Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.87 | 18.10 | 16.83 | 18.08 | 23,883,214 | +1.36(+8.14%) |
May 28, 2009 | 16.79 | 16.82 | 16.15 | 16.72 | 13,430,054 | +0.09(+0.55%) |
May 27, 2009 | 17.54 | 17.65 | 16.59 | 16.63 | 20,134,058 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.58 | 16,455,557 | +0.64(+3.77%) |
May 22, 2009 | 16.89 | 17.27 | 16.88 | 16.94 | 9,616,728 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.48 | 16.73 | 16.88 | 14,549,796 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.50 | 17.72 | 17.80 | 13,123,671 | +0.12(+0.69%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.68 | 9,720,048 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.79 | 13,745,027 | +0.69(+4.06%) |
May 15, 2009 | 16.78 | 17.47 | 16.72 | 17.09 | 12,349,481 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.76 | 16.84 | 12,530,669 | -0.01(-0.09%) |
May 13, 2009 | 17.48 | 17.48 | 16.76 | 16.86 | 17,988,644 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.34 | 17.49 | 17.73 | 19,424,588 | -0.37(-2.07%) |
May 11, 2009 | 18.61 | 18.78 | 18.01 | 18.11 | 14,180,607 | -0.77(-4.08%) |
May 08, 2009 | 18.84 | 19.25 | 18.66 | 18.88 | 19,834,956 | +0.26(+1.38%) |
May 07, 2009 | 19.64 | 19.64 | 18.56 | 18.62 | 14,892,720 | -0.83(-4.26%) |
May 06, 2009 | 19.48 | 19.81 | 18.93 | 19.45 | 11,347,161 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.12 | 18,946,206 | -0.45(-2.31%) |
May 04, 2009 | 18.36 | 19.66 | 18.36 | 19.57 | 23,351,496 | +1.23(+6.68%) |
May 01, 2009 | 18.02 | 18.82 | 17.66 | 18.34 | 15,774,673 | +0.31(+1.71%) |
Apr 30, 2009 | 18.16 | 18.61 | 18.00 | 18.03 | 16,612,906 | +0.08(+0.45%) |
Apr 29, 2009 | 17.47 | 18.31 | 17.46 | 17.95 | 16,580,149 | +0.66(+3.84%) |
Apr 28, 2009 | 17.24 | 17.60 | 16.78 | 17.29 | 13,904,583 | -0.10(-0.57%) |
Apr 27, 2009 | 17.79 | 17.79 | 17.10 | 17.39 | 16,529,150 | -0.64(-3.56%) |
Apr 24, 2009 | 18.24 | 18.50 | 17.69 | 18.03 | 16,425,024 | -0.15(-0.85%) |
Apr 23, 2009 | 18.03 | 18.38 | 17.60 | 18.18 | 20,711,214 | +0.67(+3.84%) |
Apr 22, 2009 | 16.80 | 17.99 | 16.71 | 17.51 | 23,141,660 | +0.28(+1.62%) |
Apr 21, 2009 | 16.82 | 17.43 | 16.57 | 17.23 | 13,950,513 | +0.36(+2.13%) |
Apr 20, 2009 | 17.43 | 17.58 | 16.75 | 16.87 | 15,632,895 | -0.85(-4.78%) |
Apr 17, 2009 | 17.40 | 18.26 | 17.37 | 17.72 | 19,317,152 | +0.41(+2.35%) |
Apr 16, 2009 | 17.30 | 17.61 | 17.07 | 17.31 | 17,593,748 | +0.22(+1.27%) |
Apr 15, 2009 | 17.10 | 17.74 | 16.84 | 17.10 | 23,534,168 | +0.15(+0.91%) |
Apr 14, 2009 | 17.03 | 17.37 | 16.73 | 16.94 | 14,307,430 | -0.22(-1.26%) |
Apr 13, 2009 | 16.88 | 17.35 | 16.51 | 17.16 | 13,553,076 | +0.17(+0.99%) |
Apr 09, 2009 | 16.49 | 17.16 | 16.35 | 16.99 | 17,382,662 | +0.88(+5.44%) |
Apr 08, 2009 | 15.74 | 16.15 | 15.64 | 16.11 | 13,574,990 | +0.47(+3.00%) |
Apr 07, 2009 | 16.10 | 16.20 | 15.52 | 15.64 | 16,812,314 | -0.52(-3.25%) |
Apr 06, 2009 | 16.76 | 16.82 | 15.78 | 16.17 | 19,004,342 | -0.74(-4.40%) |
Apr 03, 2009 | 16.67 | 16.94 | 16.55 | 16.91 | 24,884,278 | +0.31(+1.86%) |
Apr 02, 2009 | 15.58 | 17.02 | 15.58 | 16.61 | 30,744,024 | +1.34(+8.77%) |
Apr 01, 2009 | 14.93 | 15.41 | 14.61 | 15.27 | 16,554,664 | +0.18(+1.19%) |
Mar 31, 2009 | 15.14 | 15.38 | 14.72 | 15.09 | 14,604,793 | +0.05(+0.32%) |
Mar 30, 2009 | 15.20 | 15.35 | 14.79 | 15.04 | 16,015,560 | -1.28(-7.87%) |
Mar 26, 2009 | 15.13 | 16.38 | 15.05 | 16.32 | 23,698,576 | +1.30(+8.62%) |
Mar 25, 2009 | 15.45 | 15.71 | 14.49 | 15.03 | 17,151,474 | -0.44(-2.87%) |
Mar 24, 2009 | 15.22 | 15.92 | 14.89 | 15.47 | 16,106,666 | +0.04(+0.29%) |
Mar 23, 2009 | 14.87 | 15.44 | 14.85 | 15.43 | 17,393,448 | +1.23(+8.66%) |
Mar 20, 2009 | 14.75 | 14.81 | 14.08 | 14.20 | 16,066,505 | -0.29(-1.98%) |
Mar 19, 2009 | 14.66 | 14.98 | 14.40 | 14.48 | 10,204,994 | -0.05(-0.35%) |
Mar 18, 2009 | 14.61 | 14.76 | 13.85 | 14.54 | 20,486,738 | +0.45(+3.18%) |
Mar 17, 2009 | 14.32 | 14.72 | 14.05 | 14.09 | 15,340,797 | -0.20(-1.39%) |
Mar 16, 2009 | 14.20 | 15.00 | 13.91 | 14.29 | 24,317,852 | +0.64(+4.71%) |
Mar 13, 2009 | 13.77 | 14.04 | 13.45 | 13.64 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.36 | 13.79 | 13.04 | 13.68 | 14,442,204 | +0.27(+2.00%) |
Mar 11, 2009 | 13.25 | 13.64 | 13.10 | 13.41 | 16,456,931 | +0.27(+2.07%) |
Mar 10, 2009 | 12.56 | 13.22 | 12.56 | 13.14 | 24,612,802 | +0.80(+6.48%) |
Mar 09, 2009 | 12.68 | 12.94 | 12.21 | 12.34 | 20,916,824 | -0.50(-3.89%) |
Mar 06, 2009 | 13.09 | 13.51 | 12.48 | 12.84 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.41 | 13.52 | 12.39 | 13.00 | 32,367,610 | -0.93(-6.66%) |
Mar 04, 2009 | 13.64 | 14.15 | 13.41 | 13.93 | 16,373,114 | +0.79(+6.03%) |
Mar 02, 2009 | 13.52 | 13.54 | 13.01 | 13.14 | 19,553,514 | -0.63(-4.58%) |
Feb 27, 2009 | 13.51 | 14.22 | 13.23 | 13.77 | 0 | +0.03(+0.24%) |
Feb 26, 2009 | 14.33 | 14.35 | 13.68 | 13.74 | 18,322,072 | -0.48(-3.38%) |
Feb 25, 2009 | 14.54 | 14.54 | 13.61 | 14.22 | 23,841,224 | -0.42(-2.88%) |
Feb 24, 2009 | 13.87 | 14.79 | 13.85 | 14.64 | 19,480,590 | +0.79(+5.67%) |
Feb 23, 2009 | 14.80 | 14.97 | 13.78 | 13.85 | 13,826,802 | -0.84(-5.70%) |
Feb 20, 2009 | 14.26 | 14.98 | 14.03 | 14.69 | 17,673,990 | +0.29(+2.04%) |
Feb 19, 2009 | 14.62 | 15.02 | 14.18 | 14.40 | 26,791,114 | -0.63(-4.22%) |
Feb 18, 2009 | 14.98 | 15.32 | 14.79 | 15.03 | 14,207,140 | +0.05(+0.37%) |
Feb 17, 2009 | 15.62 | 15.62 | 14.78 | 14.98 | 21,058,402 | -0.99(-6.21%) |
Feb 13, 2009 | 15.99 | 16.28 | 15.60 | 15.97 | 16,305,136 | +0.06(+0.37%) |
Feb 12, 2009 | 16.42 | 16.53 | 15.27 | 15.91 | 26,442,478 | -0.72(-4.35%) |
Feb 11, 2009 | 17.23 | 17.23 | 16.30 | 16.63 | 17,736,374 | -0.53(-3.10%) |
Feb 10, 2009 | 17.98 | 18.09 | 16.84 | 17.16 | 20,014,054 | -0.93(-5.13%) |
Feb 09, 2009 | 18.10 | 18.20 | 17.43 | 18.09 | 14,096,842 | +0.01(+0.06%) |
Feb 06, 2009 | 17.39 | 18.35 | 17.25 | 18.08 | 18,601,178 | +0.73(+4.21%) |
Feb 05, 2009 | 16.80 | 17.46 | 16.27 | 17.35 | 18,164,494 | +0.41(+2.43%) |
Feb 04, 2009 | 16.78 | 17.38 | 16.58 | 16.94 | 16,218,344 | +0.23(+1.41%) |
Feb 03, 2009 | 15.99 | 16.79 | 15.70 | 16.70 | 16,309,842 | +0.88(+5.59%) |
Feb 02, 2009 | 15.78 | 16.00 | 15.46 | 15.82 | 11,337,353 | -0.25(-1.55%) |
Jan 30, 2009 | 16.42 | 16.54 | 15.88 | 16.07 | 0 | -0.33(-2.04%) |
Jan 29, 2009 | 16.96 | 16.98 | 16.29 | 16.40 | 12,204,957 | -0.75(-4.39%) |
Jan 28, 2009 | 16.76 | 17.42 | 16.73 | 17.16 | 22,564,104 | +0.65(+3.94%) |
Jan 27, 2009 | 15.89 | 16.67 | 15.74 | 16.51 | 19,353,276 | +0.75(+4.75%) |
Jan 26, 2009 | 15.65 | 16.24 | 15.31 | 15.76 | 14,024,462 | +0.16(+1.03%) |
Jan 23, 2009 | 15.51 | 15.97 | 15.13 | 15.60 | 16,815,066 | -0.28(-1.73%) |
Jan 22, 2009 | 14.43 | 16.11 | 14.23 | 15.87 | 33,064,990 | +1.00(+6.74%) |
Jan 21, 2009 | 14.09 | 15.15 | 13.89 | 14.87 | 26,187,266 | +0.99(+7.11%) |
Jan 20, 2009 | 14.67 | 14.68 | 13.78 | 13.88 | 26,978,574 | -0.95(-6.41%) |
Jan 16, 2009 | 15.36 | 15.57 | 14.76 | 14.83 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.24 | 15.56 | 14.26 | 15.13 | 32,999,990 | -0.12(-0.79%) |
Jan 14, 2009 | 15.84 | 16.11 | 14.98 | 15.25 | 30,258,752 | -0.98(-6.06%) |
Jan 13, 2009 | 16.50 | 17.12 | 15.86 | 16.23 | 23,256,204 | -0.47(-2.79%) |
Jan 12, 2009 | 17.59 | 17.81 | 16.51 | 16.70 | 24,180,812 | -0.96(-5.42%) |
Jan 09, 2009 | 18.15 | 18.33 | 17.41 | 17.66 | 11,906,648 | -0.43(-2.35%) |
Jan 08, 2009 | 18.36 | 18.58 | 17.67 | 18.08 | 15,024,317 | -0.18(-0.96%) |
Jan 07, 2009 | 19.60 | 19.73 | 17.95 | 18.26 | 20,933,214 | -1.56(-7.87%) |
Jan 06, 2009 | 19.28 | 20.06 | 19.17 | 19.82 | 19,120,036 | +0.72(+3.77%) |
Jan 05, 2009 | 18.60 | 19.31 | 18.20 | 19.10 | 17,155,610 | +0.70(+3.83%) |
Jan 02, 2009 | 17.59 | 18.50 | 17.52 | 18.40 | 0 | +0.86(+4.87%) |
Jan 01, 2009 | 17.17 | 17.73 | 17.05 | 17.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.17 | 17.73 | 17.05 | 17.54 | 8,932,876 | +0.36(+2.11%) |
Dec 30, 2008 | 16.88 | 17.21 | 16.66 | 17.18 | 8,635,123 | +0.27(+1.58%) |
Dec 29, 2008 | 17.17 | 17.25 | 16.48 | 16.91 | 8,671,134 | -0.33(-1.89%) |
Dec 26, 2008 | 17.00 | 17.24 | 16.94 | 17.24 | 3,871,663 | +0.32(+1.91%) |
Dec 24, 2008 | 16.82 | 17.15 | 16.82 | 16.91 | 2,227,268 | -0.09(-0.54%) |
Dec 23, 2008 | 17.35 | 17.42 | 16.79 | 17.01 | 8,958,601 | -0.23(-1.36%) |
Dec 22, 2008 | 17.09 | 17.60 | 16.87 | 17.24 | 13,962,931 | +0.26(+1.53%) |
Dec 19, 2008 | 17.83 | 17.83 | 16.81 | 16.98 | 14,742,879 | -0.12(-0.69%) |
Dec 18, 2008 | 18.03 | 18.32 | 16.79 | 17.10 | 18,313,920 | -0.81(-4.51%) |
Dec 17, 2008 | 17.15 | 18.25 | 16.98 | 17.90 | 18,329,124 | +0.69(+4.03%) |
Dec 16, 2008 | 16.14 | 17.41 | 16.14 | 17.21 | 21,448,852 | +1.25(+7.87%) |
Dec 15, 2008 | 15.90 | 16.11 | 15.43 | 15.96 | 27,989,478 | +0.25(+1.57%) |
Dec 12, 2008 | 16.65 | 16.70 | 15.35 | 15.71 | 39,531,356 | -1.39(-8.13%) |
Dec 11, 2008 | 17.91 | 17.96 | 16.97 | 17.10 | 18,012,934 | -0.90(-5.00%) |
Dec 10, 2008 | 17.39 | 18.11 | 17.04 | 18.00 | 19,945,572 | +0.79(+4.58%) |
Dec 09, 2008 | 17.95 | 17.98 | 16.93 | 17.21 | 27,428,932 | -1.37(-7.37%) |
Dec 08, 2008 | 17.85 | 18.87 | 17.68 | 18.58 | 24,039,086 | +1.15(+6.61%) |
Dec 05, 2008 | 17.11 | 17.50 | 16.46 | 17.43 | 19,646,866 | +0.04(+0.21%) |
Dec 04, 2008 | 17.37 | 18.13 | 17.16 | 17.39 | 15,783,412 | -0.25(-1.41%) |
Dec 03, 2008 | 17.17 | 17.85 | 16.80 | 17.64 | 17,070,600 | +0.29(+1.69%) |
Dec 02, 2008 | 17.53 | 17.82 | 16.79 | 17.35 | 16,172,293 | +0.09(+0.51%) |
Dec 01, 2008 | 18.21 | 18.21 | 17.20 | 17.26 | 21,818,338 | -1.10(-6.02%) |
Nov 28, 2008 | 18.54 | 19.08 | 18.04 | 18.36 | 8,336,484 | -0.26(-1.38%) |
Nov 26, 2008 | 17.99 | 18.94 | 17.66 | 18.62 | 15,783,677 | +0.26(+1.44%) |
Nov 25, 2008 | 18.04 | 18.40 | 17.36 | 18.36 | 31,376,778 | +0.92(+5.31%) |
Nov 24, 2008 | 17.75 | 18.25 | 16.73 | 17.43 | 34,012,612 | +0.00(+0.00%) |
Nov 21, 2008 | 18.47 | 18.50 | 16.07 | 17.43 | 36,067,572 | -0.59(-3.30%) |
Nov 20, 2008 | 18.41 | 19.50 | 17.38 | 18.03 | 29,083,802 | -0.68(-3.63%) |
Nov 19, 2008 | 20.44 | 20.57 | 18.53 | 18.70 | 28,175,132 | -1.97(-9.52%) |
Nov 18, 2008 | 20.67 | 21.46 | 20.15 | 20.67 | 21,032,548 | -0.32(-1.54%) |
Nov 17, 2008 | 20.79 | 21.62 | 20.06 | 20.99 | 18,455,150 | -0.02(-0.10%) |
Nov 14, 2008 | 22.13 | 22.39 | 20.73 | 21.02 | 0 | -1.59(-7.04%) |
Nov 13, 2008 | 22.18 | 22.82 | 19.88 | 22.61 | 35,487,024 | +0.61(+2.77%) |
Nov 12, 2008 | 22.40 | 23.16 | 21.57 | 22.00 | 17,876,356 | -0.88(-3.86%) |
Nov 11, 2008 | 22.60 | 23.29 | 21.78 | 22.88 | 16,050,961 | -0.06(-0.24%) |
Nov 10, 2008 | 23.12 | 23.43 | 22.46 | 22.94 | 16,415,344 | +0.56(+2.49%) |
Nov 07, 2008 | 22.46 | 22.97 | 21.74 | 22.38 | 16,637,094 | +0.12(+0.54%) |
Nov 06, 2008 | 23.47 | 23.87 | 21.94 | 22.26 | 27,577,386 | -1.39(-5.90%) |
Nov 05, 2008 | 25.18 | 25.54 | 23.58 | 23.65 | 17,950,112 | -1.83(-7.17%) |
Nov 04, 2008 | 24.07 | 25.60 | 23.61 | 25.48 | 16,977,562 | +1.87(+7.91%) |
Nov 03, 2008 | 24.47 | 24.69 | 23.42 | 23.61 | 14,902,418 | -0.89(-3.62%) |
Oct 31, 2008 | 23.35 | 24.95 | 23.12 | 24.50 | 17,985,924 | +1.15(+4.92%) |
Oct 30, 2008 | 23.95 | 24.56 | 22.84 | 23.35 | 16,944,532 | +0.10(+0.43%) |
Oct 29, 2008 | 21.74 | 24.72 | 21.46 | 23.25 | 23,901,938 | +1.27(+5.76%) |
Oct 28, 2008 | 20.98 | 22.08 | 20.01 | 21.99 | 16,996,708 | +1.57(+7.69%) |
Oct 27, 2008 | 21.08 | 21.99 | 20.39 | 20.42 | 13,270,711 | -0.97(-4.53%) |
Oct 24, 2008 | 19.49 | 21.81 | 19.49 | 21.39 | 19,227,374 | +0.01(+0.05%) |
Oct 23, 2008 | 21.30 | 22.04 | 19.87 | 21.38 | 23,578,182 | +0.51(+2.43%) |
Oct 22, 2008 | 21.13 | 21.97 | 20.25 | 20.87 | 24,114,834 | -0.57(-2.65%) |
Oct 21, 2008 | 21.20 | 22.43 | 21.06 | 21.44 | 14,881,757 | -0.17(-0.78%) |
Oct 20, 2008 | 20.94 | 21.72 | 20.38 | 21.61 | 17,323,734 | +1.24(+6.11%) |
Oct 17, 2008 | 19.74 | 21.71 | 19.54 | 20.36 | 22,085,110 | +0.06(+0.27%) |
Oct 16, 2008 | 19.90 | 20.63 | 18.80 | 20.31 | 34,602,020 | +0.44(+2.22%) |
Oct 15, 2008 | 22.62 | 22.64 | 19.43 | 19.87 | 28,296,782 | -3.24(-14.01%) |
Oct 14, 2008 | 23.94 | 24.31 | 22.16 | 23.10 | 29,418,674 | -0.11(-0.46%) |
Oct 13, 2008 | 22.23 | 23.21 | 21.31 | 23.21 | 26,515,292 | +1.93(+9.05%) |
Oct 10, 2008 | 19.57 | 22.18 | 18.99 | 21.28 | 27,346,500 | +0.41(+1.97%) |
Oct 09, 2008 | 22.28 | 24.00 | 20.63 | 20.87 | 21,345,484 | -1.43(-6.43%) |
Oct 08, 2008 | 21.53 | 23.51 | 21.01 | 22.31 | 26,191,918 | +0.23(+1.06%) |
Oct 07, 2008 | 22.86 | 23.60 | 21.94 | 22.07 | 26,571,432 | -0.40(-1.80%) |
Oct 06, 2008 | 21.79 | 22.93 | 20.50 | 22.48 | 34,223,388 | -0.21(-0.91%) |
Oct 03, 2008 | 23.15 | 23.98 | 22.21 | 22.68 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.28 | 25.32 | 22.16 | 22.79 | 40,023,740 | -2.69(-10.57%) |
Oct 01, 2008 | 26.05 | 26.34 | 25.07 | 25.48 | 12,789,334 | -0.63(-2.42%) |
Sep 30, 2008 | 26.03 | 26.63 | 25.65 | 26.11 | 14,465,702 | +0.74(+2.91%) |
Sep 29, 2008 | 26.49 | 26.52 | 24.71 | 25.38 | 21,617,878 | -1.51(-5.62%) |
Sep 26, 2008 | 26.08 | 26.94 | 26.05 | 26.89 | 0 | +0.34(+1.29%) |
Sep 25, 2008 | 26.48 | 27.39 | 26.19 | 26.55 | 16,101,917 | +0.19(+0.72%) |
Sep 24, 2008 | 27.16 | 27.23 | 26.13 | 26.36 | 13,536,333 | -0.70(-2.59%) |
Sep 23, 2008 | 27.51 | 28.07 | 26.68 | 27.06 | 25,781,350 | +0.32(+1.19%) |
Sep 22, 2008 | 28.15 | 28.25 | 26.52 | 26.74 | 15,920,040 | -1.42(-5.04%) |
Sep 19, 2008 | 28.26 | 29.38 | 27.15 | 28.16 | 0 | +1.07(+3.96%) |
Sep 18, 2008 | 26.70 | 27.44 | 25.72 | 27.09 | 32,517,492 | +0.39(+1.44%) |
Sep 17, 2008 | 26.67 | 27.46 | 25.67 | 26.70 | 30,794,464 | -0.15(-0.55%) |
Sep 16, 2008 | 26.05 | 26.90 | 25.51 | 26.85 | 43,359,376 | +0.23(+0.88%) |
Sep 15, 2008 | 27.90 | 28.20 | 26.61 | 26.61 | 23,344,448 | -1.94(-6.79%) |
Sep 12, 2008 | 28.62 | 28.77 | 27.89 | 28.55 | 14,799,194 | -0.31(-1.07%) |
Sep 11, 2008 | 27.34 | 28.90 | 27.08 | 28.86 | 24,035,492 | +1.77(+6.54%) |
Sep 10, 2008 | 26.56 | 27.56 | 26.15 | 27.09 | 23,784,484 | +1.11(+4.28%) |
Sep 09, 2008 | 27.78 | 28.29 | 25.78 | 25.97 | 32,928,004 | -1.71(-6.19%) |
Sep 08, 2008 | 28.54 | 28.92 | 27.20 | 27.69 | 20,536,680 | -0.00(-0.01%) |
Sep 05, 2008 | 27.61 | 27.74 | 26.52 | 27.69 | 0 | -0.10(-0.36%) |
Sep 04, 2008 | 29.29 | 29.36 | 27.45 | 27.79 | 28,242,558 | -1.77(-5.98%) |
Sep 03, 2008 | 30.10 | 30.47 | 29.18 | 29.56 | 18,277,210 | -0.52(-1.72%) |
Sep 02, 2008 | 30.99 | 31.49 | 29.81 | 30.08 | 19,338,446 | -0.71(-2.31%) |
Aug 29, 2008 | 30.37 | 31.17 | 30.37 | 30.79 | 0 | +0.06(+0.19%) |
Aug 28, 2008 | 30.35 | 30.84 | 30.35 | 30.73 | 11,868,110 | +0.58(+1.91%) |
Aug 27, 2008 | 29.87 | 30.24 | 29.32 | 30.15 | 9,367,549 | +0.39(+1.29%) |
Aug 26, 2008 | 29.22 | 29.82 | 29.01 | 29.77 | 13,184,412 | +0.59(+2.01%) |
Aug 25, 2008 | 29.34 | 29.54 | 28.77 | 29.18 | 8,404,466 | -0.01(-0.04%) |
Aug 22, 2008 | 28.85 | 29.78 | 28.74 | 29.19 | 0 | +0.58(+2.01%) |
Aug 21, 2008 | 28.45 | 28.83 | 28.21 | 28.62 | 9,786,222 | +0.06(+0.19%) |
Aug 20, 2008 | 28.44 | 28.73 | 28.22 | 28.56 | 13,593,300 | +0.44(+1.57%) |
Aug 19, 2008 | 28.33 | 28.35 | 27.97 | 28.12 | 14,907,400 | -0.00(-0.01%) |
Aug 18, 2008 | 28.40 | 28.58 | 27.95 | 28.12 | 7,955,070 | -0.08(-0.30%) |
Aug 15, 2008 | 28.63 | 28.79 | 28.10 | 28.21 | 0 | -0.28(-0.98%) |
Aug 14, 2008 | 27.92 | 28.96 | 27.54 | 28.49 | 11,755,144 | +0.39(+1.38%) |
Aug 13, 2008 | 27.84 | 28.20 | 26.99 | 28.10 | 16,290,914 | +0.16(+0.56%) |
Aug 12, 2008 | 29.19 | 29.41 | 26.98 | 27.94 | 37,015,928 | -1.14(-3.92%) |
Aug 11, 2008 | 30.51 | 30.57 | 28.85 | 29.08 | 23,015,072 | -1.44(-4.72%) |
Aug 08, 2008 | 29.85 | 30.68 | 29.75 | 30.52 | 13,489,967 | +0.69(+2.30%) |
Aug 07, 2008 | 29.76 | 30.32 | 29.51 | 29.84 | 13,454,280 | -0.27(-0.90%) |
Aug 06, 2008 | 30.08 | 30.25 | 29.80 | 30.11 | 9,082,756 | -0.05(-0.17%) |
Aug 05, 2008 | 29.70 | 30.34 | 29.70 | 30.16 | 14,348,774 | +0.81(+2.75%) |
Aug 04, 2008 | 29.17 | 29.71 | 29.16 | 29.35 | 15,444,893 | +0.20(+0.69%) |
Aug 01, 2008 | 30.26 | 30.41 | 28.94 | 29.15 | 21,572,934 | -1.10(-3.64%) |
Jul 31, 2008 | 30.20 | 30.92 | 30.16 | 30.25 | 12,100,215 | -0.30(-0.97%) |
Jul 30, 2008 | 29.86 | 30.79 | 29.77 | 30.55 | 22,039,816 | +0.82(+2.77%) |
Jul 29, 2008 | 29.73 | 29.80 | 27.90 | 29.73 | 18,481,614 | +1.63(+5.78%) |
Jul 28, 2008 | 28.66 | 28.96 | 28.09 | 28.10 | 10,763,470 | -0.33(-1.17%) |
Jul 25, 2008 | 28.53 | 28.98 | 27.82 | 28.44 | 9,063,468 | +0.11(+0.40%) |
Jul 24, 2008 | 28.77 | 29.28 | 28.24 | 28.32 | 16,306,891 | -0.06(-0.19%) |
Jul 23, 2008 | 27.58 | 28.44 | 27.22 | 28.38 | 15,655,047 | +1.17(+4.29%) |
Jul 22, 2008 | 26.37 | 27.50 | 26.37 | 27.21 | 14,090,291 | +0.60(+2.26%) |
Jul 21, 2008 | 26.78 | 26.85 | 26.43 | 26.61 | 7,411,203 | -0.01(-0.04%) |
Jul 18, 2008 | 26.94 | 27.14 | 26.24 | 26.62 | 17,536,898 | -0.24(-0.90%) |
Jul 17, 2008 | 27.04 | 27.31 | 26.40 | 26.86 | 11,631,826 | -0.09(-0.34%) |
Jul 16, 2008 | 25.63 | 26.96 | 25.63 | 26.95 | 16,146,934 | +1.38(+5.40%) |
Jul 15, 2008 | 25.87 | 25.87 | 24.92 | 25.57 | 20,909,876 | -0.59(-2.27%) |
Jul 14, 2008 | 26.66 | 27.31 | 25.85 | 26.17 | 12,483,395 | -0.22(-0.85%) |
Jul 11, 2008 | 26.13 | 26.87 | 25.76 | 26.39 | 11,823,572 | -0.10(-0.37%) |
Jul 10, 2008 | 26.24 | 26.87 | 26.13 | 26.49 | 11,914,719 | +0.31(+1.19%) |
Jul 09, 2008 | 27.14 | 27.43 | 26.01 | 26.18 | 12,492,755 | -0.91(-3.35%) |
Jul 08, 2008 | 25.96 | 27.23 | 25.66 | 27.09 | 18,204,928 | +1.28(+4.96%) |
Jul 07, 2008 | 26.16 | 26.72 | 25.43 | 25.81 | 14,757,528 | -0.19(-0.75%) |
Jul 04, 2008 | 25.93 | 26.36 | 25.54 | 26.00 | 9,404,252 | +0.00(+0.00%) |
Jul 03, 2008 | 25.93 | 26.36 | 25.54 | 26.00 | 9,404,252 | +0.23(+0.91%) |
Jul 02, 2008 | 27.18 | 27.28 | 25.68 | 25.76 | 14,530,253 | -1.26(-4.67%) |
Jul 01, 2008 | 27.43 | 27.43 | 26.35 | 27.03 | 19,519,892 | -0.68(-2.45%) |
Jun 30, 2008 | 27.11 | 27.91 | 27.00 | 27.71 | 17,373,444 | +0.61(+2.26%) |
Jun 27, 2008 | 26.61 | 27.23 | 26.52 | 27.09 | 17,570,768 | +0.31(+1.15%) |
Jun 26, 2008 | 27.23 | 27.60 | 26.67 | 26.79 | 13,622,678 | -0.69(-2.52%) |
Jun 25, 2008 | 27.25 | 27.88 | 27.25 | 27.48 | 11,755,596 | +0.41(+1.50%) |
Jun 24, 2008 | 27.56 | 27.74 | 26.98 | 27.07 | 13,248,586 | -0.65(-2.34%) |
Jun 23, 2008 | 28.39 | 28.39 | 27.59 | 27.72 | 8,819,382 | -0.49(-1.74%) |
Jun 20, 2008 | 28.28 | 28.54 | 27.96 | 28.21 | 14,105,404 | -0.34(-1.18%) |
Jun 19, 2008 | 27.70 | 28.84 | 27.63 | 28.55 | 17,827,378 | +0.73(+2.61%) |
Jun 18, 2008 | 26.47 | 28.06 | 26.39 | 27.82 | 36,367,332 | +1.23(+4.62%) |
Jun 17, 2008 | 28.11 | 28.11 | 26.50 | 26.59 | 26,660,732 | -1.32(-4.72%) |
Jun 16, 2008 | 27.60 | 28.05 | 27.18 | 27.91 | 23,425,166 | +0.18(+0.65%) |
Jun 13, 2008 | 27.82 | 28.58 | 27.32 | 27.73 | 16,091,243 | +0.06(+0.21%) |
Jun 12, 2008 | 27.38 | 28.05 | 27.38 | 27.67 | 24,897,994 | +0.48(+1.77%) |
Jun 11, 2008 | 28.81 | 28.87 | 27.17 | 27.19 | 24,328,636 | -1.64(-5.68%) |
Jun 10, 2008 | 28.82 | 29.24 | 28.59 | 28.83 | 11,300,290 | -0.43(-1.46%) |
Jun 09, 2008 | 28.83 | 29.36 | 28.83 | 29.25 | 8,629,120 | +0.65(+2.27%) |
Jun 06, 2008 | 29.79 | 29.79 | 28.59 | 28.61 | 16,024,030 | -1.38(-4.60%) |
Jun 05, 2008 | 29.36 | 30.03 | 29.36 | 29.98 | 12,596,595 | +0.76(+2.60%) |
Jun 04, 2008 | 29.17 | 29.53 | 28.96 | 29.23 | 9,325,164 | -0.03(-0.09%) |
Jun 03, 2008 | 29.90 | 30.37 | 29.00 | 29.25 | 16,351,137 | -0.54(-1.81%) |