Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.18 | 27.83 | 25.88 | 26.85 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.80 | 28.11 | 26.76 | 26.93 | 19,171,658 | +0.37(+1.41%) |
Feb 25, 2009 | 26.82 | 27.24 | 25.86 | 26.56 | 26,342,498 | -0.29(-1.08%) |
Feb 24, 2009 | 25.20 | 26.98 | 24.88 | 26.85 | 21,560,414 | +2.02(+8.13%) |
Feb 23, 2009 | 26.44 | 26.58 | 24.73 | 24.83 | 20,508,114 | -1.19(-4.58%) |
Feb 20, 2009 | 26.65 | 27.11 | 25.50 | 26.02 | 0 | -1.17(-4.31%) |
Feb 19, 2009 | 27.49 | 28.05 | 27.01 | 27.19 | 15,166,826 | +0.24(+0.89%) |
Feb 18, 2009 | 27.26 | 27.49 | 26.40 | 26.95 | 16,026,989 | +0.00(+0.00%) |
Feb 17, 2009 | 28.25 | 28.45 | 26.90 | 26.95 | 21,223,310 | -2.34(-8.00%) |
Feb 13, 2009 | 29.41 | 30.30 | 29.03 | 29.29 | 15,156,978 | -0.17(-0.57%) |
Feb 12, 2009 | 29.41 | 29.52 | 28.62 | 29.46 | 21,462,208 | -0.41(-1.36%) |
Feb 11, 2009 | 30.73 | 31.01 | 29.03 | 29.87 | 18,154,412 | -0.57(-1.87%) |
Feb 10, 2009 | 32.56 | 33.06 | 30.09 | 30.44 | 18,843,398 | -1.94(-5.98%) |
Feb 09, 2009 | 32.72 | 33.61 | 31.81 | 32.38 | 19,027,954 | +0.58(+1.83%) |
Feb 06, 2009 | 30.82 | 32.11 | 30.44 | 31.79 | 13,552,841 | +0.52(+1.66%) |
Feb 05, 2009 | 29.55 | 31.46 | 28.92 | 31.27 | 18,001,868 | +1.59(+5.37%) |
Feb 04, 2009 | 29.13 | 30.39 | 29.06 | 29.68 | 13,738,815 | +0.91(+3.15%) |
Feb 03, 2009 | 28.92 | 29.01 | 28.08 | 28.77 | 14,608,609 | +0.14(+0.49%) |
Feb 02, 2009 | 28.09 | 29.00 | 27.66 | 28.63 | 16,042,930 | -0.01(-0.05%) |
Jan 30, 2009 | 30.18 | 30.19 | 28.39 | 28.65 | 0 | -0.79(-2.67%) |
Jan 29, 2009 | 30.26 | 30.40 | 29.20 | 29.43 | 12,901,629 | -1.57(-5.05%) |
Jan 28, 2009 | 29.92 | 31.27 | 29.57 | 31.00 | 16,864,776 | +1.54(+5.22%) |
Jan 27, 2009 | 29.46 | 29.94 | 28.61 | 29.46 | 14,590,412 | -0.02(-0.07%) |
Jan 26, 2009 | 28.89 | 30.43 | 28.51 | 29.48 | 17,498,764 | +0.64(+2.21%) |
Jan 23, 2009 | 25.35 | 29.39 | 25.35 | 28.84 | 31,298,258 | +2.68(+10.25%) |
Jan 22, 2009 | 26.53 | 27.62 | 25.52 | 26.16 | 20,509,906 | -1.21(-4.41%) |
Jan 21, 2009 | 26.36 | 27.53 | 25.54 | 27.37 | 20,566,014 | +1.52(+5.86%) |
Jan 20, 2009 | 27.11 | 28.77 | 25.75 | 25.85 | 18,511,048 | -2.16(-7.69%) |
Jan 16, 2009 | 28.67 | 28.78 | 27.12 | 28.01 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.41 | 28.61 | 26.56 | 28.21 | 21,752,954 | -0.18(-0.62%) |
Jan 14, 2009 | 29.55 | 29.75 | 28.08 | 28.38 | 16,416,095 | -1.68(-5.58%) |
Jan 13, 2009 | 29.06 | 30.17 | 28.59 | 30.06 | 17,267,368 | +1.03(+3.55%) |
Jan 12, 2009 | 29.72 | 30.35 | 28.68 | 29.03 | 17,005,036 | -1.16(-3.84%) |
Jan 09, 2009 | 32.05 | 32.05 | 29.93 | 30.19 | 16,011,151 | -1.99(-6.17%) |
Jan 08, 2009 | 31.77 | 32.38 | 31.01 | 32.17 | 15,883,145 | +0.15(+0.48%) |
Jan 07, 2009 | 32.61 | 32.84 | 31.26 | 32.02 | 14,421,779 | -1.40(-4.18%) |
Jan 06, 2009 | 33.63 | 34.57 | 33.15 | 33.41 | 18,869,400 | +0.55(+1.67%) |
Jan 05, 2009 | 31.67 | 34.39 | 31.46 | 32.87 | 19,467,720 | +0.84(+2.63%) |
Jan 02, 2009 | 30.01 | 32.43 | 29.73 | 32.02 | 0 | +2.31(+7.77%) |
Jan 01, 2009 | 29.41 | 30.45 | 29.27 | 29.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.41 | 30.45 | 29.27 | 29.72 | 12,161,781 | +0.15(+0.50%) |
Dec 30, 2008 | 28.84 | 29.59 | 28.18 | 29.57 | 12,573,035 | +0.85(+2.96%) |
Dec 29, 2008 | 28.36 | 29.06 | 27.73 | 28.72 | 12,231,617 | +1.01(+3.65%) |
Dec 26, 2008 | 27.02 | 27.73 | 26.86 | 27.71 | 0 | +0.88(+3.27%) |
Dec 24, 2008 | 26.47 | 27.03 | 26.02 | 26.83 | 5,330,656 | +0.34(+1.27%) |
Dec 23, 2008 | 27.96 | 28.08 | 26.41 | 26.49 | 16,623,259 | -0.82(-3.01%) |
Dec 22, 2008 | 28.56 | 29.27 | 26.98 | 27.31 | 16,066,293 | -1.07(-3.78%) |
Dec 19, 2008 | 27.79 | 29.41 | 27.63 | 28.39 | 23,312,192 | +0.71(+2.56%) |
Dec 18, 2008 | 29.82 | 29.84 | 27.58 | 27.68 | 25,120,818 | -2.18(-7.31%) |
Dec 17, 2008 | 29.99 | 30.66 | 29.01 | 29.86 | 18,077,908 | -0.24(-0.79%) |
Dec 16, 2008 | 30.62 | 30.82 | 28.89 | 30.10 | 22,595,882 | +0.05(+0.16%) |
Dec 15, 2008 | 29.47 | 30.86 | 29.25 | 30.05 | 15,464,255 | +1.20(+4.16%) |
Dec 12, 2008 | 28.16 | 28.99 | 27.43 | 28.85 | 0 | -0.88(-2.95%) |
Dec 11, 2008 | 31.09 | 31.23 | 29.49 | 29.73 | 20,029,704 | -0.90(-2.93%) |
Dec 10, 2008 | 30.35 | 31.13 | 30.00 | 30.63 | 18,174,072 | +1.14(+3.86%) |
Dec 09, 2008 | 28.47 | 30.87 | 28.22 | 29.49 | 18,313,328 | +0.49(+1.69%) |
Dec 08, 2008 | 28.76 | 29.73 | 28.63 | 29.00 | 24,248,316 | +1.57(+5.71%) |
Dec 05, 2008 | 27.51 | 28.21 | 26.14 | 27.43 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.13 | 29.98 | 27.22 | 28.08 | 22,722,040 | -1.78(-5.95%) |
Dec 03, 2008 | 28.58 | 29.95 | 27.12 | 29.86 | 28,237,638 | -0.98(-3.16%) |
Dec 02, 2008 | 30.46 | 31.11 | 29.24 | 30.83 | 20,911,714 | +1.29(+4.37%) |
Dec 01, 2008 | 33.30 | 33.33 | 29.39 | 29.54 | 25,254,808 | -5.93(-16.72%) |
Nov 28, 2008 | 34.50 | 35.65 | 33.98 | 35.47 | 6,966,128 | +0.42(+1.20%) |
Nov 26, 2008 | 32.38 | 35.15 | 31.93 | 35.05 | 14,388,026 | +2.40(+7.37%) |
Nov 25, 2008 | 32.65 | 32.91 | 30.93 | 32.65 | 18,805,930 | +0.22(+0.67%) |
Nov 24, 2008 | 32.14 | 32.82 | 31.17 | 32.43 | 34,610,124 | +0.97(+3.09%) |
Nov 21, 2008 | 28.75 | 31.60 | 27.51 | 31.46 | 33,850,568 | +3.78(+13.64%) |
Nov 20, 2008 | 32.14 | 32.49 | 27.26 | 27.68 | 38,804,368 | -5.38(-16.28%) |
Nov 19, 2008 | 34.91 | 35.86 | 32.85 | 33.07 | 22,956,944 | -2.05(-5.83%) |
Nov 18, 2008 | 33.81 | 35.23 | 33.16 | 35.12 | 18,927,338 | +1.59(+4.75%) |
Nov 17, 2008 | 33.84 | 35.51 | 33.04 | 33.52 | 16,926,424 | -0.57(-1.66%) |
Nov 14, 2008 | 35.11 | 36.63 | 33.21 | 34.09 | 0 | -2.06(-5.69%) |
Nov 13, 2008 | 31.63 | 36.32 | 30.76 | 36.14 | 28,021,456 | +4.69(+14.91%) |
Nov 12, 2008 | 33.22 | 33.47 | 31.43 | 31.45 | 24,807,516 | -2.55(-7.50%) |
Nov 11, 2008 | 35.09 | 35.37 | 33.37 | 34.00 | 14,014,814 | -1.75(-4.89%) |
Nov 10, 2008 | 37.07 | 38.52 | 34.63 | 35.75 | 17,679,422 | -0.17(-0.47%) |
Nov 07, 2008 | 33.93 | 36.13 | 33.89 | 35.92 | 0 | +2.26(+6.71%) |
Nov 06, 2008 | 35.42 | 35.65 | 33.16 | 33.66 | 26,015,780 | -1.46(-4.16%) |
Nov 05, 2008 | 35.51 | 36.58 | 34.86 | 35.12 | 26,481,008 | -1.29(-3.53%) |
Nov 04, 2008 | 35.94 | 36.59 | 35.12 | 36.41 | 35,411,252 | +1.64(+4.73%) |
Nov 03, 2008 | 36.59 | 36.81 | 34.39 | 34.77 | 24,445,182 | -1.34(-3.72%) |
Oct 31, 2008 | 36.06 | 37.12 | 35.27 | 36.11 | 27,277,892 | -0.77(-2.09%) |
Oct 30, 2008 | 37.38 | 38.39 | 35.39 | 36.88 | 25,293,310 | +1.31(+3.68%) |
Oct 29, 2008 | 34.26 | 38.10 | 33.99 | 35.57 | 26,827,082 | +2.01(+6.00%) |
Oct 28, 2008 | 31.47 | 33.68 | 29.37 | 33.56 | 26,925,012 | +3.30(+10.91%) |
Oct 27, 2008 | 32.42 | 33.35 | 30.12 | 30.26 | 22,682,954 | -2.96(-8.92%) |
Oct 24, 2008 | 33.18 | 34.60 | 31.72 | 33.22 | 26,180,788 | -3.16(-8.69%) |
Oct 23, 2008 | 35.44 | 36.95 | 33.32 | 36.38 | 26,006,658 | +1.61(+4.62%) |
Oct 22, 2008 | 36.00 | 36.13 | 34.41 | 34.77 | 27,660,966 | -2.82(-7.51%) |
Oct 21, 2008 | 37.80 | 39.58 | 36.97 | 37.60 | 20,860,516 | -1.37(-3.52%) |
Oct 20, 2008 | 36.21 | 39.12 | 36.09 | 38.97 | 23,179,756 | +4.02(+11.50%) |
Oct 17, 2008 | 35.37 | 36.98 | 31.61 | 34.95 | 0 | -2.24(-6.03%) |
Oct 16, 2008 | 39.08 | 40.06 | 34.76 | 37.19 | 47,406,960 | -0.84(-2.21%) |
Oct 15, 2008 | 45.11 | 45.31 | 37.33 | 38.03 | 29,896,410 | -8.58(-18.40%) |
Oct 14, 2008 | 47.06 | 47.88 | 43.55 | 46.61 | 36,016,100 | +0.78(+1.71%) |
Oct 13, 2008 | 44.27 | 46.14 | 42.25 | 45.83 | 32,914,406 | +3.53(+8.35%) |
Oct 10, 2008 | 39.19 | 42.33 | 35.83 | 42.29 | 0 | -0.03(-0.08%) |
Oct 09, 2008 | 47.41 | 48.90 | 42.33 | 42.33 | 27,080,848 | -3.91(-8.45%) |
Oct 08, 2008 | 44.05 | 48.91 | 42.89 | 46.24 | 35,646,876 | +0.45(+0.99%) |
Oct 07, 2008 | 51.65 | 52.68 | 45.34 | 45.78 | 30,343,822 | -2.80(-5.77%) |
Oct 06, 2008 | 49.42 | 49.69 | 42.85 | 48.59 | 33,783,524 | -2.12(-4.18%) |
Oct 03, 2008 | 50.76 | 54.53 | 50.20 | 50.70 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 52.38 | 52.61 | 48.78 | 50.38 | 22,815,940 | -3.36(-6.26%) |
Oct 01, 2008 | 53.84 | 54.35 | 51.21 | 53.74 | 18,012,826 | -0.85(-1.56%) |
Sep 30, 2008 | 52.67 | 55.93 | 52.56 | 54.59 | 23,570,558 | +3.03(+5.88%) |
Sep 29, 2008 | 58.28 | 58.71 | 51.40 | 51.56 | 30,528,240 | -8.58(-14.27%) |
Sep 26, 2008 | 59.84 | 60.49 | 58.45 | 60.14 | 0 | -1.39(-2.26%) |
Sep 25, 2008 | 60.44 | 62.31 | 60.28 | 61.53 | 13,016,193 | +1.25(+2.08%) |
Sep 24, 2008 | 61.47 | 61.47 | 59.37 | 60.28 | 13,627,245 | +0.01(+0.01%) |
Sep 23, 2008 | 62.48 | 63.06 | 60.02 | 60.28 | 17,438,108 | -2.60(-4.14%) |
Sep 22, 2008 | 63.41 | 65.50 | 62.87 | 62.88 | 13,632,080 | -0.54(-0.85%) |
Sep 19, 2008 | 59.77 | 63.41 | 57.99 | 63.41 | 0 | +5.64(+9.77%) |
Sep 18, 2008 | 59.18 | 59.47 | 55.37 | 57.77 | 25,004,980 | +0.43(+0.76%) |
Sep 17, 2008 | 60.60 | 61.67 | 56.99 | 57.34 | 20,289,892 | -3.38(-5.56%) |
Sep 16, 2008 | 55.93 | 60.72 | 54.65 | 60.72 | 21,886,510 | +2.73(+4.70%) |
Sep 15, 2008 | 59.32 | 61.55 | 57.99 | 57.99 | 17,939,862 | -4.01(-6.46%) |
Sep 12, 2008 | 60.85 | 62.57 | 60.84 | 61.99 | 0 | +1.15(+1.90%) |
Sep 11, 2008 | 58.88 | 61.21 | 58.30 | 60.84 | 18,640,704 | +1.69(+2.86%) |
Sep 10, 2008 | 57.33 | 59.90 | 57.14 | 59.15 | 22,615,502 | +2.59(+4.59%) |
Sep 09, 2008 | 59.58 | 59.81 | 56.40 | 56.56 | 23,615,508 | -3.57(-5.94%) |
Sep 08, 2008 | 61.71 | 62.22 | 59.35 | 60.13 | 19,091,018 | +0.15(+0.26%) |
Sep 05, 2008 | 60.72 | 61.14 | 58.65 | 59.97 | 0 | -0.66(-1.10%) |
Sep 04, 2008 | 61.94 | 62.90 | 59.95 | 60.64 | 15,863,534 | -1.34(-2.15%) |
Sep 03, 2008 | 62.88 | 63.95 | 60.28 | 61.97 | 17,850,160 | -1.27(-2.00%) |
Sep 02, 2008 | 64.37 | 64.37 | 62.97 | 63.24 | 17,040,948 | -2.63(-3.99%) |
Aug 29, 2008 | 68.08 | 68.19 | 65.87 | 65.87 | 0 | -1.57(-2.33%) |
Aug 28, 2008 | 69.09 | 69.23 | 67.05 | 67.44 | 9,851,137 | -1.28(-1.87%) |
Aug 27, 2008 | 68.98 | 69.28 | 67.75 | 68.72 | 12,572,134 | +0.36(+0.53%) |
Aug 26, 2008 | 67.82 | 68.93 | 67.56 | 68.36 | 7,632,762 | +1.27(+1.89%) |
Aug 25, 2008 | 67.66 | 68.56 | 66.77 | 67.09 | 7,148,980 | -0.75(-1.11%) |
Aug 22, 2008 | 68.43 | 69.09 | 67.46 | 67.85 | 0 | -1.19(-1.72%) |
Aug 21, 2008 | 67.57 | 69.76 | 67.56 | 69.03 | 15,941,463 | +2.33(+3.49%) |
Aug 20, 2008 | 65.50 | 67.04 | 64.82 | 66.70 | 12,745,962 | +1.91(+2.95%) |
Aug 19, 2008 | 62.08 | 65.35 | 61.99 | 64.79 | 12,287,680 | +2.45(+3.93%) |
Aug 18, 2008 | 64.21 | 64.87 | 62.28 | 62.34 | 12,716,696 | -1.46(-2.30%) |
Aug 15, 2008 | 65.08 | 65.13 | 62.85 | 63.81 | 0 | -1.80(-2.74%) |
Aug 14, 2008 | 66.16 | 66.62 | 64.33 | 65.61 | 11,367,157 | -1.30(-1.94%) |
Aug 13, 2008 | 64.78 | 67.22 | 64.66 | 66.90 | 14,306,183 | +2.27(+3.52%) |
Aug 12, 2008 | 65.22 | 66.26 | 64.19 | 64.63 | 14,445,264 | -0.03(-0.04%) |
Aug 11, 2008 | 65.34 | 65.34 | 62.82 | 64.66 | 13,980,109 | +0.29(+0.44%) |
Aug 08, 2008 | 66.35 | 66.56 | 63.49 | 64.37 | 16,362,970 | -2.43(-3.64%) |
Aug 07, 2008 | 68.36 | 69.12 | 66.69 | 66.81 | 10,971,217 | -1.17(-1.72%) |
Aug 06, 2008 | 67.09 | 68.30 | 66.09 | 67.98 | 12,235,612 | +1.07(+1.61%) |
Aug 05, 2008 | 65.86 | 67.32 | 65.42 | 66.90 | 14,919,044 | +1.05(+1.59%) |
Aug 04, 2008 | 69.71 | 69.76 | 65.45 | 65.86 | 16,668,216 | -4.04(-5.78%) |
Aug 01, 2008 | 70.38 | 71.90 | 69.08 | 69.90 | 12,411,057 | -0.98(-1.38%) |
Jul 31, 2008 | 70.24 | 71.85 | 69.85 | 70.87 | 16,930,954 | -0.56(-0.79%) |
Jul 30, 2008 | 67.09 | 71.44 | 66.62 | 71.44 | 18,852,200 | +4.31(+6.42%) |
Jul 29, 2008 | 68.26 | 68.45 | 66.65 | 67.13 | 15,266,301 | -0.98(-1.44%) |
Jul 28, 2008 | 69.06 | 69.62 | 68.02 | 68.11 | 11,510,555 | -0.92(-1.33%) |
Jul 25, 2008 | 69.73 | 70.43 | 68.17 | 69.03 | 14,190,042 | -0.22(-0.31%) |
Jul 24, 2008 | 70.45 | 71.40 | 68.02 | 69.25 | 24,738,006 | -0.89(-1.26%) |
Jul 23, 2008 | 72.49 | 72.62 | 69.12 | 70.13 | 23,202,470 | -2.48(-3.41%) |
Jul 22, 2008 | 74.06 | 75.34 | 71.93 | 72.61 | 16,270,447 | -1.39(-1.88%) |
Jul 21, 2008 | 70.80 | 74.00 | 70.59 | 74.00 | 17,644,280 | +3.86(+5.50%) |
Jul 18, 2008 | 69.66 | 71.64 | 68.92 | 70.14 | 28,609,972 | +2.63(+3.90%) |
Jul 17, 2008 | 68.20 | 69.68 | 65.96 | 67.51 | 27,616,472 | +0.64(+0.96%) |
Jul 16, 2008 | 67.63 | 68.35 | 64.97 | 66.87 | 19,032,578 | -1.01(-1.49%) |
Jul 15, 2008 | 70.58 | 71.32 | 67.52 | 67.88 | 16,044,561 | -3.13(-4.40%) |
Jul 14, 2008 | 68.85 | 71.85 | 68.85 | 71.01 | 12,248,653 | +1.83(+2.65%) |
Jul 11, 2008 | 68.91 | 70.84 | 68.26 | 69.17 | 13,099,318 | -0.05(-0.07%) |
Jul 10, 2008 | 67.97 | 69.35 | 66.05 | 69.22 | 15,434,483 | +1.40(+2.06%) |
Jul 09, 2008 | 68.40 | 70.36 | 67.66 | 67.82 | 17,246,624 | +0.73(+1.08%) |
Jul 08, 2008 | 68.85 | 68.91 | 65.70 | 67.10 | 20,419,838 | -2.32(-3.34%) |
Jul 07, 2008 | 70.43 | 71.14 | 68.54 | 69.42 | 13,946,079 | -1.65(-2.33%) |
Jul 04, 2008 | 72.55 | 73.17 | 69.76 | 71.07 | 12,100,192 | +0.00(+0.00%) |
Jul 03, 2008 | 72.55 | 73.17 | 69.76 | 71.07 | 12,100,192 | -1.03(-1.43%) |
Jul 02, 2008 | 76.98 | 78.09 | 72.01 | 72.10 | 16,260,540 | -4.53(-5.92%) |
Jul 01, 2008 | 74.74 | 76.84 | 73.73 | 76.63 | 17,081,378 | +1.70(+2.26%) |
Jun 30, 2008 | 74.13 | 75.79 | 74.13 | 74.94 | 11,542,107 | +1.07(+1.44%) |
Jun 27, 2008 | 73.47 | 74.87 | 73.13 | 73.87 | 12,367,268 | +0.62(+0.85%) |
Jun 26, 2008 | 73.47 | 74.77 | 71.68 | 73.25 | 11,937,540 | -0.15(-0.20%) |
Jun 25, 2008 | 74.90 | 75.06 | 71.24 | 73.40 | 15,436,823 | -1.07(-1.44%) |
Jun 24, 2008 | 75.19 | 76.81 | 74.17 | 74.47 | 14,692,614 | -1.16(-1.53%) |
Jun 23, 2008 | 72.55 | 75.68 | 72.34 | 75.63 | 15,081,292 | +3.01(+4.15%) |
Jun 20, 2008 | 73.86 | 74.22 | 72.32 | 72.62 | 12,318,876 | -0.51(-0.70%) |
Jun 19, 2008 | 74.05 | 75.22 | 73.03 | 73.13 | 16,383,434 | -0.06(-0.09%) |
Jun 18, 2008 | 72.06 | 73.66 | 71.85 | 73.19 | 13,787,427 | +1.01(+1.40%) |
Jun 17, 2008 | 69.83 | 72.46 | 69.76 | 72.18 | 9,856,945 | +1.81(+2.58%) |
Jun 16, 2008 | 70.06 | 71.03 | 69.76 | 70.36 | 8,053,002 | +0.82(+1.18%) |
Jun 13, 2008 | 68.71 | 70.22 | 68.54 | 69.54 | 8,124,594 | +0.61(+0.88%) |
Jun 12, 2008 | 69.77 | 70.06 | 68.51 | 68.93 | 12,986,505 | -1.73(-2.45%) |
Jun 11, 2008 | 71.65 | 71.94 | 69.83 | 70.66 | 9,673,682 | -0.73(-1.02%) |
Jun 10, 2008 | 71.70 | 73.17 | 70.52 | 71.39 | 11,181,405 | -1.72(-2.36%) |
Jun 09, 2008 | 71.61 | 73.52 | 71.01 | 73.11 | 10,117,310 | +2.00(+2.82%) |
Jun 06, 2008 | 73.71 | 75.74 | 71.04 | 71.11 | 18,781,632 | -2.13(-2.91%) |
Jun 05, 2008 | 69.32 | 73.24 | 69.32 | 73.24 | 11,144,182 | +4.07(+5.89%) |
Jun 04, 2008 | 68.72 | 70.44 | 68.70 | 69.16 | 12,020,683 | +0.12(+0.17%) |
Jun 03, 2008 | 69.53 | 70.61 | 68.91 | 69.05 | 11,571,045 | -0.89(-1.28%) |
Jun 02, 2008 | 70.13 | 71.12 | 69.09 | 69.94 | 8,614,665 | -0.61(-0.86%) |
May 30, 2008 | 70.55 | 71.53 | 70.22 | 70.55 | 11,987,390 | +0.10(+0.14%) |
May 29, 2008 | 71.40 | 71.79 | 70.15 | 70.45 | 10,667,892 | -1.33(-1.85%) |
May 28, 2008 | 69.81 | 71.85 | 68.95 | 71.77 | 9,929,321 | +1.30(+1.84%) |
May 27, 2008 | 69.41 | 71.08 | 68.41 | 70.48 | 11,385,450 | +0.70(+1.00%) |
May 26, 2008 | 72.07 | 72.21 | 69.06 | 69.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.07 | 72.21 | 69.06 | 69.78 | 11,732,829 | -1.70(-2.38%) |
May 22, 2008 | 72.95 | 72.95 | 71.10 | 71.48 | 13,063,303 | -1.25(-1.72%) |
May 21, 2008 | 73.84 | 75.71 | 72.48 | 72.73 | 13,414,045 | -1.16(-1.57%) |
May 20, 2008 | 74.64 | 75.00 | 73.14 | 73.89 | 12,076,736 | -0.50(-0.67%) |
May 19, 2008 | 73.71 | 75.32 | 72.73 | 74.38 | 11,056,149 | +0.92(+1.25%) |
May 16, 2008 | 73.13 | 73.77 | 72.44 | 73.46 | 13,883,080 | +1.30(+1.80%) |
May 15, 2008 | 72.80 | 73.04 | 69.76 | 72.16 | 15,715,074 | +0.27(+0.38%) |
May 14, 2008 | 72.76 | 73.24 | 71.72 | 71.89 | 11,885,622 | -1.28(-1.75%) |
May 13, 2008 | 72.27 | 73.24 | 70.52 | 73.17 | 10,417,250 | +1.01(+1.40%) |
May 12, 2008 | 72.85 | 72.85 | 70.91 | 72.16 | 10,232,696 | -1.09(-1.49%) |
May 09, 2008 | 73.43 | 73.91 | 72.06 | 73.25 | 8,735,252 | -0.38(-0.52%) |
May 08, 2008 | 71.58 | 73.77 | 71.20 | 73.64 | 10,496,334 | +2.48(+3.48%) |
May 07, 2008 | 72.69 | 72.90 | 71.15 | 71.16 | 11,449,506 | -1.10(-1.52%) |
May 06, 2008 | 70.52 | 72.69 | 70.52 | 72.25 | 9,735,862 | +1.41(+1.99%) |
May 05, 2008 | 69.93 | 71.61 | 69.85 | 70.85 | 7,977,736 | +1.35(+1.94%) |
May 02, 2008 | 69.13 | 70.11 | 68.48 | 69.50 | 10,842,684 | +0.89(+1.30%) |
May 01, 2008 | 68.98 | 69.42 | 66.83 | 68.61 | 14,783,509 | -1.53(-2.19%) |
Apr 30, 2008 | 69.92 | 71.12 | 69.07 | 70.14 | 13,939,076 | +0.90(+1.30%) |
Apr 29, 2008 | 70.67 | 70.75 | 68.88 | 69.24 | 10,537,525 | -2.16(-3.03%) |
Apr 28, 2008 | 72.03 | 72.40 | 70.78 | 71.40 | 8,516,241 | -0.27(-0.37%) |
Apr 25, 2008 | 71.61 | 72.26 | 70.12 | 71.67 | 9,973,136 | +0.56(+0.78%) |
Apr 24, 2008 | 72.48 | 72.48 | 70.12 | 71.11 | 12,762,201 | -1.93(-2.65%) |
Apr 23, 2008 | 73.53 | 74.28 | 72.40 | 73.04 | 14,892,260 | -0.84(-1.13%) |
Apr 22, 2008 | 73.59 | 74.17 | 72.56 | 73.88 | 15,342,434 | -0.70(-0.94%) |
Apr 21, 2008 | 71.36 | 74.79 | 71.30 | 74.58 | 20,274,932 | +3.53(+4.97%) |
Apr 18, 2008 | 65.05 | 71.09 | 64.65 | 71.05 | 34,701,904 | +4.57(+6.87%) |
Apr 17, 2008 | 66.13 | 66.48 | 64.62 | 66.48 | 11,837,313 | +0.35(+0.53%) |
Apr 16, 2008 | 64.17 | 66.27 | 63.40 | 66.13 | 13,541,871 | +2.56(+4.03%) |
Apr 15, 2008 | 63.89 | 64.39 | 62.86 | 63.57 | 10,048,555 | -0.04(-0.07%) |
Apr 14, 2008 | 63.31 | 63.89 | 62.73 | 63.61 | 10,168,026 | +0.40(+0.64%) |
Apr 11, 2008 | 64.34 | 64.73 | 63.13 | 63.21 | 10,257,256 | -1.39(-2.15%) |
Apr 10, 2008 | 63.04 | 65.00 | 63.04 | 64.59 | 16,572,948 | +1.69(+2.68%) |
Apr 09, 2008 | 62.68 | 63.68 | 61.73 | 62.91 | 16,535,537 | +0.39(+0.62%) |
Apr 08, 2008 | 62.98 | 64.31 | 62.12 | 62.52 | 15,421,045 | -0.67(-1.06%) |
Apr 07, 2008 | 64.57 | 66.27 | 63.13 | 63.19 | 19,884,264 | -0.55(-0.86%) |
Apr 04, 2008 | 63.91 | 64.80 | 63.07 | 63.74 | 9,942,290 | +0.05(+0.08%) |
Apr 03, 2008 | 63.08 | 64.53 | 62.20 | 63.69 | 10,447,570 | +0.35(+0.55%) |
Apr 02, 2008 | 62.19 | 63.73 | 61.40 | 63.34 | 12,347,866 | +1.09(+1.75%) |
Apr 01, 2008 | 60.69 | 62.25 | 59.80 | 62.25 | 12,323,563 | +1.56(+2.57%) |
Mar 31, 2008 | 59.71 | 61.85 | 59.63 | 60.69 | 13,225,667 | +0.93(+1.56%) |
Mar 28, 2008 | 59.73 | 60.66 | 58.72 | 59.75 | 9,683,259 | +0.20(+0.33%) |
Mar 27, 2008 | 60.28 | 61.20 | 59.52 | 59.56 | 12,511,897 | -0.80(-1.32%) |
Mar 26, 2008 | 57.81 | 60.52 | 57.38 | 60.35 | 14,922,003 | +2.71(+4.69%) |
Mar 25, 2008 | 56.82 | 58.14 | 56.75 | 57.65 | 13,982,377 | +0.96(+1.69%) |
Mar 24, 2008 | 56.37 | 57.74 | 56.12 | 56.69 | 10,758,691 | +0.44(+0.78%) |
Mar 21, 2008 | 55.14 | 57.23 | 55.07 | 56.25 | 17,627,890 | +0.00(+0.00%) |
Mar 20, 2008 | 55.14 | 57.23 | 55.07 | 56.25 | 17,627,890 | +0.33(+0.59%) |
Mar 19, 2008 | 57.93 | 58.77 | 55.73 | 55.92 | 15,737,120 | -2.93(-4.98%) |
Mar 18, 2008 | 57.95 | 58.85 | 57.10 | 58.85 | 14,184,831 | +2.19(+3.87%) |
Mar 17, 2008 | 57.02 | 57.76 | 55.72 | 56.66 | 16,990,164 | -1.86(-3.18%) |
Mar 14, 2008 | 59.77 | 59.77 | 57.09 | 58.53 | 14,699,806 | -0.88(-1.48%) |
Mar 13, 2008 | 58.00 | 59.82 | 57.08 | 59.40 | 13,883,145 | +0.57(+0.97%) |
Mar 12, 2008 | 60.43 | 61.03 | 58.67 | 58.83 | 14,419,354 | -1.58(-2.62%) |
Mar 11, 2008 | 58.85 | 60.42 | 58.85 | 60.42 | 15,182,639 | +2.66(+4.60%) |
Mar 10, 2008 | 59.75 | 59.96 | 57.56 | 57.76 | 14,513,942 | -1.96(-3.28%) |
Mar 07, 2008 | 60.76 | 61.18 | 58.75 | 59.72 | 12,836,301 | -1.43(-2.34%) |
Mar 06, 2008 | 61.11 | 62.43 | 60.69 | 61.15 | 14,674,089 | -0.13(-0.22%) |
Mar 05, 2008 | 59.30 | 61.39 | 59.30 | 61.28 | 14,603,655 | +2.30(+3.90%) |
Mar 04, 2008 | 60.23 | 60.81 | 57.67 | 58.98 | 14,803,638 | -1.70(-2.79%) |