Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.07 | 21.12 | 20.69 | 20.86 | 134,910,000 | +0.19(+0.92%) |
Apr 29, 2009 | 20.19 | 20.86 | 20.12 | 20.67 | 102,212,152 | +1.03(+5.26%) |
Apr 28, 2009 | 19.30 | 19.82 | 19.28 | 19.64 | 65,831,652 | -0.07(-0.33%) |
Apr 27, 2009 | 19.79 | 20.01 | 19.58 | 19.71 | 87,028,576 | -0.68(-3.36%) |
Apr 24, 2009 | 20.32 | 20.50 | 20.20 | 20.39 | 76,285,672 | +0.38(+1.89%) |
Apr 23, 2009 | 19.98 | 20.05 | 19.72 | 20.01 | 82,886,192 | +0.31(+1.55%) |
Apr 22, 2009 | 19.59 | 20.08 | 19.54 | 19.71 | 67,374,408 | -0.17(-0.84%) |
Apr 21, 2009 | 19.41 | 19.92 | 19.28 | 19.87 | 108,507,960 | +0.41(+2.13%) |
Apr 20, 2009 | 19.93 | 19.94 | 19.44 | 19.46 | 111,731,232 | -1.00(-4.87%) |
Apr 17, 2009 | 20.56 | 20.62 | 20.35 | 20.46 | 73,758,376 | -0.15(-0.71%) |
Apr 16, 2009 | 20.54 | 20.74 | 20.28 | 20.60 | 111,420,848 | +0.17(+0.86%) |
Apr 15, 2009 | 20.19 | 20.43 | 20.07 | 20.43 | 75,502,304 | +0.29(+1.45%) |
Apr 14, 2009 | 20.34 | 20.54 | 20.09 | 20.13 | 82,212,712 | -0.33(-1.60%) |
Apr 13, 2009 | 20.29 | 20.56 | 20.11 | 20.46 | 72,344,608 | +0.12(+0.61%) |
Apr 09, 2009 | 20.14 | 20.35 | 20.11 | 20.34 | 123,882,536 | +0.85(+4.37%) |
Apr 08, 2009 | 19.36 | 19.65 | 19.22 | 19.49 | 66,726,408 | +0.28(+1.48%) |
Apr 07, 2009 | 19.31 | 19.45 | 19.17 | 19.20 | 62,739,372 | -0.45(-2.30%) |
Apr 06, 2009 | 19.69 | 19.73 | 19.33 | 19.65 | 97,935,696 | -0.25(-1.24%) |
Apr 03, 2009 | 19.53 | 19.95 | 19.46 | 19.90 | 104,267,720 | +0.24(+1.22%) |
Apr 02, 2009 | 19.35 | 19.95 | 19.33 | 19.66 | 146,987,056 | +1.01(+5.42%) |
Apr 01, 2009 | 18.05 | 18.71 | 17.99 | 18.65 | 85,968,744 | +0.60(+3.31%) |
Mar 31, 2009 | 18.17 | 18.34 | 17.95 | 18.05 | 114,396,360 | +0.39(+2.18%) |
Mar 30, 2009 | 17.85 | 17.86 | 17.52 | 17.67 | 108,523,736 | -1.53(-7.96%) |
Mar 26, 2009 | 19.11 | 19.27 | 18.91 | 19.20 | 105,426,144 | +0.51(+2.73%) |
Mar 25, 2009 | 18.58 | 19.01 | 18.32 | 18.69 | 152,755,552 | +0.28(+1.50%) |
Mar 24, 2009 | 18.50 | 18.77 | 18.35 | 18.41 | 140,110,752 | -0.59(-3.10%) |
Mar 23, 2009 | 18.62 | 19.03 | 18.58 | 19.00 | 186,702,688 | +1.61(+9.25%) |
Mar 20, 2009 | 17.58 | 17.73 | 17.33 | 17.39 | 94,107,728 | -0.31(-1.77%) |
Mar 19, 2009 | 17.95 | 18.00 | 17.55 | 17.70 | 131,724,912 | -0.04(-0.25%) |
Mar 18, 2009 | 17.20 | 17.84 | 16.94 | 17.75 | 110,851,312 | +0.36(+2.09%) |
Mar 17, 2009 | 16.97 | 17.38 | 16.85 | 17.38 | 84,723,056 | +0.37(+2.18%) |
Mar 16, 2009 | 17.27 | 17.46 | 16.99 | 17.01 | 80,455,584 | +0.01(+0.09%) |
Mar 13, 2009 | 17.04 | 17.09 | 16.64 | 17.00 | 0 | +0.09(+0.56%) |
Mar 12, 2009 | 16.21 | 16.94 | 16.15 | 16.90 | 106,787,072 | +0.63(+3.84%) |
Mar 11, 2009 | 16.40 | 16.52 | 16.03 | 16.28 | 101,547,992 | +0.00(+0.00%) |
Mar 10, 2009 | 15.70 | 16.29 | 15.65 | 16.28 | 127,317,912 | +1.22(+8.12%) |
Mar 09, 2009 | 15.15 | 15.51 | 15.01 | 15.06 | 92,145,584 | -0.30(-1.94%) |
Mar 06, 2009 | 15.41 | 15.62 | 14.95 | 15.35 | 0 | +0.21(+1.39%) |
Mar 05, 2009 | 15.20 | 15.43 | 15.01 | 15.14 | 139,663,104 | -0.60(-3.84%) |
Mar 04, 2009 | 15.46 | 15.97 | 15.32 | 15.75 | 141,399,328 | +1.27(+8.74%) |
Mar 02, 2009 | 15.00 | 15.11 | 14.48 | 14.48 | 133,885,000 | -0.97(-6.26%) |
Feb 27, 2009 | 15.29 | 15.97 | 15.28 | 15.45 | 0 | -0.25(-1.58%) |
Feb 26, 2009 | 16.04 | 16.23 | 15.67 | 15.70 | 78,332,672 | -0.14(-0.87%) |
Feb 25, 2009 | 15.99 | 16.17 | 15.57 | 15.83 | 111,573,776 | -0.28(-1.72%) |
Feb 24, 2009 | 15.42 | 16.15 | 15.32 | 16.11 | 136,835,312 | +0.84(+5.48%) |
Feb 23, 2009 | 16.10 | 16.14 | 15.24 | 15.27 | 142,194,480 | -0.39(-2.46%) |
Feb 20, 2009 | 15.57 | 15.97 | 15.43 | 15.66 | 141,369,120 | -0.41(-2.54%) |
Feb 19, 2009 | 16.56 | 16.58 | 16.03 | 16.07 | 81,910,168 | -0.15(-0.94%) |
Feb 18, 2009 | 16.35 | 16.52 | 15.92 | 16.22 | 115,364,128 | -0.12(-0.71%) |
Feb 17, 2009 | 16.44 | 16.53 | 16.07 | 16.34 | 158,851,472 | -1.11(-6.38%) |
Feb 13, 2009 | 17.44 | 17.57 | 17.22 | 17.45 | 79,808,616 | +0.09(+0.50%) |
Feb 12, 2009 | 16.93 | 17.40 | 16.78 | 17.36 | 95,831,968 | -0.11(-0.63%) |
Feb 11, 2009 | 17.39 | 17.59 | 17.05 | 17.47 | 91,521,584 | +0.51(+3.00%) |
Feb 10, 2009 | 17.92 | 18.08 | 16.96 | 16.96 | 127,721,664 | -1.09(-6.05%) |
Feb 09, 2009 | 18.12 | 18.27 | 17.90 | 18.05 | 73,918,864 | -0.09(-0.52%) |
Feb 06, 2009 | 17.54 | 18.22 | 17.48 | 18.15 | 108,741,768 | +0.87(+5.01%) |
Feb 05, 2009 | 16.82 | 17.48 | 16.66 | 17.28 | 131,853,056 | +0.36(+2.11%) |
Feb 04, 2009 | 16.97 | 17.31 | 16.78 | 16.93 | 90,033,000 | +0.12(+0.74%) |
Feb 03, 2009 | 16.48 | 16.85 | 16.29 | 16.80 | 73,061,976 | +0.49(+2.99%) |
Feb 02, 2009 | 16.15 | 16.46 | 16.08 | 16.31 | 65,626,332 | -0.17(-1.02%) |
Jan 30, 2009 | 16.79 | 16.97 | 16.35 | 16.48 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.93 | 17.00 | 16.60 | 16.61 | 82,368,120 | -0.89(-5.08%) |
Jan 28, 2009 | 17.17 | 17.60 | 17.09 | 17.49 | 128,916,368 | +0.84(+5.07%) |
Jan 27, 2009 | 16.55 | 16.78 | 16.41 | 16.65 | 100,179,520 | +0.29(+1.78%) |
Jan 26, 2009 | 16.34 | 16.80 | 16.16 | 16.36 | 92,505,560 | +0.19(+1.17%) |
Jan 23, 2009 | 15.38 | 16.32 | 15.35 | 16.17 | 106,325,744 | +0.20(+1.28%) |
Jan 22, 2009 | 15.97 | 16.27 | 15.62 | 15.97 | 114,490,152 | -0.55(-3.31%) |
Jan 21, 2009 | 16.07 | 16.59 | 15.67 | 16.51 | 142,637,424 | +0.85(+5.44%) |
Jan 20, 2009 | 16.39 | 16.45 | 15.64 | 15.66 | 173,245,472 | -1.26(-7.44%) |
Jan 16, 2009 | 17.22 | 17.23 | 16.39 | 16.92 | 109,279,928 | +0.18(+1.09%) |
Jan 15, 2009 | 16.56 | 16.94 | 15.95 | 16.74 | 156,541,360 | +0.19(+1.14%) |
Jan 14, 2009 | 17.01 | 17.01 | 16.39 | 16.55 | 142,148,064 | -0.84(-4.85%) |
Jan 13, 2009 | 17.24 | 17.63 | 17.15 | 17.39 | 75,587,040 | +0.05(+0.29%) |
Jan 12, 2009 | 17.90 | 17.92 | 17.22 | 17.34 | 89,714,632 | -0.76(-4.22%) |
Jan 09, 2009 | 18.37 | 18.44 | 17.92 | 18.10 | 142,064,624 | -0.40(-2.16%) |
Jan 08, 2009 | 18.26 | 18.55 | 18.12 | 18.50 | 78,034,216 | -0.08(-0.43%) |
Jan 07, 2009 | 19.17 | 19.18 | 18.51 | 18.58 | 114,337,192 | -1.14(-5.76%) |
Jan 06, 2009 | 19.57 | 19.85 | 19.43 | 19.72 | 93,420,608 | +0.44(+2.26%) |
Jan 05, 2009 | 18.92 | 19.47 | 18.88 | 19.28 | 89,035,176 | +0.25(+1.30%) |
Jan 02, 2009 | 18.34 | 19.19 | 18.29 | 19.04 | 0 | +0.87(+4.77%) |
Jan 01, 2009 | 17.79 | 18.24 | 17.70 | 18.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.79 | 18.24 | 17.70 | 18.17 | 61,587,224 | +0.24(+1.34%) |
Dec 30, 2008 | 17.62 | 17.98 | 17.58 | 17.93 | 68,826,840 | +0.47(+2.67%) |
Dec 29, 2008 | 17.71 | 17.76 | 17.31 | 17.46 | 49,845,856 | -0.03(-0.17%) |
Dec 26, 2008 | 17.57 | 17.62 | 17.27 | 17.49 | 34,000,088 | -0.06(-0.33%) |
Dec 24, 2008 | 17.57 | 17.68 | 17.22 | 17.55 | 40,353,440 | +0.12(+0.71%) |
Dec 23, 2008 | 17.60 | 17.70 | 17.32 | 17.43 | 96,611,880 | -0.39(-2.21%) |
Dec 22, 2008 | 18.37 | 18.42 | 17.60 | 17.82 | 101,058,888 | -0.69(-3.73%) |
Dec 19, 2008 | 18.69 | 18.92 | 18.33 | 18.51 | 77,538,072 | +0.07(+0.36%) |
Dec 18, 2008 | 18.98 | 19.04 | 18.35 | 18.45 | 127,622,016 | -0.41(-2.20%) |
Dec 17, 2008 | 18.71 | 19.16 | 18.64 | 18.86 | 134,102,648 | -0.33(-1.74%) |
Dec 16, 2008 | 18.05 | 19.25 | 17.97 | 19.20 | 201,466,480 | +1.42(+7.98%) |
Dec 15, 2008 | 18.10 | 18.13 | 17.55 | 17.78 | 92,719,128 | -0.24(-1.33%) |
Dec 12, 2008 | 17.37 | 18.17 | 17.24 | 18.02 | 135,356,160 | +0.25(+1.39%) |
Dec 11, 2008 | 18.08 | 18.61 | 17.70 | 17.77 | 154,969,104 | -0.47(-2.55%) |
Dec 10, 2008 | 17.73 | 18.28 | 17.70 | 18.24 | 138,752,832 | +1.03(+5.96%) |
Dec 09, 2008 | 17.22 | 17.68 | 16.94 | 17.21 | 142,816,096 | -0.24(-1.38%) |
Dec 08, 2008 | 17.04 | 17.62 | 17.01 | 17.45 | 168,037,472 | +1.05(+6.39%) |
Dec 05, 2008 | 15.38 | 16.41 | 15.19 | 16.40 | 132,865,816 | +0.92(+5.92%) |
Dec 04, 2008 | 15.73 | 16.15 | 15.30 | 15.48 | 161,498,608 | -0.69(-4.27%) |
Dec 03, 2008 | 15.70 | 16.28 | 15.39 | 16.18 | 128,010,288 | +0.13(+0.82%) |
Dec 02, 2008 | 15.75 | 16.10 | 15.38 | 16.05 | 154,574,864 | +0.95(+6.32%) |
Dec 01, 2008 | 16.12 | 16.15 | 15.06 | 15.09 | 190,557,360 | -1.61(-9.63%) |
Nov 28, 2008 | 16.62 | 16.79 | 16.54 | 16.70 | 50,371,896 | -0.33(-1.92%) |
Nov 26, 2008 | 15.73 | 17.06 | 15.70 | 17.03 | 165,922,912 | +1.21(+7.64%) |
Nov 25, 2008 | 16.41 | 16.45 | 15.46 | 15.82 | 183,723,392 | -0.31(-1.90%) |
Nov 24, 2008 | 15.14 | 16.48 | 15.12 | 16.13 | 258,497,264 | +0.92(+6.08%) |
Nov 21, 2008 | 14.58 | 15.27 | 13.81 | 15.20 | 341,755,264 | +1.91(+14.40%) |
Nov 20, 2008 | 14.18 | 14.60 | 13.26 | 13.29 | 336,127,168 | -1.03(-7.17%) |
Nov 19, 2008 | 15.38 | 15.54 | 14.27 | 14.31 | 214,374,320 | -1.35(-8.64%) |
Nov 18, 2008 | 15.70 | 15.99 | 15.05 | 15.67 | 153,060,464 | -0.23(-1.46%) |
Nov 17, 2008 | 16.04 | 16.58 | 15.78 | 15.90 | 163,321,520 | -0.27(-1.66%) |
Nov 14, 2008 | 16.88 | 17.22 | 16.12 | 16.17 | 247,508,464 | -1.72(-9.60%) |
Nov 13, 2008 | 15.98 | 18.00 | 15.20 | 17.89 | 331,504,832 | +2.18(+13.85%) |
Nov 12, 2008 | 16.61 | 16.62 | 15.53 | 15.71 | 250,477,120 | -1.26(-7.42%) |
Nov 11, 2008 | 17.40 | 17.67 | 16.67 | 16.97 | 176,709,536 | -1.13(-6.23%) |
Nov 10, 2008 | 18.71 | 18.71 | 17.60 | 18.10 | 132,087,536 | +0.17(+0.93%) |
Nov 07, 2008 | 17.36 | 17.96 | 17.04 | 17.93 | 208,996,208 | +1.35(+8.12%) |
Nov 06, 2008 | 17.42 | 17.60 | 16.25 | 16.58 | 217,164,224 | -0.88(-5.04%) |
Nov 05, 2008 | 19.03 | 19.20 | 17.32 | 17.46 | 210,487,424 | -2.55(-12.73%) |
Nov 04, 2008 | 19.23 | 20.11 | 19.03 | 20.01 | 190,748,896 | +1.67(+9.13%) |
Nov 03, 2008 | 18.66 | 18.75 | 18.26 | 18.34 | 123,831,872 | -0.17(-0.90%) |
Oct 31, 2008 | 18.21 | 18.88 | 18.01 | 18.50 | 222,745,072 | -0.16(-0.86%) |
Oct 30, 2008 | 17.83 | 18.74 | 17.73 | 18.66 | 255,901,056 | +2.22(+13.50%) |
Oct 29, 2008 | 16.17 | 17.47 | 15.84 | 16.45 | 219,707,136 | -0.54(-3.17%) |
Oct 28, 2008 | 15.02 | 17.64 | 14.63 | 16.98 | 301,346,304 | +2.94(+20.93%) |
Oct 27, 2008 | 14.05 | 14.87 | 13.94 | 14.04 | 196,347,328 | -0.38(-2.62%) |
Oct 24, 2008 | 14.10 | 15.14 | 13.96 | 14.42 | 233,894,832 | -1.66(-10.32%) |
Oct 23, 2008 | 15.57 | 16.39 | 15.03 | 16.08 | 210,638,928 | +0.44(+2.79%) |
Oct 22, 2008 | 16.70 | 16.82 | 15.38 | 15.65 | 215,825,840 | -1.84(-10.53%) |
Oct 21, 2008 | 18.19 | 18.45 | 17.49 | 17.49 | 118,494,544 | -1.51(-7.97%) |
Oct 20, 2008 | 18.31 | 19.07 | 18.04 | 19.00 | 116,072,976 | +1.24(+7.01%) |
Oct 17, 2008 | 17.39 | 18.85 | 17.16 | 17.76 | 167,398,944 | -0.57(-3.14%) |
Oct 16, 2008 | 17.90 | 18.33 | 16.41 | 18.33 | 250,250,528 | +0.86(+4.91%) |
Oct 15, 2008 | 19.54 | 19.61 | 17.40 | 17.47 | 211,263,184 | -3.37(-16.17%) |
Oct 14, 2008 | 21.90 | 22.74 | 20.24 | 20.84 | 212,101,008 | -1.09(-4.98%) |
Oct 13, 2008 | 19.47 | 22.10 | 19.05 | 21.93 | 243,519,568 | +4.07(+22.77%) |
Oct 10, 2008 | 16.86 | 18.91 | 16.18 | 17.86 | 249,889,952 | +0.20(+1.15%) |
Oct 09, 2008 | 19.57 | 19.87 | 17.58 | 17.66 | 177,638,000 | -1.57(-8.17%) |
Oct 08, 2008 | 18.63 | 19.92 | 18.30 | 19.23 | 179,739,520 | -0.07(-0.38%) |
Oct 07, 2008 | 21.01 | 21.18 | 19.07 | 19.31 | 158,580,448 | -1.37(-6.62%) |
Oct 06, 2008 | 20.72 | 21.02 | 19.29 | 20.67 | 214,125,680 | -1.68(-7.52%) |
Oct 03, 2008 | 23.23 | 24.07 | 22.30 | 22.35 | 115,401,144 | -0.60(-2.63%) |
Oct 02, 2008 | 24.21 | 24.22 | 22.89 | 22.96 | 111,360,240 | -2.20(-8.76%) |
Oct 01, 2008 | 24.60 | 25.16 | 24.09 | 25.16 | 95,699,456 | +0.30(+1.20%) |
Sep 30, 2008 | 24.18 | 25.13 | 23.83 | 24.86 | 106,618,280 | +1.86(+8.10%) |
Sep 29, 2008 | 24.84 | 24.98 | 22.47 | 23.00 | 169,121,392 | -3.04(-11.68%) |
Sep 26, 2008 | 25.54 | 26.25 | 24.74 | 26.04 | 0 | -0.92(-3.40%) |
Sep 25, 2008 | 25.99 | 27.29 | 25.83 | 26.96 | 134,964,208 | +1.32(+5.14%) |
Sep 24, 2008 | 25.80 | 26.01 | 25.31 | 25.64 | 88,952,216 | +0.29(+1.15%) |
Sep 23, 2008 | 25.93 | 26.42 | 25.02 | 25.35 | 103,887,840 | -0.82(-3.11%) |
Sep 22, 2008 | 27.47 | 27.47 | 26.11 | 26.17 | 154,415,248 | -1.83(-6.52%) |
Sep 19, 2008 | 28.21 | 28.93 | 26.23 | 27.99 | 0 | +3.19(+12.88%) |
Sep 18, 2008 | 23.80 | 25.32 | 22.71 | 24.80 | 213,382,240 | +1.84(+8.02%) |
Sep 17, 2008 | 23.93 | 24.19 | 22.83 | 22.96 | 210,753,168 | -1.75(-7.10%) |
Sep 16, 2008 | 23.42 | 24.92 | 23.25 | 24.71 | 158,174,368 | +0.21(+0.86%) |
Sep 15, 2008 | 25.00 | 25.66 | 24.41 | 24.50 | 148,648,112 | -2.09(-7.85%) |
Sep 12, 2008 | 25.65 | 26.92 | 25.50 | 26.59 | 114,393,840 | +0.86(+3.34%) |
Sep 11, 2008 | 25.23 | 25.80 | 25.00 | 25.73 | 142,439,040 | -0.38(-1.47%) |
Sep 10, 2008 | 26.15 | 26.35 | 25.64 | 26.11 | 102,807,664 | +0.41(+1.61%) |
Sep 09, 2008 | 26.71 | 26.84 | 25.29 | 25.70 | 97,598,944 | -1.53(-5.61%) |
Sep 08, 2008 | 28.07 | 28.20 | 26.83 | 27.23 | 89,086,448 | +0.33(+1.24%) |
Sep 05, 2008 | 26.49 | 26.95 | 26.16 | 26.89 | 0 | +0.38(+1.43%) |
Sep 04, 2008 | 27.48 | 27.59 | 26.49 | 26.52 | 96,818,936 | -1.28(-4.61%) |
Sep 03, 2008 | 28.20 | 28.20 | 27.59 | 27.80 | 80,272,248 | -0.47(-1.65%) |
Sep 02, 2008 | 28.65 | 28.90 | 28.20 | 28.26 | 60,361,368 | -0.88(-3.02%) |
Aug 29, 2008 | 29.43 | 29.46 | 29.00 | 29.14 | 36,090,504 | -0.35(-1.18%) |
Aug 28, 2008 | 29.35 | 29.55 | 29.27 | 29.49 | 40,146,388 | +0.20(+0.70%) |
Aug 27, 2008 | 28.92 | 29.36 | 28.84 | 29.29 | 40,515,288 | +0.61(+2.13%) |
Aug 26, 2008 | 28.71 | 28.86 | 28.52 | 28.68 | 35,047,268 | +0.05(+0.18%) |
Aug 25, 2008 | 29.14 | 29.18 | 28.61 | 28.63 | 42,521,948 | -0.60(-2.07%) |
Aug 22, 2008 | 29.43 | 29.44 | 28.87 | 29.23 | 26,522,180 | -0.02(-0.07%) |
Aug 21, 2008 | 28.92 | 29.43 | 28.87 | 29.25 | 36,942,724 | -0.04(-0.15%) |
Aug 20, 2008 | 28.95 | 29.32 | 28.86 | 29.30 | 54,443,052 | +0.73(+2.55%) |
Aug 19, 2008 | 28.47 | 28.66 | 28.18 | 28.57 | 80,394,864 | -0.24(-0.84%) |
Aug 18, 2008 | 29.38 | 29.47 | 28.57 | 28.81 | 47,517,044 | -0.49(-1.69%) |
Aug 15, 2008 | 29.65 | 29.80 | 29.25 | 29.30 | 0 | -0.47(-1.56%) |
Aug 14, 2008 | 29.37 | 29.89 | 29.36 | 29.77 | 47,024,276 | +0.39(+1.31%) |
Aug 13, 2008 | 29.14 | 29.49 | 28.85 | 29.38 | 71,361,104 | -0.01(-0.02%) |
Aug 12, 2008 | 29.41 | 29.62 | 29.10 | 29.39 | 54,184,384 | -0.25(-0.83%) |
Aug 11, 2008 | 29.77 | 29.94 | 29.53 | 29.64 | 59,650,384 | -0.31(-1.04%) |
Aug 08, 2008 | 29.52 | 30.05 | 29.41 | 29.95 | 70,352,584 | +0.07(+0.24%) |
Aug 07, 2008 | 30.36 | 30.42 | 29.79 | 29.88 | 52,420,500 | -1.06(-3.43%) |
Aug 06, 2008 | 30.27 | 30.94 | 30.24 | 30.94 | 47,229,152 | +0.60(+1.99%) |
Aug 05, 2008 | 29.98 | 30.41 | 29.84 | 30.34 | 58,477,128 | +0.39(+1.29%) |
Aug 04, 2008 | 30.53 | 30.62 | 29.81 | 29.95 | 76,406,440 | -0.95(-3.06%) |
Aug 01, 2008 | 31.44 | 31.44 | 30.68 | 30.90 | 49,977,728 | -0.21(-0.68%) |
Jul 31, 2008 | 31.17 | 31.79 | 31.04 | 31.11 | 90,583,824 | -0.71(-2.24%) |
Jul 30, 2008 | 31.63 | 32.31 | 30.58 | 31.82 | 52,471,960 | -0.33(-1.04%) |
Jul 29, 2008 | 30.56 | 32.16 | 30.39 | 32.16 | 39,772,000 | +1.59(+5.21%) |
Jul 28, 2008 | 31.03 | 31.10 | 30.38 | 30.56 | 31,303,506 | -0.43(-1.39%) |
Jul 25, 2008 | 31.04 | 31.11 | 30.73 | 30.99 | 36,427,524 | +0.21(+0.69%) |
Jul 24, 2008 | 31.77 | 32.02 | 30.26 | 30.78 | 46,383,472 | -1.18(-3.70%) |
Jul 23, 2008 | 32.08 | 32.27 | 31.85 | 31.96 | 586,940,160 | +0.05(+0.14%) |
Jul 22, 2008 | 31.50 | 31.92 | 31.30 | 31.92 | 65,932,360 | +0.02(+0.06%) |
Jul 21, 2008 | 31.70 | 31.99 | 31.65 | 31.90 | 58,208,764 | +0.39(+1.24%) |
Jul 18, 2008 | 31.52 | 31.78 | 31.39 | 31.51 | 69,985,256 | -0.27(-0.86%) |
Jul 17, 2008 | 31.81 | 32.07 | 31.55 | 31.78 | 121,820,864 | +0.15(+0.47%) |
Jul 16, 2008 | 30.74 | 31.71 | 30.58 | 31.63 | 99,936,664 | +0.89(+2.89%) |
Jul 15, 2008 | 30.79 | 31.30 | 30.22 | 30.74 | 146,817,168 | -0.52(-1.67%) |
Jul 14, 2008 | 31.74 | 31.91 | 30.37 | 31.27 | 66,840,152 | -0.04(-0.12%) |
Jul 11, 2008 | 31.27 | 31.76 | 30.99 | 31.30 | 102,144,456 | -0.21(-0.67%) |
Jul 10, 2008 | 31.34 | 31.67 | 31.00 | 31.52 | 113,592,872 | +0.56(+1.81%) |
Jul 09, 2008 | 31.73 | 31.98 | 30.87 | 30.96 | 122,958,456 | -0.64(-2.02%) |
Jul 08, 2008 | 31.16 | 31.62 | 30.75 | 31.59 | 125,805,880 | +0.38(+1.23%) |
Jul 07, 2008 | 31.58 | 31.91 | 30.93 | 31.21 | 116,522,528 | -0.11(-0.36%) |
Jul 04, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,765,808 | +0.00(+0.00%) |
Jul 03, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,765,808 | -0.09(-0.29%) |
Jul 02, 2008 | 32.48 | 32.58 | 31.33 | 31.41 | 106,309,904 | -0.92(-2.85%) |
Jul 01, 2008 | 32.18 | 32.46 | 31.73 | 32.33 | 121,760,448 | -0.59(-1.78%) |
Jun 30, 2008 | 32.90 | 33.03 | 32.72 | 32.92 | 72,429,640 | +0.25(+0.76%) |
Jun 27, 2008 | 32.51 | 32.84 | 32.33 | 32.67 | 74,879,440 | +0.31(+0.97%) |
Jun 26, 2008 | 32.96 | 33.05 | 32.33 | 32.36 | 96,008,824 | -1.15(-3.43%) |
Jun 25, 2008 | 33.08 | 33.79 | 33.08 | 33.51 | 89,073,400 | +0.28(+0.85%) |
Jun 24, 2008 | 33.20 | 33.61 | 32.92 | 33.23 | 76,004,224 | -0.15(-0.44%) |
Jun 23, 2008 | 33.41 | 33.52 | 33.23 | 33.38 | 68,978,464 | +0.10(+0.29%) |
Jun 20, 2008 | 33.85 | 33.93 | 33.21 | 33.28 | 129,723,792 | -1.12(-3.26%) |
Jun 19, 2008 | 34.19 | 34.51 | 34.07 | 34.40 | 72,833,264 | +0.05(+0.16%) |
Jun 18, 2008 | 34.46 | 34.61 | 34.01 | 34.35 | 66,804,292 | -0.17(-0.48%) |
Jun 17, 2008 | 34.73 | 34.83 | 34.49 | 34.52 | 52,237,136 | +0.15(+0.42%) |
Jun 16, 2008 | 34.23 | 34.50 | 34.14 | 34.37 | 47,329,836 | +0.12(+0.34%) |
Jun 13, 2008 | 33.91 | 34.37 | 33.73 | 34.25 | 58,570,872 | +0.37(+1.08%) |
Jun 12, 2008 | 33.95 | 34.39 | 33.73 | 33.89 | 81,312,800 | +0.20(+0.58%) |
Jun 11, 2008 | 34.32 | 34.41 | 33.67 | 33.69 | 99,142,864 | -0.51(-1.50%) |
Jun 10, 2008 | 34.31 | 34.50 | 34.13 | 34.20 | 92,114,112 | -0.81(-2.31%) |
Jun 09, 2008 | 35.22 | 35.37 | 34.59 | 35.01 | 67,789,688 | -0.09(-0.26%) |
Jun 06, 2008 | 35.91 | 35.98 | 35.10 | 35.10 | 66,949,156 | -1.32(-3.62%) |
Jun 05, 2008 | 35.60 | 36.42 | 35.50 | 36.42 | 50,680,808 | +1.12(+3.18%) |
Jun 04, 2008 | 35.41 | 35.73 | 35.23 | 35.30 | 64,048,964 | -0.31(-0.87%) |
Jun 03, 2008 | 36.27 | 36.33 | 35.46 | 35.61 | 61,558,584 | -0.65(-1.81%) |
Jun 02, 2008 | 36.67 | 36.67 | 36.03 | 36.26 | 54,815,928 | -0.44(-1.19%) |
May 30, 2008 | 36.79 | 37.00 | 36.65 | 36.70 | 41,135,088 | +0.13(+0.35%) |
May 29, 2008 | 36.53 | 36.99 | 36.37 | 36.57 | 49,513,772 | +0.08(+0.22%) |
May 28, 2008 | 36.12 | 36.49 | 35.79 | 36.49 | 42,706,136 | +0.49(+1.35%) |
May 27, 2008 | 35.95 | 36.10 | 35.64 | 36.01 | 48,380,536 | -0.06(-0.16%) |
May 26, 2008 | 36.39 | 36.47 | 35.91 | 36.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.39 | 36.47 | 35.91 | 36.07 | 43,677,708 | -0.64(-1.74%) |
May 22, 2008 | 36.79 | 36.85 | 36.47 | 36.71 | 36,143,812 | +0.11(+0.29%) |
May 21, 2008 | 37.13 | 37.40 | 36.47 | 36.60 | 65,340,112 | -0.38(-1.02%) |
May 20, 2008 | 37.10 | 37.11 | 36.76 | 36.98 | 61,800,900 | -0.65(-1.73%) |
May 19, 2008 | 37.64 | 38.19 | 37.55 | 37.63 | 62,427,140 | +0.01(+0.02%) |
May 16, 2008 | 37.34 | 37.65 | 37.21 | 37.62 | 41,401,444 | +0.47(+1.27%) |
May 15, 2008 | 36.59 | 37.17 | 36.48 | 37.15 | 57,689,592 | +0.77(+2.13%) |
May 14, 2008 | 36.57 | 36.74 | 36.30 | 36.37 | 38,316,004 | +0.09(+0.24%) |
May 13, 2008 | 36.20 | 36.36 | 35.96 | 36.29 | 34,333,816 | +0.17(+0.48%) |
May 12, 2008 | 35.71 | 36.13 | 35.45 | 36.11 | 43,824,680 | +0.46(+1.29%) |
May 09, 2008 | 35.62 | 35.78 | 35.44 | 35.66 | 27,916,234 | -0.29(-0.82%) |
May 08, 2008 | 35.76 | 36.09 | 35.69 | 35.95 | 47,161,588 | +0.37(+1.03%) |
May 07, 2008 | 36.38 | 36.47 | 35.51 | 35.58 | 71,802,248 | -1.09(-2.98%) |
May 06, 2008 | 36.14 | 36.76 | 35.97 | 36.67 | 49,482,432 | +0.41(+1.12%) |
May 05, 2008 | 36.26 | 36.43 | 36.07 | 36.27 | 31,239,680 | -0.03(-0.07%) |
May 02, 2008 | 36.40 | 36.45 | 36.02 | 36.30 | 49,609,852 | +0.34(+0.96%) |