Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.89 | 26.24 | 25.49 | 25.49 | 30,604,348 | -0.07(-0.27%) |
Apr 29, 2009 | 24.91 | 25.87 | 24.91 | 25.56 | 38,335,484 | +1.01(+4.10%) |
Apr 28, 2009 | 23.95 | 24.79 | 23.88 | 24.56 | 29,380,048 | +0.28(+1.14%) |
Apr 27, 2009 | 24.59 | 24.89 | 24.15 | 24.28 | 33,443,590 | -0.86(-3.42%) |
Apr 24, 2009 | 25.00 | 25.34 | 24.82 | 25.14 | 33,355,932 | +0.66(+2.68%) |
Apr 23, 2009 | 24.30 | 24.53 | 23.93 | 24.48 | 30,451,638 | +0.52(+2.17%) |
Apr 22, 2009 | 23.79 | 24.40 | 23.67 | 23.96 | 36,510,612 | -0.07(-0.31%) |
Apr 21, 2009 | 23.28 | 24.06 | 22.71 | 24.04 | 30,834,654 | +0.64(+2.73%) |
Apr 20, 2009 | 24.10 | 24.11 | 23.39 | 23.40 | 33,529,104 | -1.39(-5.61%) |
Apr 17, 2009 | 25.22 | 25.31 | 24.73 | 24.79 | 24,861,044 | -0.40(-1.59%) |
Apr 16, 2009 | 25.13 | 25.37 | 24.77 | 25.19 | 28,503,226 | +0.54(+2.20%) |
Apr 15, 2009 | 24.38 | 24.70 | 24.22 | 24.65 | 28,557,304 | +0.10(+0.41%) |
Apr 14, 2009 | 25.10 | 25.48 | 24.48 | 24.55 | 31,716,654 | -0.81(-3.21%) |
Apr 13, 2009 | 24.99 | 25.52 | 24.40 | 25.36 | 35,463,036 | +0.09(+0.36%) |
Apr 09, 2009 | 24.81 | 25.28 | 24.77 | 25.27 | 41,686,128 | +1.25(+5.20%) |
Apr 08, 2009 | 24.05 | 24.31 | 23.73 | 24.02 | 28,798,180 | +0.30(+1.26%) |
Apr 07, 2009 | 23.52 | 23.99 | 23.40 | 23.72 | 29,154,906 | -0.15(-0.64%) |
Apr 06, 2009 | 23.87 | 24.00 | 23.45 | 23.87 | 27,915,990 | -0.41(-1.68%) |
Apr 03, 2009 | 23.83 | 24.45 | 23.68 | 24.28 | 47,252,288 | +0.63(+2.68%) |
Apr 02, 2009 | 23.36 | 23.91 | 23.26 | 23.65 | 44,906,208 | +1.46(+6.60%) |
Apr 01, 2009 | 21.19 | 22.28 | 21.05 | 22.18 | 35,247,916 | +0.87(+4.09%) |
Mar 31, 2009 | 21.58 | 21.81 | 21.24 | 21.31 | 32,344,330 | +0.27(+1.29%) |
Mar 30, 2009 | 21.48 | 21.48 | 20.80 | 21.04 | 39,186,708 | -2.05(-8.89%) |
Mar 26, 2009 | 22.92 | 23.17 | 22.66 | 23.09 | 33,447,566 | +0.53(+2.36%) |
Mar 25, 2009 | 22.52 | 23.06 | 22.04 | 22.56 | 45,100,184 | +0.25(+1.11%) |
Mar 24, 2009 | 22.57 | 22.72 | 22.22 | 22.31 | 32,684,026 | -0.80(-3.47%) |
Mar 23, 2009 | 22.54 | 23.13 | 22.47 | 23.11 | 43,013,680 | +1.61(+7.46%) |
Mar 20, 2009 | 21.74 | 22.13 | 21.48 | 21.51 | 40,530,572 | -0.43(-1.96%) |
Mar 19, 2009 | 22.31 | 22.35 | 21.64 | 21.94 | 51,762,832 | +0.33(+1.55%) |
Mar 18, 2009 | 20.91 | 21.81 | 20.42 | 21.61 | 56,974,156 | +0.53(+2.49%) |
Mar 17, 2009 | 20.33 | 21.11 | 20.16 | 21.08 | 36,464,296 | +0.65(+3.18%) |
Mar 16, 2009 | 20.88 | 21.38 | 20.40 | 20.43 | 43,236,952 | -0.16(-0.80%) |
Mar 13, 2009 | 20.94 | 21.03 | 20.18 | 20.59 | 0 | -0.13(-0.63%) |
Mar 12, 2009 | 20.05 | 20.76 | 19.82 | 20.72 | 41,595,940 | +0.64(+3.21%) |
Mar 11, 2009 | 20.42 | 20.53 | 19.72 | 20.08 | 44,587,536 | -0.05(-0.22%) |
Mar 10, 2009 | 19.32 | 20.18 | 19.24 | 20.12 | 55,662,560 | +1.46(+7.81%) |
Mar 09, 2009 | 18.55 | 19.21 | 18.54 | 18.67 | 37,244,724 | -0.25(-1.34%) |
Mar 06, 2009 | 19.25 | 19.69 | 18.47 | 18.92 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 18.88 | 19.41 | 18.62 | 18.90 | 43,039,664 | -0.58(-2.96%) |
Mar 04, 2009 | 18.96 | 19.72 | 18.86 | 19.47 | 58,782,652 | +1.53(+8.50%) |
Mar 02, 2009 | 18.72 | 18.85 | 17.85 | 17.95 | 55,316,932 | -1.38(-7.16%) |
Feb 27, 2009 | 18.91 | 19.83 | 18.88 | 19.33 | 0 | -0.33(-1.67%) |
Feb 26, 2009 | 19.89 | 20.23 | 19.53 | 19.66 | 46,206,372 | +0.28(+1.43%) |
Feb 25, 2009 | 19.20 | 19.83 | 18.39 | 19.38 | 60,608,916 | +0.18(+0.91%) |
Feb 24, 2009 | 18.15 | 19.35 | 17.99 | 19.21 | 45,170,836 | +1.15(+6.35%) |
Feb 23, 2009 | 19.84 | 19.94 | 17.91 | 18.06 | 49,684,636 | -1.41(-7.26%) |
Feb 20, 2009 | 19.46 | 19.78 | 19.02 | 19.47 | 51,225,696 | -0.79(-3.91%) |
Feb 19, 2009 | 20.70 | 20.90 | 20.12 | 20.27 | 30,144,410 | +0.03(+0.14%) |
Feb 18, 2009 | 20.79 | 20.82 | 19.98 | 20.24 | 39,462,792 | -0.34(-1.65%) |
Feb 17, 2009 | 21.15 | 21.20 | 20.45 | 20.58 | 38,412,640 | -1.46(-6.64%) |
Feb 13, 2009 | 21.70 | 22.24 | 21.54 | 22.04 | 30,908,574 | +0.27(+1.25%) |
Feb 12, 2009 | 20.96 | 21.87 | 20.75 | 21.77 | 34,029,568 | +0.16(+0.73%) |
Feb 11, 2009 | 21.86 | 22.22 | 21.00 | 21.61 | 39,093,896 | +0.22(+1.03%) |
Feb 10, 2009 | 22.45 | 22.83 | 21.04 | 21.39 | 49,940,488 | -1.11(-4.92%) |
Feb 09, 2009 | 22.83 | 23.19 | 22.13 | 22.50 | 40,706,120 | -0.25(-1.12%) |
Feb 06, 2009 | 21.67 | 22.93 | 21.54 | 22.75 | 37,595,056 | +1.25(+5.81%) |
Feb 05, 2009 | 20.63 | 21.61 | 20.37 | 21.50 | 39,650,764 | +0.80(+3.88%) |
Feb 04, 2009 | 20.90 | 21.70 | 20.53 | 20.70 | 42,817,772 | +0.21(+1.02%) |
Feb 03, 2009 | 19.98 | 20.73 | 19.81 | 20.49 | 25,331,742 | +0.63(+3.16%) |
Feb 02, 2009 | 19.55 | 20.19 | 19.29 | 19.86 | 22,067,816 | -0.20(-1.01%) |
Jan 30, 2009 | 20.48 | 20.76 | 19.82 | 20.07 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 20.58 | 20.72 | 20.23 | 20.31 | 30,043,092 | -0.52(-2.50%) |
Jan 28, 2009 | 20.45 | 21.16 | 20.32 | 20.83 | 36,361,152 | +1.08(+5.47%) |
Jan 27, 2009 | 19.73 | 19.99 | 19.44 | 19.75 | 24,266,698 | +0.31(+1.57%) |
Jan 26, 2009 | 19.62 | 20.19 | 19.34 | 19.45 | 27,906,092 | -0.12(-0.64%) |
Jan 23, 2009 | 18.60 | 19.82 | 18.46 | 19.57 | 30,389,652 | +0.27(+1.41%) |
Jan 22, 2009 | 19.13 | 19.58 | 18.71 | 19.30 | 33,467,946 | -0.57(-2.85%) |
Jan 21, 2009 | 19.08 | 19.98 | 18.65 | 19.86 | 35,327,844 | +1.35(+7.26%) |
Jan 20, 2009 | 19.57 | 19.77 | 18.39 | 18.52 | 40,958,216 | -1.48(-7.41%) |
Jan 16, 2009 | 20.36 | 20.47 | 19.33 | 20.00 | 36,310,092 | +0.29(+1.46%) |
Jan 15, 2009 | 19.21 | 19.93 | 18.07 | 19.71 | 60,372,548 | +0.67(+3.50%) |
Jan 14, 2009 | 19.76 | 19.76 | 18.66 | 19.04 | 47,220,324 | -1.33(-6.55%) |
Jan 13, 2009 | 19.90 | 20.78 | 19.85 | 20.38 | 34,441,992 | +0.12(+0.61%) |
Jan 12, 2009 | 20.97 | 21.00 | 19.95 | 20.25 | 35,174,536 | -1.18(-5.49%) |
Jan 09, 2009 | 21.94 | 21.98 | 20.97 | 21.43 | 28,528,352 | -0.15(-0.68%) |
Jan 08, 2009 | 21.18 | 21.70 | 20.84 | 21.58 | 29,394,668 | +0.18(+0.82%) |
Jan 07, 2009 | 22.04 | 22.07 | 21.03 | 21.40 | 32,230,498 | -1.35(-5.94%) |
Jan 06, 2009 | 22.48 | 23.06 | 22.11 | 22.75 | 37,713,020 | +1.23(+5.70%) |
Jan 05, 2009 | 20.63 | 22.18 | 20.57 | 21.53 | 36,853,256 | +0.78(+3.76%) |
Jan 02, 2009 | 19.70 | 21.14 | 19.62 | 20.75 | 0 | +0.97(+4.89%) |
Jan 01, 2009 | 19.31 | 19.96 | 19.23 | 19.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.31 | 19.96 | 19.23 | 19.78 | 16,721,703 | +0.47(+2.42%) |
Dec 30, 2008 | 19.14 | 19.38 | 18.89 | 19.31 | 12,797,934 | +0.83(+4.47%) |
Dec 29, 2008 | 18.62 | 18.64 | 18.05 | 18.49 | 11,322,611 | -0.20(-1.09%) |
Dec 26, 2008 | 18.59 | 18.79 | 18.22 | 18.69 | 7,288,923 | +0.15(+0.79%) |
Dec 24, 2008 | 18.37 | 18.63 | 18.32 | 18.54 | 4,720,160 | +0.01(+0.03%) |
Dec 23, 2008 | 19.08 | 19.15 | 18.25 | 18.54 | 24,989,372 | -1.13(-5.75%) |
Dec 22, 2008 | 20.41 | 20.50 | 19.23 | 19.67 | 26,369,812 | -0.90(-4.40%) |
Dec 19, 2008 | 20.75 | 21.04 | 20.25 | 20.57 | 22,495,922 | +0.25(+1.22%) |
Dec 18, 2008 | 21.39 | 21.41 | 19.85 | 20.32 | 30,891,984 | -0.76(-3.62%) |
Dec 17, 2008 | 21.10 | 21.48 | 20.77 | 21.09 | 33,346,770 | -1.06(-4.80%) |
Dec 16, 2008 | 20.46 | 22.30 | 20.44 | 22.15 | 39,960,176 | +1.96(+9.69%) |
Dec 15, 2008 | 20.54 | 20.83 | 19.79 | 20.19 | 24,360,596 | -0.20(-1.00%) |
Dec 12, 2008 | 19.62 | 20.66 | 19.43 | 20.40 | 25,650,566 | +0.43(+2.15%) |
Dec 11, 2008 | 20.12 | 21.63 | 19.69 | 19.97 | 39,702,012 | +0.09(+0.45%) |
Dec 10, 2008 | 19.40 | 20.42 | 19.29 | 19.88 | 34,027,612 | +1.04(+5.52%) |
Dec 09, 2008 | 18.68 | 19.48 | 18.55 | 18.84 | 28,524,280 | +0.10(+0.51%) |
Dec 08, 2008 | 18.56 | 19.25 | 18.39 | 18.74 | 43,087,152 | +0.81(+4.51%) |
Dec 05, 2008 | 16.56 | 18.17 | 16.20 | 17.93 | 32,769,362 | +0.83(+4.86%) |
Dec 04, 2008 | 17.58 | 18.01 | 16.66 | 17.10 | 28,883,806 | -0.70(-3.94%) |
Dec 03, 2008 | 17.07 | 18.25 | 17.03 | 17.80 | 34,471,724 | -0.49(-2.69%) |
Dec 02, 2008 | 18.06 | 18.37 | 17.57 | 18.29 | 32,144,818 | +0.73(+4.19%) |
Dec 01, 2008 | 18.48 | 18.52 | 17.48 | 17.56 | 37,815,508 | -2.32(-11.66%) |
Nov 28, 2008 | 19.95 | 20.15 | 19.53 | 19.88 | 14,191,020 | -0.64(-3.11%) |
Nov 26, 2008 | 18.41 | 20.69 | 18.33 | 20.51 | 34,108,316 | +1.85(+9.94%) |
Nov 25, 2008 | 19.27 | 19.33 | 18.04 | 18.66 | 43,486,992 | +0.75(+4.20%) |
Nov 24, 2008 | 17.34 | 18.82 | 17.26 | 17.91 | 52,844,644 | +1.31(+7.90%) |
Nov 21, 2008 | 16.69 | 16.85 | 15.63 | 16.60 | 44,284,308 | +1.40(+9.19%) |
Nov 20, 2008 | 16.66 | 16.96 | 15.06 | 15.20 | 51,067,948 | -1.87(-10.96%) |
Nov 19, 2008 | 18.15 | 18.43 | 16.74 | 17.07 | 43,738,512 | -1.70(-9.06%) |
Nov 18, 2008 | 19.20 | 19.49 | 17.95 | 18.77 | 36,904,988 | -0.33(-1.75%) |
Nov 17, 2008 | 18.99 | 20.02 | 18.69 | 19.11 | 40,014,736 | -0.42(-2.17%) |
Nov 14, 2008 | 19.66 | 20.31 | 19.07 | 19.53 | 45,849,760 | -1.52(-7.22%) |
Nov 13, 2008 | 19.15 | 21.20 | 17.59 | 21.05 | 69,598,432 | +2.31(+12.34%) |
Nov 12, 2008 | 19.72 | 19.85 | 18.32 | 18.74 | 44,808,072 | -2.10(-10.09%) |
Nov 11, 2008 | 20.57 | 21.35 | 19.88 | 20.84 | 35,010,604 | -0.74(-3.43%) |
Nov 10, 2008 | 22.41 | 22.66 | 20.75 | 21.58 | 32,932,930 | +0.09(+0.42%) |
Nov 07, 2008 | 21.03 | 21.78 | 20.63 | 21.49 | 39,660,628 | +1.16(+5.73%) |
Nov 06, 2008 | 21.26 | 21.44 | 19.56 | 20.33 | 44,591,216 | -1.15(-5.37%) |
Nov 05, 2008 | 23.20 | 23.66 | 21.06 | 21.48 | 45,817,596 | -2.60(-10.80%) |
Nov 04, 2008 | 22.79 | 24.51 | 22.75 | 24.08 | 44,143,460 | +2.15(+9.82%) |
Nov 03, 2008 | 21.69 | 22.17 | 21.24 | 21.93 | 23,254,844 | +0.64(+3.00%) |
Oct 31, 2008 | 21.06 | 22.02 | 20.92 | 21.29 | 34,632,228 | -0.81(-3.66%) |
Oct 30, 2008 | 21.06 | 22.44 | 21.06 | 22.10 | 51,821,068 | +1.99(+9.90%) |
Oct 29, 2008 | 19.06 | 21.06 | 18.15 | 20.11 | 51,099,308 | +1.12(+5.93%) |
Oct 28, 2008 | 17.73 | 19.17 | 16.90 | 18.98 | 50,071,308 | +2.59(+15.83%) |
Oct 27, 2008 | 16.99 | 17.35 | 16.14 | 16.39 | 38,073,044 | -0.54(-3.17%) |
Oct 24, 2008 | 16.25 | 17.52 | 16.05 | 16.92 | 49,133,400 | -1.67(-8.97%) |
Oct 23, 2008 | 17.78 | 19.55 | 17.46 | 18.59 | 49,035,440 | +0.03(+0.15%) |
Oct 22, 2008 | 19.66 | 19.93 | 17.17 | 18.56 | 50,273,500 | -2.83(-13.21%) |
Oct 21, 2008 | 21.62 | 22.47 | 21.06 | 21.39 | 33,846,240 | -1.64(-7.14%) |
Oct 20, 2008 | 21.89 | 23.19 | 21.76 | 23.04 | 38,328,284 | +1.83(+8.61%) |
Oct 17, 2008 | 20.81 | 22.83 | 19.22 | 21.21 | 54,375,792 | +0.35(+1.68%) |
Oct 16, 2008 | 20.70 | 21.13 | 18.60 | 20.86 | 56,509,420 | +1.09(+5.52%) |
Oct 15, 2008 | 22.97 | 22.98 | 19.62 | 19.77 | 53,464,216 | -4.83(-19.63%) |
Oct 14, 2008 | 26.57 | 26.79 | 23.65 | 24.60 | 58,994,092 | +0.15(+0.60%) |
Oct 13, 2008 | 22.07 | 24.87 | 21.14 | 24.45 | 55,194,088 | +4.98(+25.58%) |
Oct 10, 2008 | 18.21 | 20.48 | 17.68 | 19.47 | 61,707,468 | -0.72(-3.56%) |
Oct 09, 2008 | 22.41 | 23.45 | 19.92 | 20.19 | 58,107,760 | -0.73(-3.49%) |
Oct 08, 2008 | 19.27 | 22.50 | 19.08 | 20.92 | 75,071,736 | -0.71(-3.27%) |
Oct 07, 2008 | 24.48 | 24.90 | 21.39 | 21.62 | 62,156,008 | -2.55(-10.55%) |
Oct 06, 2008 | 23.15 | 24.36 | 21.29 | 24.17 | 72,186,224 | -2.62(-9.79%) |
Oct 03, 2008 | 28.55 | 29.75 | 26.49 | 26.79 | 50,548,580 | -1.16(-4.16%) |
Oct 02, 2008 | 30.41 | 30.47 | 27.35 | 27.96 | 39,523,508 | -3.84(-12.07%) |
Oct 01, 2008 | 31.71 | 32.02 | 30.19 | 31.80 | 30,565,746 | -0.03(-0.11%) |
Sep 30, 2008 | 30.13 | 31.98 | 30.05 | 31.83 | 38,897,136 | +3.01(+10.43%) |
Sep 29, 2008 | 31.57 | 31.61 | 27.51 | 28.82 | 52,347,844 | -5.25(-15.41%) |
Sep 26, 2008 | 33.82 | 34.13 | 33.19 | 34.08 | 0 | -0.94(-2.68%) |
Sep 25, 2008 | 34.48 | 35.43 | 34.19 | 35.01 | 29,238,840 | +1.79(+5.38%) |
Sep 24, 2008 | 33.78 | 34.16 | 33.07 | 33.23 | 21,322,146 | -0.08(-0.25%) |
Sep 23, 2008 | 35.10 | 35.53 | 32.79 | 33.31 | 39,353,936 | -2.27(-6.39%) |
Sep 22, 2008 | 36.39 | 36.63 | 35.49 | 35.59 | 35,867,208 | -0.20(-0.55%) |
Sep 19, 2008 | 35.61 | 36.74 | 34.21 | 35.78 | 0 | +3.82(+11.96%) |
Sep 18, 2008 | 30.81 | 32.05 | 28.60 | 31.96 | 51,695,488 | +1.87(+6.20%) |
Sep 17, 2008 | 32.13 | 32.19 | 29.88 | 30.10 | 56,159,368 | -3.03(-9.15%) |
Sep 16, 2008 | 30.76 | 33.29 | 30.29 | 33.13 | 54,797,500 | +0.45(+1.38%) |
Sep 15, 2008 | 33.09 | 34.58 | 32.48 | 32.67 | 52,089,924 | -3.37(-9.36%) |
Sep 12, 2008 | 34.57 | 36.27 | 34.37 | 36.05 | 40,105,856 | +1.76(+5.14%) |
Sep 11, 2008 | 32.31 | 34.38 | 32.17 | 34.28 | 39,770,248 | +0.40(+1.17%) |
Sep 10, 2008 | 33.53 | 34.14 | 32.23 | 33.89 | 42,477,180 | +0.88(+2.67%) |
Sep 09, 2008 | 34.61 | 35.08 | 32.78 | 33.01 | 39,227,288 | -2.63(-7.39%) |
Sep 08, 2008 | 38.02 | 38.15 | 35.41 | 35.64 | 41,756,104 | -0.78(-2.14%) |
Sep 05, 2008 | 35.69 | 36.60 | 34.90 | 36.42 | 0 | -0.26(-0.71%) |
Sep 04, 2008 | 38.41 | 38.58 | 36.24 | 36.68 | 32,655,820 | -2.18(-5.60%) |
Sep 03, 2008 | 39.53 | 40.32 | 38.16 | 38.86 | 21,151,240 | -0.77(-1.94%) |
Sep 02, 2008 | 40.02 | 40.64 | 39.41 | 39.63 | 20,192,058 | -1.85(-4.47%) |
Aug 29, 2008 | 42.07 | 42.36 | 41.33 | 41.48 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.41 | 42.50 | 41.52 | 42.01 | 12,475,901 | +0.41(+0.98%) |
Aug 27, 2008 | 41.08 | 41.73 | 40.80 | 41.60 | 12,561,750 | +1.19(+2.95%) |
Aug 26, 2008 | 40.37 | 40.98 | 40.17 | 40.41 | 13,839,467 | -0.15(-0.36%) |
Aug 25, 2008 | 41.66 | 41.68 | 40.41 | 40.55 | 17,332,142 | -1.09(-2.61%) |
Aug 22, 2008 | 42.53 | 42.61 | 41.24 | 41.64 | 13,194,856 | -0.60(-1.43%) |
Aug 21, 2008 | 42.01 | 42.67 | 41.70 | 42.24 | 14,969,438 | +0.79(+1.90%) |
Aug 20, 2008 | 40.85 | 41.67 | 40.59 | 41.46 | 16,839,630 | +1.59(+3.98%) |
Aug 19, 2008 | 38.28 | 40.25 | 38.25 | 39.87 | 19,928,976 | +0.74(+1.89%) |
Aug 18, 2008 | 40.20 | 40.36 | 38.84 | 39.13 | 15,813,529 | -0.61(-1.54%) |
Aug 15, 2008 | 40.47 | 40.67 | 39.45 | 39.74 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.22 | 41.72 | 40.56 | 40.83 | 14,888,091 | -0.13(-0.32%) |
Aug 13, 2008 | 39.73 | 41.30 | 39.68 | 40.96 | 20,282,104 | +0.88(+2.20%) |
Aug 12, 2008 | 40.63 | 41.15 | 40.02 | 40.07 | 17,703,400 | -0.66(-1.61%) |
Aug 11, 2008 | 42.26 | 42.38 | 40.44 | 40.73 | 26,759,546 | -1.45(-3.43%) |
Aug 08, 2008 | 42.07 | 42.55 | 41.87 | 42.18 | 12,711,589 | -0.73(-1.71%) |
Aug 07, 2008 | 43.66 | 43.79 | 42.54 | 42.91 | 14,920,908 | -0.90(-2.05%) |
Aug 06, 2008 | 43.15 | 44.04 | 43.05 | 43.81 | 15,737,568 | +0.92(+2.15%) |
Aug 05, 2008 | 42.84 | 43.54 | 42.28 | 42.89 | 21,477,798 | +0.12(+0.29%) |
Aug 04, 2008 | 43.92 | 44.09 | 42.40 | 42.76 | 24,140,366 | -1.94(-4.34%) |
Aug 01, 2008 | 45.78 | 45.88 | 44.48 | 44.70 | 16,487,608 | -1.22(-2.66%) |
Jul 31, 2008 | 46.30 | 46.46 | 45.79 | 45.92 | 15,428,889 | -0.67(-1.44%) |
Jul 30, 2008 | 45.55 | 46.69 | 45.36 | 46.60 | 22,875,674 | +2.19(+4.94%) |
Jul 29, 2008 | 44.40 | 44.45 | 43.88 | 44.40 | 14,688,863 | +0.80(+1.83%) |
Jul 28, 2008 | 44.17 | 44.49 | 43.49 | 43.61 | 14,534,764 | -0.15(-0.34%) |
Jul 25, 2008 | 43.36 | 44.18 | 43.15 | 43.75 | 16,912,218 | -0.06(-0.13%) |
Jul 24, 2008 | 45.51 | 45.63 | 43.74 | 43.81 | 24,095,566 | -1.53(-3.37%) |
Jul 23, 2008 | 45.77 | 46.12 | 45.28 | 45.34 | 20,607,876 | -0.70(-1.51%) |
Jul 22, 2008 | 46.11 | 46.24 | 45.52 | 46.03 | 17,007,652 | -0.66(-1.40%) |
Jul 21, 2008 | 46.24 | 46.82 | 46.23 | 46.69 | 16,085,240 | +0.94(+2.06%) |
Jul 18, 2008 | 45.68 | 46.54 | 45.24 | 45.74 | 22,476,080 | +0.07(+0.15%) |
Jul 17, 2008 | 47.04 | 47.33 | 45.18 | 45.68 | 25,269,086 | -1.44(-3.06%) |
Jul 16, 2008 | 46.69 | 47.21 | 46.22 | 47.12 | 23,518,432 | +0.50(+1.08%) |
Jul 15, 2008 | 45.97 | 47.28 | 44.57 | 46.61 | 34,341,892 | -0.07(-0.15%) |
Jul 14, 2008 | 47.17 | 47.20 | 46.55 | 46.68 | 23,199,848 | +0.53(+1.15%) |
Jul 11, 2008 | 46.07 | 47.12 | 45.61 | 46.15 | 32,437,004 | -0.29(-0.62%) |
Jul 10, 2008 | 44.83 | 46.56 | 44.68 | 46.44 | 37,848,684 | +1.61(+3.58%) |
Jul 09, 2008 | 46.47 | 46.49 | 44.64 | 44.83 | 24,967,550 | -1.38(-3.00%) |
Jul 08, 2008 | 45.92 | 46.29 | 44.90 | 46.22 | 35,941,032 | -0.05(-0.11%) |
Jul 07, 2008 | 46.87 | 47.54 | 45.93 | 46.27 | 34,550,976 | -0.68(-1.46%) |
Jul 04, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | +0.00(+0.00%) |
Jul 03, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | -0.51(-1.07%) |
Jul 02, 2008 | 50.21 | 50.29 | 47.39 | 47.46 | 33,305,340 | -2.16(-4.35%) |
Jul 01, 2008 | 49.40 | 50.16 | 48.82 | 49.62 | 28,576,204 | -0.85(-1.69%) |
Jun 30, 2008 | 50.73 | 51.20 | 50.48 | 50.48 | 21,029,030 | +0.38(+0.76%) |
Jun 27, 2008 | 49.80 | 50.46 | 49.66 | 50.10 | 25,006,342 | +0.10(+0.20%) |
Jun 26, 2008 | 50.68 | 51.06 | 49.77 | 49.99 | 32,106,032 | -1.71(-3.30%) |
Jun 25, 2008 | 50.24 | 52.17 | 50.12 | 51.70 | 39,090,460 | +1.44(+2.86%) |
Jun 24, 2008 | 50.28 | 51.06 | 49.77 | 50.27 | 27,823,434 | -0.13(-0.26%) |
Jun 23, 2008 | 50.41 | 50.84 | 50.01 | 50.40 | 25,017,936 | +0.03(+0.06%) |
Jun 20, 2008 | 51.84 | 51.88 | 50.23 | 50.37 | 34,927,876 | -1.64(-3.15%) |
Jun 19, 2008 | 52.57 | 52.61 | 51.65 | 52.01 | 27,388,192 | -0.50(-0.96%) |
Jun 18, 2008 | 52.96 | 53.00 | 51.94 | 52.51 | 24,308,020 | -0.63(-1.18%) |
Jun 17, 2008 | 52.96 | 53.73 | 52.53 | 53.14 | 16,176,821 | +1.27(+2.44%) |
Jun 16, 2008 | 51.24 | 52.26 | 51.19 | 51.87 | 18,534,742 | +0.53(+1.03%) |
Jun 13, 2008 | 51.69 | 52.01 | 51.03 | 51.34 | 20,031,822 | -0.01(-0.01%) |
Jun 12, 2008 | 51.21 | 51.93 | 51.05 | 51.35 | 20,693,604 | +0.46(+0.91%) |
Jun 11, 2008 | 51.63 | 51.90 | 50.81 | 50.88 | 24,434,360 | -0.81(-1.57%) |
Jun 10, 2008 | 51.85 | 52.59 | 50.95 | 51.70 | 31,412,224 | -1.83(-3.41%) |
Jun 09, 2008 | 53.74 | 53.99 | 52.78 | 53.52 | 15,679,957 | -0.07(-0.13%) |
Jun 06, 2008 | 55.03 | 55.14 | 53.53 | 53.59 | 22,247,276 | -1.42(-2.59%) |
Jun 05, 2008 | 53.31 | 55.03 | 53.20 | 55.01 | 22,903,594 | +2.39(+4.53%) |
Jun 04, 2008 | 53.50 | 53.63 | 52.58 | 52.63 | 29,982,924 | -1.41(-2.62%) |
Jun 03, 2008 | 55.68 | 55.68 | 53.79 | 54.04 | 24,957,276 | -1.60(-2.88%) |
Jun 02, 2008 | 55.54 | 56.24 | 55.12 | 55.64 | 19,420,456 | -0.46(-0.82%) |
May 30, 2008 | 56.13 | 56.62 | 55.56 | 56.10 | 19,075,580 | +0.94(+1.70%) |
May 29, 2008 | 56.23 | 57.78 | 55.07 | 55.16 | 33,336,818 | -0.92(-1.64%) |
May 28, 2008 | 54.53 | 56.25 | 53.72 | 56.08 | 22,666,256 | +1.95(+3.60%) |
May 27, 2008 | 54.87 | 55.19 | 53.70 | 54.13 | 21,227,688 | -0.96(-1.73%) |
May 26, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 19,925,274 | -0.02(-0.03%) |
May 22, 2008 | 56.08 | 56.31 | 54.92 | 55.10 | 17,288,432 | -0.72(-1.29%) |
May 21, 2008 | 57.04 | 57.37 | 55.63 | 55.82 | 25,928,628 | -0.97(-1.71%) |
May 20, 2008 | 56.08 | 56.85 | 55.47 | 56.79 | 26,216,474 | +0.25(+0.44%) |
May 19, 2008 | 56.63 | 57.67 | 56.00 | 56.55 | 27,329,336 | +0.27(+0.49%) |
May 16, 2008 | 55.47 | 56.35 | 55.43 | 56.27 | 21,549,090 | +1.54(+2.81%) |
May 15, 2008 | 53.76 | 54.83 | 53.57 | 54.74 | 18,342,972 | +1.46(+2.74%) |
May 14, 2008 | 53.86 | 54.28 | 53.22 | 53.28 | 15,628,506 | -0.44(-0.81%) |
May 13, 2008 | 53.99 | 54.17 | 53.40 | 53.71 | 19,602,512 | +0.18(+0.33%) |
May 12, 2008 | 52.80 | 53.64 | 52.04 | 53.54 | 16,793,606 | +1.03(+1.97%) |
May 09, 2008 | 51.74 | 52.50 | 51.35 | 52.50 | 14,439,115 | +0.27(+0.52%) |
May 08, 2008 | 52.01 | 52.53 | 51.47 | 52.23 | 18,722,466 | +0.56(+1.07%) |
May 07, 2008 | 53.52 | 53.54 | 51.40 | 51.68 | 25,150,094 | -1.69(-3.16%) |
May 06, 2008 | 52.70 | 53.36 | 52.48 | 53.36 | 19,804,236 | +0.31(+0.59%) |
May 05, 2008 | 52.81 | 53.32 | 52.53 | 53.05 | 20,554,330 | +0.25(+0.48%) |
May 02, 2008 | 53.82 | 54.00 | 52.43 | 52.80 | 30,290,044 | +0.89(+1.72%) |