Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.96 | 19.88 | 18.92 | 19.38 | 0 | -0.33(-1.67%) |
Feb 26, 2009 | 19.94 | 20.27 | 19.58 | 19.71 | 46,099,176 | +0.28(+1.43%) |
Feb 25, 2009 | 19.25 | 19.88 | 18.44 | 19.43 | 60,468,304 | +0.18(+0.91%) |
Feb 24, 2009 | 18.19 | 19.39 | 18.04 | 19.25 | 45,066,040 | +1.15(+6.35%) |
Feb 23, 2009 | 19.89 | 19.99 | 17.95 | 18.10 | 49,569,368 | -1.42(-7.26%) |
Feb 20, 2009 | 19.51 | 19.83 | 19.06 | 19.52 | 51,106,852 | -0.79(-3.91%) |
Feb 19, 2009 | 20.74 | 20.95 | 20.17 | 20.31 | 30,074,474 | +0.03(+0.14%) |
Feb 18, 2009 | 20.83 | 20.87 | 20.03 | 20.28 | 39,371,236 | -0.34(-1.65%) |
Feb 17, 2009 | 21.20 | 21.25 | 20.50 | 20.62 | 38,323,524 | -1.47(-6.64%) |
Feb 13, 2009 | 21.75 | 22.30 | 21.59 | 22.09 | 30,836,866 | +0.27(+1.25%) |
Feb 12, 2009 | 21.01 | 21.92 | 20.80 | 21.82 | 33,950,620 | +0.16(+0.73%) |
Feb 11, 2009 | 21.91 | 22.27 | 21.04 | 21.66 | 39,003,200 | +0.22(+1.03%) |
Feb 10, 2009 | 22.51 | 22.89 | 21.09 | 21.44 | 49,824,628 | -1.11(-4.92%) |
Feb 09, 2009 | 22.88 | 23.25 | 22.18 | 22.55 | 40,611,680 | -0.25(-1.12%) |
Feb 06, 2009 | 21.72 | 22.98 | 21.59 | 22.81 | 37,507,836 | +1.25(+5.81%) |
Feb 05, 2009 | 20.68 | 21.66 | 20.41 | 21.55 | 39,558,776 | +0.80(+3.88%) |
Feb 04, 2009 | 20.95 | 21.75 | 20.58 | 20.75 | 42,718,436 | +0.21(+1.02%) |
Feb 03, 2009 | 20.02 | 20.78 | 19.86 | 20.54 | 25,272,974 | +0.63(+3.16%) |
Feb 02, 2009 | 19.60 | 20.23 | 19.34 | 19.91 | 22,016,618 | -0.20(-1.01%) |
Jan 30, 2009 | 20.53 | 20.81 | 19.87 | 20.11 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 20.63 | 20.77 | 20.28 | 20.36 | 29,973,392 | -0.52(-2.50%) |
Jan 28, 2009 | 20.49 | 21.21 | 20.37 | 20.88 | 36,276,796 | +1.08(+5.47%) |
Jan 27, 2009 | 19.77 | 20.04 | 19.49 | 19.80 | 24,210,398 | +0.31(+1.57%) |
Jan 26, 2009 | 19.66 | 20.24 | 19.39 | 19.49 | 27,841,350 | -0.12(-0.64%) |
Jan 23, 2009 | 18.64 | 19.87 | 18.50 | 19.62 | 30,319,148 | +0.27(+1.41%) |
Jan 22, 2009 | 19.17 | 19.63 | 18.75 | 19.34 | 33,390,300 | -0.57(-2.85%) |
Jan 21, 2009 | 19.12 | 20.02 | 18.69 | 19.91 | 35,245,884 | +1.35(+7.27%) |
Jan 20, 2009 | 19.62 | 19.82 | 18.43 | 18.56 | 40,863,192 | -1.48(-7.41%) |
Jan 16, 2009 | 20.40 | 20.52 | 19.38 | 20.05 | 36,225,852 | +0.29(+1.46%) |
Jan 15, 2009 | 19.26 | 19.98 | 18.11 | 19.76 | 60,232,484 | +0.67(+3.50%) |
Jan 14, 2009 | 19.80 | 19.80 | 18.70 | 19.09 | 47,110,776 | -1.34(-6.55%) |
Jan 13, 2009 | 19.95 | 20.83 | 19.89 | 20.43 | 34,362,084 | +0.12(+0.61%) |
Jan 12, 2009 | 21.02 | 21.04 | 20.00 | 20.30 | 35,092,932 | -1.18(-5.49%) |
Jan 09, 2009 | 21.99 | 22.04 | 21.02 | 21.48 | 28,462,166 | -0.15(-0.68%) |
Jan 08, 2009 | 21.23 | 21.75 | 20.89 | 21.63 | 29,326,472 | +0.18(+0.82%) |
Jan 07, 2009 | 22.09 | 22.13 | 21.08 | 21.45 | 32,155,724 | -1.35(-5.94%) |
Jan 06, 2009 | 22.53 | 23.11 | 22.17 | 22.81 | 37,625,524 | +1.23(+5.70%) |
Jan 05, 2009 | 20.68 | 22.23 | 20.62 | 21.58 | 36,767,756 | +0.78(+3.76%) |
Jan 02, 2009 | 19.75 | 21.19 | 19.67 | 20.79 | 0 | +0.97(+4.89%) |
Jan 01, 2009 | 19.36 | 20.01 | 19.28 | 19.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.36 | 20.01 | 19.28 | 19.83 | 16,682,909 | +0.47(+2.42%) |
Dec 30, 2008 | 19.19 | 19.43 | 18.93 | 19.36 | 12,768,243 | +0.83(+4.47%) |
Dec 29, 2008 | 18.66 | 18.68 | 18.09 | 18.53 | 11,296,342 | -0.20(-1.09%) |
Dec 26, 2008 | 18.63 | 18.83 | 18.26 | 18.73 | 7,272,013 | +0.15(+0.79%) |
Dec 24, 2008 | 18.41 | 18.67 | 18.36 | 18.58 | 4,709,210 | +0.01(+0.03%) |
Dec 23, 2008 | 19.13 | 19.19 | 18.29 | 18.58 | 24,931,396 | -1.13(-5.75%) |
Dec 22, 2008 | 20.45 | 20.55 | 19.28 | 19.71 | 26,308,634 | -0.91(-4.40%) |
Dec 19, 2008 | 20.80 | 21.09 | 20.30 | 20.62 | 22,443,732 | +0.25(+1.22%) |
Dec 18, 2008 | 21.43 | 21.46 | 19.90 | 20.37 | 30,820,314 | -0.76(-3.62%) |
Dec 17, 2008 | 21.15 | 21.53 | 20.82 | 21.13 | 33,269,406 | -1.07(-4.80%) |
Dec 16, 2008 | 20.51 | 22.35 | 20.49 | 22.20 | 39,867,468 | +1.96(+9.69%) |
Dec 15, 2008 | 20.58 | 20.88 | 19.83 | 20.24 | 24,304,080 | -0.20(-1.00%) |
Dec 12, 2008 | 19.67 | 20.71 | 19.47 | 20.44 | 25,591,058 | +0.43(+2.15%) |
Dec 11, 2008 | 20.17 | 21.68 | 19.74 | 20.01 | 39,609,904 | +0.09(+0.46%) |
Dec 10, 2008 | 19.44 | 20.47 | 19.33 | 19.92 | 33,948,672 | +1.04(+5.52%) |
Dec 09, 2008 | 18.72 | 19.53 | 18.60 | 18.88 | 28,458,104 | +0.10(+0.51%) |
Dec 08, 2008 | 18.60 | 19.30 | 18.44 | 18.78 | 42,987,188 | +0.81(+4.51%) |
Dec 05, 2008 | 16.60 | 18.21 | 16.23 | 17.97 | 32,693,338 | +0.83(+4.86%) |
Dec 04, 2008 | 17.62 | 18.05 | 16.70 | 17.14 | 28,816,796 | -0.70(-3.94%) |
Dec 03, 2008 | 17.11 | 18.30 | 17.07 | 17.84 | 34,391,748 | -0.49(-2.69%) |
Dec 02, 2008 | 18.10 | 18.41 | 17.62 | 18.34 | 32,070,242 | +0.74(+4.19%) |
Dec 01, 2008 | 18.52 | 18.57 | 17.53 | 17.60 | 37,727,776 | -2.32(-11.66%) |
Nov 28, 2008 | 20.00 | 20.19 | 19.58 | 19.92 | 14,158,097 | -0.64(-3.11%) |
Nov 26, 2008 | 18.45 | 20.74 | 18.38 | 20.56 | 34,029,184 | +1.86(+9.94%) |
Nov 25, 2008 | 19.31 | 19.38 | 18.08 | 18.70 | 43,386,100 | +0.75(+4.20%) |
Nov 24, 2008 | 17.38 | 18.86 | 17.30 | 17.95 | 52,722,044 | +1.31(+7.90%) |
Nov 21, 2008 | 16.73 | 16.88 | 15.67 | 16.64 | 44,181,568 | +1.40(+9.19%) |
Nov 20, 2008 | 16.70 | 17.00 | 15.09 | 15.24 | 50,949,472 | -1.88(-10.96%) |
Nov 19, 2008 | 18.19 | 18.47 | 16.78 | 17.11 | 43,637,040 | -1.71(-9.06%) |
Nov 18, 2008 | 19.24 | 19.54 | 17.99 | 18.82 | 36,819,368 | -0.33(-1.75%) |
Nov 17, 2008 | 19.04 | 20.06 | 18.73 | 19.15 | 39,921,900 | -0.43(-2.17%) |
Nov 14, 2008 | 19.71 | 20.36 | 19.11 | 19.58 | 45,743,388 | -1.52(-7.22%) |
Nov 13, 2008 | 19.19 | 21.25 | 17.63 | 21.10 | 69,436,968 | +2.32(+12.34%) |
Nov 12, 2008 | 19.77 | 19.89 | 18.36 | 18.78 | 44,704,120 | -2.11(-10.09%) |
Nov 11, 2008 | 20.62 | 21.40 | 19.93 | 20.89 | 34,929,380 | -0.74(-3.43%) |
Nov 10, 2008 | 22.46 | 22.72 | 20.79 | 21.63 | 32,856,526 | +0.09(+0.42%) |
Nov 07, 2008 | 21.08 | 21.83 | 20.68 | 21.54 | 39,568,616 | +1.17(+5.73%) |
Nov 06, 2008 | 21.31 | 21.49 | 19.61 | 20.38 | 44,487,764 | -1.16(-5.37%) |
Nov 05, 2008 | 23.25 | 23.71 | 21.11 | 21.53 | 45,711,300 | -2.61(-10.80%) |
Nov 04, 2008 | 22.84 | 24.56 | 22.80 | 24.14 | 44,041,048 | +2.16(+9.82%) |
Nov 03, 2008 | 21.74 | 22.22 | 21.29 | 21.98 | 23,200,894 | +0.64(+3.00%) |
Oct 31, 2008 | 21.11 | 22.07 | 20.96 | 21.34 | 34,551,880 | -0.81(-3.66%) |
Oct 30, 2008 | 21.11 | 22.49 | 21.11 | 22.15 | 51,700,844 | +1.99(+9.90%) |
Oct 29, 2008 | 19.10 | 21.11 | 18.19 | 20.15 | 50,980,760 | +1.13(+5.93%) |
Oct 28, 2008 | 17.77 | 19.22 | 16.94 | 19.03 | 49,955,140 | +2.60(+15.83%) |
Oct 27, 2008 | 17.03 | 17.39 | 16.18 | 16.43 | 37,984,716 | -0.54(-3.17%) |
Oct 24, 2008 | 16.28 | 17.56 | 16.09 | 16.96 | 49,019,412 | -1.67(-8.97%) |
Oct 23, 2008 | 17.82 | 19.59 | 17.50 | 18.64 | 48,921,676 | +0.03(+0.15%) |
Oct 22, 2008 | 19.71 | 19.98 | 17.21 | 18.61 | 50,156,864 | -2.83(-13.21%) |
Oct 21, 2008 | 21.67 | 22.52 | 21.11 | 21.44 | 33,767,716 | -1.65(-7.14%) |
Oct 20, 2008 | 21.94 | 23.25 | 21.81 | 23.09 | 38,239,364 | +1.83(+8.61%) |
Oct 17, 2008 | 20.86 | 22.89 | 19.26 | 21.26 | 54,249,640 | +0.35(+1.68%) |
Oct 16, 2008 | 20.74 | 21.18 | 18.64 | 20.91 | 56,378,316 | +1.09(+5.52%) |
Oct 15, 2008 | 23.03 | 23.03 | 19.66 | 19.81 | 53,340,180 | -4.84(-19.63%) |
Oct 14, 2008 | 26.63 | 26.86 | 23.70 | 24.65 | 58,857,228 | +0.15(+0.60%) |
Oct 13, 2008 | 22.13 | 24.93 | 21.19 | 24.51 | 55,066,040 | +4.99(+25.58%) |
Oct 10, 2008 | 18.25 | 20.53 | 17.72 | 19.51 | 61,564,308 | -0.72(-3.56%) |
Oct 09, 2008 | 22.46 | 23.51 | 19.97 | 20.23 | 57,972,952 | -0.73(-3.49%) |
Oct 08, 2008 | 19.32 | 22.56 | 19.12 | 20.96 | 74,897,576 | -0.71(-3.27%) |
Oct 07, 2008 | 24.54 | 24.95 | 21.44 | 21.67 | 62,011,808 | -2.56(-10.55%) |
Oct 06, 2008 | 23.21 | 24.42 | 21.34 | 24.23 | 72,018,752 | -2.63(-9.79%) |
Oct 03, 2008 | 28.61 | 29.81 | 26.55 | 26.86 | 50,431,308 | -1.17(-4.16%) |
Oct 02, 2008 | 30.48 | 30.54 | 27.41 | 28.02 | 39,431,816 | -3.85(-12.07%) |
Oct 01, 2008 | 31.78 | 32.09 | 30.26 | 31.87 | 30,494,834 | -0.03(-0.11%) |
Sep 30, 2008 | 30.20 | 32.05 | 30.12 | 31.91 | 38,806,896 | +3.01(+10.43%) |
Sep 29, 2008 | 31.64 | 31.68 | 27.57 | 28.89 | 52,226,400 | -5.26(-15.41%) |
Sep 26, 2008 | 33.90 | 34.21 | 33.27 | 34.16 | 0 | -0.94(-2.68%) |
Sep 25, 2008 | 34.56 | 35.51 | 34.27 | 35.10 | 29,171,008 | +1.79(+5.38%) |
Sep 24, 2008 | 33.85 | 34.23 | 33.15 | 33.31 | 21,272,680 | -0.08(-0.25%) |
Sep 23, 2008 | 35.19 | 35.61 | 32.86 | 33.39 | 39,262,636 | -2.28(-6.39%) |
Sep 22, 2008 | 36.47 | 36.71 | 35.58 | 35.67 | 35,783,996 | -0.20(-0.55%) |
Sep 19, 2008 | 35.70 | 36.83 | 34.29 | 35.87 | 0 | +3.83(+11.96%) |
Sep 18, 2008 | 30.88 | 32.13 | 28.66 | 32.04 | 51,575,556 | +1.87(+6.20%) |
Sep 17, 2008 | 32.21 | 32.27 | 29.95 | 30.17 | 56,029,076 | -3.04(-9.15%) |
Sep 16, 2008 | 30.83 | 33.37 | 30.36 | 33.20 | 54,670,372 | +0.45(+1.38%) |
Sep 15, 2008 | 33.16 | 34.66 | 32.55 | 32.75 | 51,969,076 | -3.38(-9.36%) |
Sep 12, 2008 | 34.65 | 36.35 | 34.45 | 36.13 | 40,012,812 | +1.77(+5.14%) |
Sep 11, 2008 | 32.38 | 34.46 | 32.24 | 34.36 | 39,677,984 | +0.40(+1.17%) |
Sep 10, 2008 | 33.61 | 34.22 | 32.31 | 33.97 | 42,378,632 | +0.88(+2.67%) |
Sep 09, 2008 | 34.69 | 35.16 | 32.86 | 33.08 | 39,136,280 | -2.64(-7.39%) |
Sep 08, 2008 | 38.10 | 38.24 | 35.49 | 35.72 | 41,659,228 | -0.78(-2.14%) |
Sep 05, 2008 | 35.77 | 36.68 | 34.98 | 36.51 | 0 | -0.26(-0.71%) |
Sep 04, 2008 | 38.50 | 38.67 | 36.32 | 36.77 | 32,580,060 | -2.18(-5.60%) |
Sep 03, 2008 | 39.62 | 40.42 | 38.25 | 38.95 | 21,102,170 | -0.77(-1.94%) |
Sep 02, 2008 | 40.11 | 40.73 | 39.50 | 39.72 | 20,145,212 | -1.86(-4.47%) |
Aug 29, 2008 | 42.17 | 42.46 | 41.42 | 41.58 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.51 | 42.60 | 41.62 | 42.10 | 12,446,957 | +0.41(+0.98%) |
Aug 27, 2008 | 41.18 | 41.83 | 40.89 | 41.70 | 12,532,607 | +1.20(+2.95%) |
Aug 26, 2008 | 40.46 | 41.07 | 40.26 | 40.50 | 13,807,360 | -0.15(-0.36%) |
Aug 25, 2008 | 41.75 | 41.78 | 40.51 | 40.65 | 17,291,930 | -1.09(-2.61%) |
Aug 22, 2008 | 42.63 | 42.71 | 41.33 | 41.74 | 13,164,244 | -0.61(-1.43%) |
Aug 21, 2008 | 42.10 | 42.77 | 41.80 | 42.34 | 14,934,709 | +0.79(+1.90%) |
Aug 20, 2008 | 40.94 | 41.76 | 40.69 | 41.55 | 16,800,562 | +1.59(+3.98%) |
Aug 19, 2008 | 38.37 | 40.34 | 38.34 | 39.96 | 19,882,740 | +0.74(+1.89%) |
Aug 18, 2008 | 40.29 | 40.45 | 38.93 | 39.22 | 15,776,842 | -0.61(-1.54%) |
Aug 15, 2008 | 40.57 | 40.76 | 39.54 | 39.83 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.32 | 41.82 | 40.65 | 40.92 | 14,853,551 | -0.13(-0.32%) |
Aug 13, 2008 | 39.82 | 41.40 | 39.78 | 41.05 | 20,235,050 | +0.88(+2.20%) |
Aug 12, 2008 | 40.72 | 41.24 | 40.11 | 40.17 | 17,662,328 | -0.66(-1.61%) |
Aug 11, 2008 | 42.36 | 42.48 | 40.53 | 40.82 | 26,697,466 | -1.45(-3.43%) |
Aug 08, 2008 | 42.17 | 42.65 | 41.96 | 42.27 | 12,682,098 | -0.74(-1.71%) |
Aug 07, 2008 | 43.76 | 43.90 | 42.64 | 43.01 | 14,886,291 | -0.90(-2.05%) |
Aug 06, 2008 | 43.25 | 44.14 | 43.15 | 43.91 | 15,701,057 | +0.92(+2.15%) |
Aug 05, 2008 | 42.94 | 43.64 | 42.38 | 42.99 | 21,427,970 | +0.12(+0.29%) |
Aug 04, 2008 | 44.02 | 44.20 | 42.50 | 42.86 | 24,084,360 | -1.94(-4.34%) |
Aug 01, 2008 | 45.89 | 45.99 | 44.58 | 44.81 | 16,449,357 | -1.22(-2.66%) |
Jul 31, 2008 | 46.41 | 46.57 | 45.90 | 46.03 | 15,393,094 | -0.67(-1.44%) |
Jul 30, 2008 | 45.66 | 46.80 | 45.46 | 46.71 | 22,822,602 | +2.20(+4.94%) |
Jul 29, 2008 | 44.51 | 44.55 | 43.99 | 44.51 | 14,654,785 | +0.80(+1.83%) |
Jul 28, 2008 | 44.27 | 44.60 | 43.59 | 43.71 | 14,501,044 | -0.15(-0.34%) |
Jul 25, 2008 | 43.46 | 44.28 | 43.25 | 43.86 | 16,872,982 | -0.06(-0.13%) |
Jul 24, 2008 | 45.62 | 45.74 | 43.84 | 43.91 | 24,039,666 | -1.53(-3.37%) |
Jul 23, 2008 | 45.88 | 46.23 | 45.39 | 45.44 | 20,560,066 | -0.70(-1.51%) |
Jul 22, 2008 | 46.22 | 46.35 | 45.63 | 46.14 | 16,968,194 | -0.66(-1.40%) |
Jul 21, 2008 | 46.35 | 46.93 | 46.34 | 46.80 | 16,047,922 | +0.95(+2.06%) |
Jul 18, 2008 | 45.78 | 46.65 | 45.35 | 45.85 | 22,423,936 | +0.07(+0.15%) |
Jul 17, 2008 | 47.15 | 47.44 | 45.28 | 45.78 | 25,210,462 | -1.44(-3.06%) |
Jul 16, 2008 | 46.80 | 47.32 | 46.33 | 47.23 | 23,463,870 | +0.50(+1.08%) |
Jul 15, 2008 | 46.08 | 47.39 | 44.68 | 46.72 | 34,262,220 | -0.07(-0.15%) |
Jul 14, 2008 | 47.28 | 47.31 | 46.66 | 46.79 | 23,146,024 | +0.53(+1.15%) |
Jul 11, 2008 | 46.18 | 47.23 | 45.71 | 46.26 | 32,361,750 | -0.29(-0.62%) |
Jul 10, 2008 | 44.94 | 46.67 | 44.78 | 46.55 | 37,760,876 | +1.61(+3.58%) |
Jul 09, 2008 | 46.58 | 46.60 | 44.74 | 44.94 | 24,909,626 | -1.39(-3.00%) |
Jul 08, 2008 | 46.03 | 46.40 | 45.01 | 46.33 | 35,857,648 | -0.05(-0.11%) |
Jul 07, 2008 | 46.98 | 47.65 | 46.04 | 46.38 | 34,470,816 | -0.69(-1.46%) |
Jul 04, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | +0.00(+0.00%) |
Jul 03, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | -0.51(-1.07%) |
Jul 02, 2008 | 50.33 | 50.41 | 47.50 | 47.57 | 33,228,072 | -2.16(-4.35%) |
Jul 01, 2008 | 49.52 | 50.28 | 48.93 | 49.74 | 28,509,906 | -0.86(-1.69%) |
Jun 30, 2008 | 50.85 | 51.32 | 50.59 | 50.59 | 20,980,242 | +0.38(+0.76%) |
Jun 27, 2008 | 49.92 | 50.58 | 49.77 | 50.21 | 24,948,326 | +0.10(+0.20%) |
Jun 26, 2008 | 50.80 | 51.18 | 49.89 | 50.11 | 32,031,546 | -1.71(-3.30%) |
Jun 25, 2008 | 50.35 | 52.29 | 50.24 | 51.82 | 38,999,768 | +1.44(+2.86%) |
Jun 24, 2008 | 50.39 | 51.18 | 49.88 | 50.38 | 27,758,884 | -0.13(-0.26%) |
Jun 23, 2008 | 50.52 | 50.95 | 50.13 | 50.51 | 24,959,896 | +0.03(+0.06%) |
Jun 20, 2008 | 51.96 | 52.00 | 50.35 | 50.48 | 34,846,844 | -1.64(-3.15%) |
Jun 19, 2008 | 52.69 | 52.73 | 51.77 | 52.13 | 27,324,652 | -0.50(-0.96%) |
Jun 18, 2008 | 53.09 | 53.12 | 52.06 | 52.63 | 24,251,624 | -0.63(-1.18%) |
Jun 17, 2008 | 53.09 | 53.85 | 52.65 | 53.26 | 16,139,291 | +1.27(+2.44%) |
Jun 16, 2008 | 51.36 | 52.38 | 51.31 | 51.99 | 18,491,742 | +0.53(+1.04%) |
Jun 13, 2008 | 51.81 | 52.13 | 51.15 | 51.46 | 19,985,348 | -0.01(-0.01%) |
Jun 12, 2008 | 51.33 | 52.05 | 51.16 | 51.46 | 20,645,594 | +0.46(+0.91%) |
Jun 11, 2008 | 51.75 | 52.02 | 50.93 | 51.00 | 24,377,672 | -0.82(-1.57%) |
Jun 10, 2008 | 51.97 | 52.72 | 51.07 | 51.82 | 31,339,348 | -1.83(-3.41%) |
Jun 09, 2008 | 53.86 | 54.12 | 52.90 | 53.65 | 15,643,580 | -0.07(-0.13%) |
Jun 06, 2008 | 55.16 | 55.27 | 53.66 | 53.71 | 22,195,662 | -1.43(-2.59%) |
Jun 05, 2008 | 53.44 | 55.16 | 53.32 | 55.14 | 22,850,458 | +2.39(+4.53%) |
Jun 04, 2008 | 53.62 | 53.76 | 52.70 | 52.75 | 29,913,364 | -1.42(-2.62%) |
Jun 03, 2008 | 55.81 | 55.81 | 53.92 | 54.17 | 24,899,376 | -1.60(-2.88%) |
Jun 02, 2008 | 55.67 | 56.37 | 55.24 | 55.77 | 19,375,400 | -0.46(-0.82%) |
May 30, 2008 | 56.26 | 56.75 | 55.69 | 56.23 | 19,031,326 | +0.94(+1.70%) |
May 29, 2008 | 56.36 | 57.91 | 55.20 | 55.29 | 33,259,476 | -0.92(-1.64%) |
May 28, 2008 | 54.66 | 56.38 | 53.84 | 56.21 | 22,613,672 | +1.95(+3.60%) |
May 27, 2008 | 55.00 | 55.32 | 53.82 | 54.26 | 21,178,440 | -0.96(-1.73%) |
May 26, 2008 | 55.67 | 55.78 | 54.38 | 55.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.67 | 55.78 | 54.38 | 55.22 | 19,879,048 | -0.02(-0.03%) |
May 22, 2008 | 56.21 | 56.45 | 55.05 | 55.23 | 17,248,322 | -0.72(-1.29%) |
May 21, 2008 | 57.17 | 57.50 | 55.76 | 55.95 | 25,868,474 | -0.97(-1.71%) |
May 20, 2008 | 56.21 | 56.98 | 55.60 | 56.93 | 26,155,652 | +0.25(+0.44%) |
May 19, 2008 | 56.76 | 57.80 | 56.13 | 56.68 | 27,265,932 | +0.27(+0.49%) |
May 16, 2008 | 55.60 | 56.48 | 55.56 | 56.40 | 21,499,096 | +1.54(+2.81%) |
May 15, 2008 | 53.88 | 54.96 | 53.70 | 54.86 | 18,300,416 | +1.46(+2.74%) |
May 14, 2008 | 53.98 | 54.41 | 53.35 | 53.40 | 15,592,248 | -0.44(-0.81%) |
May 13, 2008 | 54.12 | 54.30 | 53.53 | 53.84 | 19,557,034 | +0.18(+0.33%) |
May 12, 2008 | 52.92 | 53.77 | 52.16 | 53.66 | 16,754,645 | +1.04(+1.97%) |
May 09, 2008 | 51.86 | 52.63 | 51.47 | 52.63 | 14,405,616 | +0.27(+0.52%) |
May 08, 2008 | 52.13 | 52.65 | 51.59 | 52.35 | 18,679,030 | +0.56(+1.07%) |
May 07, 2008 | 53.64 | 53.67 | 51.52 | 51.80 | 25,091,746 | -1.69(-3.16%) |
May 06, 2008 | 52.82 | 53.49 | 52.60 | 53.49 | 19,758,292 | +0.31(+0.59%) |
May 05, 2008 | 52.93 | 53.44 | 52.65 | 53.18 | 20,506,644 | +0.25(+0.48%) |
May 02, 2008 | 53.95 | 54.12 | 52.55 | 52.92 | 30,219,772 | +0.90(+1.72%) |
May 01, 2008 | 51.84 | 53.15 | 51.07 | 52.03 | 36,735,512 | +0.85(+1.66%) |
Apr 30, 2008 | 48.16 | 52.98 | 48.01 | 51.18 | 52,705,672 | +3.62(+7.61%) |
Apr 29, 2008 | 48.95 | 48.95 | 47.33 | 47.56 | 20,285,898 | -1.81(-3.67%) |
Apr 28, 2008 | 50.29 | 50.32 | 49.35 | 49.37 | 14,991,131 | -0.27(-0.54%) |
Apr 25, 2008 | 49.35 | 49.67 | 48.76 | 49.63 | 16,140,648 | +0.69(+1.40%) |
Apr 24, 2008 | 50.00 | 50.09 | 48.84 | 48.95 | 21,432,004 | -1.15(-2.30%) |
Apr 23, 2008 | 50.50 | 50.71 | 49.93 | 50.10 | 18,627,550 | -0.45(-0.88%) |
Apr 22, 2008 | 50.34 | 51.24 | 50.20 | 50.55 | 20,616,552 | -0.12(-0.24%) |
Apr 21, 2008 | 49.89 | 50.99 | 49.61 | 50.67 | 14,674,836 | +0.93(+1.88%) |
Apr 18, 2008 | 49.75 | 50.18 | 49.23 | 49.73 | 21,818,102 | -0.01(-0.02%) |
Apr 17, 2008 | 48.98 | 50.02 | 48.85 | 49.74 | 24,906,482 | +0.49(+0.99%) |
Apr 16, 2008 | 48.58 | 49.40 | 48.47 | 49.25 | 24,963,762 | +1.57(+3.30%) |
Apr 15, 2008 | 47.62 | 47.86 | 47.22 | 47.68 | 14,461,634 | +0.57(+1.21%) |
Apr 14, 2008 | 46.55 | 47.81 | 46.10 | 47.11 | 22,281,690 | +0.27(+0.58%) |
Apr 11, 2008 | 47.08 | 47.45 | 46.62 | 46.84 | 14,810,602 | -0.80(-1.69%) |
Apr 10, 2008 | 47.57 | 47.96 | 46.81 | 47.64 | 16,580,503 | +0.07(+0.15%) |
Apr 09, 2008 | 48.13 | 48.38 | 47.16 | 47.57 | 18,895,150 | -0.37(-0.77%) |
Apr 08, 2008 | 46.97 | 48.23 | 46.77 | 47.93 | 19,249,248 | +0.52(+1.09%) |
Apr 07, 2008 | 48.16 | 48.66 | 47.22 | 47.42 | 18,005,202 | -0.01(-0.01%) |
Apr 04, 2008 | 46.91 | 47.73 | 46.82 | 47.42 | 24,374,824 | +0.56(+1.18%) |
Apr 03, 2008 | 45.74 | 47.46 | 45.74 | 46.87 | 25,572,848 | +0.75(+1.62%) |
Apr 02, 2008 | 45.76 | 46.63 | 45.29 | 46.12 | 27,602,980 | +0.86(+1.90%) |
Apr 01, 2008 | 44.20 | 45.31 | 43.90 | 45.26 | 23,238,218 | +1.61(+3.70%) |
Mar 31, 2008 | 43.34 | 44.10 | 43.18 | 43.65 | 17,126,362 | +0.09(+0.21%) |
Mar 28, 2008 | 43.56 | 44.02 | 43.32 | 43.56 | 24,094,916 | -0.49(-1.11%) |
Mar 27, 2008 | 45.25 | 45.32 | 43.84 | 44.04 | 22,330,158 | -0.85(-1.89%) |
Mar 26, 2008 | 44.89 | 45.12 | 43.83 | 44.89 | 25,391,218 | +0.51(+1.15%) |
Mar 25, 2008 | 43.63 | 44.49 | 43.29 | 44.38 | 29,075,004 | +1.55(+3.62%) |
Mar 24, 2008 | 42.89 | 43.96 | 42.47 | 42.83 | 29,795,166 | +0.33(+0.79%) |
Mar 21, 2008 | 41.76 | 42.54 | 40.86 | 42.50 | 39,849,888 | +0.00(+0.00%) |
Mar 20, 2008 | 41.76 | 42.54 | 40.86 | 42.50 | 39,849,536 | +0.10(+0.24%) |
Mar 19, 2008 | 46.04 | 46.05 | 42.22 | 42.39 | 48,389,152 | -3.42(-7.47%) |
Mar 18, 2008 | 44.95 | 45.95 | 44.50 | 45.82 | 31,890,704 | +2.19(+5.01%) |
Mar 17, 2008 | 43.24 | 44.76 | 42.79 | 43.63 | 48,775,156 | -1.78(-3.92%) |
Mar 14, 2008 | 47.01 | 47.14 | 44.44 | 45.41 | 36,727,280 | -0.80(-1.73%) |
Mar 13, 2008 | 45.29 | 46.56 | 44.28 | 46.21 | 41,738,160 | -0.49(-1.06%) |
Mar 12, 2008 | 46.82 | 47.44 | 46.34 | 46.70 | 28,444,726 | +0.10(+0.21%) |
Mar 11, 2008 | 45.79 | 48.33 | 44.62 | 46.60 | 34,375,956 | +2.35(+5.31%) |
Mar 10, 2008 | 45.85 | 45.88 | 44.03 | 44.25 | 36,647,772 | -1.54(-3.35%) |
Mar 07, 2008 | 45.87 | 46.90 | 45.59 | 45.79 | 33,384,878 | -0.87(-1.86%) |
Mar 06, 2008 | 48.63 | 48.70 | 46.58 | 46.65 | 32,805,786 | -2.19(-4.48%) |
Mar 05, 2008 | 48.05 | 48.86 | 47.69 | 48.84 | 29,835,088 | +1.35(+2.84%) |
Mar 04, 2008 | 48.17 | 48.48 | 46.27 | 47.49 | 33,806,288 | -1.10(-2.26%) |