Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.63 | 24.98 | 23.58 | 24.42 | 29,288,854 | +1.30(+5.61%) |
Apr 29, 2009 | 22.77 | 23.44 | 22.65 | 23.12 | 17,455,536 | +0.62(+2.78%) |
Apr 28, 2009 | 22.65 | 23.03 | 22.24 | 22.50 | 12,355,276 | -0.42(-1.83%) |
Apr 27, 2009 | 22.47 | 23.41 | 22.44 | 22.92 | 14,055,599 | -0.16(-0.71%) |
Apr 24, 2009 | 22.41 | 23.47 | 22.13 | 23.08 | 23,028,460 | +0.81(+3.64%) |
Apr 23, 2009 | 22.47 | 22.47 | 21.60 | 22.27 | 23,731,076 | +0.00(+0.00%) |
Apr 22, 2009 | 21.66 | 23.97 | 21.55 | 22.27 | 43,220,100 | +0.75(+3.48%) |
Apr 21, 2009 | 19.89 | 21.76 | 19.56 | 21.52 | 43,017,152 | +0.60(+2.89%) |
Apr 20, 2009 | 21.70 | 21.70 | 20.71 | 20.92 | 20,919,816 | -1.24(-5.61%) |
Apr 17, 2009 | 22.43 | 22.46 | 21.42 | 22.16 | 21,454,262 | -0.29(-1.28%) |
Apr 16, 2009 | 22.31 | 22.73 | 21.50 | 22.45 | 23,639,928 | -0.21(-0.94%) |
Apr 15, 2009 | 22.38 | 22.79 | 22.01 | 22.66 | 16,353,559 | +0.22(+0.98%) |
Apr 14, 2009 | 22.42 | 23.30 | 22.25 | 22.44 | 16,076,521 | -0.32(-1.39%) |
Apr 13, 2009 | 22.14 | 23.03 | 21.61 | 22.76 | 18,150,576 | +0.44(+1.97%) |
Apr 09, 2009 | 20.94 | 22.44 | 20.94 | 22.32 | 26,476,756 | +2.02(+9.98%) |
Apr 08, 2009 | 20.43 | 20.83 | 19.82 | 20.30 | 18,663,076 | +0.08(+0.41%) |
Apr 07, 2009 | 20.86 | 20.93 | 20.17 | 20.21 | 19,168,774 | -1.28(-5.94%) |
Apr 06, 2009 | 21.77 | 21.96 | 20.75 | 21.49 | 16,124,448 | -0.58(-2.61%) |
Apr 03, 2009 | 21.69 | 22.44 | 21.22 | 22.07 | 19,922,056 | +0.42(+1.93%) |
Apr 02, 2009 | 20.79 | 21.95 | 20.59 | 21.65 | 31,532,050 | +1.75(+8.80%) |
Apr 01, 2009 | 18.88 | 20.26 | 18.83 | 19.90 | 22,302,958 | +0.71(+3.68%) |
Mar 31, 2009 | 19.33 | 19.53 | 18.83 | 19.19 | 19,504,848 | -0.56(-2.82%) |
Mar 30, 2009 | 20.14 | 20.25 | 18.57 | 19.75 | 23,059,402 | -1.38(-6.53%) |
Mar 26, 2009 | 20.30 | 21.26 | 20.21 | 21.13 | 23,545,356 | +1.28(+6.47%) |
Mar 25, 2009 | 20.69 | 21.27 | 19.01 | 19.84 | 30,158,604 | -0.34(-1.67%) |
Mar 24, 2009 | 20.28 | 20.82 | 19.59 | 20.18 | 19,948,162 | -0.16(-0.78%) |
Mar 23, 2009 | 19.66 | 20.35 | 19.58 | 20.34 | 21,072,046 | +1.76(+9.46%) |
Mar 20, 2009 | 19.65 | 19.84 | 18.35 | 18.58 | 24,091,876 | -1.08(-5.47%) |
Mar 19, 2009 | 19.20 | 19.80 | 19.06 | 19.66 | 25,558,974 | +0.80(+4.25%) |
Mar 18, 2009 | 18.01 | 19.17 | 17.64 | 18.85 | 26,193,588 | +0.44(+2.39%) |
Mar 17, 2009 | 18.20 | 18.43 | 17.62 | 18.42 | 20,775,548 | +0.28(+1.55%) |
Mar 16, 2009 | 18.58 | 18.81 | 18.04 | 18.13 | 19,253,452 | -0.25(-1.34%) |
Mar 13, 2009 | 18.83 | 18.95 | 17.86 | 18.38 | 0 | -0.16(-0.89%) |
Mar 12, 2009 | 17.99 | 18.65 | 17.34 | 18.55 | 20,081,946 | +0.49(+2.70%) |
Mar 11, 2009 | 18.51 | 18.62 | 17.61 | 18.06 | 22,991,288 | -0.14(-0.75%) |
Mar 10, 2009 | 16.99 | 18.51 | 16.84 | 18.20 | 32,734,678 | +1.78(+10.83%) |
Mar 09, 2009 | 15.70 | 17.06 | 15.59 | 16.42 | 28,426,574 | +0.47(+2.97%) |
Mar 06, 2009 | 16.40 | 17.10 | 15.46 | 15.94 | 0 | -0.18(-1.11%) |
Mar 05, 2009 | 16.95 | 16.95 | 15.91 | 16.12 | 31,172,456 | -1.34(-7.67%) |
Mar 04, 2009 | 16.34 | 18.11 | 16.24 | 17.46 | 54,275,984 | +2.28(+15.01%) |
Mar 02, 2009 | 16.52 | 16.61 | 15.12 | 15.18 | 30,614,314 | -1.71(-10.12%) |
Feb 27, 2009 | 16.30 | 17.32 | 16.13 | 16.89 | 0 | +0.26(+1.57%) |
Feb 26, 2009 | 17.43 | 17.65 | 16.58 | 16.63 | 20,834,340 | -0.55(-3.20%) |
Feb 25, 2009 | 17.87 | 17.88 | 16.72 | 17.18 | 25,840,926 | -0.69(-3.88%) |
Feb 24, 2009 | 17.33 | 18.07 | 16.76 | 17.87 | 32,566,350 | +0.63(+3.66%) |
Feb 23, 2009 | 18.71 | 18.71 | 17.20 | 17.24 | 23,740,196 | -1.06(-5.78%) |
Feb 20, 2009 | 17.94 | 18.72 | 17.86 | 18.30 | 28,753,248 | -0.25(-1.33%) |
Feb 19, 2009 | 19.87 | 19.89 | 18.44 | 18.55 | 25,988,290 | -0.97(-4.99%) |
Feb 18, 2009 | 20.01 | 20.06 | 19.06 | 19.52 | 26,026,048 | -0.37(-1.86%) |
Feb 17, 2009 | 20.80 | 20.93 | 19.58 | 19.89 | 32,332,234 | -1.35(-6.33%) |
Feb 13, 2009 | 21.56 | 21.85 | 21.17 | 21.24 | 14,844,166 | -0.05(-0.26%) |
Feb 12, 2009 | 21.11 | 21.34 | 20.61 | 21.29 | 19,904,360 | -0.08(-0.35%) |
Feb 11, 2009 | 21.52 | 21.92 | 21.04 | 21.37 | 15,363,345 | +0.14(+0.68%) |
Feb 10, 2009 | 22.55 | 22.86 | 21.01 | 21.22 | 25,067,254 | -1.24(-5.50%) |
Feb 09, 2009 | 22.97 | 23.06 | 22.24 | 22.46 | 13,206,369 | -0.38(-1.68%) |
Feb 06, 2009 | 22.22 | 23.23 | 22.11 | 22.84 | 24,782,300 | +1.15(+5.28%) |
Feb 05, 2009 | 20.83 | 22.03 | 20.73 | 21.70 | 25,923,388 | +0.69(+3.30%) |
Feb 04, 2009 | 20.89 | 21.67 | 20.73 | 21.00 | 25,376,128 | +0.42(+2.03%) |
Feb 03, 2009 | 20.46 | 21.30 | 20.46 | 20.58 | 27,508,554 | -0.21(-0.99%) |
Feb 02, 2009 | 20.66 | 21.14 | 20.32 | 20.79 | 24,719,200 | -0.38(-1.82%) |
Jan 30, 2009 | 21.68 | 21.78 | 20.63 | 21.17 | 0 | -0.69(-3.14%) |
Jan 29, 2009 | 22.38 | 22.42 | 21.71 | 21.86 | 21,235,904 | -0.79(-3.48%) |
Jan 28, 2009 | 22.83 | 23.00 | 22.39 | 22.65 | 19,640,368 | +0.47(+2.10%) |
Jan 27, 2009 | 22.82 | 22.94 | 22.03 | 22.18 | 29,671,674 | -0.24(-1.07%) |
Jan 26, 2009 | 23.06 | 23.50 | 21.76 | 22.42 | 69,109,512 | -2.05(-8.38%) |
Jan 23, 2009 | 24.70 | 25.55 | 24.03 | 24.48 | 33,039,070 | -1.08(-4.22%) |
Jan 22, 2009 | 26.69 | 26.77 | 24.94 | 25.55 | 28,084,536 | -1.59(-5.87%) |
Jan 21, 2009 | 26.95 | 27.26 | 25.89 | 27.15 | 14,990,605 | +0.84(+3.21%) |
Jan 20, 2009 | 26.87 | 27.20 | 26.08 | 26.30 | 17,322,930 | -0.84(-3.11%) |
Jan 16, 2009 | 27.86 | 27.86 | 26.12 | 27.15 | 18,779,848 | +0.11(+0.41%) |
Jan 15, 2009 | 26.88 | 27.44 | 25.60 | 27.04 | 22,507,956 | +0.03(+0.10%) |
Jan 14, 2009 | 27.46 | 27.69 | 26.25 | 27.01 | 25,164,058 | -1.41(-4.95%) |
Jan 13, 2009 | 28.22 | 28.75 | 27.83 | 28.42 | 13,522,772 | +0.14(+0.51%) |
Jan 12, 2009 | 29.51 | 29.58 | 27.89 | 28.27 | 13,962,570 | -1.38(-4.65%) |
Jan 09, 2009 | 30.14 | 30.24 | 29.00 | 29.65 | 12,926,106 | -0.56(-1.86%) |
Jan 08, 2009 | 29.47 | 30.28 | 29.18 | 30.21 | 13,663,247 | +0.24(+0.80%) |
Jan 07, 2009 | 31.04 | 31.30 | 29.65 | 29.97 | 13,164,215 | -1.46(-4.65%) |
Jan 06, 2009 | 32.12 | 32.12 | 31.17 | 31.44 | 15,830,262 | -0.19(-0.61%) |
Jan 05, 2009 | 32.19 | 32.34 | 31.44 | 31.63 | 16,170,171 | -0.57(-1.77%) |
Jan 02, 2009 | 30.83 | 32.25 | 30.69 | 32.20 | 0 | +1.54(+5.01%) |
Jan 01, 2009 | 29.99 | 30.96 | 29.99 | 30.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.99 | 30.96 | 29.99 | 30.66 | 9,145,653 | +0.69(+2.31%) |
Dec 30, 2008 | 29.22 | 30.03 | 28.83 | 29.97 | 7,372,690 | +0.91(+3.12%) |
Dec 29, 2008 | 29.32 | 29.72 | 28.63 | 29.06 | 7,245,917 | -0.26(-0.89%) |
Dec 26, 2008 | 28.81 | 29.45 | 28.76 | 29.32 | 4,166,880 | +0.56(+1.93%) |
Dec 24, 2008 | 28.33 | 28.91 | 28.14 | 28.77 | 3,082,119 | +0.54(+1.90%) |
Dec 23, 2008 | 28.88 | 29.01 | 27.90 | 28.23 | 9,416,202 | -0.45(-1.56%) |
Dec 22, 2008 | 29.60 | 29.85 | 28.02 | 28.68 | 13,328,657 | -0.62(-2.13%) |
Dec 19, 2008 | 29.32 | 29.63 | 28.77 | 29.30 | 19,335,052 | +0.36(+1.26%) |
Dec 18, 2008 | 31.18 | 31.22 | 28.83 | 28.94 | 18,494,914 | -1.71(-5.58%) |
Dec 17, 2008 | 29.75 | 31.37 | 29.52 | 30.65 | 14,215,127 | +0.58(+1.94%) |
Dec 16, 2008 | 29.33 | 30.13 | 28.22 | 30.06 | 16,976,348 | +1.09(+3.77%) |
Dec 15, 2008 | 29.22 | 29.56 | 28.49 | 28.97 | 11,750,240 | +0.09(+0.31%) |
Dec 12, 2008 | 27.49 | 29.15 | 27.46 | 28.88 | 0 | -0.08(-0.28%) |
Dec 11, 2008 | 29.52 | 30.81 | 28.62 | 28.97 | 17,675,720 | -1.01(-3.37%) |
Dec 10, 2008 | 29.69 | 30.85 | 29.45 | 29.97 | 22,481,256 | +0.89(+3.04%) |
Dec 09, 2008 | 28.86 | 30.31 | 28.32 | 29.09 | 22,409,912 | -0.03(-0.09%) |
Dec 08, 2008 | 28.02 | 30.23 | 27.73 | 29.12 | 37,154,396 | +2.86(+10.87%) |
Dec 05, 2008 | 25.43 | 26.53 | 25.18 | 26.26 | 20,777,346 | +0.51(+1.97%) |
Dec 04, 2008 | 26.84 | 27.04 | 25.33 | 25.75 | 16,578,476 | -1.46(-5.37%) |
Dec 03, 2008 | 26.54 | 27.50 | 25.35 | 27.21 | 20,818,224 | +1.13(+4.34%) |
Dec 02, 2008 | 25.60 | 26.25 | 25.07 | 26.08 | 15,210,522 | +0.97(+3.88%) |
Dec 01, 2008 | 26.71 | 26.71 | 24.96 | 25.11 | 19,162,572 | -3.03(-10.76%) |
Nov 28, 2008 | 26.91 | 28.27 | 26.91 | 28.13 | 7,910,944 | +1.14(+4.22%) |
Nov 26, 2008 | 24.71 | 27.01 | 24.50 | 27.00 | 16,188,098 | +1.41(+5.53%) |
Nov 25, 2008 | 25.31 | 25.82 | 24.48 | 25.58 | 18,816,852 | +0.64(+2.56%) |
Nov 24, 2008 | 25.05 | 25.35 | 23.75 | 24.94 | 24,570,332 | +1.15(+4.82%) |
Nov 21, 2008 | 23.10 | 23.92 | 22.03 | 23.80 | 24,528,968 | +1.26(+5.57%) |
Nov 20, 2008 | 22.90 | 24.41 | 22.12 | 22.54 | 28,882,798 | -0.71(-3.04%) |
Nov 19, 2008 | 24.78 | 25.00 | 23.20 | 23.25 | 15,438,046 | -1.59(-6.41%) |
Nov 18, 2008 | 24.25 | 24.92 | 23.84 | 24.84 | 17,886,246 | +0.34(+1.37%) |
Nov 17, 2008 | 25.20 | 25.91 | 24.23 | 24.50 | 13,669,525 | -0.86(-3.41%) |
Nov 14, 2008 | 26.43 | 27.04 | 25.20 | 25.37 | 0 | -1.68(-6.22%) |
Nov 13, 2008 | 24.44 | 27.14 | 23.61 | 27.05 | 25,288,796 | +2.97(+12.34%) |
Nov 12, 2008 | 25.09 | 25.20 | 24.06 | 24.08 | 15,663,255 | -1.23(-4.85%) |
Nov 11, 2008 | 25.27 | 26.29 | 25.10 | 25.31 | 18,511,334 | -0.37(-1.44%) |
Nov 10, 2008 | 27.63 | 28.06 | 25.27 | 25.68 | 20,171,962 | -0.71(-2.71%) |
Nov 07, 2008 | 26.42 | 27.04 | 25.64 | 26.39 | 13,486,458 | +0.58(+2.26%) |
Nov 06, 2008 | 27.33 | 27.87 | 25.63 | 25.81 | 19,361,994 | -1.92(-6.93%) |
Nov 05, 2008 | 29.27 | 29.91 | 27.52 | 27.73 | 20,467,582 | -1.27(-4.38%) |
Nov 04, 2008 | 27.72 | 29.12 | 27.34 | 29.00 | 16,762,042 | +2.22(+8.31%) |
Nov 03, 2008 | 26.65 | 27.05 | 26.08 | 26.78 | 11,098,639 | +0.56(+2.12%) |
Oct 31, 2008 | 25.54 | 26.90 | 24.78 | 26.22 | 0 | +0.57(+2.22%) |
Oct 30, 2008 | 25.62 | 26.04 | 24.88 | 25.65 | 12,660,914 | +0.84(+3.40%) |
Oct 29, 2008 | 24.39 | 26.38 | 23.68 | 24.81 | 23,416,880 | +0.82(+3.40%) |
Oct 28, 2008 | 23.43 | 24.27 | 21.96 | 23.99 | 18,675,050 | +1.49(+6.62%) |
Oct 27, 2008 | 22.52 | 23.95 | 22.20 | 22.50 | 18,648,450 | -0.36(-1.56%) |
Oct 24, 2008 | 21.98 | 23.67 | 21.93 | 22.86 | 19,510,750 | -1.41(-5.83%) |
Oct 23, 2008 | 25.25 | 25.34 | 23.24 | 24.27 | 25,714,262 | -0.80(-3.18%) |
Oct 22, 2008 | 26.14 | 26.32 | 24.49 | 25.07 | 20,167,426 | -1.59(-5.95%) |
Oct 21, 2008 | 27.73 | 28.38 | 26.44 | 26.65 | 20,864,028 | -1.42(-5.06%) |
Oct 20, 2008 | 27.37 | 28.55 | 26.77 | 28.07 | 19,502,382 | +1.08(+4.02%) |
Oct 17, 2008 | 28.41 | 29.45 | 26.78 | 26.99 | 0 | -2.09(-7.20%) |
Oct 16, 2008 | 28.97 | 29.56 | 27.17 | 29.08 | 23,430,602 | +0.21(+0.74%) |
Oct 15, 2008 | 31.43 | 31.78 | 28.81 | 28.87 | 18,805,694 | -3.73(-11.43%) |
Oct 14, 2008 | 35.55 | 36.38 | 31.99 | 32.60 | 17,571,182 | -1.37(-4.02%) |
Oct 13, 2008 | 30.89 | 33.98 | 30.79 | 33.96 | 15,404,118 | +4.36(+14.72%) |
Oct 10, 2008 | 28.84 | 31.44 | 25.44 | 29.60 | 28,759,912 | -1.15(-3.73%) |
Oct 09, 2008 | 33.35 | 33.81 | 30.38 | 30.75 | 16,351,374 | -1.96(-5.98%) |
Oct 08, 2008 | 31.83 | 34.46 | 31.45 | 32.71 | 22,811,494 | +0.22(+0.68%) |
Oct 07, 2008 | 34.79 | 36.21 | 32.31 | 32.49 | 19,695,906 | -1.28(-3.80%) |
Oct 06, 2008 | 34.44 | 34.85 | 31.42 | 33.77 | 26,009,608 | -1.38(-3.93%) |
Oct 03, 2008 | 36.86 | 38.20 | 34.99 | 35.15 | 0 | -0.69(-1.93%) |
Oct 02, 2008 | 38.44 | 38.61 | 35.63 | 35.84 | 21,870,902 | -3.25(-8.31%) |
Oct 01, 2008 | 40.30 | 40.52 | 37.68 | 39.09 | 22,748,312 | -1.82(-4.45%) |
Sep 30, 2008 | 42.11 | 42.18 | 39.95 | 40.91 | 14,810,283 | -0.20(-0.48%) |
Sep 29, 2008 | 42.93 | 43.50 | 39.89 | 41.11 | 17,796,654 | -2.91(-6.61%) |
Sep 26, 2008 | 41.82 | 44.07 | 41.64 | 44.02 | 0 | +1.49(+3.50%) |
Sep 25, 2008 | 42.82 | 43.39 | 41.70 | 42.53 | 11,298,881 | +0.15(+0.36%) |
Sep 24, 2008 | 43.86 | 44.15 | 42.03 | 42.38 | 9,699,264 | -1.24(-2.83%) |
Sep 23, 2008 | 44.38 | 45.12 | 43.25 | 43.61 | 9,577,581 | -0.73(-1.64%) |
Sep 22, 2008 | 45.58 | 45.88 | 44.34 | 44.34 | 8,626,600 | -1.30(-2.84%) |
Sep 19, 2008 | 48.66 | 51.14 | 45.27 | 45.64 | 0 | +0.80(+1.79%) |
Sep 18, 2008 | 43.84 | 44.96 | 41.21 | 44.83 | 18,915,648 | +1.49(+3.44%) |
Sep 17, 2008 | 43.57 | 44.92 | 43.10 | 43.34 | 13,500,997 | -1.08(-2.44%) |
Sep 16, 2008 | 42.47 | 44.83 | 42.45 | 44.43 | 14,468,620 | +1.04(+2.40%) |
Sep 15, 2008 | 43.45 | 44.51 | 43.26 | 43.39 | 11,390,074 | -1.54(-3.44%) |
Sep 12, 2008 | 43.91 | 45.08 | 43.35 | 44.93 | 10,151,609 | +0.45(+1.00%) |
Sep 11, 2008 | 42.84 | 44.48 | 42.01 | 44.48 | 13,124,104 | +1.37(+3.17%) |
Sep 10, 2008 | 42.52 | 43.92 | 42.36 | 43.12 | 11,534,145 | +0.99(+2.35%) |
Sep 09, 2008 | 44.54 | 44.61 | 42.13 | 42.13 | 14,651,140 | -2.20(-4.96%) |
Sep 08, 2008 | 45.43 | 46.04 | 43.43 | 44.33 | 10,515,742 | +0.35(+0.80%) |
Sep 05, 2008 | 43.78 | 44.23 | 43.19 | 43.98 | 0 | +0.09(+0.20%) |
Sep 04, 2008 | 45.30 | 45.30 | 43.24 | 43.89 | 19,937,264 | -2.60(-5.60%) |
Sep 03, 2008 | 47.33 | 47.44 | 46.12 | 46.49 | 12,286,214 | -0.93(-1.95%) |
Sep 02, 2008 | 49.08 | 49.42 | 47.12 | 47.41 | 10,062,396 | -1.13(-2.33%) |
Aug 29, 2008 | 48.97 | 49.40 | 48.36 | 48.55 | 0 | -0.65(-1.33%) |
Aug 28, 2008 | 48.22 | 49.29 | 48.14 | 49.20 | 8,043,136 | +1.46(+3.05%) |
Aug 27, 2008 | 47.11 | 47.95 | 47.10 | 47.74 | 4,547,220 | +0.60(+1.28%) |
Aug 26, 2008 | 47.12 | 47.39 | 46.63 | 47.14 | 4,940,998 | +0.08(+0.18%) |
Aug 25, 2008 | 48.05 | 48.15 | 46.77 | 47.06 | 6,628,670 | -1.17(-2.43%) |
Aug 22, 2008 | 47.51 | 48.47 | 47.42 | 48.23 | 6,203,594 | +1.08(+2.29%) |
Aug 21, 2008 | 46.78 | 47.53 | 46.41 | 47.15 | 7,431,224 | -0.07(-0.15%) |
Aug 20, 2008 | 47.28 | 47.58 | 46.61 | 47.22 | 9,327,028 | +0.08(+0.16%) |
Aug 19, 2008 | 47.33 | 47.57 | 46.85 | 47.15 | 6,264,370 | -0.36(-0.77%) |
Aug 18, 2008 | 48.35 | 48.77 | 47.15 | 47.51 | 8,052,982 | -0.78(-1.61%) |
Aug 15, 2008 | 48.47 | 48.98 | 47.91 | 48.29 | 0 | +0.04(+0.09%) |
Aug 14, 2008 | 47.31 | 48.98 | 46.85 | 48.25 | 8,262,457 | +0.32(+0.66%) |
Aug 13, 2008 | 47.74 | 48.08 | 46.48 | 47.93 | 13,638,009 | -1.36(-2.76%) |
Aug 12, 2008 | 48.59 | 49.47 | 48.35 | 49.29 | 8,312,103 | +0.69(+1.43%) |
Aug 11, 2008 | 48.48 | 48.99 | 48.08 | 48.60 | 5,432,124 | -0.07(-0.14%) |
Aug 08, 2008 | 47.44 | 49.38 | 46.94 | 48.66 | 9,534,402 | +1.35(+2.86%) |
Aug 07, 2008 | 48.09 | 48.47 | 47.15 | 47.31 | 10,225,292 | -1.08(-2.24%) |
Aug 06, 2008 | 46.52 | 49.12 | 46.23 | 48.40 | 10,767,746 | +1.60(+3.42%) |
Aug 05, 2008 | 46.58 | 46.93 | 46.22 | 46.80 | 8,754,099 | +0.51(+1.11%) |
Aug 04, 2008 | 46.81 | 47.18 | 46.12 | 46.28 | 10,804,041 | -0.49(-1.04%) |
Aug 01, 2008 | 47.82 | 48.05 | 46.59 | 46.77 | 9,795,650 | -0.95(-1.99%) |
Jul 31, 2008 | 49.17 | 49.17 | 47.61 | 47.72 | 10,468,582 | -1.75(-3.54%) |
Jul 30, 2008 | 49.09 | 49.60 | 48.47 | 49.47 | 6,926,793 | +0.74(+1.52%) |
Jul 29, 2008 | 48.73 | 48.94 | 47.65 | 48.73 | 7,620,924 | +1.24(+2.60%) |
Jul 28, 2008 | 48.31 | 48.58 | 47.44 | 47.49 | 8,363,399 | -0.89(-1.83%) |
Jul 25, 2008 | 48.02 | 48.79 | 47.91 | 48.38 | 6,849,751 | +0.48(+1.00%) |
Jul 24, 2008 | 49.86 | 49.91 | 47.77 | 47.90 | 11,544,709 | -1.81(-3.65%) |
Jul 23, 2008 | 50.76 | 50.96 | 49.19 | 49.71 | 13,125,035 | -1.76(-3.41%) |
Jul 22, 2008 | 51.57 | 52.08 | 50.62 | 51.46 | 17,855,460 | +1.20(+2.39%) |
Jul 21, 2008 | 48.99 | 50.54 | 48.42 | 50.26 | 14,838,374 | +1.61(+3.30%) |
Jul 18, 2008 | 49.47 | 49.51 | 48.30 | 48.66 | 11,208,629 | -0.65(-1.31%) |
Jul 17, 2008 | 48.01 | 49.52 | 48.01 | 49.30 | 13,115,669 | +0.89(+1.84%) |
Jul 16, 2008 | 46.06 | 48.55 | 45.66 | 48.41 | 15,566,084 | +2.40(+5.21%) |
Jul 15, 2008 | 47.34 | 47.53 | 45.20 | 46.01 | 15,962,590 | -1.81(-3.77%) |
Jul 14, 2008 | 48.59 | 48.59 | 47.33 | 47.82 | 9,332,776 | -0.10(-0.20%) |
Jul 11, 2008 | 46.34 | 48.47 | 45.99 | 47.92 | 16,650,723 | +0.95(+2.03%) |
Jul 10, 2008 | 47.03 | 47.35 | 45.77 | 46.96 | 14,385,937 | -0.01(-0.01%) |
Jul 09, 2008 | 48.27 | 48.58 | 46.90 | 46.97 | 10,284,447 | -0.74(-1.55%) |
Jul 08, 2008 | 48.75 | 49.03 | 47.20 | 47.71 | 15,294,405 | -0.89(-1.84%) |
Jul 07, 2008 | 48.54 | 49.25 | 48.05 | 48.60 | 17,023,846 | +0.34(+0.71%) |
Jul 04, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | +0.00(+0.00%) |
Jul 03, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | -0.08(-0.16%) |
Jul 02, 2008 | 50.80 | 50.92 | 48.28 | 48.33 | 16,773,566 | -2.52(-4.95%) |
Jul 01, 2008 | 50.09 | 50.94 | 49.48 | 50.85 | 13,407,923 | +0.19(+0.37%) |
Jun 30, 2008 | 50.63 | 50.97 | 49.80 | 50.67 | 9,689,394 | +0.05(+0.10%) |
Jun 27, 2008 | 50.92 | 51.38 | 49.89 | 50.62 | 16,043,296 | -0.36(-0.71%) |
Jun 26, 2008 | 51.60 | 52.04 | 50.72 | 50.98 | 21,104,656 | -1.58(-3.00%) |
Jun 25, 2008 | 52.91 | 53.14 | 52.16 | 52.56 | 11,684,348 | -0.04(-0.08%) |
Jun 24, 2008 | 54.59 | 54.69 | 52.56 | 52.60 | 19,049,222 | -2.31(-4.20%) |
Jun 23, 2008 | 54.51 | 55.08 | 54.30 | 54.91 | 8,946,675 | +0.63(+1.16%) |
Jun 20, 2008 | 54.22 | 54.66 | 53.89 | 54.28 | 13,205,992 | -0.27(-0.50%) |
Jun 19, 2008 | 54.62 | 55.14 | 54.04 | 54.55 | 8,812,994 | -0.15(-0.28%) |
Jun 18, 2008 | 55.14 | 55.43 | 54.55 | 54.70 | 8,361,504 | -0.68(-1.23%) |
Jun 17, 2008 | 55.93 | 55.99 | 55.33 | 55.38 | 6,579,321 | -0.15(-0.27%) |
Jun 16, 2008 | 55.86 | 55.95 | 55.29 | 55.53 | 6,610,982 | -0.41(-0.72%) |
Jun 13, 2008 | 55.51 | 56.52 | 55.36 | 55.94 | 8,351,725 | +0.69(+1.24%) |
Jun 12, 2008 | 54.59 | 56.14 | 54.59 | 55.25 | 11,733,273 | +1.08(+1.99%) |
Jun 11, 2008 | 54.81 | 54.99 | 53.89 | 54.18 | 13,695,352 | -0.80(-1.46%) |
Jun 10, 2008 | 55.05 | 55.62 | 54.79 | 54.98 | 8,721,764 | -0.49(-0.88%) |
Jun 09, 2008 | 54.96 | 55.64 | 54.68 | 55.47 | 8,492,124 | +0.56(+1.03%) |
Jun 06, 2008 | 56.20 | 56.46 | 54.90 | 54.90 | 13,760,323 | -1.88(-3.31%) |
Jun 05, 2008 | 56.19 | 56.83 | 55.60 | 56.78 | 10,152,109 | +0.19(+0.33%) |
Jun 04, 2008 | 56.52 | 57.42 | 56.28 | 56.60 | 8,358,648 | +0.03(+0.05%) |
Jun 03, 2008 | 56.78 | 57.18 | 56.05 | 56.57 | 7,226,509 | +0.06(+0.11%) |
Jun 02, 2008 | 56.59 | 57.05 | 56.14 | 56.51 | 8,570,794 | -0.21(-0.37%) |
May 30, 2008 | 57.10 | 57.10 | 56.44 | 56.72 | 7,170,481 | -0.10(-0.17%) |
May 29, 2008 | 57.11 | 57.59 | 56.69 | 56.82 | 6,113,057 | -0.28(-0.49%) |
May 28, 2008 | 56.51 | 57.22 | 56.36 | 57.10 | 6,954,893 | +0.85(+1.51%) |
May 27, 2008 | 55.89 | 56.44 | 55.49 | 56.25 | 7,097,250 | +0.27(+0.49%) |
May 26, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 8,267,787 | -0.46(-0.81%) |
May 22, 2008 | 57.42 | 57.46 | 56.24 | 56.43 | 7,323,723 | -0.81(-1.41%) |
May 21, 2008 | 57.54 | 58.85 | 57.00 | 57.24 | 10,519,214 | -0.30(-0.52%) |
May 20, 2008 | 57.60 | 57.69 | 56.80 | 57.55 | 8,115,415 | -0.30(-0.52%) |
May 19, 2008 | 57.59 | 59.00 | 57.40 | 57.85 | 10,062,503 | +0.40(+0.69%) |
May 16, 2008 | 57.50 | 57.64 | 56.69 | 57.45 | 7,637,095 | +0.14(+0.24%) |
May 15, 2008 | 56.80 | 57.75 | 56.56 | 57.31 | 6,750,229 | +0.51(+0.91%) |
May 14, 2008 | 57.00 | 57.72 | 56.40 | 56.80 | 9,994,171 | -0.91(-1.57%) |
May 13, 2008 | 57.80 | 58.00 | 56.76 | 57.70 | 6,690,122 | +0.17(+0.30%) |
May 12, 2008 | 56.44 | 57.81 | 56.08 | 57.53 | 7,528,333 | +1.41(+2.52%) |
May 09, 2008 | 56.26 | 56.55 | 55.82 | 56.12 | 5,564,414 | -0.45(-0.80%) |
May 08, 2008 | 56.35 | 56.78 | 55.95 | 56.57 | 4,466,138 | +0.54(+0.97%) |
May 07, 2008 | 56.80 | 57.41 | 55.92 | 56.03 | 7,185,536 | -1.10(-1.92%) |
May 06, 2008 | 56.13 | 57.31 | 56.13 | 57.13 | 6,065,178 | +0.33(+0.58%) |
May 05, 2008 | 56.99 | 56.99 | 56.28 | 56.80 | 5,746,717 | -0.03(-0.06%) |
May 02, 2008 | 57.17 | 57.41 | 56.37 | 56.83 | 6,572,722 | +0.31(+0.55%) |