | 28.22 | 28.45 | 28.10 | 28.43 | 21,477,306 | +0.68(+2.44%) |
Aug 25, 2008 | 28.20 | 28.22 | 27.68 | 27.75 | 23,028,512 | -0.28(-1.02%) |
Aug 22, 2008 | 27.78 | 28.10 | 27.72 | 28.03 | 22,387,376 | +0.33(+1.17%) |
Aug 21, 2008 | 27.27 | 27.86 | 27.21 | 27.71 | 25,402,162 | -0.48(-1.71%) |
Aug 20, 2008 | 27.73 | 28.29 | 27.61 | 28.19 | 40,420,852 | +1.48(+5.53%) |
Aug 19, 2008 | 26.72 | 26.84 | 26.49 | 26.71 | 25,296,356 | -0.39(-1.43%) |
Aug 18, 2008 | 27.51 | 27.68 | 26.99 | 27.10 | 28,631,888 | -0.68(-2.44%) |
Aug 15, 2008 | 27.89 | 28.64 | 27.61 | 27.78 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 27.82 | 28.41 | 27.66 | 27.74 | 27,248,764 | -0.03(-0.12%) |
Aug 13, 2008 | 27.81 | 27.95 | 27.33 | 27.78 | 32,418,290 | -0.30(-1.06%) |
Aug 12, 2008 | 28.43 | 28.61 | 27.93 | 28.08 | 30,621,522 | -0.99(-3.40%) |
Aug 11, 2008 | 28.94 | 29.39 | 28.90 | 29.06 | 20,921,708 | -0.58(-1.94%) |
Aug 08, 2008 | 28.62 | 29.73 | 28.51 | 29.64 | 24,938,832 | +0.72(+2.51%) |
Aug 07, 2008 | 29.92 | 29.92 | 28.92 | 28.92 | 46,652,184 | -1.73(-5.66%) |
Aug 06, 2008 | 30.34 | 30.83 | 30.16 | 30.65 | 15,826,690 | +0.15(+0.49%) |
Aug 05, 2008 | 29.80 | 30.55 | 29.76 | 30.50 | 22,655,594 | +0.58(+1.92%) |
Aug 04, 2008 | 30.32 | 30.36 | 29.71 | 29.92 | 37,798,796 | -0.82(-2.67%) |
Aug 01, 2008 | 30.96 | 31.10 | 30.42 | 30.74 | 17,896,458 | +0.50(+1.66%) |
Jul 31, 2008 | 30.60 | 31.23 | 30.21 | 30.24 | 28,814,294 | -1.34(-4.25%) |
Jul 30, 2008 | 31.05 | 31.64 | 30.90 | 31.58 | 32,253,490 | +0.74(+2.39%) |
Jul 29, 2008 | 30.85 | 30.88 | 29.87 | 30.85 | 18,574,848 | +0.89(+2.96%) |
Jul 28, 2008 | 30.49 | 30.85 | 29.85 | 29.96 | 22,045,196 | -0.87(-2.83%) |
Jul 25, 2008 | 30.73 | 31.12 | 30.57 | 30.83 | 15,455,193 | +0.23(+0.75%) |
Jul 24, 2008 | 31.54 | 31.96 | 30.49 | 30.60 | 21,337,798 | -1.37(-4.29%) |
Jul 23, 2008 | 31.76 | 32.35 | 31.59 | 31.98 | 383,478,080 | +0.41(+1.29%) |
Jul 22, 2008 | 30.60 | 31.60 | 30.58 | 31.57 | 30,462,920 | +0.52(+1.67%) |
Jul 21, 2008 | 31.21 | 31.42 | 30.93 | 31.05 | 31,905,232 | +0.33(+1.07%) |
Jul 18, 2008 | 30.62 | 30.87 | 30.43 | 30.72 | 36,472,948 | +0.12(+0.41%) |
Jul 17, 2008 | 30.14 | 30.81 | 30.12 | 30.60 | 47,362,772 | +0.29(+0.96%) |
Jul 16, 2008 | 28.96 | 30.37 | 28.86 | 30.31 | 46,013,772 | +1.47(+5.09%) |
Jul 15, 2008 | 28.99 | 29.52 | 28.30 | 28.84 | 45,983,736 | -0.92(-3.08%) |
Jul 14, 2008 | 30.53 | 30.61 | 29.63 | 29.76 | 30,288,442 | -0.29(-0.97%) |
Jul 11, 2008 | 29.83 | 30.43 | 29.50 | 30.05 | 30,265,682 | -0.02(-0.08%) |
Jul 10, 2008 | 29.65 | 30.14 | 29.36 | 30.07 | 43,651,512 | +1.11(+3.84%) |
Jul 09, 2008 | 29.80 | 30.03 | 28.94 | 28.96 | 36,488,548 | -0.60(-2.04%) |
Jul 08, 2008 | 28.76 | 29.72 | 28.57 | 29.56 | 58,785,156 | +0.56(+1.92%) |
Jul 07, 2008 | 29.34 | 29.57 | 28.58 | 29.00 | 41,485,620 | +0.63(+2.21%) |
Jul 04, 2008 | 28.39 | 28.66 | 27.89 | 28.37 | 29,643,022 | +0.00(+0.00%) |
Jul 03, 2008 | 28.39 | 28.66 | 27.89 | 28.37 | 29,643,022 | +0.04(+0.14%) |
Jul 02, 2008 | 29.30 | 29.47 | 28.19 | 28.33 | 31,125,180 | -1.06(-3.61%) |
Jul 01, 2008 | 29.08 | 29.46 | 28.63 | 29.40 | 32,046,724 | -0.15(-0.51%) |
Jun 30, 2008 | 29.52 | 29.88 | 29.50 | 29.55 | 23,652,342 | +0.18(+0.60%) |
Jun 27, 2008 | 29.31 | 29.66 | 29.13 | 29.37 | 22,472,372 | +0.15(+0.51%) |
Jun 26, 2008 | 29.96 | 30.04 | 29.18 | 29.22 | 47,094,412 | -1.56(-5.07%) |
Jun 25, 2008 | 30.46 | 30.91 | 30.35 | 30.78 | 26,604,904 | +0.67(+2.23%) |
Jun 24, 2008 | 29.79 | 30.44 | 29.54 | 30.11 | 25,896,042 | -0.15(-0.51%) |
Jun 23, 2008 | 30.28 | 30.38 | 29.99 | 30.27 | 21,293,688 | +0.14(+0.46%) |
Jun 20, 2008 | 30.90 | 30.94 | 30.13 | 30.13 | 38,289,968 | -1.64(-5.17%) |
Jun 19, 2008 | 31.25 | 32.06 | 31.25 | 31.77 | 25,238,246 | +0.05(+0.15%) |
Jun 18, 2008 | 31.80 | 31.84 | 31.18 | 31.72 | 23,089,028 | +0.38(+1.22%) |
Jun 17, 2008 | 31.80 | 31.99 | 30.98 | 31.34 | 19,337,514 | -0.16(-0.50%) |
Jun 16, 2008 | 31.16 | 31.55 | 31.07 | 31.50 | 12,587,367 | +0.26(+0.82%) |
Jun 13, 2008 | 30.82 | 31.26 | 30.69 | 31.24 | 26,403,156 | -0.07(-0.21%) |
Jun 12, 2008 | 31.08 | 31.61 | 30.98 | 31.31 | 26,889,846 | +0.75(+2.46%) |
Jun 11, 2008 | 31.47 | 31.47 | 30.55 | 30.55 | 34,241,596 | -0.76(-2.42%) |
Jun 10, 2008 | 31.31 | 31.67 | 31.14 | 31.31 | 38,728,044 | -0.84(-2.60%) |
Jun 09, 2008 | 32.36 | 32.49 | 31.71 | 32.15 | 28,197,410 | +0.18(+0.56%) |
Jun 06, 2008 | 33.20 | 33.26 | 31.97 | 31.97 | 45,474,780 | -1.99(-5.86%) |
Jun 05, 2008 | 33.08 | 33.97 | 33.03 | 33.96 | 27,284,226 | +1.08(+3.28%) |
Jun 04, 2008 | 32.97 | 33.26 | 32.76 | 32.88 | 22,702,422 | -0.38(-1.15%) |
Jun 03, 2008 | 33.94 | 33.96 | 33.11 | 33.26 | 24,101,898 | -1.29(-3.72%) |
Jun 02, 2008 | 34.76 | 34.95 | 33.97 | 34.55 | 20,044,692 | +0.18(+0.52%) |
May 30, 2008 | 34.44 | 34.59 | 34.28 | 34.37 | 9,070,901 | +0.03(+0.10%) |
May 29, 2008 | 33.73 | 34.59 | 33.66 | 34.34 | 23,904,148 | +0.47(+1.40%) |
May 28, 2008 | 33.91 | 33.91 | 33.34 | 33.86 | 16,336,437 | -0.05(-0.15%) |
May 27, 2008 | 33.55 | 33.94 | 33.03 | 33.91 | 27,001,872 | +0.13(+0.39%) |
May 26, 2008 | 34.24 | 34.31 | 33.56 | 33.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.24 | 34.31 | 33.56 | 33.78 | 29,854,624 | -0.89(-2.57%) |
May 22, 2008 | 34.73 | 34.78 | 34.38 | 34.67 | 19,035,874 | +0.32(+0.93%) |
May 21, 2008 | 35.29 | 35.45 | 34.26 | 34.35 | 30,430,112 | -0.06(-0.18%) |
May 20, 2008 | 34.94 | 35.01 | 34.42 | 34.42 | 27,492,126 | -1.48(-4.12%) |
May 19, 2008 | 35.84 | 36.37 | 35.78 | 35.90 | 29,440,556 | +0.05(+0.13%) |
May 16, 2008 | 35.72 | 35.94 | 35.59 | 35.85 | 15,260,245 | +0.12(+0.35%) |
May 15, 2008 | 35.28 | 35.74 | 35.19 | 35.72 | 18,058,674 | +0.49(+1.39%) |
May 14, 2008 | 35.16 | 35.64 | 35.08 | 35.23 | 15,729,036 | +0.25(+0.72%) |
May 13, 2008 | 35.02 | 35.05 | 34.57 | 34.98 | 19,003,438 | +0.49(+1.41%) |
May 12, 2008 | 34.44 | 34.50 | 33.90 | 34.50 | 29,024,826 | +0.17(+0.49%) |
May 09, 2008 | 34.37 | 34.61 | 34.17 | 34.33 | 12,535,274 | -0.89(-2.53%) |
May 08, 2008 | 35.02 | 35.31 | 34.71 | 35.22 | 23,683,338 | +0.52(+1.50%) |
May 07, 2008 | 35.73 | 35.85 | 34.57 | 34.70 | 40,510,992 | -2.17(-5.87%) |
May 06, 2008 | 36.23 | 37.09 | 35.95 | 36.86 | 23,417,980 | +0.25(+0.67%) |
May 05, 2008 | 36.86 | 36.95 | 36.39 | 36.62 | 19,903,772 | -0.34(-0.91%) |
May 02, 2008 | 37.09 | 37.26 | 36.69 | 36.95 | 21,620,690 | +0.33(+0.91%) |