Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.33 | 38.89 | 38.27 | 38.46 | 10,964,627 | +0.17(+0.45%) |
Jun 29, 2009 | 38.26 | 38.36 | 37.86 | 38.28 | 9,928,690 | +0.15(+0.40%) |
Jun 26, 2009 | 38.39 | 38.40 | 37.96 | 38.13 | 12,251,277 | -0.31(-0.80%) |
Jun 25, 2009 | 38.05 | 38.60 | 37.89 | 38.44 | 11,722,300 | +0.78(+2.06%) |
Jun 24, 2009 | 38.18 | 38.20 | 37.49 | 37.66 | 10,909,301 | -0.31(-0.81%) |
Jun 23, 2009 | 38.49 | 38.54 | 37.89 | 37.97 | 10,956,724 | -0.29(-0.77%) |
Jun 22, 2009 | 38.66 | 38.81 | 38.22 | 38.26 | 11,437,913 | -0.65(-1.67%) |
Jun 19, 2009 | 39.07 | 39.35 | 38.80 | 38.91 | 14,359,549 | +0.01(+0.02%) |
Jun 18, 2009 | 38.50 | 39.35 | 38.27 | 38.90 | 10,381,310 | +0.53(+1.38%) |
Jun 17, 2009 | 38.27 | 38.88 | 38.27 | 38.38 | 10,788,420 | +0.20(+0.53%) |
Jun 16, 2009 | 38.65 | 38.74 | 38.01 | 38.18 | 13,027,158 | -0.47(-1.23%) |
Jun 15, 2009 | 38.86 | 38.90 | 38.29 | 38.65 | 11,269,120 | -0.39(-0.99%) |
Jun 12, 2009 | 38.61 | 39.12 | 38.46 | 39.04 | 10,558,917 | +0.46(+1.20%) |
Jun 11, 2009 | 39.01 | 39.27 | 38.55 | 38.58 | 13,938,623 | -0.46(-1.18%) |
Jun 10, 2009 | 39.87 | 39.88 | 38.71 | 39.04 | 14,948,984 | -0.48(-1.22%) |
Jun 09, 2009 | 39.48 | 39.83 | 39.30 | 39.52 | 11,880,544 | +0.24(+0.61%) |
Jun 08, 2009 | 39.13 | 39.59 | 38.80 | 39.28 | 22,059,368 | -0.77(-1.92%) |
Jun 05, 2009 | 40.40 | 40.46 | 39.70 | 40.05 | 15,376,499 | -0.25(-0.61%) |
Jun 04, 2009 | 40.57 | 40.57 | 40.00 | 40.30 | 15,303,546 | -0.50(-1.23%) |
Jun 03, 2009 | 40.04 | 40.81 | 39.97 | 40.80 | 15,583,910 | +0.41(+1.01%) |
Jun 02, 2009 | 39.85 | 40.65 | 39.79 | 40.39 | 13,950,707 | +0.35(+0.89%) |
Jun 01, 2009 | 39.59 | 40.13 | 39.41 | 40.04 | 11,579,895 | +0.58(+1.46%) |
May 29, 2009 | 38.98 | 39.49 | 38.60 | 39.46 | 12,049,427 | +0.58(+1.48%) |
May 28, 2009 | 38.72 | 39.20 | 38.40 | 38.88 | 12,561,053 | +0.21(+0.54%) |
May 27, 2009 | 39.25 | 39.43 | 38.64 | 38.68 | 15,599,534 | -0.68(-1.73%) |
May 26, 2009 | 38.11 | 39.41 | 37.98 | 39.36 | 18,322,260 | +1.18(+3.08%) |
May 22, 2009 | 37.41 | 38.59 | 37.25 | 38.18 | 16,036,505 | +0.93(+2.50%) |
May 21, 2009 | 37.25 | 37.63 | 36.94 | 37.25 | 15,344,828 | -0.37(-1.00%) |
May 20, 2009 | 36.91 | 38.12 | 36.81 | 37.63 | 22,793,110 | +1.59(+4.42%) |
May 19, 2009 | 36.35 | 36.43 | 35.93 | 36.03 | 9,461,032 | -0.22(-0.61%) |
May 18, 2009 | 35.79 | 36.30 | 35.48 | 36.26 | 12,334,233 | +0.50(+1.38%) |
May 15, 2009 | 35.77 | 36.48 | 35.48 | 35.76 | 12,359,769 | -0.07(-0.21%) |
May 14, 2009 | 35.69 | 36.20 | 35.61 | 35.83 | 12,295,323 | +0.05(+0.15%) |
May 13, 2009 | 35.80 | 36.07 | 35.55 | 35.78 | 12,956,448 | -0.32(-0.89%) |
May 12, 2009 | 36.62 | 36.66 | 35.62 | 36.10 | 12,657,349 | -0.29(-0.79%) |
May 11, 2009 | 36.68 | 36.68 | 36.15 | 36.39 | 14,447,925 | -0.35(-0.95%) |
May 08, 2009 | 36.86 | 37.09 | 36.46 | 36.74 | 20,396,612 | +1.16(+3.27%) |
May 07, 2009 | 36.14 | 36.37 | 35.41 | 35.57 | 16,783,832 | -0.34(-0.95%) |
May 06, 2009 | 35.82 | 36.52 | 35.71 | 35.91 | 18,431,458 | +0.35(+1.00%) |
May 05, 2009 | 35.45 | 35.88 | 35.43 | 35.56 | 18,510,048 | +0.26(+0.74%) |
May 04, 2009 | 35.38 | 36.10 | 35.12 | 35.30 | 19,417,068 | +0.25(+0.71%) |
May 01, 2009 | 35.59 | 35.59 | 34.62 | 35.05 | 16,691,057 | -0.60(-1.67%) |
Apr 30, 2009 | 36.60 | 36.95 | 35.52 | 35.65 | 16,678,743 | -0.75(-2.06%) |
Apr 29, 2009 | 36.85 | 36.91 | 36.26 | 36.40 | 13,287,015 | -0.08(-0.22%) |
Apr 28, 2009 | 36.16 | 37.01 | 36.12 | 36.48 | 11,119,152 | +0.03(+0.07%) |
Apr 27, 2009 | 36.05 | 36.72 | 35.97 | 36.45 | 12,177,327 | +0.12(+0.33%) |
Apr 24, 2009 | 36.90 | 37.09 | 36.16 | 36.33 | 14,863,502 | -0.66(-1.79%) |
Apr 23, 2009 | 36.62 | 37.13 | 36.13 | 36.99 | 14,766,081 | +0.70(+1.94%) |
Apr 22, 2009 | 37.31 | 37.80 | 36.26 | 36.29 | 18,986,380 | -0.88(-2.36%) |
Apr 21, 2009 | 37.16 | 37.56 | 36.76 | 37.17 | 13,343,585 | +0.15(+0.42%) |
Apr 20, 2009 | 37.13 | 37.32 | 36.88 | 37.01 | 10,736,302 | -0.51(-1.36%) |
Apr 17, 2009 | 36.85 | 37.73 | 36.66 | 37.52 | 17,472,602 | +0.93(+2.54%) |
Apr 16, 2009 | 36.22 | 36.69 | 35.99 | 36.59 | 12,801,853 | +0.50(+1.39%) |
Apr 15, 2009 | 36.16 | 36.24 | 35.47 | 36.09 | 18,208,798 | -0.58(-1.59%) |
Apr 14, 2009 | 37.33 | 37.39 | 36.47 | 36.67 | 12,858,220 | -0.86(-2.30%) |
Apr 13, 2009 | 37.69 | 37.90 | 37.39 | 37.53 | 8,231,730 | -0.37(-0.99%) |
Apr 09, 2009 | 37.65 | 38.31 | 37.57 | 37.91 | 10,900,954 | +0.74(+2.00%) |
Apr 08, 2009 | 37.10 | 37.35 | 36.82 | 37.17 | 8,709,107 | +0.11(+0.29%) |
Apr 07, 2009 | 37.22 | 37.31 | 36.52 | 37.06 | 10,657,192 | -0.36(-0.97%) |
Apr 06, 2009 | 37.77 | 37.87 | 37.19 | 37.42 | 9,709,313 | -0.47(-1.24%) |
Apr 03, 2009 | 37.59 | 37.89 | 37.17 | 37.89 | 10,727,114 | +0.19(+0.51%) |
Apr 02, 2009 | 37.42 | 38.17 | 37.21 | 37.69 | 13,151,832 | +0.74(+2.01%) |
Apr 01, 2009 | 36.32 | 37.01 | 36.03 | 36.95 | 12,376,774 | +0.45(+1.23%) |
Mar 31, 2009 | 36.32 | 37.02 | 36.30 | 36.50 | 13,520,916 | +0.43(+1.21%) |
Mar 30, 2009 | 36.12 | 36.24 | 35.47 | 36.07 | 13,010,119 | -1.43(-3.82%) |
Mar 26, 2009 | 37.12 | 37.52 | 36.64 | 37.50 | 16,587,297 | +0.70(+1.91%) |
Mar 25, 2009 | 36.16 | 36.82 | 35.62 | 36.80 | 16,264,707 | +0.97(+2.71%) |
Mar 24, 2009 | 36.79 | 36.79 | 35.71 | 35.83 | 14,704,297 | -1.07(-2.90%) |
Mar 23, 2009 | 35.85 | 36.90 | 35.82 | 36.90 | 16,216,137 | +1.31(+3.68%) |
Mar 20, 2009 | 36.44 | 36.94 | 35.41 | 35.59 | 20,626,178 | -1.01(-2.76%) |
Mar 19, 2009 | 37.18 | 37.35 | 36.32 | 36.60 | 15,480,739 | -0.47(-1.28%) |
Mar 18, 2009 | 35.75 | 37.16 | 35.73 | 37.07 | 19,280,100 | +1.19(+3.32%) |
Mar 17, 2009 | 34.58 | 35.92 | 34.37 | 35.88 | 20,417,132 | +1.30(+3.77%) |
Mar 16, 2009 | 35.22 | 35.41 | 34.48 | 34.58 | 14,774,954 | -0.46(-1.32%) |
Mar 13, 2009 | 35.23 | 35.43 | 34.70 | 35.04 | 0 | +0.14(+0.40%) |
Mar 12, 2009 | 34.38 | 35.07 | 33.79 | 34.90 | 22,875,758 | +0.76(+2.23%) |
Mar 11, 2009 | 35.13 | 35.41 | 33.91 | 34.14 | 24,853,542 | -0.96(-2.74%) |
Mar 10, 2009 | 35.34 | 35.79 | 34.83 | 35.10 | 25,914,946 | +0.10(+0.29%) |
Mar 09, 2009 | 34.58 | 35.76 | 34.32 | 35.00 | 26,795,938 | +0.13(+0.38%) |
Mar 06, 2009 | 34.28 | 34.91 | 34.05 | 34.86 | 0 | +0.84(+2.48%) |
Mar 05, 2009 | 35.02 | 35.12 | 33.74 | 34.02 | 23,254,298 | -1.53(-4.31%) |
Mar 04, 2009 | 35.52 | 35.92 | 34.98 | 35.55 | 17,369,858 | +0.86(+2.47%) |
Mar 02, 2009 | 34.65 | 35.21 | 34.30 | 34.70 | 19,801,204 | -0.25(-0.73%) |
Feb 27, 2009 | 34.50 | 35.40 | 34.45 | 34.95 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 36.47 | 36.58 | 34.82 | 34.92 | 15,202,621 | -1.40(-3.85%) |
Feb 25, 2009 | 36.39 | 36.89 | 36.07 | 36.32 | 17,241,398 | -0.31(-0.86%) |
Feb 24, 2009 | 36.27 | 36.75 | 36.07 | 36.63 | 16,300,051 | +0.60(+1.65%) |
Feb 23, 2009 | 36.62 | 37.05 | 35.91 | 36.03 | 16,230,258 | -0.47(-1.28%) |
Feb 20, 2009 | 36.71 | 36.94 | 36.16 | 36.50 | 0 | -0.49(-1.34%) |
Feb 19, 2009 | 37.41 | 38.20 | 37.00 | 37.00 | 14,238,509 | -0.74(-1.95%) |
Feb 18, 2009 | 37.46 | 37.83 | 37.16 | 37.73 | 14,186,212 | +0.49(+1.31%) |
Feb 17, 2009 | 37.39 | 37.73 | 36.96 | 37.25 | 14,566,816 | -0.76(-1.99%) |
Feb 13, 2009 | 38.17 | 38.52 | 37.92 | 38.00 | 10,429,744 | -0.10(-0.26%) |
Feb 12, 2009 | 37.99 | 38.16 | 37.21 | 38.10 | 19,132,232 | -0.08(-0.21%) |
Feb 11, 2009 | 38.46 | 38.70 | 37.88 | 38.18 | 14,321,112 | -0.13(-0.35%) |
Feb 10, 2009 | 39.47 | 39.48 | 38.05 | 38.32 | 19,916,300 | -1.16(-2.95%) |
Feb 09, 2009 | 39.49 | 39.75 | 38.83 | 39.48 | 18,476,778 | +0.37(+0.96%) |
Feb 06, 2009 | 38.88 | 39.69 | 38.88 | 39.11 | 16,128,769 | +0.07(+0.17%) |
Feb 05, 2009 | 38.46 | 39.19 | 38.18 | 39.04 | 16,543,709 | +0.33(+0.86%) |
Feb 04, 2009 | 39.58 | 39.98 | 38.46 | 38.70 | 13,855,093 | -0.68(-1.73%) |
Feb 03, 2009 | 38.99 | 39.57 | 38.26 | 39.39 | 12,115,327 | +0.66(+1.69%) |
Feb 02, 2009 | 38.54 | 39.09 | 38.43 | 38.73 | 11,439,359 | -0.08(-0.21%) |
Jan 30, 2009 | 39.13 | 39.29 | 38.38 | 38.81 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.32 | 39.51 | 38.81 | 38.89 | 14,290,650 | -0.71(-1.79%) |
Jan 28, 2009 | 39.93 | 39.93 | 39.00 | 39.60 | 16,609,799 | +0.45(+1.16%) |
Jan 27, 2009 | 39.33 | 39.61 | 39.00 | 39.15 | 14,938,620 | +0.08(+0.21%) |
Jan 26, 2009 | 38.28 | 39.24 | 37.76 | 39.07 | 21,109,620 | +0.25(+0.65%) |
Jan 23, 2009 | 38.29 | 39.28 | 37.96 | 38.81 | 15,353,992 | -0.47(-1.19%) |
Jan 22, 2009 | 38.84 | 39.78 | 38.59 | 39.28 | 16,398,533 | +0.01(+0.03%) |
Jan 21, 2009 | 38.78 | 39.43 | 38.24 | 39.27 | 15,340,165 | +1.09(+2.86%) |
Jan 20, 2009 | 39.86 | 40.00 | 38.07 | 38.18 | 17,834,960 | -1.74(-4.36%) |
Jan 16, 2009 | 39.29 | 40.12 | 39.16 | 39.91 | 0 | +1.13(+2.91%) |
Jan 15, 2009 | 38.26 | 39.19 | 37.83 | 38.78 | 18,187,764 | +0.43(+1.13%) |
Jan 14, 2009 | 39.14 | 39.21 | 37.73 | 38.35 | 22,933,634 | -1.33(-3.35%) |
Jan 13, 2009 | 40.34 | 40.67 | 39.35 | 39.68 | 13,577,946 | -0.56(-1.40%) |
Jan 12, 2009 | 40.20 | 40.96 | 39.97 | 40.24 | 12,980,353 | +0.06(+0.15%) |
Jan 09, 2009 | 40.61 | 40.77 | 40.04 | 40.18 | 10,689,861 | -0.30(-0.74%) |
Jan 08, 2009 | 40.69 | 40.69 | 39.93 | 40.48 | 14,025,966 | -0.48(-1.18%) |
Jan 07, 2009 | 41.43 | 41.85 | 40.70 | 40.96 | 11,825,474 | -0.60(-1.45%) |
Jan 06, 2009 | 42.80 | 43.12 | 41.36 | 41.57 | 16,230,141 | -0.95(-2.23%) |
Jan 05, 2009 | 42.32 | 42.70 | 42.07 | 42.52 | 11,500,363 | -0.13(-0.30%) |
Jan 02, 2009 | 41.73 | 42.90 | 41.61 | 42.64 | 0 | +1.04(+2.51%) |
Jan 01, 2009 | 41.23 | 41.73 | 41.02 | 41.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.23 | 41.73 | 41.02 | 41.60 | 9,314,175 | +0.30(+0.73%) |
Dec 30, 2008 | 40.72 | 41.31 | 40.40 | 41.30 | 8,672,130 | +0.91(+2.25%) |
Dec 29, 2008 | 40.80 | 41.05 | 39.99 | 40.39 | 8,649,914 | -0.45(-1.11%) |
Dec 26, 2008 | 41.14 | 41.19 | 40.69 | 40.84 | 3,602,824 | -0.15(-0.36%) |
Dec 24, 2008 | 40.96 | 41.25 | 40.64 | 40.99 | 3,855,853 | +0.42(+1.04%) |
Dec 23, 2008 | 41.19 | 41.59 | 40.48 | 40.57 | 10,731,519 | -0.50(-1.22%) |
Dec 22, 2008 | 40.35 | 41.07 | 40.18 | 41.07 | 13,551,822 | +0.72(+1.79%) |
Dec 19, 2008 | 41.33 | 41.59 | 40.24 | 40.35 | 23,869,008 | -0.65(-1.58%) |
Dec 18, 2008 | 42.16 | 42.16 | 40.74 | 41.00 | 17,032,704 | -0.90(-2.14%) |
Dec 17, 2008 | 41.88 | 42.54 | 41.59 | 41.89 | 16,381,899 | -0.19(-0.46%) |
Dec 16, 2008 | 40.90 | 42.14 | 40.74 | 42.09 | 20,163,342 | +1.49(+3.67%) |
Dec 15, 2008 | 40.60 | 40.96 | 40.14 | 40.60 | 11,906,640 | +0.07(+0.17%) |
Dec 12, 2008 | 39.88 | 40.92 | 39.81 | 40.53 | 14,691,878 | -0.19(-0.46%) |
Dec 11, 2008 | 40.87 | 41.77 | 40.55 | 40.72 | 17,416,398 | -0.53(-1.28%) |
Dec 10, 2008 | 40.28 | 41.43 | 39.97 | 41.25 | 17,058,810 | +1.32(+3.32%) |
Dec 09, 2008 | 40.55 | 40.78 | 39.49 | 39.92 | 20,121,132 | -0.83(-2.04%) |
Dec 08, 2008 | 42.38 | 42.80 | 40.40 | 40.75 | 25,352,144 | -1.20(-2.87%) |
Dec 05, 2008 | 40.20 | 42.05 | 39.17 | 41.95 | 26,675,130 | +1.26(+3.09%) |
Dec 04, 2008 | 39.63 | 41.53 | 39.31 | 40.70 | 25,408,146 | +0.86(+2.17%) |
Dec 03, 2008 | 38.48 | 40.02 | 37.79 | 39.83 | 20,113,356 | +1.67(+4.38%) |
Dec 02, 2008 | 38.04 | 38.63 | 37.09 | 38.16 | 15,271,991 | +0.59(+1.57%) |
Dec 01, 2008 | 38.84 | 39.29 | 37.45 | 37.57 | 16,559,474 | -1.73(-4.39%) |
Nov 28, 2008 | 38.55 | 39.45 | 38.17 | 39.30 | 5,854,820 | +0.57(+1.47%) |
Nov 26, 2008 | 37.23 | 38.83 | 36.99 | 38.73 | 14,020,730 | +0.73(+1.92%) |
Nov 25, 2008 | 37.79 | 38.20 | 36.68 | 38.00 | 22,064,232 | +0.87(+2.34%) |
Nov 24, 2008 | 37.15 | 37.79 | 36.79 | 37.13 | 20,141,154 | +0.24(+0.65%) |
Nov 21, 2008 | 35.91 | 36.93 | 34.22 | 36.89 | 30,935,752 | +1.50(+4.23%) |
Nov 20, 2008 | 36.61 | 37.66 | 35.17 | 35.39 | 23,744,304 | -1.69(-4.56%) |
Nov 19, 2008 | 37.63 | 38.76 | 36.96 | 37.09 | 24,135,354 | -0.72(-1.89%) |
Nov 18, 2008 | 36.80 | 38.28 | 36.66 | 37.80 | 19,292,514 | +0.60(+1.62%) |
Nov 17, 2008 | 37.39 | 38.20 | 37.13 | 37.20 | 16,856,504 | -0.35(-0.93%) |
Nov 14, 2008 | 37.01 | 39.00 | 36.54 | 37.55 | 0 | -0.08(-0.21%) |
Nov 13, 2008 | 36.22 | 37.66 | 34.78 | 37.63 | 23,441,570 | +1.49(+4.13%) |
Nov 12, 2008 | 37.06 | 37.63 | 35.95 | 36.14 | 16,355,471 | -1.52(-4.03%) |
Nov 11, 2008 | 37.74 | 38.14 | 37.21 | 37.65 | 13,568,050 | -0.13(-0.34%) |
Nov 10, 2008 | 38.23 | 38.86 | 37.39 | 37.78 | 13,342,477 | +0.68(+1.82%) |
Nov 07, 2008 | 36.08 | 37.36 | 36.08 | 37.11 | 0 | +0.87(+2.40%) |
Nov 06, 2008 | 37.13 | 38.03 | 35.75 | 36.24 | 16,587,559 | -1.22(-3.27%) |
Nov 05, 2008 | 38.48 | 38.84 | 37.29 | 37.46 | 12,655,498 | -1.19(-3.08%) |
Nov 04, 2008 | 38.64 | 38.96 | 37.72 | 38.65 | 15,851,336 | +0.50(+1.32%) |
Nov 03, 2008 | 39.07 | 39.42 | 37.85 | 38.15 | 11,603,222 | -0.60(-1.55%) |
Oct 31, 2008 | 38.72 | 38.99 | 37.75 | 38.75 | 16,687,727 | +0.04(+0.10%) |
Oct 30, 2008 | 39.44 | 39.80 | 38.03 | 38.71 | 16,621,225 | +0.46(+1.21%) |
Oct 29, 2008 | 37.87 | 40.10 | 37.47 | 38.25 | 26,681,788 | +0.37(+0.99%) |
Oct 28, 2008 | 35.29 | 37.95 | 34.94 | 37.87 | 20,207,892 | +3.25(+9.39%) |
Oct 27, 2008 | 35.77 | 36.33 | 34.54 | 34.62 | 18,051,292 | -0.87(-2.45%) |
Oct 24, 2008 | 35.06 | 36.49 | 34.58 | 35.49 | 20,086,594 | -1.69(-4.53%) |
Oct 23, 2008 | 37.05 | 37.67 | 35.17 | 37.18 | 19,967,596 | +0.94(+2.58%) |
Oct 22, 2008 | 36.90 | 37.58 | 35.85 | 36.24 | 26,834,550 | -0.64(-1.72%) |
Oct 21, 2008 | 37.73 | 38.74 | 36.63 | 36.88 | 16,175,957 | -1.14(-3.01%) |
Oct 20, 2008 | 36.70 | 38.03 | 36.31 | 38.02 | 13,276,653 | +2.03(+5.65%) |
Oct 17, 2008 | 35.79 | 37.55 | 35.19 | 35.99 | 17,301,652 | -0.44(-1.21%) |
Oct 16, 2008 | 34.80 | 36.97 | 33.98 | 36.43 | 25,821,648 | +1.95(+5.65%) |
Oct 15, 2008 | 36.78 | 37.51 | 34.33 | 34.48 | 19,546,412 | -2.99(-7.98%) |
Oct 14, 2008 | 39.68 | 40.03 | 36.55 | 37.47 | 25,995,650 | -0.82(-2.15%) |
Oct 13, 2008 | 37.00 | 38.54 | 36.62 | 38.30 | 21,665,310 | +2.61(+7.31%) |
Oct 10, 2008 | 33.47 | 38.65 | 30.63 | 35.69 | 0 | +0.85(+2.44%) |
Oct 09, 2008 | 36.79 | 37.27 | 34.84 | 34.84 | 25,742,322 | -0.89(-2.49%) |
Oct 08, 2008 | 35.63 | 37.35 | 35.62 | 35.73 | 31,004,890 | -1.04(-2.84%) |
Oct 07, 2008 | 39.43 | 39.43 | 36.58 | 36.77 | 22,938,830 | -1.46(-3.81%) |
Oct 06, 2008 | 39.46 | 40.03 | 37.09 | 38.23 | 24,035,780 | -2.06(-5.11%) |
Oct 03, 2008 | 42.08 | 42.12 | 40.15 | 40.29 | 0 | -1.10(-2.67%) |
Oct 02, 2008 | 42.57 | 42.74 | 40.92 | 41.39 | 16,302,798 | -1.19(-2.80%) |
Oct 01, 2008 | 40.92 | 42.82 | 40.71 | 42.58 | 18,510,024 | +1.31(+3.18%) |
Sep 30, 2008 | 41.00 | 41.29 | 40.06 | 41.27 | 19,384,478 | +1.03(+2.56%) |
Sep 29, 2008 | 42.20 | 42.46 | 40.04 | 40.24 | 18,471,668 | -2.03(-4.81%) |
Sep 26, 2008 | 41.51 | 42.37 | 41.51 | 42.28 | 0 | +0.62(+1.49%) |
Sep 25, 2008 | 41.33 | 41.94 | 41.33 | 41.65 | 13,334,478 | +0.56(+1.37%) |
Sep 24, 2008 | 41.47 | 41.91 | 40.60 | 41.09 | 13,290,174 | -0.23(-0.57%) |
Sep 23, 2008 | 41.89 | 43.15 | 41.01 | 41.33 | 17,125,398 | -0.53(-1.26%) |
Sep 22, 2008 | 42.53 | 43.32 | 41.62 | 41.85 | 18,158,190 | -0.94(-2.20%) |
Sep 19, 2008 | 43.25 | 43.79 | 42.54 | 42.80 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 42.40 | 42.96 | 41.53 | 42.78 | 19,697,030 | +0.96(+2.30%) |
Sep 17, 2008 | 42.72 | 43.36 | 41.73 | 41.82 | 19,979,518 | -1.18(-2.75%) |
Sep 16, 2008 | 42.47 | 43.53 | 42.22 | 43.01 | 23,366,238 | +0.38(+0.89%) |
Sep 15, 2008 | 42.63 | 43.39 | 42.20 | 42.62 | 16,942,442 | -0.23(-0.53%) |
Sep 12, 2008 | 42.89 | 43.39 | 42.52 | 42.85 | 14,014,532 | -0.33(-0.77%) |
Sep 11, 2008 | 41.85 | 43.24 | 41.65 | 43.19 | 19,977,192 | +0.91(+2.15%) |
Sep 10, 2008 | 42.40 | 42.66 | 41.87 | 42.28 | 12,988,743 | +0.01(+0.02%) |
Sep 09, 2008 | 42.14 | 43.25 | 42.14 | 42.27 | 21,631,422 | +0.52(+1.23%) |
Sep 08, 2008 | 40.98 | 41.81 | 40.76 | 41.75 | 15,595,516 | +1.42(+3.52%) |
Sep 05, 2008 | 39.99 | 40.45 | 39.84 | 40.34 | 0 | +0.19(+0.47%) |
Sep 04, 2008 | 41.15 | 41.17 | 40.11 | 40.15 | 11,600,854 | -1.14(-2.75%) |
Sep 03, 2008 | 42.23 | 42.24 | 40.94 | 41.29 | 15,106,198 | -0.80(-1.89%) |
Sep 02, 2008 | 41.73 | 43.01 | 41.73 | 42.08 | 14,439,352 | +0.61(+1.47%) |
Aug 29, 2008 | 41.98 | 42.10 | 41.35 | 41.47 | 0 | -0.60(-1.42%) |
Aug 28, 2008 | 41.70 | 42.11 | 41.28 | 42.07 | 8,614,747 | +0.54(+1.30%) |
Aug 27, 2008 | 41.87 | 41.87 | 41.05 | 41.53 | 7,311,334 | -0.03(-0.08%) |
Aug 26, 2008 | 41.52 | 41.65 | 40.94 | 41.56 | 8,292,414 | +0.03(+0.08%) |
Aug 25, 2008 | 42.28 | 42.28 | 41.41 | 41.53 | 8,965,908 | -0.90(-2.11%) |
Aug 22, 2008 | 41.93 | 42.74 | 41.93 | 42.42 | 0 | +0.74(+1.78%) |
Aug 21, 2008 | 41.43 | 42.04 | 41.41 | 41.68 | 7,676,862 | -0.08(-0.19%) |
Aug 20, 2008 | 41.90 | 41.92 | 41.45 | 41.76 | 6,916,242 | -0.02(-0.05%) |
Aug 19, 2008 | 42.14 | 42.16 | 41.64 | 41.78 | 8,439,290 | -0.56(-1.31%) |
Aug 18, 2008 | 42.74 | 42.96 | 42.17 | 42.34 | 10,394,931 | -0.23(-0.53%) |
Aug 15, 2008 | 42.90 | 43.05 | 42.30 | 42.56 | 0 | +0.02(+0.05%) |
Aug 14, 2008 | 41.91 | 43.01 | 41.47 | 42.54 | 13,899,677 | +0.55(+1.31%) |
Aug 13, 2008 | 42.82 | 42.87 | 41.43 | 41.99 | 18,506,394 | -0.78(-1.81%) |
Aug 12, 2008 | 43.62 | 43.77 | 42.56 | 42.77 | 19,652,450 | -1.34(-3.05%) |
Aug 11, 2008 | 43.51 | 44.82 | 43.33 | 44.12 | 22,080,852 | +0.19(+0.43%) |
Aug 08, 2008 | 41.73 | 44.31 | 41.17 | 43.93 | 41,165,424 | +2.55(+6.16%) |
Aug 07, 2008 | 41.41 | 42.18 | 41.01 | 41.38 | 18,805,000 | -0.19(-0.45%) |
Aug 06, 2008 | 41.41 | 41.75 | 41.09 | 41.57 | 14,485,542 | -0.13(-0.30%) |
Aug 05, 2008 | 40.66 | 41.75 | 40.59 | 41.69 | 19,934,458 | +1.19(+2.94%) |
Aug 04, 2008 | 40.03 | 40.78 | 39.98 | 40.50 | 9,072,047 | +0.52(+1.31%) |
Aug 01, 2008 | 40.02 | 40.48 | 39.76 | 39.98 | 10,715,064 | -0.01(-0.03%) |
Jul 31, 2008 | 40.27 | 40.79 | 39.93 | 39.99 | 10,404,903 | -0.44(-1.09%) |
Jul 30, 2008 | 40.17 | 40.66 | 40.07 | 40.44 | 11,560,093 | +0.50(+1.26%) |
Jul 29, 2008 | 39.93 | 40.14 | 38.78 | 39.93 | 15,163,895 | +1.28(+3.30%) |
Jul 28, 2008 | 39.27 | 39.52 | 38.60 | 38.66 | 10,873,088 | -0.58(-1.47%) |
Jul 25, 2008 | 39.19 | 40.13 | 39.03 | 39.23 | 11,883,219 | +0.19(+0.48%) |
Jul 24, 2008 | 39.27 | 39.63 | 38.80 | 39.05 | 12,597,849 | -0.86(-2.16%) |
Jul 23, 2008 | 40.94 | 40.94 | 39.15 | 39.91 | 22,495,168 | -0.31(-0.77%) |
Jul 22, 2008 | 39.80 | 40.54 | 39.80 | 40.22 | 14,384,209 | +0.25(+0.62%) |
Jul 21, 2008 | 40.38 | 40.74 | 39.59 | 39.97 | 12,878,718 | -0.46(-1.14%) |
Jul 18, 2008 | 40.41 | 40.80 | 40.08 | 40.43 | 10,850,266 | +0.05(+0.12%) |
Jul 17, 2008 | 40.00 | 40.79 | 39.47 | 40.38 | 14,174,782 | +0.14(+0.35%) |
Jul 16, 2008 | 39.15 | 40.36 | 38.93 | 40.24 | 15,270,199 | +1.07(+2.73%) |
Jul 15, 2008 | 38.48 | 39.77 | 38.35 | 39.17 | 14,315,962 | +0.31(+0.81%) |
Jul 14, 2008 | 38.74 | 39.13 | 38.47 | 38.86 | 10,524,547 | +0.52(+1.34%) |
Jul 11, 2008 | 38.72 | 39.04 | 38.26 | 38.34 | 14,652,337 | -0.75(-1.92%) |
Jul 10, 2008 | 39.56 | 39.67 | 38.89 | 39.09 | 13,058,174 | -0.54(-1.37%) |
Jul 09, 2008 | 39.27 | 39.80 | 38.98 | 39.63 | 15,786,023 | +0.49(+1.25%) |
Jul 08, 2008 | 38.60 | 39.24 | 38.35 | 39.15 | 14,517,208 | +0.78(+2.02%) |
Jul 07, 2008 | 38.41 | 38.80 | 37.89 | 38.37 | 11,977,102 | +0.11(+0.30%) |
Jul 04, 2008 | 38.53 | 38.72 | 37.63 | 38.26 | 8,722,623 | +0.00(+0.00%) |
Jul 03, 2008 | 38.53 | 38.72 | 37.63 | 38.26 | 8,722,623 | -0.16(-0.42%) |
Jul 02, 2008 | 38.40 | 39.09 | 38.25 | 38.42 | 14,747,572 | +0.09(+0.24%) |