Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.20 | 23.64 | 22.98 | 23.29 | 21,424,670 | +0.56(+2.47%) |
Apr 29, 2009 | 22.32 | 22.95 | 22.00 | 22.73 | 25,028,060 | +0.61(+2.76%) |
Apr 28, 2009 | 22.95 | 23.66 | 21.73 | 22.12 | 50,772,448 | -0.37(-1.63%) |
Apr 27, 2009 | 21.67 | 22.52 | 21.56 | 22.49 | 23,676,870 | +0.73(+3.36%) |
Apr 24, 2009 | 21.54 | 21.99 | 20.96 | 21.75 | 22,776,240 | +0.50(+2.37%) |
Apr 23, 2009 | 21.38 | 21.59 | 20.84 | 21.25 | 14,921,210 | +0.42(+2.00%) |
Apr 22, 2009 | 20.43 | 21.80 | 20.27 | 20.83 | 23,371,360 | +0.38(+1.84%) |
Apr 21, 2009 | 19.55 | 20.50 | 19.46 | 20.46 | 13,611,780 | +0.46(+2.28%) |
Apr 20, 2009 | 20.50 | 20.78 | 19.77 | 20.00 | 19,140,750 | -1.01(-4.80%) |
Apr 17, 2009 | 19.94 | 21.11 | 19.93 | 21.01 | 25,189,790 | +0.66(+3.26%) |
Apr 16, 2009 | 19.75 | 20.49 | 19.33 | 20.34 | 26,564,320 | +0.74(+3.79%) |
Apr 15, 2009 | 19.57 | 19.76 | 18.91 | 19.60 | 15,305,870 | -0.19(-0.97%) |
Apr 14, 2009 | 20.29 | 20.39 | 19.60 | 19.80 | 17,147,490 | -0.15(-0.77%) |
Apr 13, 2009 | 18.95 | 20.07 | 18.80 | 19.95 | 22,253,810 | +0.92(+4.81%) |
Apr 09, 2009 | 18.90 | 19.34 | 18.18 | 19.03 | 22,387,500 | +0.77(+4.23%) |
Apr 08, 2009 | 18.00 | 18.49 | 17.77 | 18.26 | 16,894,750 | +0.52(+2.91%) |
Apr 07, 2009 | 18.25 | 18.39 | 17.71 | 17.74 | 16,967,080 | -0.90(-4.82%) |
Apr 06, 2009 | 18.50 | 18.75 | 18.11 | 18.64 | 11,337,290 | -0.11(-0.58%) |
Apr 03, 2009 | 18.50 | 19.00 | 18.00 | 18.75 | 15,381,380 | +0.26(+1.40%) |
Apr 02, 2009 | 18.34 | 19.00 | 18.22 | 18.49 | 25,323,840 | +1.02(+5.81%) |
Apr 01, 2009 | 17.43 | 17.83 | 17.10 | 17.48 | 13,642,220 | -0.18(-1.04%) |
Mar 31, 2009 | 17.68 | 18.04 | 17.25 | 17.66 | 16,007,380 | +0.36(+2.09%) |
Mar 30, 2009 | 17.70 | 17.78 | 16.95 | 17.30 | 20,566,210 | -1.34(-7.17%) |
Mar 26, 2009 | 18.85 | 19.23 | 18.51 | 18.64 | 21,668,010 | +0.26(+1.39%) |
Mar 25, 2009 | 19.31 | 19.49 | 17.86 | 18.38 | 34,220,200 | -0.45(-2.39%) |
Mar 24, 2009 | 18.64 | 19.77 | 18.45 | 18.83 | 36,935,620 | +0.57(+3.12%) |
Mar 23, 2009 | 18.33 | 18.79 | 17.80 | 18.26 | 21,586,070 | +0.74(+4.22%) |
Mar 20, 2009 | 17.64 | 17.70 | 17.24 | 17.52 | 12,169,650 | +0.00(+0.01%) |
Mar 19, 2009 | 17.55 | 17.80 | 17.18 | 17.52 | 11,750,960 | +0.02(+0.11%) |
Mar 18, 2009 | 17.27 | 17.59 | 16.97 | 17.50 | 22,687,940 | -0.04(-0.23%) |
Mar 17, 2009 | 15.99 | 17.58 | 15.80 | 17.54 | 26,738,820 | +1.41(+8.71%) |
Mar 16, 2009 | 17.09 | 17.18 | 16.08 | 16.13 | 25,784,790 | -1.13(-6.56%) |
Mar 13, 2009 | 17.08 | 17.62 | 16.70 | 17.27 | 17,460,200 | +0.33(+1.92%) |
Mar 12, 2009 | 16.92 | 17.09 | 16.36 | 16.94 | 17,602,220 | +0.12(+0.73%) |
Mar 11, 2009 | 16.68 | 17.21 | 16.05 | 16.82 | 27,055,490 | +0.16(+0.95%) |
Mar 10, 2009 | 16.13 | 16.79 | 15.95 | 16.66 | 23,579,670 | +1.15(+7.42%) |
Mar 09, 2009 | 15.37 | 16.34 | 15.28 | 15.51 | 16,700,560 | -0.19(-1.24%) |
Mar 06, 2009 | 16.11 | 16.36 | 15.11 | 15.70 | 21,375,490 | -0.45(-2.78%) |
Mar 05, 2009 | 16.06 | 16.49 | 15.80 | 16.15 | 31,452,770 | +0.42(+2.66%) |
Mar 04, 2009 | 15.20 | 16.35 | 15.17 | 15.73 | 38,329,848 | +2.01(+14.65%) |
Mar 02, 2009 | 14.52 | 14.71 | 13.63 | 13.72 | 22,994,160 | -1.11(-7.48%) |
Feb 27, 2009 | 14.09 | 15.24 | 14.09 | 14.83 | 22,551,520 | +0.24(+1.63%) |
Feb 26, 2009 | 14.71 | 15.30 | 14.51 | 14.59 | 25,576,250 | +0.22(+1.52%) |
Feb 25, 2009 | 14.29 | 14.80 | 14.02 | 14.38 | 29,833,650 | +0.10(+0.70%) |
Feb 24, 2009 | 13.15 | 14.53 | 12.98 | 14.28 | 29,752,810 | +1.10(+8.35%) |
Feb 23, 2009 | 13.95 | 14.03 | 13.11 | 13.18 | 16,500,630 | -0.45(-3.31%) |
Feb 20, 2009 | 13.05 | 13.90 | 12.82 | 13.63 | 33,321,440 | +0.37(+2.79%) |
Feb 19, 2009 | 13.46 | 13.90 | 13.18 | 13.26 | 44,531,188 | +0.45(+3.50%) |
Feb 18, 2009 | 12.40 | 13.01 | 12.34 | 12.81 | 27,843,650 | +0.57(+4.69%) |
Feb 17, 2009 | 12.25 | 12.50 | 11.96 | 12.23 | 23,094,530 | -0.59(-4.56%) |
Feb 13, 2009 | 13.10 | 13.19 | 12.75 | 12.82 | 13,522,620 | -0.38(-2.88%) |
Feb 12, 2009 | 12.87 | 13.27 | 12.70 | 13.20 | 18,480,750 | -0.19(-1.39%) |
Feb 11, 2009 | 13.26 | 13.73 | 13.16 | 13.39 | 17,026,850 | +0.30(+2.31%) |
Feb 10, 2009 | 13.89 | 14.15 | 13.02 | 13.08 | 26,135,850 | -0.97(-6.92%) |
Feb 09, 2009 | 12.91 | 14.19 | 12.90 | 14.06 | 43,473,940 | +1.60(+12.81%) |
Feb 06, 2009 | 12.50 | 12.66 | 12.00 | 12.46 | 31,852,070 | -0.07(-0.54%) |
Feb 05, 2009 | 12.78 | 12.78 | 12.27 | 12.53 | 24,680,680 | -0.37(-2.88%) |
Feb 04, 2009 | 12.61 | 13.43 | 12.60 | 12.90 | 24,391,240 | +0.38(+3.06%) |
Feb 03, 2009 | 12.70 | 12.75 | 12.22 | 12.52 | 18,091,720 | -0.04(-0.28%) |
Feb 02, 2009 | 12.80 | 12.94 | 12.32 | 12.55 | 20,342,330 | -0.33(-2.52%) |
Jan 30, 2009 | 13.20 | 13.25 | 12.80 | 12.88 | 19,772,670 | +0.01(+0.10%) |
Jan 29, 2009 | 12.60 | 13.18 | 12.50 | 12.86 | 33,229,430 | +0.15(+1.16%) |
Jan 28, 2009 | 12.00 | 13.00 | 11.81 | 12.72 | 45,952,308 | +1.19(+10.29%) |
Jan 27, 2009 | 11.82 | 11.90 | 11.32 | 11.53 | 18,419,640 | -0.03(-0.23%) |
Jan 26, 2009 | 11.30 | 11.93 | 11.29 | 11.56 | 26,980,960 | +0.36(+3.23%) |
Jan 23, 2009 | 10.98 | 11.43 | 10.70 | 11.20 | 31,530,180 | -0.06(-0.52%) |
Jan 22, 2009 | 11.00 | 11.45 | 10.92 | 11.25 | 27,245,460 | +0.16(+1.45%) |
Jan 21, 2009 | 11.16 | 11.45 | 10.81 | 11.09 | 28,059,520 | +0.13(+1.16%) |
Jan 20, 2009 | 11.54 | 11.55 | 10.92 | 10.96 | 25,576,840 | -0.62(-5.39%) |
Jan 16, 2009 | 11.20 | 11.67 | 11.02 | 11.59 | 29,524,160 | +0.65(+5.90%) |
Jan 15, 2009 | 11.10 | 11.28 | 10.50 | 10.94 | 30,254,620 | -0.03(-0.28%) |
Jan 14, 2009 | 11.34 | 11.66 | 10.71 | 10.97 | 28,579,260 | -0.58(-4.98%) |
Jan 13, 2009 | 11.68 | 11.97 | 11.39 | 11.55 | 25,986,480 | +0.14(+1.23%) |
Jan 12, 2009 | 11.86 | 12.20 | 11.35 | 11.41 | 16,486,390 | -0.65(-5.42%) |
Jan 09, 2009 | 12.60 | 12.69 | 11.87 | 12.06 | 14,846,080 | -0.40(-3.22%) |
Jan 08, 2009 | 12.48 | 12.60 | 12.03 | 12.46 | 22,412,440 | -0.27(-2.11%) |
Jan 07, 2009 | 13.22 | 13.22 | 12.50 | 12.73 | 20,091,070 | -0.84(-6.18%) |
Jan 06, 2009 | 13.85 | 13.94 | 13.34 | 13.57 | 27,638,560 | -0.21(-1.53%) |
Jan 05, 2009 | 13.18 | 14.00 | 13.02 | 13.78 | 24,127,580 | +0.24(+1.79%) |
Jan 02, 2009 | 13.20 | 13.60 | 13.00 | 13.54 | 16,570,630 | +0.48(+3.71%) |
Dec 31, 2008 | 12.65 | 13.19 | 12.65 | 13.06 | 15,658,340 | +0.36(+2.87%) |
Dec 30, 2008 | 12.30 | 12.70 | 12.20 | 12.69 | 14,091,350 | +0.51(+4.17%) |
Dec 29, 2008 | 12.50 | 12.70 | 12.01 | 12.19 | 12,322,180 | -0.20(-1.65%) |
Dec 26, 2008 | 12.55 | 12.55 | 12.25 | 12.39 | 3,540,970 | +0.02(+0.14%) |
Dec 24, 2008 | 12.50 | 12.65 | 12.31 | 12.37 | 8,368,220 | -0.13(-1.02%) |
Dec 23, 2008 | 12.45 | 12.60 | 12.15 | 12.50 | 19,989,240 | +0.19(+1.57%) |
Dec 22, 2008 | 13.15 | 13.24 | 12.14 | 12.31 | 23,136,500 | -0.80(-6.10%) |
Dec 19, 2008 | 13.11 | 13.40 | 12.95 | 13.11 | 20,722,740 | +0.04(+0.29%) |
Dec 18, 2008 | 13.79 | 14.04 | 12.95 | 13.07 | 30,900,880 | -0.48(-3.55%) |
Dec 17, 2008 | 13.15 | 14.24 | 12.71 | 13.55 | 49,038,800 | +0.35(+2.65%) |
Dec 16, 2008 | 13.08 | 13.35 | 12.66 | 13.20 | 61,248,360 | +1.39(+11.78%) |
Dec 15, 2008 | 11.23 | 11.99 | 11.15 | 11.81 | 38,559,788 | +0.41(+3.59%) |
Dec 12, 2008 | 10.85 | 11.65 | 10.70 | 11.40 | 42,282,420 | +0.27(+2.43%) |
Dec 11, 2008 | 11.24 | 12.10 | 10.78 | 11.13 | 122,988,488 | +0.68(+6.47%) |
Dec 10, 2008 | 11.11 | 11.25 | 10.05 | 10.45 | 59,346,448 | -0.48(-4.41%) |
Dec 09, 2008 | 11.44 | 12.49 | 10.71 | 10.94 | 70,334,160 | -0.86(-7.28%) |
Dec 08, 2008 | 11.60 | 12.44 | 11.33 | 11.79 | 72,299,528 | +0.88(+8.11%) |
Dec 05, 2008 | 11.15 | 11.35 | 10.28 | 10.91 | 53,217,528 | -0.54(-4.74%) |
Dec 04, 2008 | 11.33 | 11.99 | 11.18 | 11.45 | 34,135,408 | +0.09(+0.76%) |
Dec 03, 2008 | 10.88 | 12.17 | 10.71 | 11.37 | 41,509,460 | -0.49(-4.13%) |
Dec 02, 2008 | 11.91 | 12.14 | 11.40 | 11.86 | 41,146,148 | +0.23(+1.94%) |
Dec 01, 2008 | 12.39 | 12.50 | 11.38 | 11.63 | 42,410,488 | -1.96(-14.40%) |
Nov 28, 2008 | 14.05 | 14.20 | 12.66 | 13.59 | 22,846,950 | -0.69(-4.81%) |
Nov 26, 2008 | 12.12 | 14.49 | 12.10 | 14.28 | 47,535,628 | +1.87(+15.09%) |
Nov 25, 2008 | 11.90 | 12.83 | 11.70 | 12.40 | 40,237,140 | +0.89(+7.73%) |
Nov 24, 2008 | 11.47 | 11.85 | 10.92 | 11.51 | 34,504,608 | +0.24(+2.17%) |
Nov 21, 2008 | 11.56 | 11.80 | 10.62 | 11.27 | 43,981,708 | +0.23(+2.12%) |
Nov 20, 2008 | 10.63 | 12.09 | 10.55 | 11.04 | 61,809,548 | -0.14(-1.24%) |
Nov 19, 2008 | 12.56 | 13.32 | 11.10 | 11.17 | 83,508,776 | -1.70(-13.22%) |
Nov 18, 2008 | 13.90 | 14.06 | 12.15 | 12.88 | 88,562,880 | -0.53(-3.97%) |
Nov 17, 2008 | 16.30 | 16.50 | 13.05 | 13.41 | 125,547,560 | -4.48(-25.04%) |
Nov 14, 2008 | 18.40 | 19.37 | 17.75 | 17.89 | 325,229,984 | -1.10(-5.78%) |
Nov 13, 2008 | 18.52 | 19.00 | 16.20 | 18.99 | 62,849,000 | +0.69(+3.76%) |
Nov 12, 2008 | 18.55 | 19.50 | 18.05 | 18.30 | 37,443,740 | -0.78(-4.11%) |
Nov 11, 2008 | 20.42 | 20.50 | 18.69 | 19.08 | 46,496,880 | -2.05(-9.68%) |
Nov 10, 2008 | 22.40 | 22.80 | 20.38 | 21.13 | 27,425,080 | -0.67(-3.08%) |
Nov 07, 2008 | 21.22 | 22.30 | 21.22 | 21.80 | 27,291,050 | +0.83(+3.98%) |
Nov 06, 2008 | 21.31 | 21.89 | 20.33 | 20.97 | 27,646,620 | -0.76(-3.51%) |
Nov 05, 2008 | 22.82 | 23.08 | 21.63 | 21.73 | 29,220,420 | -1.73(-7.39%) |
Nov 04, 2008 | 21.00 | 23.98 | 20.61 | 23.46 | 47,790,668 | +2.99(+14.61%) |
Nov 03, 2008 | 20.98 | 21.56 | 20.21 | 20.47 | 23,612,870 | -0.13(-0.62%) |
Oct 31, 2008 | 21.00 | 21.26 | 20.02 | 20.60 | 22,824,670 | -0.76(-3.56%) |
Oct 30, 2008 | 22.30 | 22.59 | 21.02 | 21.36 | 30,669,340 | +0.17(+0.79%) |
Oct 29, 2008 | 20.65 | 22.38 | 20.30 | 21.19 | 35,657,348 | +0.30(+1.42%) |
Oct 28, 2008 | 18.83 | 21.00 | 18.27 | 20.89 | 39,907,368 | +3.00(+16.73%) |
Oct 27, 2008 | 18.76 | 19.20 | 17.85 | 17.90 | 27,464,990 | -1.22(-6.39%) |
Oct 24, 2008 | 17.72 | 20.00 | 17.63 | 19.12 | 38,558,188 | -2.13(-10.03%) |
Oct 23, 2008 | 23.98 | 24.03 | 20.60 | 21.25 | 66,898,748 | -3.65(-14.67%) |
Oct 22, 2008 | 24.37 | 25.86 | 23.75 | 24.91 | 43,036,908 | +0.04(+0.17%) |
Oct 21, 2008 | 24.84 | 26.00 | 24.31 | 24.87 | 23,093,460 | -0.57(-2.24%) |
Oct 20, 2008 | 24.61 | 25.70 | 24.20 | 25.44 | 31,563,680 | +1.49(+6.20%) |
Oct 17, 2008 | 23.35 | 24.76 | 21.82 | 23.95 | 37,018,828 | +1.32(+5.84%) |
Oct 16, 2008 | 22.70 | 22.86 | 20.50 | 22.63 | 41,033,520 | -0.09(-0.40%) |
Oct 15, 2008 | 24.21 | 25.00 | 22.40 | 22.72 | 29,374,150 | -2.30(-9.21%) |
Oct 14, 2008 | 27.41 | 27.48 | 24.70 | 25.02 | 33,157,290 | -1.58(-5.94%) |
Oct 13, 2008 | 22.40 | 27.15 | 22.02 | 26.61 | 53,053,768 | +5.23(+24.47%) |
Oct 10, 2008 | 19.81 | 21.55 | 19.80 | 21.38 | 41,678,068 | +0.76(+3.67%) |
Oct 09, 2008 | 22.09 | 22.40 | 20.16 | 20.62 | 23,725,760 | -0.71(-3.34%) |
Oct 08, 2008 | 20.68 | 22.80 | 20.68 | 21.33 | 33,433,250 | -0.11(-0.53%) |
Oct 07, 2008 | 23.02 | 23.37 | 21.25 | 21.44 | 29,978,000 | -1.32(-5.82%) |
Oct 06, 2008 | 20.57 | 22.77 | 20.38 | 22.77 | 41,988,920 | +0.53(+2.39%) |
Oct 03, 2008 | 23.88 | 24.38 | 22.05 | 22.24 | 27,863,520 | -1.12(-4.77%) |
Oct 02, 2008 | 24.42 | 24.84 | 23.00 | 23.35 | 25,876,370 | -1.10(-4.49%) |
Oct 01, 2008 | 24.80 | 25.25 | 23.82 | 24.45 | 20,179,730 | -0.37(-1.51%) |
Sep 30, 2008 | 23.61 | 25.10 | 23.58 | 24.82 | 36,347,740 | +1.70(+7.37%) |
Sep 29, 2008 | 25.01 | 25.24 | 22.70 | 23.12 | 34,331,980 | -2.95(-11.33%) |
Sep 26, 2008 | 26.60 | 26.74 | 25.46 | 26.07 | 23,589,220 | -1.48(-5.35%) |
Sep 25, 2008 | 26.72 | 27.97 | 26.54 | 27.55 | 25,289,900 | +0.82(+3.08%) |
Sep 24, 2008 | 26.80 | 27.86 | 26.20 | 26.73 | 21,034,430 | +0.38(+1.43%) |
Sep 23, 2008 | 27.11 | 27.77 | 26.14 | 26.35 | 23,371,650 | -0.51(-1.91%) |
Sep 22, 2008 | 29.15 | 29.35 | 26.56 | 26.86 | 18,297,330 | -2.11(-7.29%) |
Sep 19, 2008 | 31.02 | 31.13 | 28.05 | 28.98 | 32,321,570 | -1.55(-5.08%) |
Sep 18, 2008 | 25.97 | 30.52 | 23.61 | 30.52 | 48,510,768 | +5.08(+19.96%) |
Sep 17, 2008 | 26.22 | 27.00 | 24.77 | 25.45 | 35,755,680 | -1.20(-4.51%) |
Sep 16, 2008 | 26.70 | 27.89 | 26.20 | 26.65 | 43,275,280 | -0.65(-2.39%) |
Sep 15, 2008 | 26.86 | 28.39 | 26.81 | 27.30 | 26,277,100 | -0.90(-3.19%) |
Sep 12, 2008 | 27.71 | 28.60 | 26.91 | 28.20 | 32,503,550 | -0.05(-0.18%) |
Sep 11, 2008 | 25.60 | 28.39 | 25.36 | 28.25 | 38,217,508 | +1.84(+6.97%) |
Sep 10, 2008 | 25.51 | 26.77 | 25.50 | 26.41 | 27,066,240 | +1.00(+3.92%) |
Sep 09, 2008 | 27.09 | 27.86 | 25.20 | 25.41 | 31,789,560 | -2.02(-7.38%) |
Sep 08, 2008 | 28.15 | 28.88 | 26.51 | 27.44 | 40,599,968 | +0.37(+1.37%) |
Sep 05, 2008 | 26.70 | 27.60 | 26.07 | 27.07 | 30,353,520 | -0.05(-0.18%) |
Sep 04, 2008 | 29.20 | 29.20 | 27.04 | 27.11 | 33,816,088 | -2.21(-7.54%) |
Sep 03, 2008 | 30.96 | 31.09 | 28.97 | 29.32 | 30,289,620 | -1.53(-4.96%) |
Sep 02, 2008 | 31.98 | 32.20 | 30.66 | 30.85 | 16,792,450 | -0.52(-1.65%) |
Aug 29, 2008 | 31.82 | 32.00 | 30.97 | 31.37 | 8,283,250 | -0.28(-0.89%) |
Aug 28, 2008 | 31.88 | 32.10 | 31.41 | 31.65 | 11,319,510 | +0.08(+0.26%) |
Aug 27, 2008 | 31.10 | 31.94 | 30.95 | 31.57 | 16,479,070 | +0.56(+1.80%) |
Aug 26, 2008 | 32.04 | 32.17 | 30.77 | 31.01 | 27,118,890 | -1.23(-3.81%) |
Aug 25, 2008 | 32.30 | 33.02 | 31.90 | 32.24 | 12,367,940 | -0.16(-0.49%) |
Aug 22, 2008 | 32.59 | 32.94 | 32.30 | 32.40 | 8,775,610 | +0.07(+0.22%) |
Aug 21, 2008 | 31.73 | 32.50 | 31.62 | 32.33 | 12,428,780 | +0.21(+0.65%) |
Aug 20, 2008 | 31.40 | 32.40 | 31.35 | 32.12 | 24,565,360 | +1.24(+4.01%) |
Aug 19, 2008 | 30.30 | 31.38 | 30.20 | 30.88 | 20,680,950 | +0.16(+0.52%) |
Aug 18, 2008 | 32.09 | 32.28 | 30.50 | 30.73 | 18,377,270 | -1.38(-4.29%) |
Aug 15, 2008 | 32.66 | 32.83 | 31.80 | 32.10 | 16,129,350 | -0.38(-1.19%) |
Aug 14, 2008 | 31.16 | 32.74 | 31.12 | 32.49 | 22,741,540 | +0.93(+2.94%) |
Aug 13, 2008 | 30.89 | 31.77 | 30.36 | 31.56 | 20,376,500 | +0.40(+1.30%) |
Aug 12, 2008 | 30.58 | 31.79 | 30.32 | 31.15 | 24,881,560 | +0.71(+2.34%) |
Aug 11, 2008 | 31.50 | 31.68 | 30.18 | 30.44 | 26,274,520 | -1.49(-4.65%) |
Aug 08, 2008 | 32.43 | 32.68 | 31.70 | 31.93 | 21,668,990 | -0.84(-2.55%) |
Aug 07, 2008 | 33.39 | 33.57 | 32.27 | 32.76 | 22,422,360 | -1.12(-3.30%) |
Aug 06, 2008 | 33.04 | 34.23 | 32.78 | 33.88 | 22,026,900 | +0.85(+2.58%) |
Aug 05, 2008 | 33.30 | 33.45 | 32.45 | 33.03 | 22,090,630 | +0.01(+0.03%) |
Aug 04, 2008 | 34.04 | 34.35 | 32.98 | 33.02 | 18,398,330 | -1.40(-4.06%) |
Aug 01, 2008 | 34.65 | 34.70 | 34.05 | 34.42 | 16,780,330 | -0.30(-0.86%) |
Jul 31, 2008 | 34.42 | 35.20 | 34.17 | 34.72 | 18,481,870 | -0.31(-0.88%) |
Jul 30, 2008 | 34.86 | 35.34 | 34.31 | 35.02 | 24,242,790 | +0.21(+0.61%) |
Jul 29, 2008 | 34.81 | 34.85 | 32.96 | 34.81 | 28,504,600 | +1.38(+4.12%) |
Jul 28, 2008 | 33.67 | 34.55 | 33.21 | 33.44 | 29,653,890 | +0.20(+0.59%) |
Jul 25, 2008 | 33.66 | 33.66 | 32.83 | 33.24 | 23,378,820 | -0.27(-0.80%) |
Jul 24, 2008 | 32.60 | 34.10 | 32.14 | 33.51 | 65,833,020 | +4.64(+16.07%) |
Jul 23, 2008 | 29.75 | 29.90 | 28.71 | 28.87 | 33,341,970 | -0.37(-1.25%) |
Jul 22, 2008 | 28.97 | 29.49 | 28.50 | 29.24 | 25,867,970 | -0.46(-1.56%) |
Jul 21, 2008 | 29.28 | 29.90 | 29.11 | 29.70 | 21,338,490 | +0.55(+1.87%) |
Jul 18, 2008 | 29.62 | 29.74 | 28.90 | 29.15 | 26,535,130 | -1.14(-3.75%) |
Jul 17, 2008 | 30.40 | 30.70 | 29.66 | 30.29 | 34,634,568 | +0.40(+1.32%) |
Jul 16, 2008 | 28.70 | 29.96 | 28.07 | 29.89 | 31,417,370 | +1.69(+5.99%) |
Jul 15, 2008 | 28.55 | 29.36 | 27.25 | 28.20 | 56,123,568 | -0.94(-3.21%) |
Jul 14, 2008 | 31.28 | 31.45 | 28.71 | 29.14 | 50,285,280 | -1.37(-4.48%) |
Jul 11, 2008 | 32.22 | 32.40 | 30.33 | 30.51 | 52,396,488 | -2.42(-7.36%) |
Jul 10, 2008 | 33.63 | 33.98 | 32.48 | 32.93 | 31,490,330 | -0.35(-1.06%) |
Jul 09, 2008 | 33.39 | 34.40 | 33.15 | 33.28 | 37,770,240 | -0.17(-0.52%) |
Jul 08, 2008 | 33.42 | 33.90 | 32.04 | 33.46 | 38,252,780 | +0.67(+2.03%) |
Jul 07, 2008 | 32.10 | 33.23 | 32.00 | 32.79 | 40,101,800 | +1.19(+3.76%) |
Jul 04, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.00(+0.00%) |
Jul 03, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.40(+1.27%) |
Jul 02, 2008 | 32.15 | 33.07 | 31.02 | 31.20 | 37,955,260 | -0.56(-1.78%) |
Jul 01, 2008 | 30.57 | 31.90 | 30.34 | 31.77 | 41,922,020 | +0.47(+1.51%) |
Jun 30, 2008 | 31.52 | 32.05 | 31.07 | 31.30 | 22,106,500 | -0.03(-0.09%) |
Jun 27, 2008 | 31.20 | 31.69 | 30.53 | 31.32 | 26,982,560 | -0.15(-0.48%) |
Jun 26, 2008 | 32.31 | 32.80 | 31.40 | 31.48 | 33,149,180 | -1.73(-5.22%) |
Jun 25, 2008 | 31.45 | 33.31 | 31.10 | 33.21 | 44,643,388 | +2.54(+8.27%) |
Jun 24, 2008 | 31.50 | 31.86 | 30.32 | 30.67 | 39,347,888 | -1.21(-3.81%) |
Jun 23, 2008 | 32.40 | 32.69 | 31.57 | 31.89 | 23,127,940 | -0.40(-1.25%) |
Jun 20, 2008 | 33.20 | 33.23 | 32.00 | 32.29 | 24,191,480 | -1.19(-3.56%) |
Jun 19, 2008 | 32.93 | 33.59 | 32.62 | 33.48 | 24,551,860 | +0.23(+0.70%) |
Jun 18, 2008 | 32.82 | 33.54 | 32.66 | 33.25 | 26,966,340 | -0.02(-0.05%) |
Jun 17, 2008 | 33.90 | 34.44 | 33.09 | 33.26 | 31,905,580 | -0.33(-0.97%) |
Jun 16, 2008 | 32.40 | 33.87 | 32.32 | 33.59 | 24,162,470 | +0.91(+2.78%) |
Jun 13, 2008 | 31.95 | 32.84 | 31.60 | 32.68 | 29,192,300 | +1.14(+3.62%) |
Jun 12, 2008 | 32.50 | 33.29 | 31.05 | 31.54 | 36,713,280 | -0.36(-1.12%) |
Jun 11, 2008 | 32.78 | 33.08 | 31.87 | 31.90 | 24,239,340 | -0.74(-2.26%) |
Jun 10, 2008 | 31.90 | 32.88 | 31.53 | 32.63 | 40,948,488 | -0.57(-1.70%) |
Jun 09, 2008 | 34.73 | 34.84 | 32.20 | 33.20 | 36,348,868 | -1.30(-3.78%) |
Jun 06, 2008 | 35.67 | 35.80 | 34.45 | 34.50 | 29,874,980 | -1.68(-4.64%) |
Jun 05, 2008 | 34.79 | 36.20 | 34.56 | 36.18 | 36,553,028 | +1.73(+5.02%) |
Jun 04, 2008 | 34.09 | 34.89 | 33.90 | 34.45 | 25,633,300 | +0.24(+0.71%) |
Jun 03, 2008 | 33.92 | 34.50 | 33.17 | 34.21 | 29,588,390 | +0.43(+1.28%) |
Jun 02, 2008 | 34.20 | 34.60 | 33.47 | 33.77 | 28,205,930 | -0.73(-2.12%) |
May 30, 2008 | 34.78 | 35.00 | 34.33 | 34.51 | 20,060,650 | +0.01(+0.04%) |
May 29, 2008 | 34.60 | 35.15 | 34.30 | 34.49 | 28,571,470 | -0.00(-0.00%) |
May 28, 2008 | 34.00 | 34.56 | 33.67 | 34.49 | 33,827,888 | +0.84(+2.51%) |
May 27, 2008 | 33.08 | 33.84 | 32.73 | 33.65 | 36,270,540 | +0.78(+2.37%) |
May 26, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,124,360 | +0.00(+0.00%) |
May 23, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,091,660 | -0.63(-1.88%) |
May 22, 2008 | 35.50 | 35.70 | 33.07 | 33.50 | 58,143,160 | -2.00(-5.63%) |
May 21, 2008 | 37.17 | 37.66 | 35.30 | 35.50 | 49,487,348 | -1.71(-4.61%) |
May 20, 2008 | 36.55 | 37.33 | 36.51 | 37.21 | 41,063,300 | +0.11(+0.30%) |
May 19, 2008 | 36.75 | 38.23 | 36.54 | 37.10 | 60,231,140 | +0.64(+1.76%) |
May 16, 2008 | 36.53 | 37.02 | 36.09 | 36.46 | 28,639,270 | +0.03(+0.09%) |
May 15, 2008 | 36.41 | 36.81 | 36.04 | 36.43 | 33,964,080 | +0.31(+0.86%) |
May 14, 2008 | 37.12 | 37.49 | 36.00 | 36.12 | 34,961,540 | -0.72(-1.96%) |
May 13, 2008 | 36.66 | 37.33 | 36.13 | 36.84 | 49,320,860 | +0.15(+0.42%) |
May 12, 2008 | 34.78 | 36.77 | 34.31 | 36.69 | 45,807,748 | +2.06(+5.95%) |
May 09, 2008 | 34.98 | 35.40 | 34.34 | 34.63 | 33,045,760 | -0.89(-2.50%) |
May 08, 2008 | 36.11 | 36.72 | 35.35 | 35.52 | 45,126,520 | -0.40(-1.10%) |
May 07, 2008 | 37.12 | 38.29 | 35.84 | 35.91 | 57,105,300 | -1.13(-3.05%) |
May 06, 2008 | 37.02 | 37.47 | 36.54 | 37.04 | 39,504,708 | -0.34(-0.92%) |
May 05, 2008 | 36.15 | 37.81 | 36.10 | 37.38 | 44,584,628 | +1.23(+3.42%) |
May 02, 2008 | 37.16 | 37.23 | 35.76 | 36.15 | 41,154,468 | -0.85(-2.30%) |