Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.79 | 30.04 | 28.96 | 29.37 | 8,421,396 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,339 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.82 | 27.88 | 7,258,945 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,212 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,368 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,245,826 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,810,393 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.06 | 25.80 | 26.67 | 7,975,613 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,287,649 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.52 | 24.84 | 14,631,429 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.36 | 24.86 | 25.96 | 10,773,321 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.25 | 25.53 | 13,894,350 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.01 | 26.82 | 10,765,931 | +0.32(+1.21%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,086 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.41 | 10,138,286 | +1.58(+6.12%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,148 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,196,384 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,068,834 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,116 | +1.16(+4.90%) |
May 01, 2009 | 23.06 | 24.10 | 22.80 | 23.74 | 10,107,322 | +0.71(+3.10%) |
Apr 30, 2009 | 23.66 | 23.80 | 22.33 | 23.03 | 9,496,124 | -0.36(-1.56%) |
Apr 29, 2009 | 22.96 | 23.81 | 22.47 | 23.39 | 10,117,965 | +0.90(+3.99%) |
Apr 28, 2009 | 22.19 | 22.75 | 21.90 | 22.49 | 10,142,988 | -0.44(-1.92%) |
Apr 27, 2009 | 23.26 | 23.26 | 22.41 | 22.93 | 11,587,154 | -1.02(-4.25%) |
Apr 24, 2009 | 23.34 | 24.23 | 22.82 | 23.95 | 21,359,692 | +1.70(+7.62%) |
Apr 23, 2009 | 24.28 | 24.49 | 21.29 | 22.26 | 29,214,404 | -2.80(-11.17%) |
Apr 22, 2009 | 24.30 | 25.85 | 24.04 | 25.06 | 11,976,506 | +0.33(+1.32%) |
Apr 21, 2009 | 24.07 | 25.09 | 23.57 | 24.73 | 11,681,268 | +0.46(+1.88%) |
Apr 20, 2009 | 26.04 | 26.04 | 24.11 | 24.27 | 10,707,890 | -2.33(-8.75%) |
Apr 17, 2009 | 26.54 | 27.15 | 26.42 | 26.60 | 10,119,135 | +0.19(+0.72%) |
Apr 16, 2009 | 26.26 | 26.61 | 25.36 | 26.41 | 7,870,575 | +0.50(+1.94%) |
Apr 15, 2009 | 26.17 | 26.55 | 25.34 | 25.91 | 9,388,191 | -0.45(-1.70%) |
Apr 14, 2009 | 25.47 | 27.03 | 25.21 | 26.36 | 11,510,188 | +0.48(+1.85%) |
Apr 13, 2009 | 24.84 | 26.30 | 24.37 | 25.88 | 9,749,337 | +0.44(+1.73%) |
Apr 09, 2009 | 24.65 | 25.66 | 24.45 | 25.44 | 10,911,080 | +1.76(+7.45%) |
Apr 08, 2009 | 23.11 | 24.03 | 22.57 | 23.67 | 7,873,483 | +0.65(+2.84%) |
Apr 07, 2009 | 23.47 | 23.47 | 22.82 | 23.02 | 7,378,913 | -0.94(-3.90%) |
Apr 06, 2009 | 24.23 | 24.23 | 23.18 | 23.95 | 9,194,988 | -0.70(-2.84%) |
Apr 03, 2009 | 23.63 | 24.93 | 23.39 | 24.65 | 9,707,925 | +0.97(+4.08%) |
Apr 02, 2009 | 23.28 | 24.40 | 23.28 | 23.69 | 11,454,220 | +1.35(+6.06%) |
Apr 01, 2009 | 21.34 | 22.68 | 20.93 | 22.33 | 9,553,506 | +0.50(+2.30%) |
Mar 31, 2009 | 23.12 | 23.12 | 21.74 | 21.83 | 12,385,574 | -0.65(-2.91%) |
Mar 30, 2009 | 22.91 | 23.18 | 21.99 | 22.49 | 11,693,711 | -2.84(-11.20%) |
Mar 26, 2009 | 25.52 | 26.22 | 25.09 | 25.32 | 14,485,372 | +0.27(+1.09%) |
Mar 25, 2009 | 24.91 | 25.62 | 24.05 | 25.05 | 12,652,234 | -0.05(-0.21%) |
Mar 24, 2009 | 24.86 | 25.69 | 24.58 | 25.10 | 10,170,683 | -0.48(-1.87%) |
Mar 23, 2009 | 24.75 | 25.64 | 24.62 | 25.58 | 15,347,710 | +2.58(+11.21%) |
Mar 20, 2009 | 23.95 | 24.02 | 22.91 | 23.00 | 14,729,637 | -1.92(-7.72%) |
Mar 19, 2009 | 23.57 | 24.93 | 23.57 | 24.93 | 18,172,534 | +2.21(+9.71%) |
Mar 18, 2009 | 22.71 | 23.44 | 21.88 | 22.72 | 16,157,756 | -0.21(-0.93%) |
Mar 17, 2009 | 22.39 | 22.93 | 22.14 | 22.93 | 11,808,103 | +0.52(+2.34%) |
Mar 16, 2009 | 21.98 | 22.77 | 21.73 | 22.41 | 14,018,275 | +0.43(+1.97%) |
Mar 13, 2009 | 22.44 | 22.64 | 21.34 | 21.98 | 0 | -0.51(-2.27%) |
Mar 12, 2009 | 21.57 | 22.58 | 21.17 | 22.49 | 11,476,815 | +1.07(+5.01%) |
Mar 11, 2009 | 21.84 | 22.20 | 21.01 | 21.41 | 10,914,654 | -0.11(-0.49%) |
Mar 10, 2009 | 20.28 | 22.20 | 20.27 | 21.52 | 17,116,128 | +1.78(+9.01%) |
Mar 09, 2009 | 18.82 | 20.36 | 18.63 | 19.74 | 12,058,037 | +0.76(+4.01%) |
Mar 06, 2009 | 19.12 | 19.58 | 18.25 | 18.98 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.30 | 20.04 | 18.34 | 18.73 | 12,195,790 | -1.31(-6.53%) |
Mar 04, 2009 | 19.63 | 20.64 | 19.40 | 20.04 | 11,943,773 | +1.86(+10.25%) |
Mar 02, 2009 | 19.68 | 19.73 | 18.11 | 18.17 | 15,677,066 | -2.15(-10.59%) |
Feb 27, 2009 | 19.59 | 21.25 | 19.39 | 20.33 | 0 | -0.06(-0.30%) |
Feb 26, 2009 | 20.67 | 21.59 | 20.33 | 20.39 | 12,461,549 | +0.10(+0.49%) |
Feb 25, 2009 | 20.10 | 21.08 | 19.41 | 20.29 | 13,287,831 | +0.24(+1.18%) |
Feb 24, 2009 | 18.60 | 20.17 | 18.55 | 20.05 | 13,831,284 | +1.55(+8.39%) |
Feb 23, 2009 | 20.45 | 20.45 | 18.47 | 18.50 | 10,585,467 | -1.24(-6.28%) |
Feb 20, 2009 | 19.49 | 20.17 | 19.01 | 19.74 | 0 | -0.66(-3.24%) |
Feb 19, 2009 | 20.01 | 21.09 | 19.54 | 20.40 | 13,707,258 | +0.81(+4.11%) |
Feb 18, 2009 | 19.57 | 19.76 | 19.15 | 19.60 | 12,729,131 | +0.34(+1.78%) |
Feb 17, 2009 | 20.40 | 21.12 | 19.16 | 19.25 | 12,308,784 | -2.36(-10.94%) |
Feb 13, 2009 | 21.25 | 22.11 | 20.14 | 21.62 | 8,930,671 | +0.27(+1.25%) |
Feb 12, 2009 | 20.85 | 21.44 | 20.39 | 21.35 | 10,656,212 | -0.14(-0.67%) |
Feb 11, 2009 | 21.88 | 22.37 | 20.79 | 21.50 | 10,599,610 | -0.09(-0.42%) |
Feb 10, 2009 | 23.16 | 23.77 | 21.06 | 21.59 | 15,313,400 | -1.29(-5.65%) |
Feb 09, 2009 | 22.37 | 24.16 | 22.36 | 22.88 | 15,327,181 | +0.68(+3.08%) |
Feb 06, 2009 | 21.02 | 22.62 | 20.84 | 22.20 | 11,711,049 | +0.89(+4.18%) |
Feb 05, 2009 | 20.56 | 21.63 | 19.82 | 21.31 | 12,318,658 | +0.52(+2.49%) |
Feb 04, 2009 | 20.22 | 21.39 | 19.88 | 20.79 | 13,767,903 | +1.31(+6.71%) |
Feb 03, 2009 | 19.98 | 20.01 | 18.79 | 19.48 | 13,448,805 | -0.26(-1.31%) |
Feb 02, 2009 | 19.55 | 20.26 | 19.34 | 19.74 | 10,308,432 | -0.36(-1.82%) |
Jan 30, 2009 | 21.28 | 21.42 | 19.95 | 20.11 | 0 | -0.67(-3.22%) |
Jan 29, 2009 | 21.20 | 21.67 | 20.55 | 20.77 | 11,744,607 | -1.24(-5.63%) |
Jan 28, 2009 | 20.96 | 22.13 | 20.59 | 22.01 | 14,289,786 | +1.63(+8.02%) |
Jan 27, 2009 | 20.14 | 20.79 | 19.30 | 20.38 | 11,391,523 | +0.34(+1.71%) |
Jan 26, 2009 | 20.05 | 21.03 | 19.46 | 20.04 | 11,335,085 | +0.55(+2.81%) |
Jan 23, 2009 | 17.78 | 20.15 | 17.57 | 19.49 | 9,869,406 | +1.11(+6.04%) |
Jan 22, 2009 | 18.63 | 18.98 | 17.73 | 18.38 | 10,000,259 | -0.46(-2.42%) |
Jan 21, 2009 | 17.60 | 18.90 | 17.27 | 18.84 | 10,603,661 | +1.84(+10.83%) |
Jan 20, 2009 | 18.17 | 18.90 | 16.87 | 17.00 | 9,977,735 | -1.44(-7.84%) |
Jan 16, 2009 | 18.63 | 18.80 | 17.81 | 18.44 | 0 | +0.21(+1.17%) |
Jan 15, 2009 | 18.11 | 18.62 | 17.32 | 18.23 | 12,084,460 | -0.05(-0.25%) |
Jan 14, 2009 | 19.38 | 19.58 | 17.95 | 18.27 | 10,243,209 | -1.85(-9.18%) |
Jan 13, 2009 | 19.54 | 20.49 | 19.09 | 20.12 | 8,830,724 | +0.57(+2.92%) |
Jan 12, 2009 | 19.88 | 20.45 | 19.23 | 19.55 | 9,138,362 | -1.03(-4.99%) |
Jan 09, 2009 | 22.07 | 22.23 | 20.46 | 20.58 | 8,483,578 | -1.67(-7.49%) |
Jan 08, 2009 | 21.60 | 22.37 | 21.41 | 22.24 | 10,991,287 | +0.13(+0.58%) |
Jan 07, 2009 | 22.60 | 22.76 | 21.57 | 22.11 | 11,725,929 | -1.00(-4.34%) |
Jan 06, 2009 | 22.26 | 23.91 | 22.20 | 23.12 | 17,212,876 | +1.52(+7.04%) |
Jan 05, 2009 | 20.39 | 22.02 | 19.96 | 21.60 | 14,711,364 | +1.19(+5.85%) |
Jan 02, 2009 | 18.66 | 20.65 | 18.63 | 20.40 | 0 | +1.82(+9.78%) |
Jan 01, 2009 | 18.28 | 19.10 | 18.20 | 18.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.28 | 19.10 | 18.20 | 18.58 | 7,868,825 | +0.04(+0.21%) |
Dec 30, 2008 | 18.24 | 18.62 | 17.68 | 18.55 | 7,394,066 | +0.39(+2.14%) |
Dec 29, 2008 | 18.12 | 18.31 | 17.22 | 18.16 | 6,954,507 | +0.54(+3.06%) |
Dec 26, 2008 | 17.43 | 17.72 | 17.04 | 17.62 | 0 | +0.35(+2.03%) |
Dec 24, 2008 | 16.63 | 17.44 | 16.36 | 17.27 | 2,699,945 | +0.48(+2.85%) |
Dec 23, 2008 | 17.38 | 17.92 | 16.59 | 16.79 | 8,009,391 | -0.50(-2.90%) |
Dec 22, 2008 | 18.20 | 18.22 | 16.92 | 17.29 | 8,991,890 | -0.56(-3.11%) |
Dec 19, 2008 | 17.32 | 18.33 | 17.26 | 17.85 | 9,278,513 | +0.46(+2.67%) |
Dec 18, 2008 | 19.77 | 19.92 | 17.34 | 17.38 | 10,448,120 | -2.46(-12.38%) |
Dec 17, 2008 | 18.69 | 20.42 | 18.63 | 19.84 | 8,792,442 | +0.59(+3.08%) |
Dec 16, 2008 | 19.06 | 19.59 | 18.13 | 19.25 | 9,804,583 | +0.54(+2.89%) |
Dec 15, 2008 | 19.93 | 20.13 | 18.30 | 18.71 | 8,685,765 | -0.46(-2.38%) |
Dec 12, 2008 | 17.95 | 19.58 | 17.70 | 19.16 | 0 | -0.03(-0.16%) |
Dec 11, 2008 | 19.46 | 21.09 | 18.89 | 19.19 | 11,758,983 | -0.01(-0.04%) |
Dec 10, 2008 | 18.83 | 19.60 | 18.30 | 19.20 | 8,572,203 | +1.13(+6.27%) |
Dec 09, 2008 | 16.63 | 18.81 | 16.36 | 18.07 | 12,353,567 | +1.06(+6.21%) |
Dec 08, 2008 | 17.11 | 17.85 | 15.86 | 17.01 | 13,316,687 | +1.15(+7.24%) |
Dec 05, 2008 | 14.77 | 15.88 | 14.30 | 15.86 | 0 | +0.84(+5.57%) |
Dec 04, 2008 | 16.73 | 17.22 | 14.71 | 15.03 | 19,523,880 | -2.11(-12.30%) |
Dec 03, 2008 | 16.74 | 18.42 | 16.42 | 17.13 | 15,238,414 | -0.56(-3.14%) |
Dec 02, 2008 | 18.23 | 19.00 | 16.81 | 17.69 | 15,461,087 | +0.08(+0.48%) |
Dec 01, 2008 | 20.22 | 20.29 | 17.49 | 17.60 | 13,567,364 | -3.91(-18.17%) |
Nov 28, 2008 | 21.63 | 22.26 | 20.83 | 21.51 | 5,817,277 | -0.36(-1.63%) |
Nov 26, 2008 | 20.19 | 22.20 | 19.77 | 21.87 | 12,933,559 | +1.64(+8.12%) |
Nov 25, 2008 | 19.42 | 20.42 | 18.24 | 20.23 | 14,802,082 | +1.13(+5.89%) |
Nov 24, 2008 | 16.96 | 19.81 | 16.96 | 19.10 | 19,538,680 | +2.74(+16.73%) |
Nov 21, 2008 | 14.26 | 16.39 | 13.57 | 16.36 | 20,832,288 | +2.78(+20.49%) |
Nov 20, 2008 | 16.73 | 16.90 | 13.38 | 13.58 | 23,438,960 | -3.70(-21.39%) |
Nov 19, 2008 | 19.02 | 19.36 | 17.16 | 17.28 | 11,937,009 | -2.00(-10.37%) |
Nov 18, 2008 | 18.84 | 19.49 | 18.10 | 19.28 | 11,194,538 | +0.45(+2.38%) |
Nov 17, 2008 | 19.50 | 20.16 | 18.79 | 18.83 | 8,526,836 | -0.80(-4.07%) |
Nov 14, 2008 | 19.88 | 21.16 | 19.35 | 19.63 | 0 | -1.39(-6.62%) |
Nov 13, 2008 | 19.06 | 21.13 | 17.06 | 21.02 | 19,717,744 | +2.20(+11.68%) |
Nov 12, 2008 | 18.91 | 19.45 | 18.46 | 18.82 | 13,254,411 | -0.94(-4.73%) |
Nov 11, 2008 | 19.77 | 20.51 | 19.07 | 19.76 | 10,730,919 | -1.30(-6.18%) |
Nov 10, 2008 | 22.53 | 23.09 | 20.05 | 21.06 | 11,667,717 | -0.20(-0.93%) |
Nov 07, 2008 | 21.41 | 22.03 | 20.16 | 21.25 | 0 | +0.17(+0.83%) |
Nov 06, 2008 | 22.19 | 22.51 | 19.63 | 21.08 | 17,410,338 | -1.67(-7.35%) |
Nov 05, 2008 | 24.00 | 25.40 | 22.55 | 22.75 | 12,602,475 | -2.28(-9.11%) |
Nov 04, 2008 | 23.63 | 25.76 | 23.63 | 25.03 | 13,973,189 | +2.44(+10.80%) |
Nov 03, 2008 | 22.20 | 23.78 | 22.13 | 22.59 | 13,759,275 | -0.14(-0.60%) |
Oct 31, 2008 | 22.40 | 24.33 | 22.00 | 22.73 | 17,366,266 | -0.71(-3.05%) |
Oct 30, 2008 | 21.41 | 23.60 | 20.17 | 23.44 | 18,709,128 | +3.36(+16.74%) |
Oct 29, 2008 | 19.66 | 21.89 | 19.62 | 20.08 | 21,750,522 | +0.70(+3.61%) |
Oct 28, 2008 | 19.05 | 19.40 | 16.82 | 19.38 | 19,552,906 | +1.51(+8.47%) |
Oct 27, 2008 | 18.71 | 20.14 | 17.76 | 17.87 | 17,389,404 | -1.52(-7.84%) |
Oct 24, 2008 | 16.92 | 19.77 | 16.63 | 19.39 | 18,869,366 | -0.97(-4.78%) |
Oct 23, 2008 | 19.97 | 20.49 | 18.27 | 20.36 | 26,108,834 | +1.75(+9.40%) |
Oct 22, 2008 | 21.58 | 21.66 | 17.66 | 18.61 | 27,060,914 | -4.71(-20.21%) |
Oct 21, 2008 | 22.51 | 24.90 | 22.20 | 23.33 | 17,558,664 | -0.44(-1.86%) |
Oct 20, 2008 | 20.96 | 24.01 | 20.56 | 23.77 | 18,752,666 | +4.32(+22.21%) |
Oct 17, 2008 | 17.10 | 22.28 | 17.04 | 19.45 | 0 | +1.56(+8.71%) |
Oct 16, 2008 | 19.29 | 19.77 | 16.73 | 17.89 | 26,973,298 | -0.41(-2.24%) |
Oct 15, 2008 | 21.43 | 21.48 | 17.87 | 18.30 | 23,102,236 | -4.41(-19.42%) |
Oct 14, 2008 | 24.15 | 26.42 | 21.29 | 22.71 | 24,352,276 | +0.56(+2.51%) |
Oct 13, 2008 | 19.92 | 22.74 | 18.58 | 22.16 | 27,030,842 | +4.35(+24.42%) |
Oct 10, 2008 | 19.10 | 21.10 | 15.33 | 17.81 | 0 | -4.01(-18.40%) |
Oct 09, 2008 | 26.73 | 27.25 | 21.82 | 21.82 | 18,700,382 | -4.06(-15.69%) |
Oct 08, 2008 | 23.13 | 26.38 | 21.29 | 25.88 | 30,103,768 | +0.98(+3.94%) |
Oct 07, 2008 | 29.27 | 30.11 | 24.68 | 24.90 | 18,863,344 | -3.25(-11.53%) |
Oct 06, 2008 | 28.14 | 29.58 | 24.87 | 28.15 | 26,081,294 | -3.22(-10.25%) |
Oct 03, 2008 | 32.07 | 34.02 | 30.68 | 31.37 | 0 | +0.08(+0.24%) |
Oct 02, 2008 | 35.66 | 35.69 | 30.61 | 31.29 | 17,022,026 | -4.49(-12.56%) |
Oct 01, 2008 | 37.63 | 37.63 | 34.85 | 35.78 | 12,076,669 | -2.41(-6.31%) |
Sep 30, 2008 | 35.53 | 38.45 | 34.89 | 38.20 | 13,779,331 | +3.51(+10.13%) |
Sep 29, 2008 | 38.72 | 39.34 | 32.53 | 34.68 | 18,833,814 | -6.81(-16.42%) |
Sep 26, 2008 | 40.76 | 41.78 | 39.31 | 41.50 | 0 | -1.16(-2.71%) |
Sep 25, 2008 | 41.78 | 42.86 | 40.85 | 42.65 | 9,503,955 | +1.26(+3.05%) |
Sep 24, 2008 | 42.63 | 42.95 | 40.92 | 41.39 | 10,973,652 | +0.03(+0.07%) |
Sep 23, 2008 | 44.87 | 45.24 | 41.06 | 41.36 | 11,104,355 | -4.28(-9.38%) |
Sep 22, 2008 | 46.79 | 46.84 | 44.10 | 45.64 | 10,001,721 | -0.05(-0.12%) |
Sep 19, 2008 | 42.59 | 49.43 | 42.59 | 45.69 | 0 | +5.60(+13.96%) |
Sep 18, 2008 | 40.82 | 42.13 | 37.64 | 40.10 | 15,397,296 | +0.87(+2.21%) |
Sep 17, 2008 | 41.81 | 42.33 | 38.03 | 39.23 | 17,536,212 | -2.11(-5.11%) |
Sep 16, 2008 | 36.18 | 41.35 | 35.14 | 41.34 | 22,676,894 | +2.74(+7.09%) |
Sep 15, 2008 | 41.07 | 41.97 | 37.78 | 38.61 | 15,086,827 | -5.86(-13.18%) |
Sep 12, 2008 | 42.74 | 45.03 | 42.05 | 44.47 | 0 | +1.64(+3.84%) |
Sep 11, 2008 | 41.80 | 43.43 | 40.32 | 42.83 | 13,690,730 | +0.69(+1.64%) |
Sep 10, 2008 | 41.17 | 42.22 | 39.49 | 42.13 | 17,190,856 | +1.89(+4.71%) |
Sep 09, 2008 | 44.14 | 44.51 | 40.04 | 40.24 | 19,335,018 | -5.25(-11.53%) |
Sep 08, 2008 | 47.88 | 48.44 | 44.63 | 45.49 | 10,339,176 | -1.55(-3.30%) |
Sep 05, 2008 | 47.25 | 48.18 | 45.66 | 47.04 | 0 | -0.31(-0.66%) |
Sep 04, 2008 | 47.91 | 48.77 | 45.95 | 47.35 | 13,186,517 | -0.74(-1.53%) |
Sep 03, 2008 | 51.00 | 51.46 | 46.73 | 48.09 | 17,647,478 | -2.71(-5.33%) |
Sep 02, 2008 | 54.52 | 55.05 | 50.78 | 50.80 | 13,945,294 | -5.27(-9.40%) |
Aug 29, 2008 | 58.15 | 58.37 | 55.88 | 56.07 | 0 | -1.67(-2.88%) |
Aug 28, 2008 | 58.76 | 58.94 | 56.54 | 57.73 | 6,672,319 | -0.58(-0.99%) |
Aug 27, 2008 | 58.00 | 59.02 | 57.27 | 58.31 | 5,444,132 | +1.10(+1.93%) |
Aug 26, 2008 | 57.28 | 58.69 | 56.61 | 57.21 | 5,808,662 | +0.25(+0.44%) |
Aug 25, 2008 | 58.15 | 58.62 | 56.27 | 56.95 | 5,937,651 | -0.84(-1.45%) |
Aug 22, 2008 | 58.47 | 58.92 | 57.08 | 57.79 | 0 | -1.24(-2.10%) |
Aug 21, 2008 | 58.03 | 59.81 | 56.71 | 59.03 | 11,818,164 | +2.27(+3.99%) |
Aug 20, 2008 | 54.35 | 57.00 | 53.80 | 56.76 | 14,015,069 | +3.60(+6.78%) |
Aug 19, 2008 | 50.54 | 53.84 | 50.32 | 53.16 | 8,038,707 | +2.23(+4.37%) |
Aug 18, 2008 | 52.51 | 52.97 | 50.38 | 50.93 | 9,561,496 | -1.13(-2.16%) |
Aug 15, 2008 | 53.69 | 53.69 | 51.33 | 52.06 | 0 | -1.83(-3.40%) |
Aug 14, 2008 | 55.10 | 55.10 | 52.85 | 53.89 | 7,806,179 | -1.27(-2.30%) |
Aug 13, 2008 | 52.70 | 55.32 | 51.72 | 55.16 | 9,285,266 | +2.88(+5.51%) |
Aug 12, 2008 | 52.33 | 53.23 | 51.02 | 52.28 | 7,681,592 | +0.22(+0.42%) |
Aug 11, 2008 | 53.81 | 54.89 | 50.05 | 52.06 | 10,891,257 | -1.57(-2.92%) |
Aug 08, 2008 | 55.03 | 55.07 | 53.16 | 53.62 | 9,009,691 | -2.08(-3.74%) |
Aug 07, 2008 | 58.19 | 59.14 | 55.53 | 55.71 | 7,032,116 | -1.59(-2.77%) |
Aug 06, 2008 | 55.32 | 57.46 | 54.82 | 57.30 | 9,117,762 | +1.98(+3.57%) |
Aug 05, 2008 | 55.14 | 57.77 | 54.03 | 55.32 | 9,948,698 | -0.24(-0.44%) |
Aug 04, 2008 | 60.40 | 60.40 | 54.93 | 55.56 | 10,677,635 | -4.87(-8.05%) |
Aug 01, 2008 | 60.19 | 61.52 | 59.79 | 60.43 | 7,744,107 | +0.64(+1.07%) |
Jul 31, 2008 | 61.97 | 62.24 | 59.65 | 59.79 | 10,508,440 | -3.23(-5.13%) |
Jul 30, 2008 | 57.40 | 63.11 | 56.96 | 63.02 | 15,274,079 | +5.95(+10.43%) |
Jul 29, 2008 | 56.17 | 58.25 | 55.51 | 57.07 | 11,087,362 | +0.71(+1.27%) |
Jul 28, 2008 | 57.30 | 58.82 | 56.32 | 56.35 | 6,621,772 | -0.48(-0.84%) |
Jul 25, 2008 | 55.51 | 57.65 | 55.07 | 56.83 | 7,113,646 | +1.57(+2.83%) |
Jul 24, 2008 | 57.81 | 58.52 | 53.95 | 55.27 | 15,791,833 | -2.35(-4.08%) |
Jul 23, 2008 | 60.12 | 60.45 | 55.82 | 57.62 | 11,481,205 | -2.84(-4.69%) |
Jul 22, 2008 | 62.54 | 64.06 | 59.78 | 60.45 | 6,699,402 | -2.41(-3.83%) |
Jul 21, 2008 | 61.12 | 63.00 | 58.73 | 62.86 | 6,841,162 | +2.83(+4.71%) |
Jul 18, 2008 | 58.60 | 61.48 | 57.03 | 60.03 | 7,953,876 | +1.86(+3.20%) |
Jul 17, 2008 | 60.99 | 62.48 | 57.09 | 58.17 | 12,832,328 | -2.30(-3.81%) |
Jul 16, 2008 | 61.89 | 63.11 | 59.79 | 60.48 | 11,200,052 | -2.08(-3.33%) |
Jul 15, 2008 | 66.91 | 66.91 | 62.45 | 62.56 | 8,593,273 | -4.05(-6.07%) |
Jul 14, 2008 | 65.05 | 66.95 | 63.91 | 66.60 | 9,221,082 | +3.40(+5.38%) |
Jul 11, 2008 | 62.79 | 64.25 | 61.92 | 63.21 | 8,046,890 | +0.85(+1.37%) |
Jul 10, 2008 | 60.26 | 62.48 | 59.16 | 62.35 | 6,776,898 | +2.81(+4.73%) |
Jul 09, 2008 | 61.43 | 63.27 | 59.51 | 59.54 | 7,283,704 | -1.46(-2.39%) |
Jul 08, 2008 | 61.72 | 62.52 | 58.64 | 61.00 | 12,151,792 | -1.79(-2.85%) |
Jul 07, 2008 | 64.24 | 66.26 | 61.80 | 62.79 | 8,200,370 | -1.94(-3.00%) |
Jul 04, 2008 | 65.19 | 66.07 | 61.62 | 64.73 | 7,193,825 | +0.00(+0.00%) |
Jul 03, 2008 | 65.19 | 66.07 | 61.62 | 64.73 | 7,193,825 | -0.35(-0.54%) |
Jul 02, 2008 | 69.14 | 70.49 | 65.01 | 65.08 | 10,138,390 | -3.69(-5.36%) |
Jul 01, 2008 | 67.30 | 69.33 | 65.94 | 68.76 | 10,015,691 | +1.30(+1.93%) |
Jun 30, 2008 | 67.46 | 68.32 | 66.95 | 67.46 | 7,583,474 | +0.24(+0.35%) |
Jun 27, 2008 | 68.76 | 69.21 | 66.98 | 67.23 | 10,578,428 | -0.72(-1.06%) |
Jun 26, 2008 | 68.81 | 70.25 | 66.73 | 67.95 | 8,774,850 | -0.46(-0.67%) |
Jun 25, 2008 | 68.24 | 69.20 | 65.02 | 68.41 | 10,534,330 | +0.56(+0.82%) |
Jun 24, 2008 | 68.44 | 69.31 | 67.31 | 67.85 | 8,720,665 | -1.76(-2.53%) |
Jun 23, 2008 | 65.46 | 69.96 | 64.51 | 69.62 | 13,565,086 | +5.37(+8.36%) |
Jun 20, 2008 | 64.50 | 65.75 | 63.54 | 64.25 | 8,192,657 | +0.02(+0.04%) |
Jun 19, 2008 | 65.11 | 65.76 | 63.38 | 64.22 | 8,863,388 | -0.14(-0.22%) |
Jun 18, 2008 | 64.00 | 64.92 | 62.73 | 64.37 | 7,282,936 | -0.17(-0.26%) |
Jun 17, 2008 | 63.95 | 64.64 | 63.08 | 64.54 | 5,949,416 | +1.00(+1.58%) |
Jun 16, 2008 | 63.79 | 64.52 | 63.21 | 63.53 | 6,229,746 | +0.30(+0.47%) |
Jun 13, 2008 | 61.56 | 63.80 | 61.03 | 63.24 | 7,112,461 | +2.07(+3.38%) |
Jun 12, 2008 | 62.47 | 62.59 | 60.91 | 61.17 | 9,961,774 | -2.22(-3.50%) |
Jun 11, 2008 | 64.06 | 64.91 | 62.75 | 63.39 | 6,644,659 | -0.09(-0.14%) |
Jun 10, 2008 | 63.42 | 65.79 | 62.38 | 63.48 | 7,368,124 | -2.34(-3.56%) |
Jun 09, 2008 | 64.16 | 66.77 | 63.37 | 65.82 | 7,180,902 | +2.27(+3.58%) |
Jun 06, 2008 | 66.16 | 67.87 | 63.41 | 63.55 | 10,291,568 | -1.78(-2.72%) |
Jun 05, 2008 | 62.79 | 65.52 | 62.18 | 65.33 | 7,791,109 | +3.53(+5.71%) |
Jun 04, 2008 | 62.14 | 63.53 | 61.44 | 61.80 | 6,113,764 | -0.35(-0.56%) |
Jun 03, 2008 | 63.83 | 64.73 | 61.97 | 62.15 | 8,441,552 | -1.57(-2.47%) |