Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.94 | 40.98 | 40.03 | 40.66 | 15,727,757 | +0.63(+1.56%) |
May 28, 2009 | 38.41 | 40.41 | 37.81 | 40.03 | 18,839,728 | +2.09(+5.50%) |
May 27, 2009 | 38.41 | 39.01 | 37.85 | 37.95 | 11,834,249 | -0.36(-0.95%) |
May 26, 2009 | 36.41 | 38.42 | 35.98 | 38.31 | 13,951,483 | +1.54(+4.19%) |
May 22, 2009 | 37.54 | 37.89 | 36.69 | 36.77 | 12,138,789 | -0.13(-0.37%) |
May 21, 2009 | 38.08 | 38.16 | 36.59 | 36.90 | 15,603,865 | -2.20(-5.63%) |
May 20, 2009 | 39.13 | 40.56 | 38.95 | 39.10 | 14,523,057 | +0.74(+1.93%) |
May 19, 2009 | 38.37 | 38.86 | 37.41 | 38.36 | 12,090,193 | -0.11(-0.28%) |
May 18, 2009 | 37.48 | 38.54 | 37.48 | 38.47 | 15,065,674 | +1.49(+4.03%) |
May 15, 2009 | 38.19 | 38.61 | 36.63 | 36.98 | 14,668,985 | -1.34(-3.49%) |
May 14, 2009 | 37.70 | 38.58 | 37.39 | 38.31 | 12,663,735 | +0.28(+0.73%) |
May 13, 2009 | 38.92 | 39.10 | 37.46 | 38.04 | 17,836,784 | -1.57(-3.96%) |
May 12, 2009 | 39.08 | 39.93 | 38.69 | 39.61 | 16,188,335 | +0.70(+1.79%) |
May 11, 2009 | 39.37 | 39.56 | 38.59 | 38.91 | 12,572,867 | -1.25(-3.11%) |
May 08, 2009 | 39.10 | 40.49 | 38.62 | 40.16 | 18,308,718 | +1.73(+4.49%) |
May 07, 2009 | 41.66 | 41.66 | 37.63 | 38.44 | 22,540,784 | -1.39(-3.48%) |
May 06, 2009 | 39.10 | 40.07 | 38.61 | 39.82 | 20,018,170 | +1.31(+3.41%) |
May 05, 2009 | 38.31 | 38.66 | 37.31 | 38.51 | 14,233,548 | +0.09(+0.22%) |
May 04, 2009 | 38.17 | 38.51 | 37.97 | 38.42 | 18,677,554 | +2.42(+6.73%) |
May 01, 2009 | 34.97 | 36.33 | 34.56 | 36.00 | 14,199,989 | +1.19(+3.43%) |
Apr 30, 2009 | 36.08 | 36.08 | 34.04 | 34.80 | 18,413,472 | -0.74(-2.08%) |
Apr 29, 2009 | 34.24 | 35.85 | 34.24 | 35.54 | 13,450,390 | +1.41(+4.14%) |
Apr 28, 2009 | 33.68 | 34.77 | 33.68 | 34.13 | 11,028,276 | -0.24(-0.70%) |
Apr 27, 2009 | 34.06 | 34.80 | 33.75 | 34.37 | 15,027,248 | -0.96(-2.71%) |
Apr 24, 2009 | 35.39 | 36.18 | 34.49 | 35.33 | 28,868,426 | +2.22(+6.69%) |
Apr 23, 2009 | 33.21 | 33.28 | 31.91 | 33.11 | 17,238,168 | +0.27(+0.82%) |
Apr 22, 2009 | 32.43 | 34.27 | 32.14 | 32.84 | 22,605,604 | -0.28(-0.86%) |
Apr 21, 2009 | 30.68 | 33.27 | 30.44 | 33.13 | 17,839,974 | +1.80(+5.74%) |
Apr 20, 2009 | 31.98 | 32.38 | 31.24 | 31.33 | 15,163,008 | -1.75(-5.30%) |
Apr 17, 2009 | 32.76 | 33.23 | 32.09 | 33.09 | 20,101,924 | +0.41(+1.24%) |
Apr 16, 2009 | 32.84 | 33.15 | 31.84 | 32.68 | 15,539,821 | +0.33(+1.03%) |
Apr 15, 2009 | 31.20 | 32.50 | 31.20 | 32.35 | 14,871,030 | +1.01(+3.22%) |
Apr 14, 2009 | 31.05 | 32.33 | 30.71 | 31.34 | 13,194,018 | -0.10(-0.32%) |
Apr 13, 2009 | 30.42 | 31.89 | 30.05 | 31.44 | 14,407,847 | +0.06(+0.20%) |
Apr 09, 2009 | 31.97 | 32.18 | 30.98 | 31.37 | 17,973,182 | +0.44(+1.42%) |
Apr 08, 2009 | 30.34 | 31.31 | 29.82 | 30.93 | 14,989,307 | +0.39(+1.28%) |
Apr 07, 2009 | 30.63 | 30.91 | 30.02 | 30.54 | 11,730,592 | -0.68(-2.18%) |
Apr 06, 2009 | 31.29 | 31.51 | 30.58 | 31.22 | 14,894,541 | -0.80(-2.49%) |
Apr 03, 2009 | 31.08 | 32.31 | 30.95 | 32.02 | 19,008,104 | +0.91(+2.92%) |
Apr 02, 2009 | 30.44 | 31.89 | 30.34 | 31.11 | 23,737,820 | +1.91(+6.54%) |
Apr 01, 2009 | 28.29 | 29.33 | 27.79 | 29.20 | 24,747,190 | +0.34(+1.18%) |
Mar 31, 2009 | 29.92 | 29.92 | 28.53 | 28.86 | 21,411,508 | -0.36(-1.22%) |
Mar 30, 2009 | 29.98 | 30.24 | 28.76 | 29.21 | 18,205,938 | -3.14(-9.71%) |
Mar 26, 2009 | 32.93 | 33.37 | 31.95 | 32.35 | 19,323,564 | +0.14(+0.44%) |
Mar 25, 2009 | 32.64 | 33.14 | 31.05 | 32.21 | 21,977,846 | -0.58(-1.78%) |
Mar 24, 2009 | 32.42 | 33.58 | 32.06 | 32.79 | 21,814,320 | -0.42(-1.26%) |
Mar 23, 2009 | 31.66 | 33.25 | 31.54 | 33.21 | 26,629,440 | +3.72(+12.60%) |
Mar 20, 2009 | 31.68 | 31.81 | 29.30 | 29.50 | 24,467,800 | -2.83(-8.77%) |
Mar 19, 2009 | 31.44 | 32.78 | 31.37 | 32.33 | 27,344,786 | +1.85(+6.06%) |
Mar 18, 2009 | 29.68 | 30.93 | 28.55 | 30.49 | 20,815,326 | +0.57(+1.90%) |
Mar 17, 2009 | 29.44 | 30.21 | 28.83 | 29.92 | 16,574,055 | +0.48(+1.62%) |
Mar 16, 2009 | 27.80 | 30.32 | 27.80 | 29.44 | 23,268,042 | +1.52(+5.45%) |
Mar 13, 2009 | 28.67 | 28.67 | 27.39 | 27.92 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.47 | 28.43 | 26.52 | 28.39 | 23,371,854 | +0.82(+2.99%) |
Mar 11, 2009 | 27.90 | 28.10 | 27.00 | 27.57 | 16,976,762 | -0.51(-1.82%) |
Mar 10, 2009 | 26.64 | 28.85 | 26.63 | 28.08 | 31,295,660 | +2.02(+7.77%) |
Mar 09, 2009 | 25.70 | 27.42 | 25.52 | 26.05 | 18,854,752 | -0.04(-0.16%) |
Mar 06, 2009 | 25.98 | 26.59 | 25.10 | 26.09 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.68 | 26.98 | 25.24 | 25.69 | 22,900,138 | -1.90(-6.88%) |
Mar 04, 2009 | 26.32 | 28.39 | 26.17 | 27.59 | 21,831,486 | +2.12(+8.34%) |
Mar 02, 2009 | 26.29 | 26.68 | 25.24 | 25.46 | 24,477,018 | -1.58(-5.83%) |
Feb 27, 2009 | 26.36 | 28.02 | 26.06 | 27.04 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.99 | 28.30 | 26.95 | 27.12 | 19,038,676 | +0.38(+1.41%) |
Feb 25, 2009 | 27.00 | 27.43 | 26.05 | 26.74 | 26,159,774 | -0.29(-1.08%) |
Feb 24, 2009 | 25.38 | 27.17 | 25.05 | 27.03 | 21,410,862 | +2.03(+8.13%) |
Feb 23, 2009 | 26.62 | 26.77 | 24.90 | 25.00 | 20,365,860 | -1.20(-4.58%) |
Feb 20, 2009 | 26.83 | 27.30 | 25.68 | 26.20 | 0 | -1.18(-4.31%) |
Feb 19, 2009 | 27.68 | 28.25 | 27.20 | 27.38 | 15,061,622 | +0.24(+0.89%) |
Feb 18, 2009 | 27.45 | 27.68 | 26.59 | 27.14 | 15,915,819 | +0.00(+0.00%) |
Feb 17, 2009 | 28.45 | 28.65 | 27.09 | 27.14 | 21,076,096 | -2.36(-8.00%) |
Feb 13, 2009 | 29.62 | 30.51 | 29.23 | 29.50 | 15,051,842 | -0.32(-1.07%) |
Feb 12, 2009 | 29.76 | 29.87 | 28.97 | 29.82 | 21,206,692 | -0.41(-1.36%) |
Feb 11, 2009 | 31.10 | 31.39 | 29.38 | 30.23 | 17,938,276 | -0.58(-1.87%) |
Feb 10, 2009 | 32.95 | 33.46 | 30.46 | 30.81 | 18,619,060 | -1.96(-5.98%) |
Feb 09, 2009 | 33.11 | 34.02 | 32.19 | 32.77 | 18,801,420 | +0.59(+1.83%) |
Feb 06, 2009 | 31.19 | 32.50 | 30.81 | 32.18 | 13,391,489 | +0.53(+1.66%) |
Feb 05, 2009 | 29.91 | 31.84 | 29.26 | 31.65 | 17,787,548 | +1.61(+5.37%) |
Feb 04, 2009 | 29.48 | 30.76 | 29.41 | 30.04 | 13,575,249 | +0.92(+3.15%) |
Feb 03, 2009 | 29.26 | 29.36 | 28.42 | 29.12 | 14,434,688 | +0.14(+0.49%) |
Feb 02, 2009 | 28.43 | 29.35 | 27.99 | 28.98 | 15,851,933 | -0.01(-0.05%) |
Jan 30, 2009 | 30.54 | 30.55 | 28.73 | 28.99 | 0 | -0.80(-2.67%) |
Jan 29, 2009 | 30.62 | 30.76 | 29.55 | 29.79 | 12,748,030 | -1.58(-5.05%) |
Jan 28, 2009 | 30.28 | 31.64 | 29.92 | 31.37 | 16,663,995 | +1.56(+5.22%) |
Jan 27, 2009 | 29.81 | 30.30 | 28.95 | 29.82 | 14,416,708 | -0.02(-0.07%) |
Jan 26, 2009 | 29.24 | 30.80 | 28.85 | 29.84 | 17,290,436 | +0.65(+2.21%) |
Jan 23, 2009 | 25.65 | 29.75 | 25.65 | 29.19 | 30,925,640 | +2.71(+10.25%) |
Jan 22, 2009 | 26.85 | 27.95 | 25.82 | 26.48 | 20,265,728 | -1.22(-4.41%) |
Jan 21, 2009 | 26.68 | 27.86 | 25.85 | 27.70 | 20,321,168 | +1.53(+5.86%) |
Jan 20, 2009 | 27.44 | 29.11 | 26.06 | 26.17 | 18,290,666 | -2.18(-7.69%) |
Jan 16, 2009 | 29.01 | 29.13 | 27.44 | 28.35 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.75 | 28.96 | 26.88 | 28.55 | 21,493,976 | -0.18(-0.62%) |
Jan 14, 2009 | 29.90 | 30.11 | 28.42 | 28.72 | 16,220,655 | -1.70(-5.58%) |
Jan 13, 2009 | 29.41 | 30.54 | 28.94 | 30.42 | 17,061,794 | +1.04(+3.56%) |
Jan 12, 2009 | 30.08 | 30.72 | 29.02 | 29.38 | 16,802,584 | -1.17(-3.84%) |
Jan 09, 2009 | 32.44 | 32.44 | 30.29 | 30.55 | 15,820,532 | -2.01(-6.18%) |
Jan 08, 2009 | 32.15 | 32.77 | 31.39 | 32.56 | 15,694,050 | +0.16(+0.48%) |
Jan 07, 2009 | 33.00 | 33.23 | 31.64 | 32.40 | 14,250,082 | -1.41(-4.18%) |
Jan 06, 2009 | 34.03 | 34.99 | 33.55 | 33.82 | 18,644,752 | +0.55(+1.67%) |
Jan 05, 2009 | 32.06 | 34.80 | 31.84 | 33.26 | 19,235,950 | +0.85(+2.63%) |
Jan 02, 2009 | 30.37 | 32.82 | 30.09 | 32.41 | 0 | +2.34(+7.77%) |
Jan 01, 2009 | 29.77 | 30.81 | 29.62 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.77 | 30.81 | 29.62 | 30.07 | 12,016,990 | +0.15(+0.50%) |
Dec 30, 2008 | 29.19 | 29.95 | 28.52 | 29.92 | 12,423,348 | +0.86(+2.96%) |
Dec 29, 2008 | 28.70 | 29.41 | 28.06 | 29.06 | 12,085,994 | +1.02(+3.65%) |
Dec 26, 2008 | 27.35 | 28.06 | 27.18 | 28.04 | 0 | +0.89(+3.27%) |
Dec 24, 2008 | 26.78 | 27.35 | 26.34 | 27.15 | 5,267,192 | +0.34(+1.27%) |
Dec 23, 2008 | 28.30 | 28.42 | 26.73 | 26.81 | 16,425,352 | -0.83(-3.01%) |
Dec 22, 2008 | 28.90 | 29.63 | 27.31 | 27.64 | 15,875,017 | -1.09(-3.78%) |
Dec 19, 2008 | 28.13 | 29.76 | 27.96 | 28.73 | 23,034,652 | +0.72(+2.56%) |
Dec 18, 2008 | 30.18 | 30.20 | 27.91 | 28.01 | 24,821,746 | -2.21(-7.31%) |
Dec 17, 2008 | 30.35 | 31.03 | 29.36 | 30.22 | 17,862,684 | -0.24(-0.79%) |
Dec 16, 2008 | 30.99 | 31.19 | 29.24 | 30.46 | 22,326,868 | +0.05(+0.16%) |
Dec 15, 2008 | 29.82 | 31.23 | 29.60 | 30.41 | 15,280,147 | +1.21(+4.16%) |
Dec 12, 2008 | 28.50 | 29.34 | 27.76 | 29.20 | 0 | -0.89(-2.95%) |
Dec 11, 2008 | 31.47 | 31.61 | 29.85 | 30.09 | 19,791,244 | -0.91(-2.93%) |
Dec 10, 2008 | 30.71 | 31.50 | 30.36 | 31.00 | 17,957,702 | +1.15(+3.86%) |
Dec 09, 2008 | 28.82 | 31.25 | 28.56 | 29.85 | 18,095,300 | +0.50(+1.69%) |
Dec 08, 2008 | 29.11 | 30.09 | 28.97 | 29.35 | 23,959,630 | +1.58(+5.71%) |
Dec 05, 2008 | 27.84 | 28.55 | 26.46 | 27.76 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.48 | 30.34 | 27.54 | 28.42 | 22,451,524 | -1.80(-5.95%) |
Dec 03, 2008 | 28.92 | 30.31 | 27.44 | 30.22 | 27,901,458 | -0.99(-3.16%) |
Dec 02, 2008 | 30.83 | 31.48 | 29.59 | 31.20 | 20,662,752 | +1.31(+4.37%) |
Dec 01, 2008 | 33.70 | 33.73 | 29.74 | 29.90 | 24,954,140 | -6.15(-17.07%) |
Nov 28, 2008 | 35.06 | 36.23 | 34.53 | 36.05 | 6,854,706 | +0.43(+1.20%) |
Nov 26, 2008 | 32.91 | 35.72 | 32.45 | 35.62 | 14,157,890 | +2.44(+7.37%) |
Nov 25, 2008 | 33.18 | 33.44 | 31.44 | 33.18 | 18,505,130 | +0.22(+0.67%) |
Nov 24, 2008 | 32.66 | 33.35 | 31.67 | 32.96 | 34,056,540 | +0.99(+3.09%) |
Nov 21, 2008 | 29.22 | 32.11 | 27.96 | 31.97 | 33,309,128 | +3.84(+13.64%) |
Nov 20, 2008 | 32.67 | 33.01 | 27.71 | 28.13 | 38,183,696 | -5.47(-16.28%) |
Nov 19, 2008 | 35.47 | 36.45 | 33.38 | 33.60 | 22,589,748 | -2.08(-5.83%) |
Nov 18, 2008 | 34.36 | 35.81 | 33.70 | 35.69 | 18,624,596 | +1.62(+4.75%) |
Nov 17, 2008 | 34.39 | 36.09 | 33.58 | 34.07 | 16,655,688 | -0.58(-1.66%) |
Nov 14, 2008 | 35.68 | 37.23 | 33.75 | 34.64 | 0 | -2.09(-5.69%) |
Nov 13, 2008 | 32.14 | 36.91 | 31.26 | 36.73 | 27,573,254 | +4.77(+14.91%) |
Nov 12, 2008 | 33.76 | 34.01 | 31.94 | 31.96 | 24,410,722 | -2.59(-7.50%) |
Nov 11, 2008 | 35.66 | 35.95 | 33.91 | 34.56 | 13,790,647 | -1.78(-4.89%) |
Nov 10, 2008 | 37.68 | 39.15 | 35.20 | 36.33 | 17,396,642 | -0.17(-0.47%) |
Nov 07, 2008 | 34.49 | 36.72 | 34.44 | 36.50 | 0 | +2.29(+6.71%) |
Nov 06, 2008 | 36.00 | 36.23 | 33.70 | 34.21 | 25,599,660 | -1.48(-4.16%) |
Nov 05, 2008 | 36.08 | 37.17 | 35.43 | 35.69 | 26,057,446 | -1.31(-3.53%) |
Nov 04, 2008 | 36.52 | 37.19 | 35.69 | 37.00 | 34,844,848 | +1.67(+4.73%) |
Nov 03, 2008 | 37.19 | 37.41 | 34.95 | 35.33 | 24,054,182 | -1.36(-3.72%) |
Oct 31, 2008 | 36.65 | 37.72 | 35.84 | 36.69 | 26,841,584 | -0.78(-2.09%) |
Oct 30, 2008 | 37.99 | 39.02 | 35.97 | 37.48 | 24,888,744 | +1.33(+3.68%) |
Oct 29, 2008 | 34.81 | 38.72 | 34.54 | 36.15 | 26,397,984 | +2.05(+6.00%) |
Oct 28, 2008 | 31.98 | 34.23 | 29.85 | 34.10 | 26,494,348 | +3.35(+10.91%) |
Oct 27, 2008 | 32.94 | 33.90 | 30.61 | 30.75 | 22,320,140 | -3.01(-8.92%) |
Oct 24, 2008 | 33.72 | 35.16 | 32.23 | 33.76 | 25,762,028 | -3.21(-8.69%) |
Oct 23, 2008 | 36.01 | 37.55 | 33.86 | 36.97 | 25,590,682 | +1.63(+4.62%) |
Oct 22, 2008 | 36.59 | 36.72 | 34.97 | 35.34 | 27,218,530 | -2.87(-7.51%) |
Oct 21, 2008 | 38.41 | 40.22 | 37.57 | 38.21 | 20,526,852 | -1.39(-3.52%) |
Oct 20, 2008 | 36.79 | 39.76 | 36.67 | 39.60 | 22,808,996 | +4.09(+11.50%) |
Oct 17, 2008 | 35.95 | 37.58 | 32.13 | 35.52 | 0 | -2.28(-6.03%) |
Oct 16, 2008 | 39.71 | 40.71 | 35.32 | 37.80 | 46,648,688 | -0.85(-2.21%) |
Oct 15, 2008 | 45.85 | 46.04 | 37.94 | 38.65 | 29,418,218 | -8.72(-18.40%) |
Oct 14, 2008 | 47.82 | 48.66 | 44.25 | 47.37 | 35,440,024 | +0.80(+1.71%) |
Oct 13, 2008 | 44.99 | 46.89 | 42.93 | 46.57 | 32,387,942 | +3.59(+8.35%) |
Oct 10, 2008 | 39.83 | 43.02 | 36.41 | 42.98 | 0 | -0.04(-0.08%) |
Oct 09, 2008 | 48.18 | 49.70 | 43.02 | 43.02 | 26,647,690 | -3.97(-8.45%) |
Oct 08, 2008 | 44.77 | 49.70 | 43.59 | 46.99 | 35,076,704 | +0.46(+0.99%) |
Oct 07, 2008 | 52.49 | 53.54 | 46.07 | 46.53 | 29,858,474 | -2.85(-5.77%) |
Oct 06, 2008 | 50.22 | 50.50 | 43.55 | 49.38 | 33,243,156 | -2.15(-4.18%) |
Oct 03, 2008 | 51.59 | 55.42 | 51.02 | 51.53 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 53.23 | 53.46 | 49.57 | 51.20 | 22,451,000 | -3.42(-6.26%) |
Oct 01, 2008 | 54.71 | 55.23 | 52.04 | 54.61 | 17,724,712 | -0.87(-1.56%) |
Sep 30, 2008 | 53.53 | 56.84 | 53.42 | 55.48 | 23,193,548 | +3.08(+5.88%) |
Sep 29, 2008 | 59.22 | 59.66 | 52.24 | 52.40 | 30,039,942 | -8.72(-14.27%) |
Sep 26, 2008 | 60.81 | 61.48 | 59.40 | 61.12 | 0 | -1.41(-2.26%) |
Sep 25, 2008 | 61.43 | 63.32 | 61.26 | 62.53 | 12,807,999 | +1.27(+2.08%) |
Sep 24, 2008 | 62.47 | 62.47 | 60.33 | 61.26 | 13,409,278 | +0.01(+0.01%) |
Sep 23, 2008 | 63.49 | 64.09 | 60.99 | 61.26 | 17,159,186 | -2.64(-4.14%) |
Sep 22, 2008 | 64.44 | 66.56 | 63.89 | 63.90 | 13,414,036 | -0.55(-0.85%) |
Sep 19, 2008 | 60.74 | 64.44 | 58.93 | 64.44 | 0 | +5.73(+9.77%) |
Sep 18, 2008 | 60.14 | 60.44 | 56.27 | 58.71 | 24,605,026 | +0.44(+0.76%) |
Sep 17, 2008 | 61.59 | 62.67 | 57.92 | 58.27 | 19,965,356 | -3.43(-5.56%) |
Sep 16, 2008 | 56.84 | 61.71 | 55.54 | 61.70 | 21,536,436 | +2.77(+4.70%) |
Sep 15, 2008 | 60.29 | 62.56 | 58.93 | 58.93 | 17,652,914 | -4.07(-6.46%) |
Sep 12, 2008 | 61.84 | 63.59 | 61.83 | 63.00 | 0 | +1.17(+1.90%) |
Sep 11, 2008 | 59.83 | 62.20 | 59.25 | 61.83 | 18,342,548 | +1.72(+2.86%) |
Sep 10, 2008 | 58.26 | 60.88 | 58.07 | 60.11 | 22,253,768 | +2.64(+4.59%) |
Sep 09, 2008 | 60.55 | 60.78 | 57.32 | 57.48 | 23,237,780 | -3.63(-5.94%) |
Sep 08, 2008 | 62.71 | 63.23 | 60.32 | 61.11 | 18,785,658 | +0.16(+0.26%) |
Sep 05, 2008 | 61.71 | 62.13 | 59.60 | 60.95 | 0 | -0.67(-1.10%) |
Sep 04, 2008 | 62.95 | 63.93 | 60.92 | 61.62 | 15,609,798 | -1.36(-2.15%) |
Sep 03, 2008 | 63.91 | 64.99 | 61.26 | 62.98 | 17,564,648 | -1.29(-2.00%) |
Sep 02, 2008 | 65.42 | 65.42 | 64.00 | 64.27 | 16,768,379 | -2.67(-3.99%) |
Aug 29, 2008 | 69.19 | 69.30 | 66.94 | 66.94 | 0 | -1.75(-2.54%) |
Aug 28, 2008 | 70.37 | 70.51 | 68.29 | 68.69 | 9,672,511 | -1.31(-1.87%) |
Aug 27, 2008 | 70.26 | 70.56 | 69.01 | 69.99 | 12,344,170 | +0.37(+0.53%) |
Aug 26, 2008 | 69.07 | 70.20 | 68.81 | 69.62 | 7,494,361 | +1.29(+1.89%) |
Aug 25, 2008 | 68.91 | 69.83 | 68.00 | 68.33 | 7,019,352 | -0.77(-1.11%) |
Aug 22, 2008 | 69.70 | 70.37 | 68.71 | 69.10 | 0 | -1.21(-1.72%) |
Aug 21, 2008 | 68.81 | 71.05 | 68.81 | 70.31 | 15,652,405 | +2.37(+3.49%) |
Aug 20, 2008 | 66.71 | 68.27 | 66.02 | 67.93 | 12,514,846 | +1.95(+2.95%) |
Aug 19, 2008 | 63.23 | 66.56 | 63.13 | 65.99 | 12,064,874 | +2.49(+3.93%) |
Aug 18, 2008 | 65.40 | 66.07 | 63.43 | 63.49 | 12,486,111 | -1.49(-2.30%) |
Aug 15, 2008 | 66.28 | 66.33 | 64.01 | 64.98 | 0 | -1.83(-2.74%) |
Aug 14, 2008 | 67.38 | 67.85 | 65.52 | 66.82 | 11,161,042 | -1.32(-1.94%) |
Aug 13, 2008 | 65.98 | 68.47 | 65.85 | 68.14 | 14,046,776 | +2.32(+3.52%) |
Aug 12, 2008 | 66.43 | 67.49 | 65.38 | 65.82 | 14,183,336 | -0.03(-0.04%) |
Aug 11, 2008 | 66.55 | 66.55 | 63.98 | 65.85 | 13,726,615 | +0.29(+0.44%) |
Aug 08, 2008 | 67.57 | 67.78 | 64.67 | 65.56 | 16,066,269 | -2.48(-3.64%) |
Aug 07, 2008 | 69.62 | 70.40 | 67.92 | 68.04 | 10,772,282 | -1.19(-1.72%) |
Aug 06, 2008 | 68.33 | 69.56 | 67.32 | 69.23 | 12,013,750 | +1.09(+1.61%) |
Aug 05, 2008 | 67.08 | 68.56 | 66.63 | 68.14 | 14,648,525 | +1.07(+1.59%) |
Aug 04, 2008 | 71.00 | 71.05 | 66.65 | 67.07 | 16,365,980 | -4.11(-5.78%) |
Aug 01, 2008 | 71.68 | 73.23 | 70.36 | 71.19 | 12,186,014 | -0.99(-1.38%) |
Jul 31, 2008 | 71.54 | 73.18 | 71.14 | 72.18 | 16,623,954 | -0.58(-0.79%) |
Jul 30, 2008 | 68.33 | 72.76 | 67.85 | 72.76 | 18,510,364 | +4.39(+6.42%) |
Jul 29, 2008 | 69.52 | 69.72 | 67.88 | 68.37 | 14,989,485 | -1.00(-1.44%) |
Jul 28, 2008 | 70.33 | 70.90 | 69.28 | 69.37 | 11,301,840 | -0.94(-1.33%) |
Jul 25, 2008 | 71.02 | 71.73 | 69.43 | 70.31 | 13,932,742 | -0.22(-0.31%) |
Jul 24, 2008 | 71.76 | 72.72 | 69.28 | 70.53 | 24,289,444 | -0.90(-1.26%) |
Jul 23, 2008 | 73.83 | 73.96 | 70.39 | 71.43 | 22,781,752 | -2.52(-3.41%) |
Jul 22, 2008 | 75.43 | 76.73 | 73.26 | 73.95 | 15,975,424 | -1.41(-1.88%) |
Jul 21, 2008 | 72.10 | 75.36 | 71.90 | 75.36 | 17,324,346 | +3.93(+5.50%) |
Jul 18, 2008 | 70.95 | 72.96 | 70.19 | 71.44 | 28,091,202 | +2.68(+3.90%) |
Jul 17, 2008 | 69.46 | 70.97 | 67.18 | 68.76 | 27,115,718 | +0.65(+0.96%) |
Jul 16, 2008 | 68.88 | 69.62 | 66.17 | 68.10 | 18,687,470 | -1.03(-1.49%) |
Jul 15, 2008 | 71.88 | 72.64 | 68.76 | 69.13 | 15,753,633 | -3.18(-4.40%) |
Jul 14, 2008 | 70.12 | 73.18 | 70.12 | 72.32 | 12,026,555 | +1.87(+2.65%) |
Jul 11, 2008 | 70.18 | 72.15 | 69.52 | 70.45 | 12,861,795 | -0.05(-0.07%) |
Jul 10, 2008 | 69.23 | 70.63 | 67.27 | 70.50 | 15,154,618 | +1.42(+2.06%) |
Jul 09, 2008 | 69.66 | 71.66 | 68.91 | 69.08 | 16,933,900 | +0.74(+1.08%) |
Jul 08, 2008 | 70.12 | 70.18 | 66.92 | 68.34 | 20,049,576 | -2.36(-3.34%) |
Jul 07, 2008 | 71.73 | 72.46 | 69.80 | 70.70 | 13,693,202 | -1.68(-2.33%) |
Jul 04, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,785 | +0.00(+0.00%) |
Jul 03, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,785 | -1.05(-1.43%) |
Jul 02, 2008 | 78.41 | 79.54 | 73.34 | 73.43 | 15,965,696 | -4.62(-5.92%) |
Jul 01, 2008 | 76.12 | 78.26 | 75.09 | 78.05 | 16,771,651 | +1.73(+2.26%) |
Jun 30, 2008 | 75.50 | 77.19 | 75.50 | 76.32 | 11,332,820 | +1.09(+1.44%) |
Jun 27, 2008 | 74.83 | 76.25 | 74.48 | 75.24 | 12,143,019 | +0.63(+0.85%) |
Jun 26, 2008 | 74.83 | 76.15 | 73.00 | 74.60 | 11,721,082 | -0.15(-0.20%) |
Jun 25, 2008 | 76.28 | 76.44 | 72.56 | 74.75 | 15,156,915 | -1.09(-1.44%) |
Jun 24, 2008 | 76.58 | 78.23 | 75.54 | 75.85 | 14,426,200 | -1.18(-1.53%) |
Jun 23, 2008 | 73.89 | 77.08 | 73.67 | 77.03 | 14,807,831 | +3.07(+4.15%) |
Jun 20, 2008 | 75.22 | 75.59 | 73.65 | 73.96 | 12,095,504 | -0.52(-0.70%) |
Jun 19, 2008 | 75.42 | 76.61 | 74.38 | 74.48 | 16,086,362 | -0.06(-0.09%) |
Jun 18, 2008 | 73.39 | 75.02 | 73.18 | 74.54 | 13,537,426 | +1.03(+1.40%) |
Jun 17, 2008 | 71.12 | 73.79 | 71.05 | 73.51 | 9,678,215 | +1.85(+2.58%) |
Jun 16, 2008 | 71.36 | 72.34 | 71.05 | 71.66 | 7,906,981 | +0.84(+1.18%) |
Jun 13, 2008 | 69.98 | 71.52 | 69.81 | 70.82 | 7,977,275 | +0.62(+0.88%) |
Jun 12, 2008 | 71.06 | 71.35 | 69.77 | 70.21 | 12,751,027 | -1.76(-2.45%) |
Jun 11, 2008 | 72.98 | 73.27 | 71.12 | 71.97 | 9,498,274 | -0.74(-1.02%) |
Jun 10, 2008 | 73.02 | 74.53 | 71.82 | 72.71 | 10,978,658 | -1.75(-2.36%) |
Jun 09, 2008 | 72.93 | 74.88 | 72.32 | 74.46 | 9,933,858 | +2.04(+2.82%) |
Jun 06, 2008 | 75.07 | 77.14 | 72.35 | 72.42 | 18,441,076 | -2.17(-2.90%) |
Jun 05, 2008 | 70.60 | 74.60 | 70.60 | 74.59 | 10,942,111 | +4.15(+5.89%) |
Jun 04, 2008 | 69.99 | 71.74 | 69.97 | 70.44 | 11,802,718 | +0.12(+0.17%) |
Jun 03, 2008 | 70.81 | 71.91 | 70.19 | 70.32 | 11,361,233 | -0.91(-1.28%) |