Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.47 | 19.54 | 18.19 | 18.30 | 23,868,450 | -0.84(-4.39%) |
Apr 29, 2009 | 18.23 | 19.18 | 17.98 | 19.14 | 22,236,094 | +1.17(+6.51%) |
Apr 28, 2009 | 18.15 | 18.45 | 17.73 | 17.97 | 21,320,018 | -0.57(-3.06%) |
Apr 27, 2009 | 18.82 | 19.17 | 18.34 | 18.54 | 22,427,398 | -0.77(-3.98%) |
Apr 24, 2009 | 19.36 | 19.88 | 18.94 | 19.31 | 31,793,918 | +0.02(+0.11%) |
Apr 23, 2009 | 18.84 | 19.50 | 18.37 | 19.29 | 26,873,962 | +0.43(+2.29%) |
Apr 22, 2009 | 19.24 | 20.40 | 18.63 | 18.86 | 33,167,514 | -1.26(-6.28%) |
Apr 21, 2009 | 18.26 | 20.13 | 17.06 | 20.12 | 57,741,392 | -0.01(-0.07%) |
Apr 20, 2009 | 21.46 | 21.97 | 20.13 | 20.13 | 31,662,866 | -1.57(-7.25%) |
Apr 17, 2009 | 22.62 | 22.77 | 21.58 | 21.71 | 30,542,104 | -0.71(-3.17%) |
Apr 16, 2009 | 23.58 | 23.60 | 21.41 | 22.42 | 29,785,058 | -0.97(-4.15%) |
Apr 15, 2009 | 22.26 | 23.60 | 21.82 | 23.39 | 23,170,940 | +0.98(+4.36%) |
Apr 14, 2009 | 22.65 | 22.96 | 22.04 | 22.41 | 36,593,764 | -0.88(-3.79%) |
Apr 13, 2009 | 20.79 | 23.53 | 20.54 | 23.29 | 30,377,672 | +2.00(+9.38%) |
Apr 09, 2009 | 20.95 | 21.55 | 20.36 | 21.30 | 33,177,882 | +1.42(+7.16%) |
Apr 08, 2009 | 19.73 | 20.10 | 19.45 | 19.88 | 19,551,928 | +0.26(+1.32%) |
Apr 07, 2009 | 19.67 | 20.10 | 19.29 | 19.62 | 18,891,258 | -0.61(-3.02%) |
Apr 06, 2009 | 20.36 | 20.63 | 19.80 | 20.23 | 18,076,466 | -0.60(-2.90%) |
Apr 03, 2009 | 20.39 | 20.86 | 19.99 | 20.83 | 20,785,196 | +0.42(+2.08%) |
Apr 02, 2009 | 21.40 | 21.48 | 20.12 | 20.41 | 29,193,394 | +0.01(+0.07%) |
Apr 01, 2009 | 19.75 | 20.65 | 19.59 | 20.39 | 24,975,754 | +0.10(+0.50%) |
Mar 31, 2009 | 19.35 | 20.46 | 19.15 | 20.29 | 27,654,354 | +1.67(+8.99%) |
Mar 30, 2009 | 19.31 | 19.59 | 18.42 | 18.62 | 22,842,076 | -1.61(-7.95%) |
Mar 26, 2009 | 20.07 | 20.58 | 19.47 | 20.23 | 26,180,890 | +0.33(+1.66%) |
Mar 25, 2009 | 19.14 | 19.94 | 18.38 | 19.90 | 27,852,726 | +1.01(+5.32%) |
Mar 24, 2009 | 19.67 | 20.46 | 18.71 | 18.89 | 29,703,974 | -1.03(-5.16%) |
Mar 23, 2009 | 18.80 | 20.29 | 18.68 | 19.92 | 35,203,096 | +2.82(+16.51%) |
Mar 20, 2009 | 18.32 | 18.32 | 17.10 | 17.10 | 27,214,790 | -1.83(-9.69%) |
Mar 19, 2009 | 20.46 | 20.49 | 17.97 | 18.93 | 34,915,708 | -1.28(-6.32%) |
Mar 18, 2009 | 17.23 | 20.44 | 17.00 | 20.21 | 42,481,596 | +2.57(+14.58%) |
Mar 17, 2009 | 16.29 | 17.71 | 16.00 | 17.63 | 22,118,462 | +1.36(+8.34%) |
Mar 16, 2009 | 17.13 | 17.91 | 16.13 | 16.28 | 23,892,998 | -0.73(-4.27%) |
Mar 13, 2009 | 17.61 | 17.61 | 16.19 | 17.00 | 0 | -0.71(-4.01%) |
Mar 12, 2009 | 16.35 | 17.88 | 15.80 | 17.71 | 36,943,376 | +1.53(+9.45%) |
Mar 11, 2009 | 14.98 | 16.66 | 14.75 | 16.18 | 35,299,348 | +1.42(+9.58%) |
Mar 10, 2009 | 13.65 | 14.77 | 12.97 | 14.77 | 36,343,240 | +1.82(+14.10%) |
Mar 09, 2009 | 12.93 | 13.55 | 12.54 | 12.94 | 24,352,066 | -0.17(-1.26%) |
Mar 06, 2009 | 14.34 | 14.57 | 11.26 | 13.11 | 0 | -1.01(-7.12%) |
Mar 05, 2009 | 15.19 | 15.67 | 13.85 | 14.11 | 26,514,230 | -1.67(-10.56%) |
Mar 04, 2009 | 16.45 | 16.56 | 15.36 | 15.78 | 23,218,780 | +0.38(+2.47%) |
Mar 02, 2009 | 15.49 | 16.33 | 15.30 | 15.40 | 23,375,588 | -0.52(-3.29%) |
Feb 27, 2009 | 15.72 | 16.69 | 15.72 | 15.92 | 0 | -0.80(-4.81%) |
Feb 26, 2009 | 17.62 | 18.08 | 16.38 | 16.73 | 22,829,468 | -0.36(-2.10%) |
Feb 25, 2009 | 17.29 | 17.71 | 16.36 | 17.09 | 22,737,128 | -0.42(-2.38%) |
Feb 24, 2009 | 15.68 | 17.58 | 15.57 | 17.50 | 26,809,598 | +1.93(+12.41%) |
Feb 23, 2009 | 16.61 | 16.83 | 15.56 | 15.57 | 19,550,018 | -0.83(-5.04%) |
Feb 20, 2009 | 16.05 | 16.75 | 15.46 | 16.40 | 25,986,522 | -0.37(-2.18%) |
Feb 19, 2009 | 17.34 | 17.66 | 16.66 | 16.76 | 13,721,255 | -0.24(-1.44%) |
Feb 18, 2009 | 17.05 | 17.89 | 16.28 | 17.01 | 18,841,294 | +0.40(+2.38%) |
Feb 17, 2009 | 16.89 | 17.76 | 16.53 | 16.61 | 24,247,162 | -1.53(-8.43%) |
Feb 13, 2009 | 18.68 | 18.88 | 18.11 | 18.14 | 15,371,620 | -1.20(-6.20%) |
Feb 12, 2009 | 18.98 | 19.36 | 17.96 | 19.34 | 18,352,262 | -0.52(-2.60%) |
Feb 11, 2009 | 18.87 | 19.93 | 18.53 | 19.86 | 13,614,447 | +1.21(+6.51%) |
Feb 10, 2009 | 19.90 | 20.30 | 18.46 | 18.65 | 20,284,180 | -1.65(-8.14%) |
Feb 09, 2009 | 20.58 | 20.75 | 19.83 | 20.30 | 10,298,530 | -0.11(-0.53%) |
Feb 06, 2009 | 20.15 | 21.03 | 19.75 | 20.41 | 20,825,890 | +0.66(+3.35%) |
Feb 05, 2009 | 19.45 | 20.46 | 19.04 | 19.75 | 19,407,504 | +0.00(+0.00%) |
Feb 04, 2009 | 19.67 | 20.25 | 19.18 | 19.75 | 15,136,055 | +0.24(+1.25%) |
Feb 03, 2009 | 19.80 | 19.82 | 18.21 | 19.50 | 19,904,362 | -0.02(-0.11%) |
Feb 02, 2009 | 18.04 | 19.56 | 18.04 | 19.52 | 15,416,875 | +1.03(+5.59%) |
Jan 30, 2009 | 18.93 | 19.57 | 18.19 | 18.49 | 0 | -0.11(-0.62%) |
Jan 29, 2009 | 19.44 | 19.93 | 18.52 | 18.60 | 16,958,360 | -1.55(-7.70%) |
Jan 28, 2009 | 18.82 | 20.40 | 18.32 | 20.16 | 26,771,510 | +2.42(+13.65%) |
Jan 27, 2009 | 17.48 | 17.80 | 16.87 | 17.73 | 13,801,342 | +0.61(+3.57%) |
Jan 26, 2009 | 17.49 | 17.74 | 16.62 | 17.12 | 17,025,458 | -0.03(-0.17%) |
Jan 23, 2009 | 15.18 | 17.42 | 14.89 | 17.15 | 18,072,878 | +1.29(+8.15%) |
Jan 22, 2009 | 16.17 | 17.41 | 15.70 | 15.86 | 26,082,566 | -0.66(-4.00%) |
Jan 21, 2009 | 14.91 | 17.07 | 14.91 | 16.52 | 45,886,712 | +2.87(+21.05%) |
Jan 20, 2009 | 13.75 | 14.19 | 11.09 | 13.65 | 68,596,640 | -3.13(-18.66%) |
Jan 19, 2009 | 16.48 | 23.99 | 16.16 | 16.78 | 2,114,062 | +0.29(+1.74%) |
Jan 16, 2009 | 17.07 | 17.49 | 15.85 | 16.49 | 19,456,448 | -0.22(-1.33%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.04 | 16.71 | 19,619,602 | -0.08(-0.47%) |
Jan 14, 2009 | 17.50 | 17.69 | 16.74 | 16.79 | 14,830,207 | -1.35(-7.44%) |
Jan 13, 2009 | 17.76 | 18.30 | 17.61 | 18.14 | 12,231,168 | +0.15(+0.84%) |
Jan 12, 2009 | 18.27 | 18.56 | 17.78 | 17.99 | 12,144,129 | -0.39(-2.11%) |
Jan 09, 2009 | 19.06 | 19.47 | 18.25 | 18.38 | 9,542,550 | -0.57(-2.99%) |
Jan 08, 2009 | 18.96 | 19.40 | 18.66 | 18.95 | 11,012,370 | -0.29(-1.49%) |
Jan 07, 2009 | 19.43 | 20.04 | 19.08 | 19.24 | 10,312,352 | -0.65(-3.29%) |
Jan 06, 2009 | 20.15 | 20.46 | 19.63 | 19.89 | 11,553,197 | -0.03(-0.14%) |
Jan 05, 2009 | 19.91 | 20.48 | 19.76 | 19.92 | 8,666,684 | -0.57(-2.77%) |
Jan 02, 2009 | 20.36 | 20.65 | 19.44 | 20.49 | 0 | +0.14(+0.67%) |
Jan 01, 2009 | 19.62 | 20.54 | 19.47 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.62 | 20.54 | 19.47 | 20.35 | 7,798,010 | +0.61(+3.09%) |
Dec 30, 2008 | 18.82 | 19.82 | 18.68 | 19.74 | 7,716,049 | +1.10(+5.90%) |
Dec 29, 2008 | 18.88 | 18.95 | 18.32 | 18.64 | 5,771,299 | -0.23(-1.22%) |
Dec 26, 2008 | 19.06 | 19.26 | 18.66 | 18.87 | 4,080,170 | -0.05(-0.27%) |
Dec 24, 2008 | 18.87 | 19.31 | 18.63 | 18.92 | 2,935,884 | +0.15(+0.80%) |
Dec 23, 2008 | 18.86 | 19.24 | 18.60 | 18.77 | 8,584,690 | +0.22(+1.16%) |
Dec 22, 2008 | 18.86 | 19.46 | 18.40 | 18.55 | 10,187,852 | -0.32(-1.71%) |
Dec 19, 2008 | 19.23 | 19.81 | 18.72 | 18.88 | 13,529,836 | -0.06(-0.30%) |
Dec 18, 2008 | 20.26 | 20.61 | 18.71 | 18.93 | 13,852,645 | -1.18(-5.86%) |
Dec 17, 2008 | 20.43 | 20.77 | 19.92 | 20.11 | 11,663,146 | -0.75(-3.58%) |
Dec 16, 2008 | 19.08 | 20.94 | 18.91 | 20.86 | 16,291,923 | +1.97(+10.42%) |
Dec 15, 2008 | 18.72 | 19.10 | 18.32 | 18.89 | 12,955,677 | +0.21(+1.11%) |
Dec 12, 2008 | 18.90 | 19.39 | 18.37 | 18.68 | 15,552,225 | -0.70(-3.63%) |
Dec 11, 2008 | 20.19 | 20.39 | 19.29 | 19.39 | 14,946,782 | -1.24(-5.99%) |
Dec 10, 2008 | 20.63 | 20.89 | 19.80 | 20.62 | 10,546,277 | +0.78(+3.91%) |
Dec 09, 2008 | 21.51 | 21.68 | 19.39 | 19.85 | 21,075,574 | -2.24(-10.15%) |
Dec 08, 2008 | 22.72 | 22.72 | 20.55 | 22.09 | 18,000,416 | +0.45(+2.09%) |
Dec 05, 2008 | 20.33 | 21.81 | 19.94 | 21.63 | 15,206,505 | +1.13(+5.54%) |
Dec 04, 2008 | 20.75 | 21.81 | 19.77 | 20.50 | 15,923,981 | -0.75(-3.55%) |
Dec 03, 2008 | 20.01 | 21.58 | 18.75 | 21.25 | 16,100,122 | +1.76(+9.03%) |
Dec 02, 2008 | 18.55 | 19.78 | 18.14 | 19.49 | 14,663,548 | +0.93(+4.99%) |
Dec 01, 2008 | 20.99 | 21.53 | 18.01 | 18.57 | 16,852,620 | -3.13(-14.43%) |
Nov 28, 2008 | 21.46 | 22.35 | 20.69 | 21.70 | 8,424,631 | +0.18(+0.83%) |
Nov 26, 2008 | 20.73 | 21.57 | 20.59 | 21.52 | 13,883,515 | +0.15(+0.71%) |
Nov 25, 2008 | 23.26 | 23.45 | 20.37 | 21.37 | 20,273,334 | -1.80(-7.75%) |
Nov 24, 2008 | 19.29 | 23.29 | 18.56 | 23.16 | 24,037,822 | +4.60(+24.81%) |
Nov 21, 2008 | 18.06 | 18.85 | 16.52 | 18.56 | 25,892,782 | +1.06(+6.08%) |
Nov 20, 2008 | 17.73 | 19.82 | 16.89 | 17.50 | 26,361,216 | -0.74(-4.06%) |
Nov 19, 2008 | 20.16 | 20.87 | 18.05 | 18.24 | 17,862,782 | -2.33(-11.35%) |
Nov 18, 2008 | 19.62 | 20.75 | 19.25 | 20.57 | 16,429,215 | +0.93(+4.72%) |
Nov 17, 2008 | 21.62 | 21.84 | 19.53 | 19.65 | 15,587,491 | -2.08(-9.56%) |
Nov 14, 2008 | 23.38 | 23.75 | 21.35 | 21.72 | 15,326,967 | -1.91(-8.08%) |
Nov 13, 2008 | 21.12 | 24.31 | 20.21 | 23.63 | 23,359,682 | +2.66(+12.71%) |
Nov 12, 2008 | 20.83 | 21.55 | 20.83 | 20.97 | 14,433,123 | -0.32(-1.52%) |
Nov 11, 2008 | 21.49 | 22.16 | 21.05 | 21.29 | 13,440,378 | -0.36(-1.66%) |
Nov 10, 2008 | 21.90 | 22.42 | 21.18 | 21.65 | 9,821,827 | +0.03(+0.13%) |
Nov 07, 2008 | 21.69 | 22.17 | 20.83 | 21.62 | 11,722,124 | +0.14(+0.64%) |
Nov 06, 2008 | 22.25 | 23.09 | 21.23 | 21.48 | 14,653,258 | -0.85(-3.83%) |
Nov 05, 2008 | 24.06 | 24.91 | 21.99 | 22.34 | 10,810,436 | -2.38(-9.65%) |
Nov 04, 2008 | 23.88 | 24.98 | 23.88 | 24.72 | 11,405,286 | +1.13(+4.81%) |
Nov 03, 2008 | 23.70 | 23.75 | 23.05 | 23.59 | 8,000,076 | -0.11(-0.45%) |
Oct 31, 2008 | 22.93 | 23.88 | 22.24 | 23.70 | 12,802,522 | +1.06(+4.66%) |
Oct 30, 2008 | 22.78 | 23.03 | 21.75 | 22.64 | 10,976,391 | +0.90(+4.13%) |
Oct 29, 2008 | 23.01 | 23.62 | 21.22 | 21.74 | 13,765,888 | -1.10(-4.81%) |
Oct 28, 2008 | 19.82 | 23.23 | 18.90 | 22.84 | 16,797,174 | +3.81(+20.00%) |
Oct 27, 2008 | 19.97 | 20.58 | 18.83 | 19.03 | 11,779,707 | -0.94(-4.71%) |
Oct 24, 2008 | 18.95 | 20.72 | 18.42 | 19.98 | 18,080,178 | -1.27(-5.98%) |
Oct 23, 2008 | 20.28 | 21.53 | 19.61 | 21.25 | 15,335,736 | +0.98(+4.86%) |
Oct 22, 2008 | 21.94 | 22.73 | 19.22 | 20.26 | 14,503,805 | -2.44(-10.73%) |
Oct 21, 2008 | 21.63 | 24.11 | 21.63 | 22.70 | 10,591,327 | +0.11(+0.48%) |
Oct 20, 2008 | 22.20 | 22.70 | 20.93 | 22.59 | 11,184,146 | +1.18(+5.50%) |
Oct 17, 2008 | 20.12 | 23.40 | 20.12 | 21.41 | 20,293,276 | -0.91(-4.09%) |
Oct 16, 2008 | 22.40 | 23.53 | 19.90 | 22.32 | 26,206,640 | +1.31(+6.26%) |
Oct 15, 2008 | 23.70 | 23.76 | 20.56 | 21.01 | 21,286,076 | -3.96(-15.85%) |
Oct 14, 2008 | 24.13 | 25.91 | 22.01 | 24.97 | 29,582,840 | +2.93(+13.30%) |
Oct 13, 2008 | 21.15 | 22.77 | 19.62 | 22.04 | 19,519,352 | +3.00(+15.77%) |
Oct 10, 2008 | 16.04 | 20.00 | 15.80 | 19.03 | 29,871,350 | +2.38(+14.32%) |
Oct 09, 2008 | 18.38 | 20.46 | 16.65 | 16.65 | 24,318,020 | -0.91(-5.19%) |
Oct 08, 2008 | 15.71 | 22.11 | 14.72 | 17.56 | 24,670,128 | +1.29(+7.90%) |
Oct 07, 2008 | 19.58 | 20.12 | 16.28 | 16.28 | 17,926,588 | -3.05(-15.76%) |
Oct 06, 2008 | 19.06 | 21.11 | 17.94 | 19.32 | 16,464,688 | -2.07(-9.67%) |
Oct 03, 2008 | 23.42 | 24.29 | 21.16 | 21.39 | 14,908,051 | -0.62(-2.84%) |
Oct 02, 2008 | 24.10 | 24.46 | 21.68 | 22.02 | 11,725,898 | -2.16(-8.94%) |
Oct 01, 2008 | 22.63 | 24.93 | 22.09 | 24.18 | 13,824,574 | +0.78(+3.32%) |
Sep 30, 2008 | 21.32 | 23.70 | 20.13 | 23.40 | 23,524,002 | +4.37(+22.94%) |
Sep 29, 2008 | 24.70 | 7182 | 17.36 | 19.03 | 25,805,814 | -7.10(-27.16%) |
Sep 26, 2008 | 23.59 | 26.48 | 23.56 | 26.13 | 10,507,522 | +0.68(+2.65%) |
Sep 25, 2008 | 23.88 | 26.20 | 23.21 | 25.46 | 13,013,652 | +2.09(+8.95%) |
Sep 24, 2008 | 23.81 | 23.81 | 22.20 | 23.37 | 10,850,576 | +0.52(+2.26%) |
Sep 23, 2008 | 23.40 | 24.13 | 22.77 | 22.85 | 10,496,480 | -0.34(-1.46%) |
Sep 22, 2008 | 25.03 | 26.58 | 22.29 | 23.19 | 12,252,875 | -2.46(-9.58%) |
Sep 19, 2008 | 27.71 | 30.89 | 22.45 | 25.64 | 0 | +2.59(+11.21%) |
Sep 18, 2008 | 24.59 | 25.14 | 15.32 | 23.06 | 93,616,000 | -0.72(-3.02%) |
Sep 17, 2008 | 26.33 | 26.40 | 22.67 | 23.78 | 51,847,284 | -3.33(-12.29%) |
Sep 16, 2008 | 25.31 | 27.24 | 24.42 | 27.11 | 34,923,856 | +0.85(+3.23%) |
Sep 15, 2008 | 27.65 | 28.44 | 25.92 | 26.26 | 30,366,864 | -2.43(-8.49%) |
Sep 12, 2008 | 28.20 | 28.78 | 27.52 | 28.70 | 15,972,693 | +0.10(+0.35%) |
Sep 11, 2008 | 26.64 | 28.65 | 25.86 | 28.59 | 21,177,982 | +0.94(+3.40%) |
Sep 10, 2008 | 27.94 | 28.42 | 26.76 | 27.65 | 16,940,504 | +0.40(+1.48%) |
Sep 09, 2008 | 27.97 | 29.03 | 27.18 | 27.25 | 26,624,546 | -1.32(-4.63%) |
Sep 08, 2008 | 28.19 | 29.20 | 27.22 | 28.57 | 34,239,952 | +2.47(+9.47%) |
Sep 05, 2008 | 24.54 | 26.16 | 24.42 | 26.10 | 0 | +1.20(+4.82%) |
Sep 04, 2008 | 25.30 | 26.04 | 24.82 | 24.90 | 16,745,076 | -0.65(-2.56%) |
Sep 03, 2008 | 24.82 | 25.63 | 24.67 | 25.56 | 14,749,771 | +0.54(+2.15%) |
Sep 02, 2008 | 25.50 | 25.76 | 24.56 | 25.02 | 13,426,356 | +0.16(+0.64%) |
Aug 29, 2008 | 25.10 | 25.33 | 24.74 | 24.86 | 15,275,557 | -0.56(-2.20%) |
Aug 28, 2008 | 24.57 | 25.48 | 24.49 | 25.42 | 14,454,889 | +1.06(+4.33%) |
Aug 27, 2008 | 23.78 | 24.58 | 23.78 | 24.36 | 11,989,770 | +0.06(+0.27%) |
Aug 26, 2008 | 24.17 | 24.78 | 23.75 | 24.30 | 12,711,797 | +0.01(+0.03%) |
Aug 25, 2008 | 24.65 | 24.94 | 24.21 | 24.29 | 15,161,246 | -0.41(-1.66%) |
Aug 22, 2008 | 25.09 | 25.09 | 24.13 | 24.70 | 24,012,810 | +0.11(+0.47%) |
Aug 21, 2008 | 25.04 | 25.18 | 24.54 | 24.59 | 14,831,618 | -0.80(-3.14%) |
Aug 20, 2008 | 25.00 | 25.65 | 24.69 | 25.38 | 11,017,947 | +0.35(+1.41%) |
Aug 19, 2008 | 25.38 | 25.70 | 24.87 | 25.03 | 11,613,245 | -0.63(-2.46%) |
Aug 18, 2008 | 26.68 | 26.91 | 25.57 | 25.66 | 14,505,879 | -1.01(-3.77%) |
Aug 15, 2008 | 26.55 | 27.23 | 26.31 | 26.67 | 0 | +0.42(+1.59%) |
Aug 14, 2008 | 25.32 | 26.30 | 25.32 | 26.25 | 10,199,309 | +0.46(+1.78%) |
Aug 13, 2008 | 26.07 | 26.35 | 25.23 | 25.79 | 12,747,752 | -0.57(-2.15%) |
Aug 12, 2008 | 27.20 | 27.49 | 26.05 | 26.36 | 12,650,286 | -1.31(-4.72%) |
Aug 11, 2008 | 26.77 | 27.88 | 26.62 | 27.67 | 11,301,950 | +0.77(+2.86%) |
Aug 08, 2008 | 25.84 | 27.05 | 25.43 | 26.90 | 18,311,612 | +1.06(+4.09%) |
Aug 07, 2008 | 27.04 | 27.63 | 25.60 | 25.84 | 16,757,411 | -1.61(-5.86%) |
Aug 06, 2008 | 27.30 | 27.72 | 26.87 | 27.45 | 21,812,186 | +0.04(+0.13%) |
Aug 05, 2008 | 25.54 | 27.42 | 25.52 | 27.42 | 24,403,948 | +1.96(+7.70%) |
Aug 04, 2008 | 25.20 | 25.76 | 24.97 | 25.46 | 12,519,630 | -0.05(-0.20%) |
Aug 01, 2008 | 25.79 | 26.40 | 24.47 | 25.51 | 13,013,541 | +0.01(+0.03%) |
Jul 31, 2008 | 25.54 | 26.02 | 25.07 | 25.50 | 12,137,711 | -0.40(-1.53%) |
Jul 30, 2008 | 26.00 | 26.50 | 25.01 | 25.89 | 17,000,236 | +0.46(+1.81%) |
Jul 29, 2008 | 24.06 | 25.46 | 23.77 | 25.43 | 21,547,934 | +1.70(+7.17%) |
Jul 28, 2008 | 25.12 | 25.54 | 23.71 | 23.73 | 17,554,944 | -1.45(-5.76%) |
Jul 25, 2008 | 25.43 | 26.30 | 24.90 | 25.18 | 17,265,250 | -0.12(-0.48%) |
Jul 24, 2008 | 26.01 | 26.42 | 25.18 | 25.31 | 18,531,000 | -0.57(-2.22%) |
Jul 23, 2008 | 26.41 | 26.70 | 25.59 | 25.88 | 24,593,956 | -0.55(-2.07%) |
Jul 22, 2008 | 24.56 | 26.63 | 23.88 | 26.43 | 28,280,016 | +1.55(+6.24%) |
Jul 21, 2008 | 25.88 | 26.48 | 24.81 | 24.87 | 16,986,486 | -0.96(-3.70%) |
Jul 18, 2008 | 25.66 | 26.35 | 24.90 | 25.83 | 19,254,114 | +0.39(+1.52%) |
Jul 17, 2008 | 26.83 | 27.20 | 24.76 | 25.44 | 40,068,428 | -2.00(-7.28%) |
Jul 16, 2008 | 25.04 | 27.44 | 24.40 | 27.44 | 22,444,472 | +2.95(+12.06%) |
Jul 15, 2008 | 24.82 | 26.14 | 23.63 | 24.49 | 22,580,662 | -0.25(-1.02%) |
Jul 14, 2008 | 25.94 | 26.76 | 24.61 | 24.74 | 13,945,101 | -0.88(-3.42%) |
Jul 11, 2008 | 25.64 | 26.36 | 25.02 | 25.61 | 14,331,724 | -0.34(-1.30%) |
Jul 10, 2008 | 25.46 | 26.22 | 25.08 | 25.95 | 13,191,966 | +0.45(+1.75%) |
Jul 09, 2008 | 26.88 | 27.11 | 25.33 | 25.51 | 14,613,789 | -1.24(-4.62%) |
Jul 08, 2008 | 25.18 | 27.05 | 24.80 | 26.74 | 22,333,024 | +1.11(+4.34%) |
Jul 07, 2008 | 26.68 | 26.86 | 25.24 | 25.63 | 16,215,647 | -0.98(-3.70%) |
Jul 04, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.00(+0.00%) |
Jul 03, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.40(+1.51%) |
Jul 02, 2008 | 27.67 | 28.31 | 26.08 | 26.22 | 18,747,376 | -1.45(-5.24%) |
Jul 01, 2008 | 26.81 | 27.70 | 26.51 | 27.67 | 14,265,153 | +0.50(+1.82%) |
Jun 30, 2008 | 27.50 | 27.67 | 26.52 | 27.17 | 16,693,973 | -0.57(-2.07%) |
Jun 27, 2008 | 28.28 | 28.66 | 27.50 | 27.75 | 15,963,961 | -0.51(-1.80%) |
Jun 26, 2008 | 28.56 | 29.02 | 28.19 | 28.26 | 12,747,849 | -1.20(-4.07%) |
Jun 25, 2008 | 29.33 | 30.17 | 29.05 | 29.46 | 12,911,691 | +0.18(+0.61%) |
Jun 24, 2008 | 28.58 | 29.48 | 28.21 | 29.28 | 14,299,576 | +0.47(+1.65%) |
Jun 23, 2008 | 29.20 | 29.52 | 28.71 | 28.80 | 9,110,597 | -0.31(-1.06%) |
Jun 20, 2008 | 27.81 | 29.41 | 27.81 | 29.11 | 17,076,408 | -0.15(-0.52%) |
Jun 19, 2008 | 28.78 | 29.32 | 28.30 | 29.26 | 14,293,545 | +0.41(+1.42%) |
Jun 18, 2008 | 28.76 | 29.23 | 28.30 | 28.85 | 16,714,167 | -0.32(-1.08%) |
Jun 17, 2008 | 30.33 | 30.58 | 29.03 | 29.17 | 17,005,492 | -0.93(-3.08%) |
Jun 16, 2008 | 29.57 | 30.38 | 29.31 | 30.10 | 13,098,713 | +0.17(+0.55%) |
Jun 13, 2008 | 29.49 | 30.00 | 29.13 | 29.93 | 8,861,317 | +0.83(+2.84%) |
Jun 12, 2008 | 29.09 | 29.98 | 28.69 | 29.10 | 13,427,681 | +0.17(+0.60%) |
Jun 11, 2008 | 29.09 | 29.93 | 28.86 | 28.93 | 11,386,334 | -0.78(-2.61%) |
Jun 10, 2008 | 30.18 | 30.59 | 29.23 | 29.71 | 14,012,123 | +0.20(+0.68%) |
Jun 09, 2008 | 29.61 | 30.02 | 29.00 | 29.51 | 10,440,281 | -0.05(-0.17%) |
Jun 06, 2008 | 30.42 | 30.61 | 29.42 | 29.56 | 11,611,423 | -1.26(-4.10%) |
Jun 05, 2008 | 29.84 | 30.87 | 29.61 | 30.82 | 9,441,668 | +1.05(+3.52%) |
Jun 04, 2008 | 30.19 | 30.32 | 29.47 | 29.77 | 13,162,306 | -0.56(-1.85%) |
Jun 03, 2008 | 30.71 | 30.88 | 30.02 | 30.33 | 12,895,120 | -0.30(-0.98%) |
Jun 02, 2008 | 31.17 | 31.58 | 30.18 | 30.63 | 13,554,638 | -1.35(-4.22%) |
May 30, 2008 | 32.11 | 32.32 | 31.75 | 31.99 | 8,969,505 | -0.07(-0.22%) |
May 29, 2008 | 31.53 | 32.54 | 31.43 | 32.06 | 6,623,727 | +0.47(+1.48%) |
May 28, 2008 | 31.76 | 31.78 | 30.98 | 31.59 | 7,408,134 | -0.02(-0.07%) |
May 27, 2008 | 31.32 | 31.83 | 31.24 | 31.61 | 5,774,160 | +0.32(+1.03%) |
May 26, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 6,036,483 | -0.42(-1.34%) |
May 22, 2008 | 31.32 | 31.89 | 30.90 | 31.71 | 5,434,527 | +0.45(+1.42%) |
May 21, 2008 | 31.98 | 32.22 | 31.02 | 31.27 | 7,830,483 | -0.54(-1.69%) |
May 20, 2008 | 32.27 | 32.29 | 31.68 | 31.81 | 7,293,128 | -0.68(-2.10%) |
May 19, 2008 | 33.03 | 33.19 | 32.40 | 32.49 | 6,042,707 | -0.23(-0.70%) |
May 16, 2008 | 32.95 | 33.10 | 32.29 | 32.72 | 6,991,454 | -0.11(-0.33%) |
May 15, 2008 | 32.29 | 32.91 | 32.17 | 32.83 | 7,731,443 | +0.61(+1.90%) |
May 14, 2008 | 31.58 | 32.42 | 31.58 | 32.22 | 7,930,548 | +0.84(+2.68%) |
May 13, 2008 | 31.94 | 31.98 | 31.23 | 31.37 | 7,031,649 | -0.42(-1.33%) |
May 12, 2008 | 30.99 | 32.31 | 30.99 | 31.80 | 6,926,791 | +0.85(+2.76%) |
May 09, 2008 | 30.76 | 31.62 | 30.46 | 30.94 | 5,577,955 | -0.47(-1.49%) |
May 08, 2008 | 31.93 | 32.32 | 31.06 | 31.41 | 9,568,482 | -0.46(-1.44%) |
May 07, 2008 | 32.88 | 32.97 | 31.76 | 31.87 | 9,326,734 | -0.93(-2.83%) |
May 06, 2008 | 32.47 | 33.04 | 32.25 | 32.80 | 8,679,130 | +0.22(+0.68%) |
May 05, 2008 | 32.75 | 32.83 | 32.10 | 32.57 | 7,909,220 | +0.03(+0.09%) |
May 02, 2008 | 32.80 | 33.68 | 32.13 | 32.55 | 10,425,034 | +0.13(+0.40%) |