Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.40 | 28.46 | 27.87 | 28.07 | 51,068,952 | -0.33(-1.16%) |
Jun 29, 2009 | 28.28 | 28.54 | 28.14 | 28.40 | 34,500,076 | +0.24(+0.85%) |
Jun 26, 2009 | 28.14 | 28.30 | 27.98 | 28.16 | 33,945,772 | -0.06(-0.20%) |
Jun 25, 2009 | 27.65 | 28.22 | 27.60 | 28.22 | 38,526,956 | +0.58(+2.11%) |
Jun 24, 2009 | 27.93 | 28.18 | 27.53 | 27.63 | 41,957,136 | +0.02(+0.09%) |
Jun 23, 2009 | 27.54 | 27.73 | 27.29 | 27.61 | 44,032,948 | -0.22(-0.79%) |
Jun 22, 2009 | 28.25 | 28.28 | 27.73 | 27.83 | 35,075,292 | -0.93(-3.22%) |
Jun 19, 2009 | 28.76 | 28.88 | 28.60 | 28.76 | 31,948,966 | +0.45(+1.58%) |
Jun 18, 2009 | 28.28 | 28.64 | 28.17 | 28.31 | 36,605,140 | -0.05(-0.17%) |
Jun 17, 2009 | 28.30 | 28.58 | 28.00 | 28.36 | 38,846,488 | +0.08(+0.28%) |
Jun 16, 2009 | 28.81 | 28.83 | 28.25 | 28.28 | 38,171,376 | -0.33(-1.16%) |
Jun 15, 2009 | 29.04 | 29.07 | 28.38 | 28.61 | 51,382,788 | -1.07(-3.59%) |
Jun 12, 2009 | 29.51 | 29.72 | 29.36 | 29.67 | 34,432,416 | -0.15(-0.51%) |
Jun 11, 2009 | 29.57 | 30.13 | 29.56 | 29.83 | 33,008,512 | +0.50(+1.71%) |
Jun 10, 2009 | 29.71 | 29.73 | 28.97 | 29.33 | 30,140,284 | +0.06(+0.19%) |
Jun 09, 2009 | 29.09 | 29.37 | 28.93 | 29.27 | 26,041,598 | +0.36(+1.23%) |
Jun 08, 2009 | 28.65 | 29.10 | 28.54 | 28.91 | 22,745,546 | -0.06(-0.21%) |
Jun 05, 2009 | 29.41 | 29.44 | 28.86 | 28.98 | 31,361,798 | -0.38(-1.29%) |
Jun 04, 2009 | 29.24 | 29.41 | 29.07 | 29.36 | 28,003,504 | +0.20(+0.69%) |
Jun 03, 2009 | 29.70 | 29.50 | 28.90 | 29.15 | 34,170,828 | -0.89(-2.98%) |
Jun 02, 2009 | 29.70 | 30.10 | 29.64 | 30.05 | 36,202,888 | +0.26(+0.86%) |
Jun 01, 2009 | 29.63 | 30.02 | 29.58 | 29.79 | 36,872,024 | +0.72(+2.47%) |
May 29, 2009 | 28.91 | 29.07 | 28.68 | 29.07 | 40,027,384 | +0.57(+2.00%) |
May 28, 2009 | 28.43 | 28.63 | 28.04 | 28.50 | 25,334,788 | +0.29(+1.02%) |
May 27, 2009 | 28.77 | 28.81 | 28.16 | 28.22 | 26,560,346 | -0.56(-1.94%) |
May 26, 2009 | 27.81 | 28.85 | 27.79 | 28.77 | 26,516,060 | +0.56(+2.00%) |
May 22, 2009 | 28.31 | 28.39 | 28.09 | 28.21 | 23,303,786 | +0.16(+0.57%) |
May 21, 2009 | 27.91 | 28.14 | 27.76 | 28.05 | 32,772,932 | -0.21(-0.76%) |
May 20, 2009 | 28.35 | 28.71 | 28.20 | 28.27 | 30,800,984 | +0.18(+0.65%) |
May 19, 2009 | 27.95 | 28.25 | 27.87 | 28.08 | 31,860,360 | +0.25(+0.90%) |
May 18, 2009 | 27.38 | 27.88 | 27.29 | 27.83 | 30,356,870 | +1.02(+3.82%) |
May 15, 2009 | 27.11 | 27.31 | 26.70 | 26.81 | 33,387,876 | -0.25(-0.91%) |
May 14, 2009 | 26.77 | 27.24 | 26.70 | 27.05 | 44,685,884 | +0.26(+0.98%) |
May 13, 2009 | 27.10 | 27.13 | 26.71 | 26.79 | 37,957,024 | -0.94(-3.40%) |
May 12, 2009 | 27.81 | 27.87 | 27.37 | 27.73 | 42,897,832 | +0.30(+1.08%) |
May 11, 2009 | 27.48 | 27.64 | 27.34 | 27.44 | 28,496,644 | -0.72(-2.56%) |
May 08, 2009 | 27.59 | 28.20 | 27.43 | 28.16 | 37,517,724 | +1.33(+4.97%) |
May 07, 2009 | 27.68 | 27.71 | 26.80 | 26.82 | 39,080,940 | -0.62(-2.27%) |
May 06, 2009 | 27.32 | 27.51 | 26.94 | 27.44 | 34,338,720 | +0.65(+2.42%) |
May 05, 2009 | 26.98 | 27.03 | 26.65 | 26.79 | 36,391,892 | -0.27(-1.00%) |
May 04, 2009 | 26.28 | 27.08 | 26.27 | 27.06 | 38,272,936 | +1.08(+4.15%) |
May 01, 2009 | 25.83 | 26.04 | 25.65 | 25.99 | 29,028,406 | +0.30(+1.17%) |
Apr 30, 2009 | 25.91 | 26.11 | 25.50 | 25.69 | 44,035,712 | +0.11(+0.43%) |
Apr 29, 2009 | 25.31 | 25.81 | 25.27 | 25.58 | 33,921,296 | +0.69(+2.76%) |
Apr 28, 2009 | 24.64 | 25.14 | 24.61 | 24.89 | 30,411,164 | -0.24(-0.95%) |
Apr 27, 2009 | 25.05 | 25.46 | 24.94 | 25.13 | 43,649,072 | -0.30(-1.18%) |
Apr 24, 2009 | 25.42 | 25.61 | 25.26 | 25.43 | 42,382,756 | +0.39(+1.54%) |
Apr 23, 2009 | 24.77 | 25.04 | 24.55 | 25.04 | 49,850,756 | +0.61(+2.51%) |
Apr 22, 2009 | 24.23 | 24.86 | 24.15 | 24.43 | 40,836,464 | -0.18(-0.72%) |
Apr 21, 2009 | 23.86 | 24.65 | 23.84 | 24.61 | 41,616,364 | +0.53(+2.21%) |
Apr 20, 2009 | 24.52 | 24.55 | 24.07 | 24.07 | 42,513,788 | -1.03(-4.10%) |
Apr 17, 2009 | 25.24 | 25.26 | 24.98 | 25.10 | 100,085,392 | -0.09(-0.34%) |
Apr 16, 2009 | 25.13 | 25.37 | 24.91 | 25.19 | 40,824,172 | +0.16(+0.64%) |
Apr 15, 2009 | 24.61 | 25.09 | 24.55 | 25.03 | 41,817,356 | +0.32(+1.31%) |
Apr 14, 2009 | 24.72 | 25.06 | 24.64 | 24.71 | 67,733,184 | -0.24(-0.96%) |
Apr 13, 2009 | 24.58 | 25.12 | 24.55 | 24.94 | 34,493,984 | +0.25(+0.99%) |
Apr 09, 2009 | 24.60 | 24.73 | 24.41 | 24.70 | 37,818,056 | +0.64(+2.67%) |
Apr 08, 2009 | 24.02 | 24.27 | 23.78 | 24.06 | 36,101,820 | +0.24(+1.00%) |
Apr 07, 2009 | 23.95 | 24.11 | 23.74 | 23.82 | 31,553,342 | -0.51(-2.09%) |
Apr 06, 2009 | 24.31 | 24.43 | 24.02 | 24.33 | 44,587,532 | -0.51(-2.07%) |
Apr 03, 2009 | 24.60 | 24.84 | 24.39 | 24.84 | 67,541,832 | +0.14(+0.57%) |
Apr 02, 2009 | 24.45 | 25.10 | 24.42 | 24.70 | 93,421,160 | +1.07(+4.51%) |
Apr 01, 2009 | 22.89 | 23.74 | 22.84 | 23.63 | 41,880,512 | +0.60(+2.61%) |
Mar 31, 2009 | 22.89 | 23.34 | 22.74 | 23.03 | 53,592,988 | +0.58(+2.59%) |
Mar 30, 2009 | 22.65 | 22.67 | 22.25 | 22.45 | 42,164,572 | -1.66(-6.89%) |
Mar 26, 2009 | 23.98 | 24.24 | 23.75 | 24.11 | 49,336,880 | +0.32(+1.34%) |
Mar 25, 2009 | 23.63 | 24.18 | 23.30 | 23.79 | 50,378,336 | +0.36(+1.54%) |
Mar 24, 2009 | 23.57 | 23.91 | 23.39 | 23.43 | 50,378,812 | -0.76(-3.14%) |
Mar 23, 2009 | 23.68 | 24.21 | 23.66 | 24.19 | 68,732,456 | +1.62(+7.20%) |
Mar 20, 2009 | 22.92 | 23.01 | 22.46 | 22.57 | 58,035,752 | -0.64(-2.74%) |
Mar 19, 2009 | 23.44 | 23.46 | 22.85 | 23.20 | 59,946,112 | +0.31(+1.34%) |
Mar 18, 2009 | 22.00 | 23.01 | 21.78 | 22.90 | 66,851,576 | +0.64(+2.85%) |
Mar 17, 2009 | 21.62 | 22.30 | 21.51 | 22.26 | 54,237,392 | +0.57(+2.63%) |
Mar 16, 2009 | 21.82 | 22.20 | 21.64 | 21.69 | 48,123,408 | +0.23(+1.08%) |
Mar 13, 2009 | 21.42 | 21.53 | 21.09 | 21.46 | 0 | +0.14(+0.66%) |
Mar 12, 2009 | 20.62 | 21.37 | 20.43 | 21.32 | 52,853,156 | +0.47(+2.26%) |
Mar 11, 2009 | 20.99 | 21.16 | 20.61 | 20.85 | 55,902,240 | +0.12(+0.56%) |
Mar 10, 2009 | 20.21 | 20.85 | 20.17 | 20.73 | 82,029,240 | +1.31(+6.72%) |
Mar 09, 2009 | 19.36 | 19.83 | 19.34 | 19.42 | 59,546,708 | -0.54(-2.70%) |
Mar 06, 2009 | 20.27 | 20.50 | 19.53 | 19.96 | 0 | +0.04(+0.22%) |
Mar 05, 2009 | 20.26 | 20.50 | 19.88 | 19.92 | 58,893,928 | -0.92(-4.41%) |
Mar 04, 2009 | 20.44 | 21.11 | 20.36 | 20.84 | 85,422,680 | +0.81(+4.04%) |
Mar 02, 2009 | 20.61 | 20.71 | 20.01 | 20.03 | 69,236,696 | -1.22(-5.74%) |
Feb 27, 2009 | 21.04 | 21.67 | 21.04 | 21.25 | 0 | -0.02(-0.09%) |
Feb 26, 2009 | 21.80 | 21.94 | 21.21 | 21.27 | 44,404,904 | -0.16(-0.74%) |
Feb 25, 2009 | 21.71 | 21.82 | 21.15 | 21.43 | 63,927,536 | -0.61(-2.75%) |
Feb 24, 2009 | 21.36 | 22.12 | 21.19 | 22.03 | 60,154,764 | +0.88(+4.17%) |
Feb 23, 2009 | 22.17 | 22.18 | 21.15 | 21.15 | 62,375,744 | -0.84(-3.82%) |
Feb 20, 2009 | 21.63 | 22.26 | 21.60 | 21.99 | 85,113,096 | -0.32(-1.46%) |
Feb 19, 2009 | 22.85 | 22.94 | 22.21 | 22.32 | 42,359,364 | -0.03(-0.14%) |
Feb 18, 2009 | 22.54 | 22.54 | 22.08 | 22.35 | 57,123,212 | -0.02(-0.08%) |
Feb 17, 2009 | 22.63 | 22.70 | 22.29 | 22.36 | 53,784,160 | -1.26(-5.32%) |
Feb 13, 2009 | 23.77 | 23.95 | 23.58 | 23.62 | 34,573,092 | -0.26(-1.08%) |
Feb 12, 2009 | 23.44 | 23.90 | 23.20 | 23.88 | 66,514,608 | -0.07(-0.31%) |
Feb 11, 2009 | 24.07 | 24.17 | 23.60 | 23.95 | 39,334,476 | +0.26(+1.09%) |
Feb 10, 2009 | 24.66 | 24.82 | 23.58 | 23.69 | 57,397,412 | -1.24(-4.96%) |
Feb 09, 2009 | 24.93 | 25.10 | 24.76 | 24.93 | 44,298,836 | -0.01(-0.02%) |
Feb 06, 2009 | 24.47 | 25.06 | 24.42 | 24.94 | 46,734,592 | +0.56(+2.31%) |
Feb 05, 2009 | 23.89 | 24.58 | 23.70 | 24.37 | 51,646,484 | +0.34(+1.43%) |
Feb 04, 2009 | 24.23 | 24.63 | 23.91 | 24.03 | 47,788,340 | -0.12(-0.51%) |
Feb 03, 2009 | 23.78 | 24.37 | 23.58 | 24.15 | 46,435,356 | +0.67(+2.87%) |
Feb 02, 2009 | 23.27 | 23.65 | 23.21 | 23.48 | 48,437,552 | -0.23(-0.98%) |
Jan 30, 2009 | 24.20 | 24.25 | 23.60 | 23.71 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 24.45 | 24.47 | 23.87 | 23.94 | 42,540,472 | -1.14(-4.54%) |
Jan 28, 2009 | 24.97 | 25.27 | 24.82 | 25.08 | 61,369,960 | +0.72(+2.94%) |
Jan 27, 2009 | 24.15 | 24.47 | 23.99 | 24.36 | 57,571,712 | +0.47(+1.95%) |
Jan 26, 2009 | 23.66 | 24.22 | 23.57 | 23.90 | 62,584,672 | +0.46(+1.96%) |
Jan 23, 2009 | 22.74 | 23.61 | 22.67 | 23.44 | 61,882,428 | -0.17(-0.70%) |
Jan 22, 2009 | 23.37 | 23.78 | 23.09 | 23.60 | 66,735,892 | -0.56(-2.33%) |
Jan 21, 2009 | 23.53 | 24.19 | 23.22 | 24.17 | 78,416,040 | +1.13(+4.89%) |
Jan 20, 2009 | 23.98 | 24.02 | 23.02 | 23.04 | 95,730,256 | -1.82(-7.32%) |
Jan 16, 2009 | 25.28 | 25.31 | 24.33 | 24.86 | 63,702,140 | +0.15(+0.59%) |
Jan 15, 2009 | 24.66 | 24.94 | 24.03 | 24.71 | 68,617,720 | +0.22(+0.90%) |
Jan 14, 2009 | 24.86 | 24.87 | 24.33 | 24.49 | 60,823,016 | -1.05(-4.10%) |
Jan 13, 2009 | 25.50 | 25.75 | 25.29 | 25.54 | 48,020,896 | -0.48(-1.84%) |
Jan 12, 2009 | 26.52 | 26.54 | 25.89 | 26.02 | 47,029,116 | -0.64(-2.41%) |
Jan 09, 2009 | 27.30 | 27.33 | 26.64 | 26.66 | 51,782,408 | -0.96(-3.46%) |
Jan 08, 2009 | 27.25 | 27.63 | 27.05 | 27.62 | 32,450,894 | +0.40(+1.49%) |
Jan 07, 2009 | 27.48 | 27.57 | 27.04 | 27.21 | 39,076,948 | -0.48(-1.73%) |
Jan 06, 2009 | 27.51 | 27.88 | 27.29 | 27.69 | 38,009,004 | +0.29(+1.07%) |
Jan 05, 2009 | 27.38 | 27.61 | 27.21 | 27.40 | 45,627,888 | -0.45(-1.61%) |
Jan 02, 2009 | 27.32 | 27.95 | 27.24 | 27.84 | 0 | +0.36(+1.29%) |
Jan 01, 2009 | 27.03 | 27.66 | 26.89 | 27.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.03 | 27.66 | 26.89 | 27.49 | 43,870,852 | +0.37(+1.36%) |
Dec 30, 2008 | 26.62 | 27.16 | 26.54 | 27.12 | 46,476,112 | +0.79(+3.00%) |
Dec 29, 2008 | 26.71 | 26.75 | 26.16 | 26.33 | 47,573,684 | +0.01(+0.02%) |
Dec 26, 2008 | 26.27 | 26.49 | 26.10 | 26.32 | 21,701,932 | +0.12(+0.47%) |
Dec 24, 2008 | 26.14 | 26.24 | 25.92 | 26.20 | 26,299,474 | +0.34(+1.33%) |
Dec 23, 2008 | 26.27 | 26.34 | 25.72 | 25.86 | 53,142,948 | -0.53(-2.00%) |
Dec 22, 2008 | 26.73 | 26.78 | 26.01 | 26.38 | 60,267,916 | -0.18(-0.69%) |
Dec 19, 2008 | 26.74 | 27.03 | 26.36 | 26.57 | 62,597,964 | -0.39(-1.45%) |
Dec 18, 2008 | 27.74 | 27.76 | 26.62 | 26.96 | 69,059,504 | -0.85(-3.06%) |
Dec 17, 2008 | 27.32 | 28.05 | 27.27 | 27.81 | 74,054,776 | -0.14(-0.50%) |
Dec 16, 2008 | 26.38 | 28.06 | 26.38 | 27.95 | 76,748,472 | +1.52(+5.75%) |
Dec 15, 2008 | 26.48 | 26.54 | 26.02 | 26.43 | 72,670,368 | +0.07(+0.26%) |
Dec 12, 2008 | 25.62 | 26.53 | 25.56 | 26.37 | 69,786,624 | +0.26(+0.99%) |
Dec 11, 2008 | 26.31 | 26.74 | 25.92 | 26.11 | 60,132,784 | -0.12(-0.44%) |
Dec 10, 2008 | 26.02 | 26.35 | 25.77 | 26.22 | 65,535,008 | +0.67(+2.63%) |
Dec 09, 2008 | 25.62 | 26.12 | 25.39 | 25.55 | 63,027,192 | -0.24(-0.93%) |
Dec 08, 2008 | 25.34 | 25.98 | 25.20 | 25.79 | 75,043,904 | +1.17(+4.75%) |
Dec 05, 2008 | 23.87 | 24.72 | 23.34 | 24.62 | 67,050,560 | +0.31(+1.26%) |
Dec 04, 2008 | 24.28 | 24.82 | 23.79 | 24.31 | 68,278,208 | -0.77(-3.08%) |
Dec 03, 2008 | 24.28 | 25.09 | 23.92 | 25.09 | 68,513,104 | +0.33(+1.34%) |
Dec 02, 2008 | 24.35 | 24.87 | 24.04 | 24.75 | 72,460,440 | +1.27(+5.43%) |
Dec 01, 2008 | 24.70 | 24.75 | 23.39 | 23.48 | 82,045,256 | -2.09(-8.17%) |
Nov 28, 2008 | 25.30 | 25.68 | 25.18 | 25.57 | 28,773,410 | -0.01(-0.05%) |
Nov 26, 2008 | 24.63 | 25.67 | 24.58 | 25.58 | 55,651,984 | +0.28(+1.09%) |
Nov 25, 2008 | 25.63 | 25.72 | 24.60 | 25.31 | 75,076,496 | +0.45(+1.82%) |
Nov 24, 2008 | 23.95 | 25.43 | 23.74 | 24.85 | 68,526,304 | +1.40(+5.98%) |
Nov 21, 2008 | 23.11 | 23.49 | 21.96 | 23.45 | 81,270,016 | +1.56(+7.11%) |
Nov 20, 2008 | 23.09 | 23.58 | 21.77 | 21.89 | 88,430,160 | -1.27(-5.50%) |
Nov 19, 2008 | 24.57 | 24.82 | 23.12 | 23.17 | 73,793,848 | -1.66(-6.69%) |
Nov 18, 2008 | 24.51 | 25.14 | 24.20 | 24.83 | 72,834,176 | +0.04(+0.17%) |
Nov 17, 2008 | 24.98 | 25.52 | 24.53 | 24.79 | 49,053,748 | -0.46(-1.82%) |
Nov 14, 2008 | 25.54 | 26.19 | 24.98 | 25.24 | 78,579,000 | -1.54(-5.74%) |
Nov 13, 2008 | 25.00 | 26.78 | 24.09 | 26.78 | 83,426,016 | +2.10(+8.52%) |
Nov 12, 2008 | 25.50 | 25.62 | 24.66 | 24.68 | 57,527,052 | -1.40(-5.38%) |
Nov 11, 2008 | 26.34 | 26.54 | 25.62 | 26.08 | 55,643,988 | -0.89(-3.29%) |
Nov 10, 2008 | 27.85 | 27.87 | 26.54 | 26.97 | 41,763,564 | -0.41(-1.50%) |
Nov 07, 2008 | 26.86 | 27.46 | 26.72 | 27.38 | 45,976,060 | +1.46(+5.65%) |
Nov 06, 2008 | 27.43 | 27.61 | 25.69 | 25.92 | 57,318,884 | -1.79(-6.46%) |
Nov 05, 2008 | 28.76 | 29.26 | 27.65 | 27.71 | 48,407,004 | -1.59(-5.44%) |
Nov 04, 2008 | 28.31 | 29.35 | 28.23 | 29.30 | 48,374,232 | +1.88(+6.86%) |
Nov 03, 2008 | 27.19 | 27.60 | 27.12 | 27.42 | 33,352,172 | +0.11(+0.40%) |
Oct 31, 2008 | 26.53 | 27.74 | 26.36 | 27.31 | 66,875,176 | +0.18(+0.65%) |
Oct 30, 2008 | 27.52 | 27.60 | 26.46 | 27.13 | 54,366,200 | +0.92(+3.51%) |
Oct 29, 2008 | 25.85 | 27.08 | 25.62 | 26.21 | 56,116,708 | +0.06(+0.23%) |
Oct 28, 2008 | 24.38 | 26.38 | 23.49 | 26.15 | 68,036,560 | +3.17(+13.78%) |
Oct 27, 2008 | 23.35 | 24.18 | 22.98 | 22.98 | 51,706,156 | -1.27(-5.25%) |
Oct 24, 2008 | 23.58 | 24.99 | 23.40 | 24.26 | 53,727,216 | -1.68(-6.47%) |
Oct 23, 2008 | 25.50 | 26.21 | 24.65 | 25.94 | 54,879,556 | +0.56(+2.20%) |
Oct 22, 2008 | 26.48 | 26.56 | 24.79 | 25.38 | 51,485,008 | -2.00(-7.30%) |
Oct 21, 2008 | 27.98 | 28.39 | 27.29 | 27.38 | 56,506,932 | -1.64(-5.64%) |
Oct 20, 2008 | 27.98 | 29.01 | 27.79 | 29.01 | 47,895,892 | +1.74(+6.38%) |
Oct 17, 2008 | 26.60 | 28.49 | 26.48 | 27.27 | 50,645,724 | -0.59(-2.13%) |
Oct 16, 2008 | 27.12 | 27.90 | 25.72 | 27.87 | 72,872,176 | +1.55(+5.89%) |
Oct 15, 2008 | 28.71 | 28.80 | 26.29 | 26.32 | 58,712,760 | -3.14(-10.67%) |
Oct 14, 2008 | 30.89 | 31.18 | 28.84 | 29.46 | 68,237,552 | -0.62(-2.06%) |
Oct 13, 2008 | 27.97 | 30.34 | 27.77 | 30.08 | 94,298,440 | +4.12(+15.89%) |
Oct 10, 2008 | 25.31 | 26.81 | 24.52 | 25.96 | 97,463,656 | -1.01(-3.73%) |
Oct 09, 2008 | 29.50 | 29.60 | 26.73 | 26.96 | 57,991,216 | -1.71(-5.98%) |
Oct 08, 2008 | 28.89 | 29.93 | 28.37 | 28.68 | 67,588,192 | -0.66(-2.24%) |
Oct 07, 2008 | 31.43 | 31.55 | 29.33 | 29.33 | 60,916,992 | -1.44(-4.68%) |
Oct 06, 2008 | 31.36 | 31.40 | 29.50 | 30.77 | 87,165,816 | -1.84(-5.65%) |
Oct 03, 2008 | 32.81 | 33.99 | 32.53 | 32.62 | 0 | -0.13(-0.39%) |
Oct 02, 2008 | 33.58 | 33.67 | 32.66 | 32.74 | 37,916,068 | -1.50(-4.37%) |
Oct 01, 2008 | 34.04 | 34.57 | 33.65 | 34.24 | 45,620,188 | -0.26(-0.75%) |
Sep 30, 2008 | 33.85 | 34.50 | 33.60 | 34.50 | 47,731,720 | +1.97(+6.07%) |
Sep 29, 2008 | 34.79 | 34.83 | 0.6127 | 32.52 | 57,444,728 | -4.09(-11.16%) |
Sep 26, 2008 | 36.21 | 36.65 | 36.08 | 36.61 | 0 | -0.39(-1.06%) |
Sep 25, 2008 | 36.64 | 37.09 | 36.57 | 37.00 | 27,039,570 | +0.83(+2.30%) |
Sep 24, 2008 | 36.57 | 36.62 | 36.00 | 36.17 | 20,656,866 | +0.10(+0.29%) |
Sep 23, 2008 | 36.58 | 36.86 | 35.81 | 36.07 | 24,255,070 | -0.51(-1.41%) |
Sep 22, 2008 | 37.60 | 37.75 | 36.58 | 36.58 | 45,353,680 | -1.29(-3.41%) |
Sep 19, 2008 | 37.19 | 39.06 | 36.44 | 37.87 | 0 | +2.44(+6.88%) |
Sep 18, 2008 | 34.70 | 35.64 | 33.86 | 35.43 | 49,061,956 | +1.61(+4.75%) |
Sep 17, 2008 | 34.51 | 34.77 | 33.61 | 33.83 | 50,964,556 | -1.34(-3.82%) |
Sep 16, 2008 | 34.41 | 35.36 | 34.16 | 35.17 | 42,583,704 | -0.26(-0.74%) |
Sep 15, 2008 | 35.39 | 36.07 | 35.08 | 35.43 | 51,584,740 | -1.57(-4.26%) |
Sep 12, 2008 | 36.37 | 37.07 | 36.19 | 37.01 | 26,972,296 | +0.71(+1.96%) |
Sep 11, 2008 | 35.54 | 36.33 | 35.37 | 36.30 | 27,291,336 | -0.08(-0.22%) |
Sep 10, 2008 | 36.57 | 36.66 | 36.19 | 36.38 | 24,912,238 | +0.35(+0.97%) |
Sep 09, 2008 | 36.97 | 37.09 | 36.01 | 36.03 | 20,988,870 | -1.21(-3.24%) |
Sep 08, 2008 | 37.58 | 37.62 | 36.74 | 37.24 | 31,242,630 | +0.81(+2.24%) |
Sep 05, 2008 | 36.37 | 36.57 | 35.95 | 36.42 | 0 | -0.13(-0.37%) |
Sep 04, 2008 | 37.75 | 37.79 | 36.53 | 36.56 | 27,292,498 | -1.64(-4.28%) |
Sep 03, 2008 | 38.20 | 38.36 | 37.98 | 38.19 | 17,357,902 | -0.16(-0.42%) |
Sep 02, 2008 | 38.86 | 38.93 | 38.32 | 38.35 | 23,901,670 | -0.60(-1.54%) |
Aug 29, 2008 | 39.15 | 39.31 | 38.91 | 38.95 | 0 | -0.12(-0.30%) |
Aug 28, 2008 | 39.04 | 39.11 | 38.91 | 39.07 | 18,404,960 | +0.50(+1.29%) |
Aug 27, 2008 | 38.41 | 38.61 | 38.30 | 38.57 | 15,169,681 | +0.36(+0.95%) |
Aug 26, 2008 | 38.06 | 38.39 | 37.95 | 38.21 | 12,640,004 | +0.19(+0.50%) |
Aug 25, 2008 | 38.55 | 38.60 | 37.93 | 38.02 | 17,878,880 | -0.61(-1.57%) |
Aug 22, 2008 | 38.50 | 38.72 | 38.42 | 38.63 | 10,742,364 | +0.18(+0.46%) |
Aug 21, 2008 | 38.20 | 38.54 | 38.14 | 38.45 | 14,629,819 | +0.15(+0.40%) |
Aug 20, 2008 | 38.17 | 38.30 | 37.93 | 38.30 | 25,187,886 | +0.23(+0.60%) |
Aug 19, 2008 | 38.05 | 38.12 | 37.84 | 38.07 | 19,344,696 | -0.43(-1.13%) |
Aug 18, 2008 | 39.08 | 39.09 | 38.36 | 38.50 | 18,831,534 | -0.20(-0.51%) |
Aug 15, 2008 | 38.72 | 38.88 | 38.57 | 38.70 | 0 | -0.26(-0.66%) |
Aug 14, 2008 | 38.82 | 39.20 | 38.76 | 38.96 | 16,820,800 | -0.15(-0.39%) |
Aug 13, 2008 | 39.21 | 39.36 | 38.80 | 39.11 | 20,497,006 | -0.62(-1.57%) |
Aug 12, 2008 | 40.02 | 40.04 | 39.59 | 39.74 | 15,717,850 | -0.29(-0.72%) |
Aug 11, 2008 | 40.09 | 40.27 | 39.92 | 40.02 | 16,359,661 | -0.04(-0.09%) |
Aug 08, 2008 | 39.36 | 40.16 | 39.26 | 40.06 | 17,265,484 | +0.17(+0.41%) |
Aug 07, 2008 | 40.39 | 40.39 | 39.83 | 39.90 | 12,403,103 | -0.81(-2.00%) |
Aug 06, 2008 | 40.42 | 40.78 | 40.28 | 40.71 | 18,780,860 | +0.01(+0.03%) |
Aug 05, 2008 | 40.23 | 40.70 | 40.12 | 40.70 | 23,279,048 | +1.00(+2.53%) |
Aug 04, 2008 | 40.04 | 40.06 | 39.66 | 39.69 | 13,964,625 | -0.38(-0.95%) |
Aug 01, 2008 | 40.53 | 40.56 | 40.01 | 40.07 | 19,354,928 | -0.61(-1.49%) |
Jul 31, 2008 | 40.87 | 41.05 | 40.59 | 40.68 | 18,560,608 | -0.40(-0.98%) |
Jul 30, 2008 | 40.90 | 41.11 | 40.72 | 41.08 | 23,463,436 | +0.38(+0.93%) |
Jul 29, 2008 | 40.70 | 40.72 | 40.24 | 40.70 | 16,848,406 | +0.40(+0.99%) |
Jul 28, 2008 | 41.03 | 41.03 | 40.27 | 40.31 | 18,184,222 | -0.69(-1.67%) |
Jul 25, 2008 | 40.97 | 41.19 | 40.78 | 40.99 | 12,840,147 | +0.09(+0.21%) |
Jul 24, 2008 | 41.64 | 41.64 | 40.86 | 40.91 | 15,713,345 | -0.76(-1.82%) |
Jul 23, 2008 | 41.65 | 41.90 | 41.56 | 41.67 | 16,971,348 | +0.15(+0.37%) |
Jul 22, 2008 | 40.85 | 41.53 | 40.81 | 41.51 | 16,869,182 | +0.14(+0.34%) |
Jul 21, 2008 | 41.50 | 41.51 | 41.17 | 41.37 | 15,210,397 | +0.24(+0.58%) |
Jul 18, 2008 | 40.91 | 41.15 | 40.72 | 41.13 | 23,296,584 | +0.26(+0.64%) |
Jul 17, 2008 | 40.82 | 40.97 | 40.54 | 40.87 | 22,659,102 | +0.61(+1.52%) |
Jul 16, 2008 | 39.37 | 40.32 | 39.26 | 40.26 | 26,441,254 | +0.73(+1.84%) |
Jul 15, 2008 | 39.61 | 39.95 | 39.26 | 39.53 | 35,272,624 | -0.64(-1.60%) |
Jul 14, 2008 | 40.69 | 40.69 | 40.07 | 40.17 | 15,066,559 | -0.09(-0.21%) |
Jul 11, 2008 | 40.25 | 40.51 | 39.82 | 40.26 | 24,697,070 | -0.64(-1.57%) |
Jul 10, 2008 | 40.68 | 40.94 | 40.48 | 40.90 | 24,044,012 | +0.35(+0.86%) |
Jul 09, 2008 | 41.29 | 41.36 | 40.55 | 40.55 | 19,782,980 | -0.53(-1.30%) |
Jul 08, 2008 | 40.69 | 41.11 | 40.40 | 41.08 | 22,820,300 | +0.21(+0.52%) |
Jul 07, 2008 | 41.08 | 41.32 | 40.61 | 40.87 | 22,566,982 | -0.36(-0.86%) |
Jul 04, 2008 | 41.36 | 41.40 | 40.83 | 41.22 | 23,539,998 | +0.00(+0.00%) |
Jul 03, 2008 | 41.36 | 41.40 | 40.83 | 41.22 | 23,539,998 | +0.26(+0.64%) |
Jul 02, 2008 | 41.88 | 41.89 | 40.85 | 40.96 | 27,352,536 | -0.66(-1.59%) |