Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.31 | 18.43 | 17.99 | 18.18 | 19,754,328 | +0.13(+0.70%) |
May 28, 2009 | 17.54 | 18.27 | 17.29 | 18.05 | 19,574,108 | +0.63(+3.64%) |
May 27, 2009 | 17.68 | 17.84 | 17.38 | 17.42 | 19,335,030 | -0.09(-0.50%) |
May 26, 2009 | 16.58 | 17.50 | 16.44 | 17.50 | 17,828,508 | +0.69(+4.08%) |
May 22, 2009 | 17.12 | 17.27 | 16.78 | 16.82 | 12,025,577 | -0.03(-0.19%) |
May 21, 2009 | 17.16 | 17.21 | 16.61 | 16.85 | 17,462,142 | -0.71(-4.05%) |
May 20, 2009 | 17.58 | 18.39 | 17.46 | 17.56 | 24,874,604 | +0.24(+1.37%) |
May 19, 2009 | 17.61 | 17.78 | 17.12 | 17.32 | 20,079,160 | -0.13(-0.77%) |
May 18, 2009 | 17.01 | 17.52 | 17.01 | 17.46 | 16,221,994 | +0.74(+4.44%) |
May 15, 2009 | 17.02 | 17.41 | 16.54 | 16.71 | 17,144,916 | -0.49(-2.85%) |
May 14, 2009 | 17.15 | 17.46 | 16.78 | 17.20 | 19,945,332 | -0.09(-0.50%) |
May 13, 2009 | 17.73 | 17.79 | 17.02 | 17.29 | 22,562,690 | -0.84(-4.62%) |
May 12, 2009 | 17.78 | 18.41 | 17.39 | 18.13 | 26,914,524 | +0.54(+3.10%) |
May 11, 2009 | 18.19 | 18.19 | 17.53 | 17.58 | 18,314,748 | -0.84(-4.54%) |
May 08, 2009 | 18.11 | 18.62 | 17.92 | 18.42 | 22,251,488 | +0.62(+3.50%) |
May 07, 2009 | 19.14 | 19.14 | 17.49 | 17.79 | 20,108,184 | -0.47(-2.55%) |
May 06, 2009 | 17.94 | 18.39 | 17.84 | 18.26 | 20,402,962 | +0.77(+4.38%) |
May 05, 2009 | 17.98 | 18.04 | 17.01 | 17.49 | 18,969,814 | -0.10(-0.58%) |
May 04, 2009 | 16.74 | 17.64 | 16.74 | 17.60 | 19,740,168 | +1.13(+6.85%) |
May 01, 2009 | 15.98 | 16.71 | 15.88 | 16.47 | 16,035,045 | +0.51(+3.17%) |
Apr 30, 2009 | 16.33 | 16.56 | 15.57 | 15.96 | 22,988,786 | -0.21(-1.27%) |
Apr 29, 2009 | 15.66 | 16.41 | 15.60 | 16.17 | 16,981,178 | +0.66(+4.28%) |
Apr 28, 2009 | 15.29 | 15.73 | 15.29 | 15.51 | 19,098,652 | -0.29(-1.85%) |
Apr 27, 2009 | 15.74 | 15.98 | 15.39 | 15.80 | 18,782,518 | -0.48(-2.96%) |
Apr 24, 2009 | 16.03 | 16.44 | 15.93 | 16.28 | 22,233,842 | +0.66(+4.19%) |
Apr 23, 2009 | 15.83 | 15.88 | 15.09 | 15.62 | 23,498,638 | -0.06(-0.40%) |
Apr 22, 2009 | 14.93 | 16.11 | 14.88 | 15.69 | 29,289,606 | -0.06(-0.35%) |
Apr 21, 2009 | 14.38 | 15.98 | 14.38 | 15.74 | 38,159,332 | +0.91(+6.12%) |
Apr 20, 2009 | 14.27 | 15.36 | 14.23 | 14.83 | 37,927,772 | +0.01(+0.05%) |
Apr 17, 2009 | 14.58 | 15.00 | 14.42 | 14.83 | 22,662,648 | +0.17(+1.13%) |
Apr 16, 2009 | 14.27 | 14.82 | 13.97 | 14.66 | 25,357,306 | +0.56(+3.98%) |
Apr 15, 2009 | 13.86 | 14.21 | 13.71 | 14.10 | 22,260,226 | +0.17(+1.19%) |
Apr 14, 2009 | 13.22 | 14.09 | 13.14 | 13.93 | 26,349,022 | +0.54(+4.01%) |
Apr 13, 2009 | 13.18 | 13.55 | 12.95 | 13.40 | 16,688,966 | -0.12(-0.88%) |
Apr 09, 2009 | 13.47 | 13.62 | 13.18 | 13.52 | 14,140,662 | +0.47(+3.57%) |
Apr 08, 2009 | 12.92 | 13.24 | 12.43 | 13.05 | 18,166,458 | +0.21(+1.60%) |
Apr 07, 2009 | 13.11 | 13.18 | 12.74 | 12.84 | 14,965,858 | -0.57(-4.24%) |
Apr 06, 2009 | 13.49 | 13.53 | 13.07 | 13.41 | 15,924,089 | -0.27(-1.96%) |
Apr 03, 2009 | 12.88 | 13.80 | 12.87 | 13.68 | 30,409,914 | +0.80(+6.19%) |
Apr 02, 2009 | 12.93 | 13.17 | 12.58 | 12.88 | 26,370,620 | +0.61(+4.95%) |
Apr 01, 2009 | 11.87 | 12.51 | 11.70 | 12.28 | 22,979,264 | +0.06(+0.52%) |
Mar 31, 2009 | 12.66 | 12.77 | 12.09 | 12.21 | 21,027,920 | -0.28(-2.21%) |
Mar 30, 2009 | 12.80 | 12.87 | 12.23 | 12.49 | 18,553,640 | -1.14(-8.34%) |
Mar 26, 2009 | 13.89 | 14.17 | 13.51 | 13.63 | 27,093,098 | -0.13(-0.98%) |
Mar 25, 2009 | 14.45 | 14.45 | 13.23 | 13.76 | 28,996,428 | -0.68(-4.70%) |
Mar 24, 2009 | 14.11 | 14.61 | 13.89 | 14.44 | 16,839,038 | +0.18(+1.27%) |
Mar 23, 2009 | 14.01 | 14.27 | 13.93 | 14.26 | 24,537,504 | +0.96(+7.24%) |
Mar 20, 2009 | 14.19 | 14.42 | 13.22 | 13.29 | 27,525,068 | -1.24(-8.55%) |
Mar 19, 2009 | 14.21 | 14.59 | 13.97 | 14.54 | 26,368,022 | +0.79(+5.77%) |
Mar 18, 2009 | 13.56 | 13.90 | 13.01 | 13.74 | 25,519,540 | +0.08(+0.58%) |
Mar 17, 2009 | 12.95 | 13.75 | 12.73 | 13.67 | 18,104,154 | +0.67(+5.16%) |
Mar 16, 2009 | 12.76 | 13.41 | 12.63 | 12.99 | 16,008,403 | +0.28(+2.17%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.55 | 12.72 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.62 | 12.88 | 12.04 | 12.84 | 21,117,002 | +0.39(+3.11%) |
Mar 11, 2009 | 13.02 | 13.02 | 12.12 | 12.45 | 21,435,594 | -0.44(-3.43%) |
Mar 10, 2009 | 12.69 | 13.14 | 12.65 | 12.89 | 24,531,752 | +0.48(+3.88%) |
Mar 09, 2009 | 12.13 | 12.99 | 11.93 | 12.41 | 28,566,376 | +0.47(+3.97%) |
Mar 06, 2009 | 12.25 | 12.66 | 11.59 | 11.94 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.51 | 12.84 | 11.94 | 12.14 | 20,391,248 | -0.76(-5.88%) |
Mar 04, 2009 | 12.49 | 13.40 | 12.28 | 12.90 | 26,147,892 | +1.24(+10.63%) |
Mar 02, 2009 | 12.51 | 12.73 | 11.61 | 11.66 | 18,683,860 | -1.22(-9.44%) |
Feb 27, 2009 | 12.81 | 13.38 | 12.56 | 12.88 | 0 | -0.31(-2.34%) |
Feb 26, 2009 | 13.33 | 13.95 | 13.16 | 13.18 | 19,088,252 | +0.10(+0.78%) |
Feb 25, 2009 | 13.57 | 13.74 | 12.81 | 13.08 | 24,448,274 | -0.36(-2.70%) |
Feb 24, 2009 | 12.84 | 13.50 | 12.62 | 13.44 | 18,970,618 | +0.84(+6.64%) |
Feb 23, 2009 | 13.67 | 13.86 | 12.54 | 12.61 | 19,493,816 | -0.87(-6.44%) |
Feb 20, 2009 | 13.13 | 13.74 | 12.88 | 13.48 | 0 | +0.06(+0.41%) |
Feb 19, 2009 | 13.78 | 13.89 | 13.34 | 13.42 | 15,739,138 | -0.01(-0.06%) |
Feb 18, 2009 | 13.03 | 13.61 | 12.94 | 13.43 | 21,883,320 | +0.51(+3.97%) |
Feb 17, 2009 | 13.81 | 13.93 | 12.89 | 12.92 | 17,640,456 | -1.52(-10.55%) |
Feb 13, 2009 | 14.31 | 14.81 | 14.16 | 14.44 | 13,940,513 | +0.11(+0.77%) |
Feb 12, 2009 | 14.19 | 14.34 | 13.54 | 14.33 | 18,874,972 | -0.18(-1.25%) |
Feb 11, 2009 | 14.79 | 15.02 | 14.05 | 14.51 | 19,749,978 | +0.04(+0.27%) |
Feb 10, 2009 | 15.50 | 15.79 | 14.31 | 14.47 | 20,508,966 | -1.07(-6.86%) |
Feb 09, 2009 | 15.79 | 16.19 | 15.28 | 15.54 | 13,749,011 | -0.02(-0.15%) |
Feb 06, 2009 | 14.94 | 15.77 | 14.71 | 15.56 | 16,586,820 | +0.45(+2.98%) |
Feb 05, 2009 | 14.45 | 15.20 | 14.03 | 15.11 | 21,913,396 | +0.54(+3.68%) |
Feb 04, 2009 | 13.80 | 14.81 | 13.80 | 14.57 | 21,180,148 | +0.84(+6.15%) |
Feb 03, 2009 | 13.63 | 13.93 | 13.41 | 13.73 | 18,525,302 | +0.20(+1.46%) |
Feb 02, 2009 | 13.33 | 13.86 | 13.18 | 13.53 | 14,225,071 | -0.09(-0.64%) |
Jan 30, 2009 | 14.60 | 14.71 | 13.52 | 13.62 | 0 | -0.61(-4.27%) |
Jan 29, 2009 | 15.07 | 15.11 | 14.11 | 14.23 | 21,956,598 | -1.14(-7.45%) |
Jan 28, 2009 | 14.86 | 15.55 | 14.73 | 15.37 | 17,485,066 | +0.71(+4.85%) |
Jan 27, 2009 | 14.89 | 15.33 | 14.28 | 14.66 | 19,284,878 | -0.24(-1.59%) |
Jan 26, 2009 | 14.76 | 15.59 | 14.55 | 14.90 | 21,753,438 | +0.49(+3.40%) |
Jan 23, 2009 | 12.92 | 14.73 | 12.76 | 14.41 | 26,102,208 | +1.11(+8.31%) |
Jan 22, 2009 | 13.46 | 13.89 | 12.98 | 13.30 | 19,416,782 | -0.69(-4.91%) |
Jan 21, 2009 | 13.50 | 14.06 | 13.15 | 13.99 | 18,596,686 | +0.88(+6.68%) |
Jan 20, 2009 | 13.71 | 14.31 | 12.94 | 13.11 | 17,815,436 | -0.89(-6.37%) |
Jan 16, 2009 | 14.04 | 14.19 | 13.57 | 14.01 | 22,684,648 | +0.25(+1.84%) |
Jan 15, 2009 | 13.48 | 13.86 | 12.93 | 13.75 | 21,127,854 | +0.17(+1.28%) |
Jan 14, 2009 | 14.21 | 14.23 | 13.42 | 13.58 | 19,435,580 | -0.87(-6.01%) |
Jan 13, 2009 | 14.22 | 14.64 | 13.86 | 14.45 | 22,677,204 | +0.29(+2.06%) |
Jan 12, 2009 | 14.61 | 14.94 | 13.98 | 14.16 | 21,031,546 | -0.85(-5.68%) |
Jan 09, 2009 | 16.32 | 16.72 | 14.87 | 15.01 | 30,395,514 | -1.70(-10.16%) |
Jan 08, 2009 | 16.04 | 16.74 | 15.96 | 16.71 | 25,411,320 | +0.37(+2.27%) |
Jan 07, 2009 | 16.03 | 16.95 | 15.87 | 16.33 | 33,775,100 | -0.17(-1.05%) |
Jan 06, 2009 | 16.03 | 16.70 | 15.99 | 16.51 | 38,556,448 | +0.98(+6.30%) |
Jan 05, 2009 | 15.31 | 16.04 | 15.06 | 15.53 | 24,873,202 | +0.17(+1.13%) |
Jan 02, 2009 | 14.35 | 15.54 | 14.30 | 15.36 | 0 | +1.00(+6.99%) |
Jan 01, 2009 | 13.56 | 14.61 | 13.56 | 14.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.56 | 14.61 | 13.56 | 14.35 | 13,158,693 | +0.36(+2.54%) |
Dec 30, 2008 | 13.74 | 14.00 | 13.37 | 14.00 | 18,827,466 | +0.20(+1.43%) |
Dec 29, 2008 | 13.89 | 14.10 | 13.47 | 13.80 | 11,865,422 | +0.19(+1.39%) |
Dec 26, 2008 | 13.25 | 13.62 | 13.18 | 13.61 | 6,956,074 | +0.41(+3.11%) |
Dec 24, 2008 | 13.02 | 13.34 | 12.95 | 13.20 | 4,344,362 | +0.09(+0.72%) |
Dec 23, 2008 | 13.48 | 13.74 | 12.97 | 13.11 | 13,647,941 | -0.32(-2.41%) |
Dec 22, 2008 | 13.88 | 14.09 | 13.20 | 13.43 | 21,991,328 | -0.39(-2.86%) |
Dec 19, 2008 | 13.48 | 14.10 | 13.23 | 13.82 | 33,972,268 | +0.49(+3.67%) |
Dec 18, 2008 | 14.46 | 14.61 | 13.28 | 13.33 | 34,699,192 | -1.20(-8.26%) |
Dec 17, 2008 | 14.32 | 14.83 | 14.10 | 14.53 | 20,282,272 | -0.02(-0.11%) |
Dec 16, 2008 | 13.68 | 14.61 | 13.68 | 14.55 | 24,233,352 | +0.92(+6.78%) |
Dec 15, 2008 | 13.95 | 14.42 | 13.35 | 13.63 | 18,611,232 | +0.06(+0.47%) |
Dec 12, 2008 | 12.51 | 13.72 | 12.46 | 13.56 | 25,138,320 | +0.19(+1.42%) |
Dec 11, 2008 | 13.41 | 14.04 | 12.96 | 13.37 | 26,387,534 | +0.18(+1.38%) |
Dec 10, 2008 | 12.83 | 13.56 | 12.79 | 13.19 | 19,765,674 | +0.81(+6.57%) |
Dec 09, 2008 | 11.96 | 12.96 | 11.86 | 12.38 | 21,399,252 | +0.29(+2.42%) |
Dec 08, 2008 | 11.90 | 12.39 | 11.30 | 12.09 | 23,005,126 | +0.79(+6.99%) |
Dec 05, 2008 | 10.71 | 11.41 | 10.11 | 11.30 | 25,656,762 | +0.42(+3.85%) |
Dec 04, 2008 | 11.71 | 12.01 | 10.52 | 10.88 | 23,123,012 | -1.04(-8.74%) |
Dec 03, 2008 | 11.52 | 11.98 | 10.89 | 11.92 | 22,198,046 | -0.25(-2.07%) |
Dec 02, 2008 | 12.36 | 12.38 | 11.57 | 12.17 | 23,179,072 | +0.23(+1.92%) |
Dec 01, 2008 | 13.18 | 13.29 | 11.91 | 11.94 | 19,302,182 | -1.95(-14.03%) |
Nov 28, 2008 | 13.72 | 14.05 | 13.56 | 13.89 | 7,782,682 | +0.02(+0.11%) |
Nov 26, 2008 | 12.58 | 14.00 | 12.58 | 13.88 | 16,426,000 | +1.09(+8.52%) |
Nov 25, 2008 | 13.03 | 13.14 | 12.26 | 12.79 | 22,984,530 | -0.18(-1.40%) |
Nov 24, 2008 | 12.63 | 13.30 | 12.10 | 12.97 | 24,630,454 | +0.87(+7.18%) |
Nov 21, 2008 | 11.11 | 12.17 | 10.68 | 12.10 | 32,189,868 | +1.48(+13.89%) |
Nov 20, 2008 | 12.48 | 12.71 | 10.44 | 10.63 | 30,985,248 | -2.15(-16.81%) |
Nov 19, 2008 | 13.59 | 14.27 | 12.69 | 12.77 | 23,241,986 | -1.17(-8.38%) |
Nov 18, 2008 | 13.86 | 14.21 | 13.19 | 13.94 | 24,637,416 | +0.11(+0.80%) |
Nov 17, 2008 | 14.04 | 14.73 | 13.78 | 13.83 | 18,115,230 | -0.47(-3.26%) |
Nov 14, 2008 | 14.27 | 15.13 | 13.69 | 14.30 | 0 | -0.83(-5.48%) |
Nov 13, 2008 | 13.74 | 15.24 | 12.77 | 15.13 | 30,733,184 | +1.46(+10.69%) |
Nov 12, 2008 | 14.32 | 14.42 | 13.56 | 13.67 | 27,504,106 | -0.97(-6.63%) |
Nov 11, 2008 | 14.76 | 15.06 | 14.21 | 14.64 | 18,651,304 | -0.60(-3.94%) |
Nov 10, 2008 | 15.99 | 16.31 | 14.87 | 15.24 | 18,002,862 | -0.11(-0.72%) |
Nov 07, 2008 | 14.49 | 15.58 | 14.42 | 15.35 | 19,992,654 | +0.94(+6.52%) |
Nov 06, 2008 | 14.79 | 15.06 | 14.02 | 14.41 | 29,183,974 | -0.77(-5.05%) |
Nov 05, 2008 | 15.43 | 16.23 | 14.90 | 15.17 | 25,748,650 | -0.74(-4.66%) |
Nov 04, 2008 | 14.86 | 16.05 | 14.80 | 15.92 | 25,277,554 | +1.42(+9.80%) |
Nov 03, 2008 | 15.17 | 15.35 | 13.97 | 14.49 | 28,210,552 | -1.13(-7.23%) |
Oct 31, 2008 | 15.18 | 16.11 | 14.87 | 15.62 | 25,494,978 | -0.14(-0.90%) |
Oct 30, 2008 | 15.73 | 15.98 | 14.63 | 15.77 | 31,393,644 | +0.88(+5.94%) |
Oct 29, 2008 | 14.67 | 15.87 | 14.53 | 14.88 | 29,385,334 | +0.47(+3.29%) |
Oct 28, 2008 | 13.75 | 14.49 | 12.25 | 14.41 | 33,275,522 | +1.24(+9.41%) |
Oct 27, 2008 | 14.30 | 14.68 | 13.11 | 13.17 | 26,073,312 | -1.56(-10.56%) |
Oct 24, 2008 | 13.22 | 14.99 | 13.11 | 14.72 | 32,887,704 | -0.07(-0.48%) |
Oct 23, 2008 | 14.21 | 15.02 | 13.50 | 14.79 | 34,870,584 | +0.87(+6.24%) |
Oct 22, 2008 | 15.78 | 15.83 | 13.47 | 13.93 | 33,585,664 | -2.46(-14.99%) |
Oct 21, 2008 | 16.05 | 17.39 | 15.67 | 16.38 | 34,590,212 | -0.04(-0.24%) |
Oct 20, 2008 | 17.34 | 17.79 | 15.12 | 16.42 | 39,901,996 | +2.01(+13.91%) |
Oct 17, 2008 | 13.61 | 15.69 | 13.07 | 14.42 | 37,552,360 | +0.44(+3.16%) |
Oct 16, 2008 | 14.23 | 14.67 | 12.77 | 13.97 | 50,520,760 | +0.01(+0.06%) |
Oct 15, 2008 | 16.11 | 16.14 | 13.89 | 13.97 | 36,693,096 | -2.88(-17.10%) |
Oct 14, 2008 | 18.20 | 18.54 | 15.81 | 16.85 | 38,709,488 | -0.13(-0.79%) |
Oct 13, 2008 | 14.80 | 17.25 | 14.16 | 16.98 | 40,944,364 | +3.24(+23.55%) |
Oct 10, 2008 | 13.71 | 15.10 | 12.28 | 13.74 | 55,191,672 | -1.21(-8.08%) |
Oct 09, 2008 | 17.22 | 17.60 | 14.93 | 14.95 | 40,149,876 | -1.62(-9.77%) |
Oct 08, 2008 | 16.68 | 17.81 | 15.23 | 16.57 | 59,710,756 | -0.63(-3.67%) |
Oct 07, 2008 | 20.16 | 20.79 | 16.97 | 17.20 | 51,697,964 | -2.25(-11.57%) |
Oct 06, 2008 | 20.76 | 21.19 | 17.41 | 19.45 | 53,954,740 | -1.71(-8.06%) |
Oct 03, 2008 | 22.05 | 22.80 | 20.90 | 21.16 | 0 | -0.58(-2.65%) |
Oct 02, 2008 | 23.63 | 23.63 | 21.47 | 21.73 | 34,705,256 | -2.20(-9.20%) |
Oct 01, 2008 | 25.14 | 25.33 | 23.39 | 23.94 | 28,552,118 | -1.63(-6.39%) |
Sep 30, 2008 | 24.44 | 25.88 | 24.00 | 25.57 | 23,030,896 | +1.66(+6.93%) |
Sep 29, 2008 | 26.05 | 26.34 | 22.89 | 23.91 | 31,496,788 | -2.93(-10.91%) |
Sep 26, 2008 | 26.77 | 27.10 | 25.97 | 26.84 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.71 | 27.78 | 26.92 | 27.38 | 23,604,154 | -0.23(-0.83%) |
Sep 24, 2008 | 27.99 | 28.27 | 27.28 | 27.61 | 16,983,218 | -0.17(-0.63%) |
Sep 23, 2008 | 29.35 | 29.44 | 27.41 | 27.78 | 30,686,328 | -1.74(-5.91%) |
Sep 22, 2008 | 29.93 | 30.46 | 29.38 | 29.53 | 24,655,562 | -0.17(-0.58%) |
Sep 19, 2008 | 28.41 | 30.28 | 27.43 | 29.70 | 0 | +2.34(+8.57%) |
Sep 18, 2008 | 27.96 | 28.42 | 26.68 | 27.36 | 32,776,816 | +0.05(+0.17%) |
Sep 17, 2008 | 28.30 | 28.64 | 26.99 | 27.31 | 30,264,230 | -0.82(-2.92%) |
Sep 16, 2008 | 26.50 | 28.25 | 25.83 | 28.13 | 33,586,712 | +1.02(+3.76%) |
Sep 15, 2008 | 28.47 | 28.85 | 26.85 | 27.11 | 25,767,790 | -2.34(-7.94%) |
Sep 12, 2008 | 28.42 | 29.84 | 28.14 | 29.45 | 24,980,690 | +1.09(+3.84%) |
Sep 11, 2008 | 27.95 | 28.40 | 27.22 | 28.36 | 29,091,136 | +0.27(+0.96%) |
Sep 10, 2008 | 27.70 | 28.28 | 27.11 | 28.09 | 32,715,576 | +0.62(+2.24%) |
Sep 09, 2008 | 29.50 | 29.62 | 27.26 | 27.47 | 38,536,992 | -2.46(-8.20%) |
Sep 08, 2008 | 31.71 | 32.07 | 29.49 | 29.93 | 30,698,264 | -1.15(-3.71%) |
Sep 05, 2008 | 31.48 | 31.67 | 30.02 | 31.08 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.53 | 32.80 | 31.16 | 31.68 | 18,905,080 | -0.95(-2.90%) |
Sep 03, 2008 | 33.47 | 33.74 | 32.03 | 32.63 | 22,144,718 | -1.11(-3.30%) |
Sep 02, 2008 | 33.44 | 36.81 | 33.24 | 33.74 | 22,127,926 | -0.95(-2.73%) |
Aug 29, 2008 | 35.56 | 35.57 | 34.69 | 34.69 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.47 | 36.55 | 34.82 | 35.14 | 19,875,772 | -0.99(-2.75%) |
Aug 27, 2008 | 36.51 | 36.52 | 35.54 | 36.13 | 14,276,870 | +0.21(+0.59%) |
Aug 26, 2008 | 36.00 | 36.44 | 35.49 | 35.92 | 11,560,052 | +0.35(+0.98%) |
Aug 25, 2008 | 35.86 | 36.28 | 35.22 | 35.57 | 11,261,992 | -0.32(-0.88%) |
Aug 22, 2008 | 36.25 | 36.32 | 35.49 | 35.89 | 0 | -0.39(-1.09%) |
Aug 21, 2008 | 36.16 | 36.51 | 35.60 | 36.28 | 19,847,788 | +0.62(+1.75%) |
Aug 20, 2008 | 35.37 | 35.71 | 34.74 | 35.66 | 18,347,820 | +0.89(+2.57%) |
Aug 19, 2008 | 33.75 | 35.12 | 33.75 | 34.77 | 17,463,804 | +0.84(+2.49%) |
Aug 18, 2008 | 34.60 | 34.85 | 33.66 | 33.92 | 15,153,231 | -0.51(-1.47%) |
Aug 15, 2008 | 34.82 | 34.83 | 33.94 | 34.43 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.38 | 35.75 | 34.58 | 35.19 | 13,000,819 | -0.41(-1.15%) |
Aug 13, 2008 | 34.34 | 35.72 | 34.28 | 35.60 | 17,720,574 | +1.43(+4.18%) |
Aug 12, 2008 | 34.41 | 34.99 | 33.78 | 34.17 | 14,695,051 | -0.16(-0.46%) |
Aug 11, 2008 | 34.29 | 34.66 | 33.85 | 34.33 | 21,021,002 | -0.03(-0.09%) |
Aug 08, 2008 | 35.25 | 35.27 | 33.48 | 34.36 | 19,356,504 | -1.06(-2.99%) |
Aug 07, 2008 | 35.68 | 36.12 | 34.88 | 35.42 | 17,807,378 | +0.01(+0.02%) |
Aug 06, 2008 | 34.21 | 35.52 | 33.80 | 35.41 | 20,588,044 | +1.14(+3.34%) |
Aug 05, 2008 | 33.82 | 34.37 | 33.20 | 34.26 | 24,906,346 | +0.02(+0.05%) |
Aug 04, 2008 | 36.10 | 36.17 | 33.48 | 34.25 | 24,236,590 | -1.86(-5.14%) |
Aug 01, 2008 | 35.33 | 36.81 | 35.27 | 36.10 | 18,207,264 | +0.72(+2.03%) |
Jul 31, 2008 | 35.75 | 36.31 | 34.88 | 35.38 | 22,670,630 | -0.69(-1.93%) |
Jul 30, 2008 | 34.88 | 36.32 | 34.34 | 36.08 | 36,942,468 | +0.88(+2.51%) |
Jul 29, 2008 | 36.32 | 36.65 | 34.63 | 35.20 | 23,360,836 | -1.03(-2.85%) |
Jul 28, 2008 | 36.53 | 36.86 | 35.67 | 36.23 | 22,021,892 | -0.10(-0.28%) |
Jul 25, 2008 | 35.53 | 36.55 | 35.27 | 36.33 | 17,443,136 | +0.47(+1.32%) |
Jul 24, 2008 | 34.93 | 36.34 | 34.11 | 35.86 | 25,538,660 | +0.99(+2.83%) |
Jul 23, 2008 | 36.44 | 36.96 | 34.48 | 34.87 | 24,472,160 | -1.68(-4.60%) |
Jul 22, 2008 | 38.14 | 38.83 | 35.43 | 36.55 | 25,379,980 | -2.06(-5.34%) |
Jul 21, 2008 | 37.74 | 38.62 | 37.15 | 38.61 | 18,078,898 | +1.52(+4.11%) |
Jul 18, 2008 | 36.95 | 37.64 | 36.54 | 37.09 | 19,546,456 | +0.57(+1.56%) |
Jul 17, 2008 | 36.92 | 37.99 | 35.38 | 36.52 | 24,000,170 | -0.24(-0.67%) |
Jul 16, 2008 | 36.86 | 37.37 | 35.65 | 36.77 | 22,230,566 | -0.15(-0.41%) |
Jul 15, 2008 | 38.55 | 38.73 | 36.83 | 36.92 | 17,110,124 | -1.92(-4.94%) |
Jul 14, 2008 | 38.08 | 39.54 | 38.08 | 38.83 | 12,076,651 | +0.91(+2.39%) |
Jul 11, 2008 | 38.08 | 38.67 | 37.24 | 37.93 | 15,032,918 | +0.04(+0.10%) |
Jul 10, 2008 | 36.99 | 37.99 | 36.44 | 37.89 | 17,385,514 | +0.97(+2.63%) |
Jul 09, 2008 | 38.03 | 38.39 | 36.85 | 36.92 | 15,837,812 | -0.54(-1.43%) |
Jul 08, 2008 | 38.25 | 38.25 | 36.50 | 37.45 | 22,650,194 | -1.23(-3.18%) |
Jul 07, 2008 | 39.69 | 40.33 | 38.21 | 38.68 | 18,987,936 | -1.22(-3.07%) |
Jul 04, 2008 | 41.89 | 42.49 | 39.67 | 39.91 | 14,456,858 | +0.00(+0.00%) |
Jul 03, 2008 | 41.89 | 42.49 | 39.67 | 39.91 | 14,456,858 | -1.89(-4.51%) |
Jul 02, 2008 | 42.83 | 43.72 | 41.77 | 41.80 | 28,641,092 | -0.77(-1.80%) |
Jul 01, 2008 | 41.91 | 42.62 | 41.48 | 42.56 | 15,694,663 | +0.66(+1.58%) |
Jun 30, 2008 | 41.56 | 42.61 | 41.51 | 41.90 | 16,331,790 | +0.72(+1.74%) |
Jun 27, 2008 | 40.73 | 41.37 | 40.17 | 41.18 | 16,100,890 | +0.91(+2.25%) |
Jun 26, 2008 | 40.32 | 41.12 | 39.57 | 40.27 | 17,625,346 | +0.13(+0.33%) |
Jun 25, 2008 | 41.31 | 41.66 | 39.39 | 40.14 | 18,801,780 | -1.02(-2.47%) |
Jun 24, 2008 | 41.72 | 42.17 | 41.05 | 41.16 | 15,693,865 | -0.69(-1.66%) |
Jun 23, 2008 | 39.48 | 41.93 | 39.47 | 41.85 | 19,007,890 | +2.35(+5.96%) |
Jun 20, 2008 | 40.00 | 40.51 | 39.44 | 39.50 | 14,418,772 | -0.09(-0.24%) |
Jun 19, 2008 | 40.47 | 40.82 | 39.51 | 39.59 | 18,065,578 | -0.18(-0.46%) |
Jun 18, 2008 | 39.81 | 40.05 | 38.87 | 39.77 | 10,824,888 | +0.01(+0.02%) |
Jun 17, 2008 | 38.52 | 39.85 | 38.30 | 39.77 | 12,266,918 | +1.25(+3.24%) |
Jun 16, 2008 | 38.46 | 39.03 | 38.12 | 38.52 | 9,564,369 | +0.51(+1.35%) |
Jun 13, 2008 | 38.35 | 38.50 | 37.85 | 38.01 | 11,459,181 | -0.17(-0.45%) |
Jun 12, 2008 | 38.86 | 39.04 | 38.03 | 38.18 | 10,806,007 | -0.80(-2.05%) |
Jun 11, 2008 | 39.54 | 40.09 | 38.45 | 38.98 | 10,048,282 | -0.24(-0.62%) |
Jun 10, 2008 | 39.14 | 40.12 | 38.50 | 39.22 | 15,026,392 | -0.73(-1.82%) |
Jun 09, 2008 | 39.26 | 40.41 | 39.08 | 39.95 | 12,513,736 | +0.96(+2.45%) |
Jun 06, 2008 | 39.27 | 40.36 | 38.94 | 38.99 | 17,499,396 | +0.07(+0.18%) |
Jun 05, 2008 | 37.22 | 38.94 | 37.22 | 38.92 | 15,236,411 | +1.90(+5.14%) |
Jun 04, 2008 | 36.77 | 38.01 | 36.75 | 37.02 | 15,465,839 | +0.11(+0.30%) |
Jun 03, 2008 | 37.77 | 38.20 | 36.87 | 36.91 | 14,534,139 | -1.03(-2.71%) |