Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.84 | 32.81 | 31.84 | 32.81 | 6,518,358 | +1.22(+3.87%) |
May 28, 2009 | 32.49 | 32.71 | 31.11 | 31.59 | 8,363,440 | -0.71(-2.20%) |
May 27, 2009 | 32.57 | 33.48 | 32.22 | 32.30 | 6,051,954 | +0.00(+0.00%) |
May 26, 2009 | 31.41 | 32.71 | 31.09 | 32.30 | 5,686,698 | +0.67(+2.12%) |
May 22, 2009 | 31.53 | 32.97 | 31.38 | 31.63 | 9,543,241 | +0.25(+0.79%) |
May 21, 2009 | 32.68 | 32.70 | 31.10 | 31.38 | 12,275,478 | -2.08(-6.23%) |
May 20, 2009 | 33.60 | 35.85 | 33.21 | 33.46 | 14,071,555 | +0.38(+1.16%) |
May 19, 2009 | 33.52 | 33.78 | 31.33 | 33.08 | 8,548,625 | -0.49(-1.46%) |
May 18, 2009 | 32.09 | 33.59 | 31.87 | 33.57 | 7,220,786 | +1.93(+6.11%) |
May 15, 2009 | 31.51 | 32.48 | 31.29 | 31.63 | 5,733,854 | +0.10(+0.31%) |
May 14, 2009 | 31.00 | 31.83 | 30.57 | 31.54 | 7,261,933 | +0.54(+1.75%) |
May 13, 2009 | 32.33 | 32.51 | 30.81 | 30.99 | 7,568,008 | -2.00(-6.06%) |
May 12, 2009 | 33.42 | 33.85 | 32.14 | 32.99 | 7,351,846 | -0.08(-0.25%) |
May 11, 2009 | 33.39 | 33.65 | 32.75 | 33.08 | 5,762,238 | -0.82(-2.43%) |
May 08, 2009 | 33.30 | 34.55 | 33.30 | 33.90 | 7,875,881 | +1.16(+3.54%) |
May 07, 2009 | 36.01 | 36.22 | 32.66 | 32.74 | 10,356,296 | -2.77(-7.81%) |
May 06, 2009 | 34.76 | 35.85 | 34.06 | 35.51 | 9,456,275 | +1.25(+3.63%) |
May 05, 2009 | 33.82 | 34.49 | 33.50 | 34.27 | 5,573,797 | +0.24(+0.71%) |
May 04, 2009 | 32.79 | 34.34 | 32.75 | 34.03 | 7,315,312 | +1.66(+5.13%) |
May 01, 2009 | 31.15 | 32.64 | 31.14 | 32.37 | 7,171,589 | +1.22(+3.93%) |
Apr 30, 2009 | 30.84 | 32.44 | 30.67 | 31.14 | 8,124,579 | +0.79(+2.61%) |
Apr 29, 2009 | 29.40 | 30.76 | 29.21 | 30.35 | 6,615,193 | +1.33(+4.58%) |
Apr 28, 2009 | 29.29 | 29.70 | 28.69 | 29.02 | 5,370,241 | -0.65(-2.19%) |
Apr 27, 2009 | 30.19 | 30.53 | 29.30 | 29.67 | 6,182,911 | -0.91(-2.99%) |
Apr 24, 2009 | 29.44 | 31.05 | 29.29 | 30.58 | 7,370,937 | +1.28(+4.35%) |
Apr 23, 2009 | 29.35 | 30.25 | 28.37 | 29.31 | 8,214,352 | -0.27(-0.92%) |
Apr 22, 2009 | 28.31 | 30.56 | 28.15 | 29.58 | 11,341,751 | +0.99(+3.46%) |
Apr 21, 2009 | 27.11 | 28.77 | 27.00 | 28.59 | 8,223,794 | +0.88(+3.16%) |
Apr 20, 2009 | 29.32 | 29.32 | 27.62 | 27.72 | 7,022,628 | -2.05(-6.90%) |
Apr 17, 2009 | 29.97 | 30.46 | 29.46 | 29.77 | 7,460,685 | -0.58(-1.91%) |
Apr 16, 2009 | 29.44 | 30.65 | 28.95 | 30.35 | 8,864,500 | +0.81(+2.73%) |
Apr 15, 2009 | 27.64 | 29.59 | 27.60 | 29.54 | 7,674,133 | +1.60(+5.73%) |
Apr 14, 2009 | 27.94 | 28.98 | 27.63 | 27.94 | 5,073,044 | -0.34(-1.20%) |
Apr 13, 2009 | 28.03 | 28.58 | 27.25 | 28.28 | 5,069,181 | +0.00(+0.00%) |
Apr 09, 2009 | 26.83 | 28.38 | 26.80 | 28.28 | 7,161,606 | +2.29(+8.83%) |
Apr 08, 2009 | 26.52 | 27.06 | 25.50 | 25.99 | 9,351,547 | -0.42(-1.57%) |
Apr 07, 2009 | 27.38 | 27.38 | 26.35 | 26.40 | 7,244,568 | -1.49(-5.36%) |
Apr 06, 2009 | 27.86 | 28.04 | 27.02 | 27.90 | 5,658,977 | -0.26(-0.91%) |
Apr 03, 2009 | 27.14 | 28.32 | 26.97 | 28.15 | 9,769,126 | +0.93(+3.41%) |
Apr 02, 2009 | 26.46 | 27.74 | 26.30 | 27.23 | 9,091,594 | +1.37(+5.28%) |
Apr 01, 2009 | 24.23 | 26.18 | 24.06 | 25.86 | 12,811,315 | +1.05(+4.23%) |
Mar 31, 2009 | 24.97 | 25.29 | 24.42 | 24.81 | 9,188,381 | +0.35(+1.45%) |
Mar 30, 2009 | 25.66 | 25.69 | 24.00 | 24.46 | 9,258,604 | -2.66(-9.80%) |
Mar 26, 2009 | 26.43 | 27.29 | 26.27 | 27.11 | 7,754,043 | +0.94(+3.61%) |
Mar 25, 2009 | 26.64 | 27.23 | 25.04 | 26.17 | 10,281,551 | -0.23(-0.86%) |
Mar 24, 2009 | 25.58 | 26.97 | 25.12 | 26.40 | 11,290,762 | +0.43(+1.66%) |
Mar 23, 2009 | 24.96 | 25.97 | 24.80 | 25.97 | 8,926,319 | +2.78(+11.98%) |
Mar 20, 2009 | 24.07 | 24.49 | 23.10 | 23.19 | 8,852,548 | -1.31(-5.34%) |
Mar 19, 2009 | 23.78 | 24.72 | 23.78 | 24.50 | 8,030,636 | +1.05(+4.48%) |
Mar 18, 2009 | 22.97 | 23.86 | 22.03 | 23.44 | 8,090,086 | +0.24(+1.04%) |
Mar 17, 2009 | 22.80 | 23.20 | 22.11 | 23.20 | 5,478,777 | +0.48(+2.13%) |
Mar 16, 2009 | 22.64 | 23.81 | 22.43 | 22.72 | 7,413,180 | +0.34(+1.52%) |
Mar 13, 2009 | 22.66 | 23.02 | 21.72 | 22.38 | 0 | -0.19(-0.84%) |
Mar 12, 2009 | 21.61 | 22.64 | 20.92 | 22.57 | 7,679,407 | +0.92(+4.25%) |
Mar 11, 2009 | 21.15 | 22.02 | 20.70 | 21.65 | 10,446,803 | +0.63(+3.02%) |
Mar 10, 2009 | 20.22 | 21.07 | 19.93 | 21.01 | 13,470,437 | +1.55(+7.99%) |
Mar 09, 2009 | 18.96 | 20.05 | 18.89 | 19.46 | 8,788,744 | +0.20(+1.06%) |
Mar 06, 2009 | 19.62 | 20.15 | 18.58 | 19.26 | 0 | +0.14(+0.75%) |
Mar 05, 2009 | 19.61 | 20.12 | 18.88 | 19.11 | 8,665,045 | -1.21(-5.94%) |
Mar 04, 2009 | 19.93 | 20.98 | 19.75 | 20.32 | 13,198,641 | +1.58(+8.46%) |
Mar 02, 2009 | 20.19 | 20.23 | 18.56 | 18.73 | 12,723,636 | -2.02(-9.71%) |
Feb 27, 2009 | 20.21 | 21.49 | 19.98 | 20.75 | 0 | +0.23(+1.14%) |
Feb 26, 2009 | 20.87 | 21.36 | 20.51 | 20.52 | 10,025,383 | +0.13(+0.63%) |
Feb 25, 2009 | 21.63 | 21.84 | 19.93 | 20.39 | 11,243,433 | -1.09(-5.06%) |
Feb 24, 2009 | 20.61 | 21.68 | 20.09 | 21.47 | 15,806,825 | +1.10(+5.41%) |
Feb 23, 2009 | 22.53 | 22.53 | 20.35 | 20.37 | 9,998,065 | -1.43(-6.58%) |
Feb 20, 2009 | 22.34 | 22.91 | 21.39 | 21.81 | 11,931,388 | -1.12(-4.90%) |
Feb 19, 2009 | 24.55 | 25.00 | 22.69 | 22.93 | 10,444,839 | -1.40(-5.74%) |
Feb 18, 2009 | 24.56 | 25.47 | 23.93 | 24.33 | 16,942,112 | -0.95(-3.76%) |
Feb 17, 2009 | 25.92 | 26.25 | 24.93 | 25.28 | 12,107,571 | -1.98(-7.26%) |
Feb 13, 2009 | 28.35 | 28.80 | 27.04 | 27.26 | 8,214,294 | -0.90(-3.19%) |
Feb 12, 2009 | 28.35 | 28.35 | 27.17 | 28.15 | 7,369,372 | -0.74(-2.56%) |
Feb 11, 2009 | 29.31 | 29.73 | 28.06 | 28.89 | 5,142,425 | -0.09(-0.31%) |
Feb 10, 2009 | 30.38 | 31.20 | 28.53 | 28.98 | 7,759,219 | -1.68(-5.47%) |
Feb 09, 2009 | 31.66 | 31.70 | 30.09 | 30.66 | 5,602,978 | -0.90(-2.85%) |
Feb 06, 2009 | 30.36 | 31.97 | 29.98 | 31.56 | 10,841,549 | +1.64(+5.47%) |
Feb 05, 2009 | 28.01 | 30.38 | 27.57 | 29.92 | 10,955,042 | +1.62(+5.71%) |
Feb 04, 2009 | 27.55 | 29.31 | 27.47 | 28.31 | 7,921,825 | +1.12(+4.14%) |
Feb 03, 2009 | 26.86 | 27.37 | 26.40 | 27.18 | 5,976,064 | +0.69(+2.59%) |
Feb 02, 2009 | 25.56 | 26.74 | 24.91 | 26.49 | 8,294,646 | +0.27(+1.04%) |
Jan 30, 2009 | 26.87 | 27.17 | 25.55 | 26.22 | 0 | -0.95(-3.50%) |
Jan 29, 2009 | 28.41 | 28.41 | 26.81 | 27.17 | 6,163,886 | -1.40(-4.89%) |
Jan 28, 2009 | 28.14 | 29.24 | 27.78 | 28.57 | 6,387,905 | +1.47(+5.43%) |
Jan 27, 2009 | 26.85 | 27.55 | 26.52 | 27.10 | 5,621,469 | +0.44(+1.64%) |
Jan 26, 2009 | 26.60 | 27.97 | 26.12 | 26.66 | 10,288,650 | -0.98(-3.55%) |
Jan 23, 2009 | 27.42 | 28.72 | 26.83 | 27.64 | 8,908,676 | -0.64(-2.27%) |
Jan 22, 2009 | 28.45 | 29.09 | 27.37 | 28.28 | 7,204,277 | -1.37(-4.63%) |
Jan 21, 2009 | 28.68 | 29.75 | 28.10 | 29.66 | 6,000,294 | +1.51(+5.36%) |
Jan 20, 2009 | 29.75 | 30.08 | 27.74 | 28.15 | 7,098,175 | -1.95(-6.49%) |
Jan 16, 2009 | 30.57 | 30.57 | 28.57 | 30.10 | 5,961,308 | +0.18(+0.61%) |
Jan 15, 2009 | 30.06 | 30.35 | 28.43 | 29.92 | 9,303,194 | +0.11(+0.35%) |
Jan 14, 2009 | 30.00 | 30.24 | 28.52 | 29.81 | 9,635,773 | -0.97(-3.14%) |
Jan 13, 2009 | 30.42 | 31.19 | 29.87 | 30.78 | 9,899,341 | -0.59(-1.88%) |
Jan 12, 2009 | 33.63 | 33.97 | 30.76 | 31.37 | 10,055,941 | -3.34(-9.63%) |
Jan 09, 2009 | 34.11 | 35.29 | 33.60 | 34.71 | 9,713,561 | +0.61(+1.79%) |
Jan 08, 2009 | 32.76 | 34.48 | 32.58 | 34.10 | 9,890,274 | +1.91(+5.93%) |
Jan 07, 2009 | 33.17 | 33.21 | 31.62 | 32.19 | 6,968,514 | -1.45(-4.31%) |
Jan 06, 2009 | 33.17 | 33.97 | 32.55 | 33.64 | 7,890,737 | +1.27(+3.92%) |
Jan 05, 2009 | 31.26 | 33.67 | 30.94 | 32.37 | 8,472,630 | +1.04(+3.32%) |
Jan 02, 2009 | 29.24 | 31.69 | 28.95 | 31.33 | 5,865,110 | +2.41(+8.32%) |
Jan 01, 2009 | 28.45 | 29.39 | 28.14 | 28.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.45 | 29.39 | 28.14 | 28.92 | 5,978,433 | +0.51(+1.78%) |
Dec 30, 2008 | 28.76 | 29.03 | 27.79 | 28.42 | 5,644,789 | -0.17(-0.58%) |
Dec 29, 2008 | 29.35 | 29.35 | 28.03 | 28.58 | 2,515,428 | -0.45(-1.56%) |
Dec 26, 2008 | 28.78 | 29.25 | 28.48 | 29.04 | 1,784,590 | +0.32(+1.10%) |
Dec 24, 2008 | 28.36 | 28.79 | 28.12 | 28.72 | 1,311,075 | +0.58(+2.07%) |
Dec 23, 2008 | 28.19 | 29.01 | 27.97 | 28.14 | 3,874,163 | +0.33(+1.19%) |
Dec 22, 2008 | 29.86 | 30.01 | 27.02 | 27.81 | 6,363,791 | -1.92(-6.45%) |
Dec 19, 2008 | 29.51 | 30.20 | 29.03 | 29.72 | 5,974,191 | +0.54(+1.84%) |
Dec 18, 2008 | 30.74 | 30.93 | 28.77 | 29.19 | 5,592,145 | -1.29(-4.23%) |
Dec 17, 2008 | 28.68 | 31.35 | 28.53 | 30.48 | 9,015,484 | +1.62(+5.62%) |
Dec 16, 2008 | 28.00 | 29.04 | 27.29 | 28.86 | 7,364,325 | +1.41(+5.14%) |
Dec 15, 2008 | 28.48 | 28.53 | 27.12 | 27.44 | 4,878,353 | -0.38(-1.36%) |
Dec 12, 2008 | 26.42 | 28.08 | 25.96 | 27.82 | 0 | +0.54(+1.96%) |
Dec 11, 2008 | 28.98 | 29.27 | 27.06 | 27.29 | 6,642,937 | -1.96(-6.71%) |
Dec 10, 2008 | 29.04 | 29.59 | 27.55 | 29.25 | 8,935,319 | +0.59(+2.05%) |
Dec 09, 2008 | 27.22 | 29.91 | 26.68 | 28.66 | 12,350,503 | +0.72(+2.59%) |
Dec 08, 2008 | 25.27 | 28.18 | 25.14 | 27.94 | 12,789,483 | +3.79(+15.69%) |
Dec 05, 2008 | 22.80 | 24.19 | 21.96 | 24.15 | 8,765,309 | +0.76(+3.26%) |
Dec 04, 2008 | 24.98 | 25.33 | 22.97 | 23.38 | 7,251,315 | -2.09(-8.21%) |
Dec 03, 2008 | 24.71 | 25.87 | 22.98 | 25.47 | 8,862,451 | +1.44(+6.00%) |
Dec 02, 2008 | 23.84 | 24.51 | 23.09 | 24.03 | 7,385,694 | +1.09(+4.74%) |
Dec 01, 2008 | 25.51 | 25.65 | 22.75 | 22.95 | 10,041,363 | -3.33(-12.67%) |
Nov 28, 2008 | 26.83 | 27.64 | 25.81 | 26.27 | 4,789,381 | -0.72(-2.66%) |
Nov 26, 2008 | 22.71 | 27.17 | 21.79 | 26.99 | 21,138,998 | +2.01(+8.04%) |
Nov 25, 2008 | 26.00 | 26.36 | 23.78 | 24.98 | 8,582,593 | -0.06(-0.24%) |
Nov 24, 2008 | 24.06 | 25.70 | 23.55 | 25.04 | 8,253,659 | +1.67(+7.14%) |
Nov 21, 2008 | 22.54 | 23.63 | 21.56 | 23.38 | 12,015,616 | +1.66(+7.65%) |
Nov 20, 2008 | 23.26 | 24.02 | 21.57 | 21.72 | 11,097,220 | -1.74(-7.43%) |
Nov 19, 2008 | 25.03 | 25.66 | 23.41 | 23.46 | 6,465,923 | -1.99(-7.83%) |
Nov 18, 2008 | 24.60 | 25.86 | 24.53 | 25.45 | 6,868,734 | +0.74(+2.99%) |
Nov 17, 2008 | 24.86 | 25.79 | 24.46 | 24.71 | 5,335,000 | -0.79(-3.11%) |
Nov 14, 2008 | 26.40 | 27.17 | 25.39 | 25.50 | 0 | -1.50(-5.56%) |
Nov 13, 2008 | 24.91 | 27.04 | 23.11 | 27.01 | 11,601,111 | +2.30(+9.32%) |
Nov 12, 2008 | 25.94 | 25.99 | 24.39 | 24.70 | 7,387,121 | -1.80(-6.80%) |
Nov 11, 2008 | 26.98 | 27.11 | 25.32 | 26.51 | 7,134,730 | -1.32(-4.75%) |
Nov 10, 2008 | 29.44 | 29.77 | 27.20 | 27.83 | 6,184,071 | -0.26(-0.91%) |
Nov 07, 2008 | 27.83 | 28.58 | 26.80 | 28.09 | 6,565,758 | +1.06(+3.91%) |
Nov 06, 2008 | 29.46 | 29.60 | 26.57 | 27.03 | 7,793,401 | -2.81(-9.41%) |
Nov 05, 2008 | 31.68 | 32.08 | 29.77 | 29.84 | 6,731,609 | -2.27(-7.08%) |
Nov 04, 2008 | 30.64 | 32.31 | 30.54 | 32.11 | 7,563,273 | +2.65(+8.99%) |
Nov 03, 2008 | 29.06 | 30.32 | 28.89 | 29.46 | 5,512,414 | +0.35(+1.22%) |
Oct 31, 2008 | 28.17 | 29.97 | 27.96 | 29.11 | 6,185,233 | +0.09(+0.31%) |
Oct 30, 2008 | 28.20 | 29.32 | 27.44 | 29.01 | 8,361,001 | +2.04(+7.55%) |
Oct 29, 2008 | 25.30 | 29.62 | 24.94 | 26.98 | 15,455,524 | +1.86(+7.42%) |
Oct 28, 2008 | 23.74 | 25.11 | 21.96 | 25.11 | 9,312,672 | +2.55(+11.31%) |
Oct 27, 2008 | 22.64 | 24.10 | 21.97 | 22.56 | 7,849,900 | -0.35(-1.55%) |
Oct 24, 2008 | 21.86 | 23.86 | 21.51 | 22.92 | 11,419,088 | -1.52(-6.24%) |
Oct 23, 2008 | 25.95 | 26.04 | 22.92 | 24.44 | 13,647,362 | -1.09(-4.29%) |
Oct 22, 2008 | 27.51 | 27.75 | 24.34 | 25.54 | 11,833,361 | -2.69(-9.52%) |
Oct 21, 2008 | 28.05 | 29.80 | 27.93 | 28.22 | 7,692,795 | -0.91(-3.13%) |
Oct 20, 2008 | 30.15 | 30.68 | 27.36 | 29.14 | 12,447,332 | -0.62(-2.08%) |
Oct 17, 2008 | 28.83 | 31.06 | 27.97 | 29.75 | 11,642,219 | +0.39(+1.34%) |
Oct 16, 2008 | 28.68 | 29.48 | 26.23 | 29.36 | 11,856,499 | +1.36(+4.85%) |
Oct 15, 2008 | 30.38 | 30.78 | 27.79 | 28.00 | 12,410,248 | -3.69(-11.65%) |
Oct 14, 2008 | 33.73 | 34.23 | 30.77 | 31.69 | 14,156,825 | -0.35(-1.08%) |
Oct 13, 2008 | 30.65 | 32.38 | 30.31 | 32.04 | 10,699,132 | +3.27(+11.36%) |
Oct 10, 2008 | 28.23 | 31.14 | 26.04 | 28.77 | 19,061,588 | -0.66(-2.26%) |
Oct 09, 2008 | 29.63 | 31.19 | 28.80 | 29.44 | 20,531,320 | +0.76(+2.66%) |
Oct 08, 2008 | 26.31 | 29.57 | 26.30 | 28.68 | 22,731,138 | +1.50(+5.53%) |
Oct 07, 2008 | 29.06 | 29.89 | 26.42 | 27.17 | 17,081,812 | -0.97(-3.46%) |
Oct 06, 2008 | 28.54 | 28.82 | 25.66 | 28.15 | 18,042,810 | -1.47(-4.97%) |
Oct 03, 2008 | 30.43 | 32.35 | 29.11 | 29.62 | 0 | -0.36(-1.21%) |
Oct 02, 2008 | 34.66 | 34.69 | 29.36 | 29.98 | 22,276,558 | -4.97(-14.21%) |
Oct 01, 2008 | 37.36 | 37.36 | 34.72 | 34.95 | 9,200,436 | -2.42(-6.46%) |
Sep 30, 2008 | 37.11 | 37.42 | 35.64 | 37.36 | 10,704,536 | +1.31(+3.64%) |
Sep 29, 2008 | 40.87 | 40.94 | 34.86 | 36.05 | 14,501,734 | -5.71(-13.68%) |
Sep 26, 2008 | 42.93 | 43.00 | 41.14 | 41.76 | 0 | -1.83(-4.21%) |
Sep 25, 2008 | 45.05 | 45.11 | 43.40 | 43.60 | 8,465,678 | -1.03(-2.30%) |
Sep 24, 2008 | 46.08 | 46.65 | 44.27 | 44.62 | 4,429,315 | -1.25(-2.72%) |
Sep 23, 2008 | 47.18 | 48.30 | 45.27 | 45.87 | 4,523,550 | -1.76(-3.69%) |
Sep 22, 2008 | 47.60 | 48.47 | 47.25 | 47.63 | 4,444,422 | -0.21(-0.44%) |
Sep 19, 2008 | 49.47 | 49.47 | 46.88 | 47.84 | 0 | +1.03(+2.19%) |
Sep 18, 2008 | 45.67 | 47.36 | 43.78 | 46.81 | 8,426,997 | +1.59(+3.50%) |
Sep 17, 2008 | 46.75 | 47.52 | 45.19 | 45.23 | 6,410,111 | -2.47(-5.17%) |
Sep 16, 2008 | 45.19 | 48.13 | 44.60 | 47.70 | 9,117,590 | +1.49(+3.23%) |
Sep 15, 2008 | 46.09 | 48.06 | 46.09 | 46.20 | 6,368,013 | -1.53(-3.21%) |
Sep 12, 2008 | 46.18 | 48.04 | 45.71 | 47.73 | 6,027,969 | +1.25(+2.70%) |
Sep 11, 2008 | 44.38 | 46.55 | 43.78 | 46.48 | 6,247,249 | +1.38(+3.06%) |
Sep 10, 2008 | 45.71 | 45.95 | 44.47 | 45.10 | 7,464,125 | -0.15(-0.33%) |
Sep 09, 2008 | 47.28 | 47.55 | 45.20 | 45.25 | 7,187,296 | -2.14(-4.51%) |
Sep 08, 2008 | 48.87 | 49.36 | 46.19 | 47.39 | 6,565,406 | -0.34(-0.71%) |
Sep 05, 2008 | 47.50 | 47.92 | 46.74 | 47.73 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 49.73 | 49.74 | 47.04 | 47.93 | 8,337,504 | -2.29(-4.55%) |
Sep 03, 2008 | 51.81 | 51.81 | 49.28 | 50.22 | 7,481,940 | -1.65(-3.17%) |
Sep 02, 2008 | 53.35 | 53.92 | 51.70 | 51.86 | 7,340,276 | -1.40(-2.64%) |
Aug 29, 2008 | 53.27 | 53.58 | 52.81 | 53.27 | 0 | -0.33(-0.62%) |
Aug 28, 2008 | 51.64 | 53.86 | 51.19 | 53.60 | 6,952,197 | +2.30(+4.49%) |
Aug 27, 2008 | 50.43 | 51.49 | 50.27 | 51.30 | 3,568,994 | +0.77(+1.52%) |
Aug 26, 2008 | 49.69 | 50.57 | 49.55 | 50.53 | 3,468,578 | +0.68(+1.36%) |
Aug 25, 2008 | 50.78 | 50.87 | 49.63 | 49.85 | 3,095,970 | -1.13(-2.22%) |
Aug 22, 2008 | 50.77 | 51.44 | 50.47 | 50.98 | 0 | +0.42(+0.84%) |
Aug 21, 2008 | 49.58 | 50.95 | 49.44 | 50.56 | 5,198,174 | +0.49(+0.98%) |
Aug 20, 2008 | 49.52 | 50.25 | 49.07 | 50.07 | 4,063,387 | +0.63(+1.27%) |
Aug 19, 2008 | 50.07 | 50.27 | 49.24 | 49.44 | 3,768,536 | -0.85(-1.68%) |
Aug 18, 2008 | 50.67 | 51.27 | 49.67 | 50.29 | 4,998,075 | -0.02(-0.05%) |
Aug 15, 2008 | 51.37 | 51.54 | 49.48 | 50.31 | 0 | -0.19(-0.37%) |
Aug 14, 2008 | 51.07 | 51.36 | 50.23 | 50.50 | 9,209,598 | -0.15(-0.30%) |
Aug 13, 2008 | 47.12 | 50.85 | 46.04 | 50.65 | 38,044,688 | -1.70(-3.24%) |
Aug 12, 2008 | 52.09 | 53.33 | 51.64 | 52.35 | 5,578,017 | -0.17(-0.33%) |
Aug 11, 2008 | 51.92 | 52.84 | 51.21 | 52.52 | 7,836,840 | +0.39(+0.75%) |
Aug 08, 2008 | 50.26 | 52.62 | 49.82 | 52.13 | 4,777,464 | +1.58(+3.12%) |
Aug 07, 2008 | 50.53 | 51.68 | 49.82 | 50.55 | 5,971,639 | -0.33(-0.65%) |
Aug 06, 2008 | 50.21 | 51.63 | 49.85 | 50.88 | 5,065,582 | +0.56(+1.11%) |
Aug 05, 2008 | 49.87 | 50.42 | 49.45 | 50.32 | 7,775,759 | +1.08(+2.19%) |
Aug 04, 2008 | 51.73 | 51.97 | 49.10 | 49.24 | 12,121,958 | -3.76(-7.09%) |
Aug 01, 2008 | 53.37 | 53.87 | 52.75 | 53.00 | 6,072,362 | +0.05(+0.09%) |
Jul 31, 2008 | 54.85 | 54.85 | 52.83 | 52.96 | 8,727,572 | -2.50(-4.51%) |
Jul 30, 2008 | 53.94 | 55.53 | 53.49 | 55.46 | 7,772,355 | +2.02(+3.77%) |
Jul 29, 2008 | 53.44 | 54.62 | 52.80 | 53.44 | 7,209,008 | +0.82(+1.56%) |
Jul 28, 2008 | 52.31 | 53.19 | 52.11 | 52.62 | 7,185,011 | +0.40(+0.77%) |
Jul 25, 2008 | 51.53 | 52.35 | 50.54 | 52.22 | 5,537,343 | +1.05(+2.05%) |
Jul 24, 2008 | 53.97 | 54.52 | 50.80 | 51.17 | 7,799,754 | -2.82(-5.22%) |
Jul 23, 2008 | 54.23 | 55.10 | 53.83 | 53.98 | 7,370,437 | +0.71(+1.33%) |
Jul 22, 2008 | 53.43 | 54.02 | 52.24 | 53.27 | 7,955,063 | -0.29(-0.54%) |
Jul 21, 2008 | 51.40 | 53.81 | 50.99 | 53.56 | 8,214,837 | +2.74(+5.39%) |
Jul 18, 2008 | 51.36 | 52.14 | 50.46 | 50.82 | 6,994,155 | -0.40(-0.78%) |
Jul 17, 2008 | 49.58 | 51.84 | 49.58 | 51.22 | 9,173,359 | +2.05(+4.16%) |
Jul 16, 2008 | 49.04 | 49.64 | 47.94 | 49.18 | 12,692,309 | +0.29(+0.60%) |
Jul 15, 2008 | 50.19 | 50.59 | 48.72 | 48.88 | 8,155,891 | -1.92(-3.77%) |
Jul 14, 2008 | 49.68 | 51.05 | 49.56 | 50.80 | 6,837,313 | +1.74(+3.55%) |
Jul 11, 2008 | 49.21 | 50.19 | 48.31 | 49.05 | 6,551,849 | -0.64(-1.29%) |
Jul 10, 2008 | 48.53 | 50.05 | 48.31 | 49.70 | 8,666,712 | +1.38(+2.86%) |
Jul 09, 2008 | 51.14 | 51.21 | 48.26 | 48.32 | 11,141,161 | -2.23(-4.41%) |
Jul 08, 2008 | 52.38 | 52.70 | 50.14 | 50.54 | 12,240,268 | -2.16(-4.10%) |
Jul 07, 2008 | 51.89 | 53.58 | 51.60 | 52.70 | 7,389,462 | +1.03(+2.00%) |
Jul 04, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | +0.00(+0.00%) |
Jul 03, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | -1.36(-2.56%) |
Jul 02, 2008 | 55.73 | 55.99 | 52.99 | 53.02 | 8,503,089 | -2.39(-4.32%) |
Jul 01, 2008 | 53.54 | 55.73 | 52.93 | 55.42 | 8,866,489 | +0.97(+1.79%) |
Jun 30, 2008 | 53.91 | 55.03 | 53.36 | 54.44 | 6,446,698 | +0.57(+1.05%) |
Jun 27, 2008 | 53.39 | 54.32 | 52.96 | 53.88 | 12,806,378 | -0.09(-0.17%) |
Jun 26, 2008 | 54.59 | 55.17 | 53.08 | 53.97 | 10,267,410 | -1.55(-2.80%) |
Jun 25, 2008 | 56.97 | 57.43 | 55.36 | 55.52 | 9,326,801 | -1.34(-2.36%) |
Jun 24, 2008 | 57.75 | 58.63 | 56.56 | 56.87 | 7,646,559 | -1.62(-2.76%) |
Jun 23, 2008 | 58.23 | 58.68 | 57.18 | 58.48 | 6,283,934 | +0.84(+1.45%) |
Jun 20, 2008 | 58.50 | 58.87 | 57.04 | 57.64 | 7,419,702 | -0.99(-1.69%) |
Jun 19, 2008 | 58.87 | 59.15 | 58.42 | 58.63 | 4,461,763 | -0.29(-0.49%) |
Jun 18, 2008 | 59.42 | 60.26 | 58.70 | 58.92 | 5,897,563 | -0.86(-1.44%) |
Jun 17, 2008 | 61.06 | 61.14 | 59.77 | 59.78 | 4,827,024 | -1.06(-1.74%) |
Jun 16, 2008 | 59.31 | 61.31 | 58.98 | 60.84 | 7,964,174 | +2.02(+3.44%) |
Jun 13, 2008 | 59.37 | 59.73 | 58.36 | 58.81 | 8,623,394 | -0.03(-0.05%) |
Jun 12, 2008 | 60.01 | 60.79 | 58.21 | 58.84 | 9,082,920 | -0.79(-1.32%) |
Jun 11, 2008 | 61.89 | 61.89 | 59.29 | 59.63 | 8,474,882 | -2.01(-3.26%) |
Jun 10, 2008 | 61.97 | 62.45 | 60.95 | 61.64 | 6,288,051 | -0.02(-0.02%) |
Jun 09, 2008 | 61.86 | 62.07 | 61.14 | 61.65 | 4,937,916 | +0.28(+0.46%) |
Jun 06, 2008 | 61.89 | 63.14 | 61.27 | 61.37 | 8,420,894 | -1.16(-1.86%) |
Jun 05, 2008 | 61.22 | 62.62 | 60.65 | 62.54 | 7,539,053 | +1.66(+2.73%) |
Jun 04, 2008 | 60.72 | 61.77 | 60.58 | 60.88 | 4,620,200 | -0.21(-0.35%) |
Jun 03, 2008 | 61.14 | 61.43 | 59.94 | 61.09 | 7,736,614 | +0.11(+0.19%) |