Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.80 | 21.90 | 21.41 | 21.66 | 46,915,700 | +0.01(+0.06%) |
Apr 29, 2009 | 21.18 | 21.88 | 21.18 | 21.65 | 41,374,060 | +0.95(+4.62%) |
Apr 28, 2009 | 20.46 | 20.95 | 20.37 | 20.69 | 39,546,996 | -0.23(-1.10%) |
Apr 27, 2009 | 21.05 | 21.24 | 20.79 | 20.92 | 47,312,664 | -0.97(-4.42%) |
Apr 24, 2009 | 21.70 | 22.00 | 21.67 | 21.89 | 27,078,096 | +0.41(+1.92%) |
Apr 23, 2009 | 21.44 | 21.56 | 21.15 | 21.48 | 35,346,996 | +0.39(+1.83%) |
Apr 22, 2009 | 20.98 | 21.48 | 20.89 | 21.09 | 41,396,872 | -0.73(-3.35%) |
Apr 21, 2009 | 21.16 | 21.85 | 21.05 | 21.82 | 32,211,522 | +0.58(+2.71%) |
Apr 20, 2009 | 21.89 | 21.90 | 21.16 | 21.25 | 32,211,452 | -0.72(-3.30%) |
Apr 17, 2009 | 22.03 | 22.17 | 21.88 | 21.97 | 34,430,648 | -0.34(-1.51%) |
Apr 16, 2009 | 22.27 | 22.47 | 21.93 | 22.31 | 37,553,884 | -0.10(-0.46%) |
Apr 15, 2009 | 22.01 | 22.53 | 21.98 | 22.41 | 42,742,752 | +0.69(+3.18%) |
Apr 14, 2009 | 21.80 | 22.08 | 21.62 | 21.72 | 38,630,196 | -0.07(-0.31%) |
Apr 13, 2009 | 21.65 | 22.01 | 21.52 | 21.79 | 32,814,454 | +0.22(+1.00%) |
Apr 09, 2009 | 21.48 | 21.60 | 21.33 | 21.57 | 34,556,272 | +0.91(+4.39%) |
Apr 08, 2009 | 20.63 | 20.81 | 20.40 | 20.66 | 38,921,796 | +0.15(+0.73%) |
Apr 07, 2009 | 20.58 | 20.77 | 20.39 | 20.51 | 37,101,508 | -0.41(-1.97%) |
Apr 06, 2009 | 20.86 | 20.99 | 20.54 | 20.93 | 34,065,304 | -0.03(-0.16%) |
Apr 03, 2009 | 20.75 | 21.02 | 20.57 | 20.96 | 40,371,216 | +0.10(+0.49%) |
Apr 02, 2009 | 20.65 | 21.31 | 20.58 | 20.86 | 76,310,088 | +1.07(+5.41%) |
Apr 01, 2009 | 19.25 | 19.88 | 19.15 | 19.79 | 51,363,872 | +0.47(+2.42%) |
Mar 31, 2009 | 19.37 | 19.55 | 19.12 | 19.32 | 42,489,152 | +0.50(+2.66%) |
Mar 30, 2009 | 19.06 | 19.06 | 18.62 | 18.82 | 51,518,400 | -1.61(-7.86%) |
Mar 26, 2009 | 20.20 | 20.50 | 19.44 | 20.43 | 65,351,584 | +1.03(+5.31%) |
Mar 25, 2009 | 19.32 | 19.74 | 18.92 | 19.40 | 61,780,516 | +0.09(+0.46%) |
Mar 24, 2009 | 19.32 | 19.78 | 19.23 | 19.31 | 48,796,996 | -0.39(-1.99%) |
Mar 23, 2009 | 19.27 | 19.86 | 19.25 | 19.70 | 75,538,848 | +1.81(+10.11%) |
Mar 20, 2009 | 18.33 | 18.33 | 17.81 | 17.89 | 58,519,812 | -0.67(-3.58%) |
Mar 19, 2009 | 18.89 | 18.96 | 18.39 | 18.56 | 53,962,132 | -0.19(-1.01%) |
Mar 18, 2009 | 18.33 | 19.03 | 18.05 | 18.75 | 64,414,532 | +0.13(+0.69%) |
Mar 17, 2009 | 18.08 | 18.62 | 17.98 | 18.62 | 43,700,280 | +0.27(+1.48%) |
Mar 16, 2009 | 18.45 | 18.87 | 18.30 | 18.35 | 77,364,880 | +0.44(+2.47%) |
Mar 13, 2009 | 17.87 | 18.07 | 17.60 | 17.90 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 17.03 | 17.70 | 16.90 | 17.59 | 52,702,956 | +0.59(+3.48%) |
Mar 11, 2009 | 17.26 | 17.43 | 16.85 | 17.00 | 43,757,168 | -0.35(-1.99%) |
Mar 10, 2009 | 16.75 | 17.36 | 16.71 | 17.34 | 65,484,592 | +1.31(+8.15%) |
Mar 09, 2009 | 15.96 | 16.51 | 15.95 | 16.04 | 45,446,604 | -0.22(-1.33%) |
Mar 06, 2009 | 16.50 | 16.53 | 15.82 | 16.25 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.50 | 16.80 | 16.29 | 16.34 | 72,717,320 | -0.91(-5.26%) |
Mar 04, 2009 | 17.01 | 17.53 | 16.80 | 17.24 | 108,037,296 | +1.75(+11.28%) |
Mar 02, 2009 | 16.06 | 16.23 | 15.44 | 15.50 | 83,913,544 | -0.97(-5.88%) |
Feb 27, 2009 | 16.49 | 16.83 | 16.40 | 16.46 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.24 | 17.43 | 16.80 | 16.89 | 46,616,828 | -0.39(-2.23%) |
Feb 25, 2009 | 17.44 | 17.70 | 16.95 | 17.28 | 47,366,972 | -0.43(-2.45%) |
Feb 24, 2009 | 17.03 | 17.77 | 16.87 | 17.71 | 63,533,632 | +0.91(+5.44%) |
Feb 23, 2009 | 17.51 | 17.55 | 16.69 | 16.80 | 61,268,816 | -0.23(-1.35%) |
Feb 20, 2009 | 16.88 | 17.28 | 16.65 | 17.03 | 69,683,320 | -0.29(-1.68%) |
Feb 19, 2009 | 17.76 | 17.83 | 17.17 | 17.32 | 42,382,096 | +0.00(+0.00%) |
Feb 18, 2009 | 17.40 | 17.44 | 17.01 | 17.32 | 51,510,500 | +0.45(+2.69%) |
Feb 17, 2009 | 17.12 | 17.18 | 16.80 | 16.86 | 71,256,152 | -1.29(-7.12%) |
Feb 13, 2009 | 18.22 | 18.40 | 18.02 | 18.16 | 44,196,496 | +0.24(+1.32%) |
Feb 12, 2009 | 17.72 | 17.96 | 17.36 | 17.92 | 56,654,868 | -0.35(-1.93%) |
Feb 11, 2009 | 18.40 | 18.63 | 18.00 | 18.27 | 66,272,980 | +0.08(+0.45%) |
Feb 10, 2009 | 19.07 | 19.27 | 18.12 | 18.19 | 63,955,056 | -0.94(-4.92%) |
Feb 09, 2009 | 19.21 | 19.32 | 18.95 | 19.13 | 43,820,140 | -0.15(-0.77%) |
Feb 06, 2009 | 18.92 | 19.44 | 18.75 | 19.28 | 63,523,156 | +0.87(+4.75%) |
Feb 05, 2009 | 17.88 | 18.72 | 17.83 | 18.41 | 68,266,544 | +0.66(+3.70%) |
Feb 04, 2009 | 17.60 | 18.12 | 17.57 | 17.75 | 64,897,652 | +0.46(+2.66%) |
Feb 03, 2009 | 17.14 | 17.47 | 16.87 | 17.29 | 39,646,992 | +0.37(+2.16%) |
Feb 02, 2009 | 16.71 | 17.14 | 16.69 | 16.92 | 37,668,836 | -0.08(-0.48%) |
Jan 30, 2009 | 17.26 | 17.52 | 16.90 | 17.01 | 0 | +0.39(+2.32%) |
Jan 29, 2009 | 17.04 | 17.11 | 16.61 | 16.62 | 46,190,356 | -0.94(-5.36%) |
Jan 28, 2009 | 17.40 | 17.76 | 17.30 | 17.56 | 51,970,920 | +0.64(+3.80%) |
Jan 27, 2009 | 16.82 | 17.03 | 16.69 | 16.92 | 35,442,976 | +0.24(+1.46%) |
Jan 26, 2009 | 16.68 | 17.05 | 16.44 | 16.67 | 46,497,220 | +0.08(+0.49%) |
Jan 23, 2009 | 15.87 | 16.73 | 15.86 | 16.59 | 57,154,720 | +0.44(+2.73%) |
Jan 22, 2009 | 16.18 | 16.79 | 15.81 | 16.15 | 63,204,092 | -0.85(-4.98%) |
Jan 21, 2009 | 16.61 | 17.04 | 16.05 | 17.00 | 80,155,056 | +0.92(+5.73%) |
Jan 20, 2009 | 16.99 | 17.06 | 15.99 | 16.08 | 83,343,816 | -1.50(-8.52%) |
Jan 16, 2009 | 17.64 | 18.19 | 16.96 | 17.57 | 63,514,972 | +0.23(+1.33%) |
Jan 15, 2009 | 17.10 | 17.59 | 16.46 | 17.34 | 112,004,520 | +0.29(+1.71%) |
Jan 14, 2009 | 17.28 | 17.30 | 16.76 | 17.05 | 64,264,524 | -0.47(-2.70%) |
Jan 13, 2009 | 17.40 | 17.70 | 17.28 | 17.53 | 47,703,528 | -0.20(-1.11%) |
Jan 12, 2009 | 18.30 | 18.33 | 17.61 | 17.72 | 53,167,948 | -1.04(-5.56%) |
Jan 09, 2009 | 19.23 | 19.27 | 18.69 | 18.77 | 43,771,984 | -0.72(-3.72%) |
Jan 08, 2009 | 19.16 | 19.53 | 19.06 | 19.49 | 40,238,856 | -0.35(-1.77%) |
Jan 07, 2009 | 20.23 | 20.25 | 19.74 | 19.84 | 60,325,356 | -1.53(-7.16%) |
Jan 06, 2009 | 21.46 | 21.81 | 21.27 | 21.37 | 45,615,680 | +0.07(+0.32%) |
Jan 05, 2009 | 21.18 | 21.58 | 21.08 | 21.31 | 37,250,716 | +0.24(+1.12%) |
Jan 02, 2009 | 20.32 | 21.12 | 20.18 | 21.07 | 39,490,588 | +1.37(+6.94%) |
Jan 01, 2009 | 19.40 | 19.81 | 19.27 | 19.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.40 | 19.81 | 19.27 | 19.70 | 21,300,520 | +0.23(+1.18%) |
Dec 30, 2008 | 19.09 | 19.48 | 19.07 | 19.47 | 23,167,180 | +0.35(+1.81%) |
Dec 29, 2008 | 19.17 | 19.21 | 18.83 | 19.13 | 19,680,190 | +0.12(+0.64%) |
Dec 26, 2008 | 18.93 | 19.09 | 18.79 | 19.00 | 8,340,976 | +0.06(+0.32%) |
Dec 24, 2008 | 18.81 | 19.00 | 18.75 | 18.94 | 13,046,317 | +0.24(+1.30%) |
Dec 23, 2008 | 19.11 | 19.15 | 18.68 | 18.70 | 46,109,288 | -0.85(-4.33%) |
Dec 22, 2008 | 20.09 | 20.09 | 19.34 | 19.55 | 52,826,608 | -1.14(-5.53%) |
Dec 19, 2008 | 20.69 | 20.85 | 20.39 | 20.69 | 47,639,188 | +0.05(+0.23%) |
Dec 18, 2008 | 21.29 | 21.33 | 20.38 | 20.64 | 62,731,120 | -0.19(-0.91%) |
Dec 17, 2008 | 20.97 | 21.27 | 20.74 | 20.83 | 47,526,160 | -0.28(-1.32%) |
Dec 16, 2008 | 20.13 | 21.20 | 19.91 | 21.11 | 70,481,664 | +1.44(+7.30%) |
Dec 15, 2008 | 20.11 | 20.15 | 19.44 | 19.67 | 52,825,396 | -0.64(-3.13%) |
Dec 12, 2008 | 19.60 | 20.49 | 19.50 | 20.31 | 67,373,992 | -0.09(-0.43%) |
Dec 11, 2008 | 20.98 | 21.26 | 20.22 | 20.40 | 56,125,040 | -0.76(-3.59%) |
Dec 10, 2008 | 20.97 | 21.22 | 20.66 | 21.16 | 77,976,936 | +1.46(+7.44%) |
Dec 09, 2008 | 19.85 | 20.44 | 19.61 | 19.69 | 80,353,264 | -0.83(-4.03%) |
Dec 08, 2008 | 20.13 | 20.83 | 20.03 | 20.52 | 99,804,512 | +1.67(+8.88%) |
Dec 05, 2008 | 17.79 | 19.00 | 17.63 | 18.85 | 81,944,568 | +1.34(+7.66%) |
Dec 04, 2008 | 17.79 | 18.35 | 17.27 | 17.51 | 77,844,304 | -0.95(-5.14%) |
Dec 03, 2008 | 17.86 | 18.62 | 17.44 | 18.46 | 72,817,240 | +0.57(+3.18%) |
Dec 02, 2008 | 17.39 | 18.01 | 17.08 | 17.89 | 72,054,208 | +1.23(+7.36%) |
Dec 01, 2008 | 17.80 | 17.85 | 16.53 | 16.66 | 73,601,128 | -1.35(-7.48%) |
Nov 28, 2008 | 17.98 | 18.13 | 17.88 | 18.01 | 27,273,798 | -0.43(-2.35%) |
Nov 26, 2008 | 16.88 | 18.53 | 16.87 | 18.44 | 92,942,640 | +1.91(+11.55%) |
Nov 25, 2008 | 17.15 | 17.15 | 16.30 | 16.53 | 66,775,200 | -0.35(-2.09%) |
Nov 24, 2008 | 16.45 | 17.49 | 16.31 | 16.88 | 82,342,272 | +0.32(+1.92%) |
Nov 21, 2008 | 15.73 | 16.74 | 14.98 | 16.57 | 159,668,112 | +2.23(+15.60%) |
Nov 20, 2008 | 15.10 | 15.68 | 14.15 | 14.33 | 110,930,984 | -0.76(-5.03%) |
Nov 19, 2008 | 16.03 | 16.28 | 14.93 | 15.09 | 86,208,832 | -1.35(-8.24%) |
Nov 18, 2008 | 16.40 | 16.73 | 15.88 | 16.44 | 70,389,264 | -0.56(-3.27%) |
Nov 17, 2008 | 17.10 | 17.72 | 16.84 | 17.00 | 52,036,396 | -0.03(-0.20%) |
Nov 14, 2008 | 17.59 | 18.35 | 17.03 | 17.03 | 94,719,176 | -1.70(-9.07%) |
Nov 13, 2008 | 16.86 | 18.96 | 16.00 | 18.73 | 132,503,272 | +2.42(+14.87%) |
Nov 12, 2008 | 17.01 | 17.30 | 16.21 | 16.31 | 90,467,776 | -0.66(-3.87%) |
Nov 11, 2008 | 17.37 | 17.74 | 15.44 | 16.97 | 78,689,008 | -1.06(-5.86%) |
Nov 10, 2008 | 18.56 | 18.64 | 17.24 | 18.02 | 104,412,720 | +0.68(+3.95%) |
Nov 07, 2008 | 16.62 | 17.44 | 16.30 | 17.34 | 104,479,808 | +1.97(+12.82%) |
Nov 06, 2008 | 16.40 | 16.61 | 15.16 | 15.37 | 92,325,616 | -1.33(-7.95%) |
Nov 05, 2008 | 18.20 | 18.25 | 16.61 | 16.69 | 85,186,920 | -1.73(-9.41%) |
Nov 04, 2008 | 17.78 | 18.56 | 17.60 | 18.43 | 69,768,480 | +1.19(+6.92%) |
Nov 03, 2008 | 17.27 | 17.32 | 16.92 | 17.24 | 53,772,916 | +0.20(+1.15%) |
Oct 31, 2008 | 16.97 | 17.36 | 16.44 | 17.04 | 66,601,620 | -0.33(-1.91%) |
Oct 30, 2008 | 16.90 | 17.42 | 16.32 | 17.37 | 104,868,072 | +2.14(+14.05%) |
Oct 29, 2008 | 15.27 | 16.28 | 14.91 | 15.23 | 80,920,248 | -0.56(-3.52%) |
Oct 28, 2008 | 14.41 | 15.98 | 13.65 | 15.79 | 124,972,984 | +2.63(+20.03%) |
Oct 27, 2008 | 13.88 | 14.30 | 13.10 | 13.15 | 85,308,848 | -1.51(-10.30%) |
Oct 24, 2008 | 14.22 | 15.19 | 14.22 | 14.66 | 74,119,960 | -1.63(-9.98%) |
Oct 23, 2008 | 16.27 | 16.61 | 15.31 | 16.29 | 74,409,216 | +0.09(+0.59%) |
Oct 22, 2008 | 17.08 | 17.18 | 15.87 | 16.19 | 84,670,856 | -1.94(-10.72%) |
Oct 21, 2008 | 18.73 | 19.22 | 17.99 | 18.14 | 63,141,280 | -1.96(-9.74%) |
Oct 20, 2008 | 19.01 | 20.29 | 18.76 | 20.09 | 65,977,224 | +1.56(+8.40%) |
Oct 17, 2008 | 18.06 | 19.88 | 18.02 | 18.54 | 61,551,104 | -1.15(-5.85%) |
Oct 16, 2008 | 18.70 | 19.80 | 17.62 | 19.69 | 92,650,472 | +1.58(+8.75%) |
Oct 15, 2008 | 20.01 | 20.11 | 17.95 | 18.10 | 63,360,972 | -3.16(-14.85%) |
Oct 14, 2008 | 22.18 | 22.51 | 20.60 | 21.26 | 69,453,192 | -1.08(-4.85%) |
Oct 13, 2008 | 20.37 | 22.46 | 19.98 | 22.34 | 65,245,248 | +3.77(+20.27%) |
Oct 10, 2008 | 17.34 | 19.17 | 16.46 | 18.58 | 80,211,680 | +0.97(+5.50%) |
Oct 09, 2008 | 19.36 | 19.61 | 17.61 | 17.61 | 61,947,744 | -1.42(-7.44%) |
Oct 08, 2008 | 18.64 | 19.92 | 18.34 | 19.02 | 62,711,168 | -0.20(-1.02%) |
Oct 07, 2008 | 20.64 | 21.27 | 18.94 | 19.22 | 65,267,928 | -1.16(-5.71%) |
Oct 06, 2008 | 20.63 | 20.81 | 19.27 | 20.39 | 66,918,628 | -1.51(-6.88%) |
Oct 03, 2008 | 22.51 | 23.28 | 21.81 | 21.89 | 33,644,308 | -0.26(-1.18%) |
Oct 02, 2008 | 23.18 | 23.18 | 22.11 | 22.15 | 30,434,232 | -1.04(-4.50%) |
Oct 01, 2008 | 22.82 | 23.43 | 22.34 | 23.20 | 36,502,056 | -0.15(-0.63%) |
Sep 30, 2008 | 22.60 | 23.35 | 21.96 | 23.35 | 53,406,704 | +2.43(+11.63%) |
Sep 29, 2008 | 22.91 | 22.96 | 20.62 | 20.91 | 71,354,056 | -3.57(-14.58%) |
Sep 26, 2008 | 23.97 | 24.63 | 23.83 | 24.48 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.76 | 25.48 | 24.61 | 25.18 | 38,077,132 | +0.66(+2.71%) |
Sep 24, 2008 | 24.47 | 24.64 | 24.18 | 24.52 | 28,698,740 | +0.30(+1.26%) |
Sep 23, 2008 | 24.48 | 25.07 | 24.10 | 24.21 | 43,839,400 | -0.59(-2.38%) |
Sep 22, 2008 | 26.14 | 26.28 | 24.80 | 24.80 | 51,592,584 | -1.65(-6.25%) |
Sep 19, 2008 | 26.35 | 27.09 | 25.06 | 26.45 | 0 | +3.14(+13.46%) |
Sep 18, 2008 | 22.22 | 23.59 | 21.30 | 23.31 | 119,630,832 | +2.40(+11.48%) |
Sep 17, 2008 | 21.88 | 22.46 | 20.49 | 20.91 | 102,692,320 | -3.06(-12.77%) |
Sep 16, 2008 | 22.43 | 24.38 | 22.35 | 23.97 | 79,102,928 | +0.38(+1.61%) |
Sep 15, 2008 | 23.91 | 24.79 | 23.55 | 23.60 | 67,340,776 | -1.75(-6.92%) |
Sep 12, 2008 | 24.57 | 25.37 | 24.45 | 25.35 | 29,014,884 | +0.08(+0.32%) |
Sep 11, 2008 | 24.62 | 25.32 | 24.42 | 25.27 | 42,581,560 | -0.54(-2.07%) |
Sep 10, 2008 | 25.70 | 26.08 | 25.30 | 25.80 | 33,096,712 | +0.37(+1.44%) |
Sep 09, 2008 | 26.56 | 26.66 | 25.40 | 25.44 | 40,959,148 | -1.41(-5.25%) |
Sep 08, 2008 | 27.45 | 27.47 | 26.28 | 26.85 | 46,959,580 | +0.32(+1.20%) |
Sep 05, 2008 | 25.90 | 26.54 | 25.54 | 26.53 | 0 | +0.66(+2.54%) |
Sep 04, 2008 | 26.69 | 26.77 | 25.87 | 25.87 | 43,951,308 | -1.35(-4.95%) |
Sep 03, 2008 | 27.37 | 27.67 | 27.06 | 27.22 | 37,452,392 | -0.77(-2.76%) |
Sep 02, 2008 | 28.58 | 28.78 | 27.86 | 27.99 | 27,415,014 | -0.53(-1.85%) |
Aug 29, 2008 | 28.66 | 28.84 | 28.44 | 28.52 | 14,483,296 | -0.39(-1.34%) |
Aug 28, 2008 | 28.91 | 29.03 | 28.72 | 28.91 | 21,520,110 | -0.51(-1.73%) |
Aug 27, 2008 | 28.95 | 29.45 | 28.88 | 29.41 | 34,719,120 | +1.00(+3.50%) |
Aug 26, 2008 | 28.21 | 28.44 | 28.09 | 28.42 | 21,484,638 | +0.68(+2.44%) |
Aug 25, 2008 | 28.19 | 28.21 | 27.67 | 27.74 | 23,036,372 | -0.28(-1.01%) |
Aug 22, 2008 | 27.77 | 28.09 | 27.71 | 28.02 | 22,395,016 | +0.33(+1.17%) |
Aug 21, 2008 | 27.26 | 27.85 | 27.21 | 27.70 | 25,410,832 | -0.48(-1.71%) |
Aug 20, 2008 | 27.72 | 28.28 | 27.61 | 28.18 | 40,434,648 | +1.48(+5.53%) |
Aug 19, 2008 | 26.71 | 26.83 | 26.48 | 26.70 | 25,304,990 | -0.39(-1.42%) |
Aug 18, 2008 | 27.50 | 27.67 | 26.98 | 27.09 | 28,641,660 | -0.68(-2.44%) |
Aug 15, 2008 | 27.88 | 28.63 | 27.60 | 27.77 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 27.82 | 28.40 | 27.65 | 27.73 | 27,258,064 | -0.03(-0.12%) |
Aug 13, 2008 | 27.80 | 27.94 | 27.32 | 27.77 | 32,429,354 | -0.30(-1.06%) |
Aug 12, 2008 | 28.42 | 28.60 | 27.92 | 28.07 | 30,631,972 | -0.99(-3.40%) |
Aug 11, 2008 | 28.93 | 29.38 | 28.89 | 29.05 | 20,928,848 | -0.58(-1.94%) |
Aug 08, 2008 | 28.61 | 29.72 | 28.50 | 29.63 | 24,947,344 | +0.72(+2.51%) |
Aug 07, 2008 | 29.91 | 29.91 | 28.91 | 28.91 | 46,668,104 | -1.73(-5.66%) |
Aug 06, 2008 | 30.33 | 30.82 | 30.15 | 30.64 | 15,832,091 | +0.15(+0.49%) |
Aug 05, 2008 | 29.79 | 30.54 | 29.75 | 30.49 | 22,663,326 | +0.58(+1.92%) |
Aug 04, 2008 | 30.31 | 30.35 | 29.70 | 29.91 | 37,811,696 | -0.82(-2.67%) |
Aug 01, 2008 | 30.95 | 31.09 | 30.41 | 30.73 | 17,902,566 | +0.50(+1.66%) |
Jul 31, 2008 | 30.59 | 31.21 | 30.20 | 30.23 | 28,824,128 | -1.34(-4.25%) |
Jul 30, 2008 | 31.04 | 31.63 | 30.89 | 31.57 | 32,264,498 | +0.74(+2.39%) |
Jul 29, 2008 | 30.84 | 30.87 | 29.86 | 30.84 | 18,581,188 | +0.89(+2.96%) |
Jul 28, 2008 | 30.48 | 30.84 | 29.84 | 29.95 | 22,052,720 | -0.87(-2.83%) |
Jul 25, 2008 | 30.72 | 31.11 | 30.56 | 30.82 | 15,460,468 | +0.23(+0.75%) |
Jul 24, 2008 | 31.53 | 31.95 | 30.48 | 30.59 | 21,345,080 | -1.37(-4.29%) |
Jul 23, 2008 | 31.75 | 32.33 | 31.58 | 31.96 | 383,608,992 | +0.41(+1.29%) |
Jul 22, 2008 | 30.59 | 31.59 | 30.56 | 31.56 | 30,473,318 | +0.52(+1.67%) |
Jul 21, 2008 | 31.19 | 31.40 | 30.92 | 31.04 | 31,916,122 | +0.33(+1.07%) |
Jul 18, 2008 | 30.61 | 30.86 | 30.42 | 30.71 | 36,485,396 | +0.12(+0.41%) |
Jul 17, 2008 | 30.13 | 30.80 | 30.11 | 30.59 | 47,378,940 | +0.29(+0.97%) |
Jul 16, 2008 | 28.95 | 30.36 | 28.85 | 30.30 | 46,029,480 | +1.47(+5.09%) |
Jul 15, 2008 | 28.98 | 29.51 | 28.29 | 28.83 | 45,999,432 | -0.92(-3.08%) |
Jul 14, 2008 | 30.52 | 30.60 | 29.62 | 29.75 | 30,298,782 | -0.29(-0.97%) |
Jul 11, 2008 | 29.82 | 30.42 | 29.49 | 30.04 | 30,276,012 | -0.02(-0.08%) |
Jul 10, 2008 | 29.64 | 30.13 | 29.35 | 30.06 | 43,666,412 | +1.11(+3.85%) |
Jul 09, 2008 | 29.79 | 30.02 | 28.93 | 28.95 | 36,501,000 | -0.60(-2.04%) |
Jul 08, 2008 | 28.75 | 29.71 | 28.56 | 29.55 | 58,805,220 | +0.56(+1.92%) |
Jul 07, 2008 | 29.33 | 29.56 | 28.57 | 28.99 | 41,499,780 | +0.63(+2.21%) |
Jul 04, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.00(+0.00%) |
Jul 03, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.04(+0.14%) |
Jul 02, 2008 | 29.29 | 29.46 | 28.18 | 28.33 | 31,135,804 | -1.06(-3.61%) |
Jul 01, 2008 | 29.07 | 29.45 | 28.62 | 29.39 | 32,057,662 | -0.15(-0.51%) |
Jun 30, 2008 | 29.51 | 29.87 | 29.49 | 29.54 | 23,660,416 | +0.18(+0.60%) |
Jun 27, 2008 | 29.30 | 29.65 | 29.12 | 29.36 | 22,480,044 | +0.15(+0.51%) |
Jun 26, 2008 | 29.95 | 30.03 | 29.17 | 29.21 | 47,110,484 | -1.56(-5.07%) |
Jun 25, 2008 | 30.45 | 30.90 | 30.34 | 30.77 | 26,613,986 | +0.67(+2.23%) |
Jun 24, 2008 | 29.78 | 30.43 | 29.53 | 30.10 | 25,904,882 | -0.15(-0.51%) |
Jun 23, 2008 | 30.27 | 30.37 | 29.98 | 30.26 | 21,300,956 | +0.14(+0.46%) |
Jun 20, 2008 | 30.89 | 30.93 | 30.12 | 30.12 | 38,303,036 | -1.64(-5.17%) |
Jun 19, 2008 | 31.24 | 32.05 | 31.24 | 31.76 | 25,246,860 | +0.05(+0.15%) |
Jun 18, 2008 | 31.79 | 31.83 | 31.17 | 31.71 | 23,096,908 | +0.38(+1.22%) |
Jun 17, 2008 | 31.79 | 31.98 | 30.97 | 31.33 | 19,344,114 | -0.16(-0.50%) |
Jun 16, 2008 | 31.14 | 31.54 | 31.06 | 31.49 | 12,591,663 | +0.26(+0.82%) |
Jun 13, 2008 | 30.81 | 31.25 | 30.68 | 31.23 | 26,412,168 | -0.07(-0.21%) |
Jun 12, 2008 | 31.07 | 31.60 | 30.97 | 31.30 | 26,899,024 | +0.75(+2.46%) |
Jun 11, 2008 | 31.46 | 31.46 | 30.54 | 30.54 | 34,253,284 | -0.76(-2.42%) |
Jun 10, 2008 | 31.30 | 31.66 | 31.13 | 31.30 | 38,741,264 | -0.84(-2.60%) |
Jun 09, 2008 | 32.35 | 32.47 | 31.70 | 32.14 | 28,207,034 | +0.18(+0.56%) |
Jun 06, 2008 | 33.19 | 33.25 | 31.96 | 31.96 | 45,490,300 | -1.99(-5.86%) |
Jun 05, 2008 | 33.07 | 33.96 | 33.02 | 33.95 | 27,293,540 | +1.08(+3.28%) |
Jun 04, 2008 | 32.96 | 33.25 | 32.75 | 32.87 | 22,710,172 | -0.38(-1.15%) |
Jun 03, 2008 | 33.93 | 33.95 | 33.10 | 33.25 | 24,110,124 | -1.28(-3.72%) |
Jun 02, 2008 | 34.75 | 34.94 | 33.96 | 34.54 | 20,051,534 | +0.18(+0.52%) |
May 30, 2008 | 34.43 | 34.58 | 34.27 | 34.36 | 9,073,997 | +0.03(+0.10%) |
May 29, 2008 | 33.71 | 34.57 | 33.65 | 34.33 | 23,912,306 | +0.47(+1.40%) |
May 28, 2008 | 33.90 | 33.90 | 33.33 | 33.85 | 16,342,013 | -0.05(-0.15%) |
May 27, 2008 | 33.54 | 33.93 | 33.02 | 33.90 | 27,011,088 | +0.13(+0.39%) |
May 26, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 29,864,814 | -0.89(-2.57%) |
May 22, 2008 | 34.72 | 34.76 | 34.37 | 34.66 | 19,042,372 | +0.32(+0.93%) |
May 21, 2008 | 35.27 | 35.44 | 34.25 | 34.34 | 30,440,498 | -0.06(-0.18%) |
May 20, 2008 | 34.93 | 35.00 | 34.40 | 34.40 | 27,501,510 | -1.48(-4.12%) |
May 19, 2008 | 35.83 | 36.36 | 35.76 | 35.88 | 29,450,604 | +0.05(+0.13%) |
May 16, 2008 | 35.70 | 35.93 | 35.58 | 35.84 | 15,265,453 | +0.12(+0.35%) |
May 15, 2008 | 35.27 | 35.73 | 35.17 | 35.71 | 18,064,838 | +0.49(+1.39%) |
May 14, 2008 | 35.15 | 35.63 | 35.07 | 35.22 | 15,734,405 | +0.25(+0.72%) |
May 13, 2008 | 35.01 | 35.04 | 34.55 | 34.97 | 19,009,926 | +0.49(+1.41%) |
May 12, 2008 | 34.42 | 34.48 | 33.89 | 34.48 | 29,034,734 | +0.17(+0.49%) |
May 09, 2008 | 34.36 | 34.60 | 34.16 | 34.32 | 12,539,553 | -0.89(-2.53%) |
May 08, 2008 | 35.01 | 35.30 | 34.70 | 35.21 | 23,691,422 | +0.52(+1.50%) |
May 07, 2008 | 35.72 | 35.84 | 34.56 | 34.69 | 40,524,820 | -2.16(-5.87%) |
May 06, 2008 | 36.21 | 37.07 | 35.93 | 36.85 | 23,425,972 | +0.25(+0.67%) |
May 05, 2008 | 36.85 | 36.94 | 36.38 | 36.61 | 19,910,566 | -0.34(-0.91%) |
May 02, 2008 | 37.07 | 37.25 | 36.67 | 36.94 | 21,628,070 | +0.33(+0.91%) |