Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 27.61 | 27.83 | 26.71 | 27.08 | 5,660,067 | -0.40(-1.44%) |
Jun 29, 2009 | 27.93 | 28.24 | 27.25 | 27.48 | 5,169,329 | -0.70(-2.48%) |
Jun 26, 2009 | 27.86 | 28.42 | 27.50 | 28.17 | 6,275,537 | +0.15(+0.54%) |
Jun 25, 2009 | 27.41 | 28.19 | 27.30 | 28.02 | 6,009,500 | +1.50(+5.64%) |
Jun 24, 2009 | 26.56 | 27.38 | 26.35 | 26.53 | 7,251,090 | +0.32(+1.23%) |
Jun 23, 2009 | 26.26 | 26.51 | 25.82 | 26.20 | 4,124,704 | +0.04(+0.14%) |
Jun 22, 2009 | 27.14 | 27.32 | 26.12 | 26.17 | 5,072,794 | -1.48(-5.36%) |
Jun 19, 2009 | 27.58 | 27.97 | 27.28 | 27.65 | 6,957,624 | +0.24(+0.89%) |
Jun 18, 2009 | 27.75 | 27.75 | 26.98 | 27.40 | 4,593,041 | -0.17(-0.63%) |
Jun 17, 2009 | 27.87 | 28.14 | 27.33 | 27.58 | 5,847,060 | -0.39(-1.39%) |
Jun 16, 2009 | 28.19 | 28.91 | 27.91 | 27.96 | 5,856,175 | -0.22(-0.79%) |
Jun 15, 2009 | 29.01 | 29.40 | 27.80 | 28.19 | 6,946,170 | -1.45(-4.90%) |
Jun 12, 2009 | 29.04 | 29.76 | 28.78 | 29.64 | 4,992,897 | +0.56(+1.93%) |
Jun 11, 2009 | 29.12 | 29.64 | 29.01 | 29.08 | 4,157,861 | -0.06(-0.22%) |
Jun 10, 2009 | 29.97 | 29.97 | 28.58 | 29.14 | 6,543,790 | -0.42(-1.43%) |
Jun 09, 2009 | 29.37 | 30.12 | 29.28 | 29.57 | 5,687,684 | +0.14(+0.46%) |
Jun 08, 2009 | 29.67 | 29.84 | 29.06 | 29.43 | 6,063,472 | +0.17(+0.59%) |
Jun 05, 2009 | 29.47 | 30.11 | 28.96 | 29.26 | 7,109,980 | +0.19(+0.64%) |
Jun 04, 2009 | 28.19 | 29.12 | 27.84 | 29.07 | 7,442,299 | +1.04(+3.69%) |
Jun 03, 2009 | 28.66 | 28.91 | 27.57 | 28.04 | 6,047,305 | -0.81(-2.82%) |
Jun 02, 2009 | 28.37 | 29.39 | 28.29 | 28.85 | 8,162,863 | +0.45(+1.57%) |
Jun 01, 2009 | 27.01 | 28.69 | 26.67 | 28.40 | 10,028,598 | +1.66(+6.21%) |
May 29, 2009 | 25.60 | 26.74 | 25.50 | 26.74 | 6,421,247 | +1.31(+5.14%) |
May 28, 2009 | 25.54 | 25.55 | 24.69 | 25.43 | 4,593,695 | +0.32(+1.29%) |
May 27, 2009 | 26.24 | 26.29 | 24.98 | 25.11 | 6,426,776 | -1.10(-4.20%) |
May 26, 2009 | 25.43 | 26.57 | 24.92 | 26.21 | 7,296,457 | +0.90(+3.55%) |
May 22, 2009 | 24.79 | 25.58 | 24.74 | 25.31 | 4,647,760 | +0.56(+2.27%) |
May 21, 2009 | 25.99 | 26.08 | 24.41 | 24.75 | 8,758,986 | -1.61(-6.11%) |
May 20, 2009 | 26.18 | 27.50 | 26.09 | 26.36 | 6,017,344 | +0.44(+1.69%) |
May 19, 2009 | 26.23 | 26.56 | 25.84 | 25.92 | 4,552,325 | -0.14(-0.52%) |
May 18, 2009 | 25.64 | 26.11 | 25.24 | 26.06 | 5,991,779 | +0.84(+3.34%) |
May 15, 2009 | 24.81 | 25.61 | 24.81 | 25.22 | 6,876,792 | +0.42(+1.68%) |
May 14, 2009 | 24.89 | 25.79 | 24.80 | 24.80 | 5,736,379 | -0.33(-1.32%) |
May 13, 2009 | 25.83 | 25.99 | 25.04 | 25.13 | 7,720,996 | -1.11(-4.25%) |
May 12, 2009 | 26.64 | 26.68 | 25.85 | 26.25 | 9,682,300 | +0.05(+0.19%) |
May 11, 2009 | 27.02 | 27.15 | 26.17 | 26.20 | 7,361,092 | -1.13(-4.13%) |
May 08, 2009 | 26.89 | 27.63 | 26.78 | 27.32 | 7,464,405 | +0.70(+2.65%) |
May 07, 2009 | 27.27 | 27.42 | 26.27 | 26.62 | 9,190,124 | -0.48(-1.78%) |
May 06, 2009 | 26.90 | 27.46 | 26.38 | 27.10 | 7,463,370 | +0.53(+2.00%) |
May 05, 2009 | 27.11 | 27.50 | 26.27 | 26.57 | 5,477,278 | -0.68(-2.51%) |
May 04, 2009 | 26.00 | 27.87 | 25.99 | 27.25 | 10,845,513 | +1.52(+5.89%) |
May 01, 2009 | 25.25 | 26.13 | 24.67 | 25.74 | 7,967,328 | +0.09(+0.34%) |
Apr 30, 2009 | 25.83 | 26.36 | 25.40 | 25.65 | 7,467,009 | +0.12(+0.48%) |
Apr 29, 2009 | 25.27 | 25.96 | 25.01 | 25.53 | 5,684,238 | +0.53(+2.13%) |
Apr 28, 2009 | 25.48 | 25.75 | 24.69 | 25.00 | 8,932,420 | -0.83(-3.20%) |
Apr 27, 2009 | 26.61 | 26.88 | 25.46 | 25.82 | 10,636,255 | -1.34(-4.95%) |
Apr 24, 2009 | 27.74 | 28.04 | 26.95 | 27.17 | 8,091,039 | -0.28(-1.02%) |
Apr 23, 2009 | 27.09 | 28.51 | 26.69 | 27.45 | 14,910,675 | +0.49(+1.81%) |
Apr 22, 2009 | 24.84 | 28.26 | 24.84 | 26.96 | 31,614,612 | +0.06(+0.21%) |
Apr 21, 2009 | 25.45 | 27.12 | 25.23 | 26.90 | 10,022,626 | +1.27(+4.96%) |
Apr 20, 2009 | 26.79 | 26.96 | 25.37 | 25.63 | 5,871,578 | -1.54(-5.66%) |
Apr 17, 2009 | 26.80 | 27.66 | 26.65 | 27.17 | 5,558,840 | +0.41(+1.53%) |
Apr 16, 2009 | 26.72 | 27.08 | 26.23 | 26.76 | 5,695,860 | +0.15(+0.57%) |
Apr 15, 2009 | 26.68 | 27.37 | 26.15 | 26.61 | 8,996,129 | +0.40(+1.54%) |
Apr 14, 2009 | 26.27 | 26.80 | 25.99 | 26.20 | 4,958,837 | -0.39(-1.46%) |
Apr 13, 2009 | 26.67 | 26.83 | 25.84 | 26.59 | 6,776,112 | -0.26(-0.96%) |
Apr 09, 2009 | 26.72 | 27.14 | 26.49 | 26.85 | 6,415,784 | +0.80(+3.06%) |
Apr 08, 2009 | 25.35 | 26.23 | 25.35 | 26.05 | 6,788,862 | +0.76(+3.01%) |
Apr 07, 2009 | 25.79 | 26.05 | 25.04 | 25.29 | 5,419,385 | -0.87(-3.32%) |
Apr 06, 2009 | 26.70 | 26.70 | 25.43 | 26.16 | 7,250,085 | -0.76(-2.83%) |
Apr 03, 2009 | 26.60 | 26.99 | 26.45 | 26.92 | 6,364,632 | +0.40(+1.49%) |
Apr 02, 2009 | 25.35 | 27.35 | 25.35 | 26.53 | 10,406,850 | +1.70(+6.83%) |
Apr 01, 2009 | 23.98 | 25.07 | 23.72 | 24.83 | 8,336,600 | +0.57(+2.34%) |
Mar 31, 2009 | 24.35 | 24.82 | 23.59 | 24.26 | 8,249,627 | +0.45(+1.87%) |
Mar 30, 2009 | 24.43 | 24.64 | 23.43 | 23.82 | 7,087,817 | -2.02(-7.82%) |
Mar 26, 2009 | 24.62 | 25.95 | 24.46 | 25.84 | 10,609,959 | +1.71(+7.09%) |
Mar 25, 2009 | 24.66 | 24.95 | 23.44 | 24.13 | 9,543,959 | -0.47(-1.90%) |
Mar 24, 2009 | 23.65 | 25.16 | 23.08 | 24.59 | 11,312,424 | +0.62(+2.58%) |
Mar 23, 2009 | 23.06 | 23.99 | 23.03 | 23.97 | 7,238,001 | +2.08(+9.49%) |
Mar 20, 2009 | 22.72 | 22.96 | 21.80 | 21.90 | 7,299,549 | -1.07(-4.66%) |
Mar 19, 2009 | 22.71 | 23.18 | 22.29 | 22.97 | 6,702,919 | +0.47(+2.08%) |
Mar 18, 2009 | 22.45 | 22.86 | 21.57 | 22.50 | 10,188,686 | -0.14(-0.64%) |
Mar 17, 2009 | 22.23 | 22.70 | 21.88 | 22.64 | 5,830,286 | +0.33(+1.48%) |
Mar 16, 2009 | 21.56 | 23.05 | 21.34 | 22.31 | 10,478,837 | +1.27(+6.01%) |
Mar 13, 2009 | 21.67 | 21.97 | 20.78 | 21.05 | 0 | -0.47(-2.20%) |
Mar 12, 2009 | 20.44 | 21.66 | 20.01 | 21.52 | 9,826,387 | +1.09(+5.31%) |
Mar 11, 2009 | 20.55 | 20.77 | 20.08 | 20.44 | 6,772,992 | +0.19(+0.92%) |
Mar 10, 2009 | 19.78 | 20.37 | 19.65 | 20.25 | 12,910,955 | +0.88(+4.53%) |
Mar 09, 2009 | 20.01 | 20.09 | 19.19 | 19.37 | 11,062,397 | -0.33(-1.68%) |
Mar 06, 2009 | 19.77 | 20.59 | 19.30 | 19.70 | 0 | +0.12(+0.59%) |
Mar 05, 2009 | 20.91 | 21.23 | 19.32 | 19.59 | 13,459,995 | -1.96(-9.11%) |
Mar 04, 2009 | 21.23 | 21.96 | 20.70 | 21.55 | 12,348,911 | +0.29(+1.39%) |
Mar 02, 2009 | 22.11 | 22.34 | 21.16 | 21.26 | 8,082,599 | -1.55(-6.78%) |
Feb 27, 2009 | 22.76 | 23.38 | 22.12 | 22.80 | 0 | -0.47(-2.01%) |
Feb 26, 2009 | 23.62 | 23.83 | 23.13 | 23.27 | 7,932,481 | -0.14(-0.58%) |
Feb 25, 2009 | 23.97 | 23.97 | 22.90 | 23.41 | 8,003,548 | -0.65(-2.72%) |
Feb 24, 2009 | 23.26 | 24.36 | 23.10 | 24.06 | 7,820,288 | +0.90(+3.88%) |
Feb 23, 2009 | 24.63 | 24.89 | 23.08 | 23.16 | 7,084,645 | -1.26(-5.15%) |
Feb 20, 2009 | 24.28 | 24.86 | 23.80 | 24.42 | 0 | -0.05(-0.21%) |
Feb 19, 2009 | 24.72 | 25.56 | 24.33 | 24.47 | 6,111,893 | -1.09(-4.27%) |
Feb 18, 2009 | 25.65 | 26.24 | 25.25 | 25.56 | 4,799,997 | -0.08(-0.31%) |
Feb 17, 2009 | 26.56 | 26.97 | 25.25 | 25.64 | 7,845,974 | -1.48(-5.46%) |
Feb 13, 2009 | 26.43 | 27.61 | 26.24 | 27.12 | 7,097,956 | +0.66(+2.50%) |
Feb 12, 2009 | 26.94 | 26.94 | 25.42 | 26.46 | 8,521,700 | -0.87(-3.18%) |
Feb 11, 2009 | 27.83 | 28.04 | 26.89 | 27.33 | 4,883,477 | -0.27(-0.99%) |
Feb 10, 2009 | 29.43 | 29.63 | 27.13 | 27.60 | 9,330,313 | -2.03(-6.84%) |
Feb 09, 2009 | 29.57 | 29.91 | 28.65 | 29.63 | 5,778,208 | -0.04(-0.12%) |
Feb 06, 2009 | 28.43 | 30.44 | 28.26 | 29.67 | 8,949,077 | +1.27(+4.45%) |
Feb 05, 2009 | 27.77 | 28.60 | 26.97 | 28.40 | 5,666,953 | +0.63(+2.28%) |
Feb 04, 2009 | 27.27 | 28.24 | 27.04 | 27.77 | 6,260,661 | +0.52(+1.93%) |
Feb 03, 2009 | 27.20 | 27.52 | 26.39 | 27.25 | 8,111,185 | +0.25(+0.93%) |
Feb 02, 2009 | 27.18 | 27.48 | 26.57 | 26.99 | 5,713,215 | -0.58(-2.11%) |
Jan 30, 2009 | 27.51 | 27.86 | 26.88 | 27.58 | 0 | +0.11(+0.39%) |
Jan 29, 2009 | 28.32 | 28.39 | 27.26 | 27.47 | 5,187,720 | -1.19(-4.14%) |
Jan 28, 2009 | 28.40 | 29.26 | 27.43 | 28.65 | 10,620,869 | +1.59(+5.87%) |
Jan 27, 2009 | 25.61 | 27.51 | 25.07 | 27.07 | 11,812,580 | +1.69(+6.66%) |
Jan 26, 2009 | 24.56 | 25.65 | 24.44 | 25.38 | 7,640,714 | +0.83(+3.37%) |
Jan 23, 2009 | 24.92 | 25.17 | 24.06 | 24.55 | 8,627,160 | -1.02(-3.99%) |
Jan 22, 2009 | 25.12 | 25.99 | 24.66 | 25.57 | 10,537,406 | +0.12(+0.48%) |
Jan 21, 2009 | 25.74 | 26.41 | 24.05 | 25.45 | 12,731,678 | +0.09(+0.34%) |
Jan 20, 2009 | 26.84 | 27.40 | 25.22 | 25.36 | 9,128,193 | -1.82(-6.69%) |
Jan 16, 2009 | 28.35 | 28.56 | 26.76 | 27.18 | 0 | -0.71(-2.55%) |
Jan 15, 2009 | 28.31 | 28.86 | 26.63 | 27.89 | 11,997,301 | -0.52(-1.82%) |
Jan 14, 2009 | 29.96 | 30.16 | 28.07 | 28.41 | 11,610,797 | -1.88(-6.22%) |
Jan 13, 2009 | 31.54 | 31.93 | 29.49 | 30.29 | 9,476,211 | -0.84(-2.70%) |
Jan 12, 2009 | 32.78 | 32.78 | 30.80 | 31.13 | 7,698,587 | -2.33(-6.96%) |
Jan 09, 2009 | 34.25 | 34.58 | 32.98 | 33.46 | 4,119,180 | -0.78(-2.29%) |
Jan 08, 2009 | 34.01 | 34.59 | 33.25 | 34.25 | 2,981,391 | +0.04(+0.13%) |
Jan 07, 2009 | 35.58 | 36.06 | 33.97 | 34.20 | 4,185,584 | -1.67(-4.65%) |
Jan 06, 2009 | 34.55 | 36.04 | 34.55 | 35.87 | 4,758,251 | +1.01(+2.89%) |
Jan 05, 2009 | 35.12 | 35.47 | 34.41 | 34.87 | 4,808,062 | -0.41(-1.16%) |
Jan 02, 2009 | 33.72 | 35.54 | 33.49 | 35.28 | 0 | +1.45(+4.29%) |
Jan 01, 2009 | 32.85 | 34.30 | 32.61 | 33.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.85 | 34.30 | 32.61 | 33.82 | 4,832,909 | +1.11(+3.41%) |
Dec 30, 2008 | 31.82 | 32.76 | 31.56 | 32.71 | 4,127,667 | +1.05(+3.32%) |
Dec 29, 2008 | 31.77 | 32.07 | 30.89 | 31.66 | 4,580,607 | -0.23(-0.72%) |
Dec 26, 2008 | 31.57 | 31.95 | 31.47 | 31.89 | 1,427,300 | +0.50(+1.58%) |
Dec 24, 2008 | 31.70 | 32.10 | 31.29 | 31.39 | 1,225,573 | -0.20(-0.64%) |
Dec 23, 2008 | 32.21 | 32.25 | 31.27 | 31.59 | 4,242,789 | -0.49(-1.52%) |
Dec 22, 2008 | 31.75 | 32.28 | 31.41 | 32.08 | 4,594,274 | +0.05(+0.16%) |
Dec 19, 2008 | 32.77 | 33.23 | 31.89 | 32.03 | 7,088,969 | -0.96(-2.92%) |
Dec 18, 2008 | 34.66 | 35.10 | 32.57 | 33.00 | 5,812,938 | -1.47(-4.28%) |
Dec 17, 2008 | 32.74 | 35.40 | 32.74 | 34.47 | 5,642,477 | +1.18(+3.54%) |
Dec 16, 2008 | 31.90 | 33.69 | 31.77 | 33.29 | 5,815,531 | +1.65(+5.20%) |
Dec 15, 2008 | 32.53 | 33.10 | 31.00 | 31.64 | 4,736,316 | -0.36(-1.12%) |
Dec 12, 2008 | 32.41 | 33.15 | 31.06 | 32.00 | 5,642,630 | -1.21(-3.66%) |
Dec 11, 2008 | 34.36 | 35.20 | 32.80 | 33.22 | 5,196,382 | -1.57(-4.50%) |
Dec 10, 2008 | 34.09 | 34.93 | 33.59 | 34.79 | 6,132,824 | +1.09(+3.24%) |
Dec 09, 2008 | 34.77 | 34.77 | 33.11 | 33.69 | 5,439,213 | -1.40(-3.99%) |
Dec 08, 2008 | 34.13 | 35.71 | 33.79 | 35.10 | 6,670,418 | +1.93(+5.81%) |
Dec 05, 2008 | 32.65 | 33.36 | 31.27 | 33.17 | 7,298,859 | +0.04(+0.11%) |
Dec 04, 2008 | 32.89 | 34.38 | 32.46 | 33.13 | 6,140,145 | -0.19(-0.58%) |
Dec 03, 2008 | 32.23 | 34.13 | 32.02 | 33.33 | 9,857,601 | -0.91(-2.65%) |
Dec 02, 2008 | 33.36 | 34.31 | 32.93 | 34.23 | 5,199,234 | +1.46(+4.45%) |
Dec 01, 2008 | 34.66 | 34.68 | 32.64 | 32.77 | 6,264,496 | -2.79(-7.84%) |
Nov 28, 2008 | 35.59 | 36.12 | 34.66 | 35.56 | 2,532,246 | -0.04(-0.10%) |
Nov 26, 2008 | 34.13 | 35.99 | 33.83 | 35.60 | 5,328,271 | +0.84(+2.42%) |
Nov 25, 2008 | 35.10 | 35.76 | 33.84 | 34.76 | 5,713,432 | +0.37(+1.07%) |
Nov 24, 2008 | 33.50 | 35.27 | 32.22 | 34.39 | 8,124,919 | +1.55(+4.73%) |
Nov 21, 2008 | 31.86 | 32.84 | 30.47 | 32.84 | 7,925,953 | +1.72(+5.52%) |
Nov 20, 2008 | 32.26 | 33.38 | 29.78 | 31.12 | 10,238,208 | -1.47(-4.50%) |
Nov 19, 2008 | 35.98 | 36.08 | 32.39 | 32.59 | 9,334,043 | -3.44(-9.56%) |
Nov 18, 2008 | 36.05 | 36.88 | 34.92 | 36.03 | 6,014,206 | +0.04(+0.12%) |
Nov 17, 2008 | 36.79 | 37.46 | 35.23 | 35.99 | 6,105,705 | -1.38(-3.69%) |
Nov 14, 2008 | 38.11 | 39.54 | 37.02 | 37.37 | 0 | -1.52(-3.90%) |
Nov 13, 2008 | 37.01 | 39.10 | 34.14 | 38.88 | 12,607,593 | +2.17(+5.91%) |
Nov 12, 2008 | 38.65 | 39.12 | 36.44 | 36.71 | 6,965,131 | -2.63(-6.69%) |
Nov 11, 2008 | 38.60 | 40.39 | 37.67 | 39.34 | 6,254,046 | -0.21(-0.53%) |
Nov 10, 2008 | 39.47 | 40.08 | 38.88 | 39.55 | 5,568,221 | +0.93(+2.42%) |
Nov 07, 2008 | 39.00 | 39.56 | 37.59 | 38.62 | 6,400,736 | -0.04(-0.11%) |
Nov 06, 2008 | 40.08 | 41.44 | 38.26 | 38.66 | 8,088,902 | -2.37(-5.76%) |
Nov 05, 2008 | 43.23 | 44.15 | 40.80 | 41.03 | 6,994,254 | -2.75(-6.29%) |
Nov 04, 2008 | 43.13 | 44.71 | 42.78 | 43.78 | 6,751,051 | +1.65(+3.91%) |
Nov 03, 2008 | 43.63 | 44.15 | 41.75 | 42.13 | 4,888,581 | -0.96(-2.22%) |
Oct 31, 2008 | 42.29 | 44.27 | 41.34 | 43.09 | 5,739,083 | +0.79(+1.87%) |
Oct 30, 2008 | 43.03 | 43.97 | 40.54 | 42.30 | 7,194,605 | +0.67(+1.61%) |
Oct 29, 2008 | 41.82 | 44.98 | 40.19 | 41.63 | 8,010,465 | +0.42(+1.01%) |
Oct 28, 2008 | 38.70 | 41.30 | 36.87 | 41.21 | 6,549,139 | +3.59(+9.55%) |
Oct 27, 2008 | 38.13 | 40.26 | 37.39 | 37.62 | 6,333,742 | -0.57(-1.49%) |
Oct 24, 2008 | 36.30 | 39.50 | 36.30 | 38.19 | 7,145,985 | -1.05(-2.68%) |
Oct 23, 2008 | 40.19 | 40.57 | 36.63 | 39.24 | 8,979,521 | +0.03(+0.07%) |
Oct 22, 2008 | 39.29 | 40.58 | 37.82 | 39.21 | 10,225,794 | +0.48(+1.24%) |
Oct 21, 2008 | 39.75 | 41.36 | 38.59 | 38.73 | 5,719,095 | -1.43(-3.56%) |
Oct 20, 2008 | 38.24 | 40.24 | 37.74 | 40.16 | 5,615,517 | +2.39(+6.32%) |
Oct 17, 2008 | 37.09 | 40.19 | 36.55 | 37.77 | 7,092,325 | -0.32(-0.83%) |
Oct 16, 2008 | 36.84 | 38.19 | 34.60 | 38.09 | 9,280,639 | +1.95(+5.39%) |
Oct 15, 2008 | 39.64 | 39.64 | 33.49 | 36.14 | 9,349,630 | -3.64(-9.15%) |
Oct 14, 2008 | 43.35 | 43.61 | 38.55 | 39.78 | 7,992,050 | -1.77(-4.26%) |
Oct 13, 2008 | 39.19 | 41.55 | 37.38 | 41.54 | 7,546,085 | +4.13(+11.03%) |
Oct 10, 2008 | 34.99 | 39.54 | 32.39 | 37.42 | 12,328,608 | -0.08(-0.21%) |
Oct 09, 2008 | 39.55 | 41.57 | 37.38 | 37.50 | 7,776,762 | -1.76(-4.49%) |
Oct 08, 2008 | 37.61 | 41.49 | 36.70 | 39.26 | 9,679,253 | +0.07(+0.18%) |
Oct 07, 2008 | 41.85 | 42.30 | 39.07 | 39.19 | 7,840,956 | -1.77(-4.32%) |
Oct 06, 2008 | 39.32 | 41.43 | 36.67 | 40.95 | 8,868,724 | +0.58(+1.42%) |
Oct 03, 2008 | 40.89 | 43.55 | 39.55 | 40.38 | 0 | -0.34(-0.83%) |
Oct 02, 2008 | 46.29 | 46.29 | 40.01 | 40.72 | 13,988,564 | -6.04(-12.92%) |
Oct 01, 2008 | 47.10 | 47.86 | 45.65 | 46.76 | 6,648,803 | -0.84(-1.77%) |
Sep 30, 2008 | 47.50 | 48.59 | 46.98 | 47.60 | 5,566,715 | +0.51(+1.08%) |
Sep 29, 2008 | 49.60 | 49.98 | 46.07 | 47.09 | 6,458,466 | -3.18(-6.33%) |
Sep 26, 2008 | 47.86 | 50.50 | 47.78 | 50.27 | 0 | +1.48(+3.04%) |
Sep 25, 2008 | 47.94 | 49.58 | 47.64 | 48.79 | 4,909,733 | +1.45(+3.07%) |
Sep 24, 2008 | 48.18 | 48.67 | 47.12 | 47.34 | 4,135,643 | -0.54(-1.13%) |
Sep 23, 2008 | 48.40 | 49.88 | 47.45 | 47.88 | 6,436,082 | -0.27(-0.55%) |
Sep 22, 2008 | 50.11 | 51.18 | 47.99 | 48.14 | 5,111,336 | -2.44(-4.82%) |
Sep 19, 2008 | 51.75 | 52.16 | 48.17 | 50.58 | 0 | +0.89(+1.79%) |
Sep 18, 2008 | 49.43 | 51.03 | 46.25 | 49.69 | 9,473,375 | +1.14(+2.34%) |
Sep 17, 2008 | 48.54 | 49.55 | 47.93 | 48.55 | 10,232,048 | -0.92(-1.86%) |
Sep 16, 2008 | 46.98 | 49.47 | 46.40 | 49.47 | 9,940,137 | +2.12(+4.48%) |
Sep 15, 2008 | 46.99 | 48.66 | 46.91 | 47.35 | 7,412,789 | -1.51(-3.09%) |
Sep 12, 2008 | 48.93 | 49.42 | 47.99 | 48.86 | 6,132,368 | -0.37(-0.74%) |
Sep 11, 2008 | 47.14 | 49.59 | 47.14 | 49.23 | 8,583,233 | +2.16(+4.60%) |
Sep 10, 2008 | 46.08 | 47.86 | 45.64 | 47.06 | 9,678,305 | +2.09(+4.65%) |
Sep 09, 2008 | 48.73 | 48.73 | 44.60 | 44.97 | 10,695,459 | -3.56(-7.33%) |
Sep 08, 2008 | 48.71 | 49.60 | 47.76 | 48.53 | 7,278,931 | +0.81(+1.69%) |
Sep 05, 2008 | 47.45 | 47.88 | 45.63 | 47.73 | 0 | -0.16(-0.33%) |
Sep 04, 2008 | 49.30 | 49.30 | 47.69 | 47.88 | 5,907,789 | -1.87(-3.76%) |
Sep 03, 2008 | 50.12 | 50.75 | 49.19 | 49.75 | 5,700,502 | -0.55(-1.10%) |
Sep 02, 2008 | 52.08 | 53.56 | 50.07 | 50.31 | 9,154,385 | -2.55(-4.83%) |
Aug 29, 2008 | 52.68 | 53.84 | 52.68 | 52.86 | 0 | -0.07(-0.14%) |
Aug 28, 2008 | 51.96 | 53.05 | 51.90 | 52.93 | 4,093,319 | +1.19(+2.29%) |
Aug 27, 2008 | 50.69 | 51.93 | 50.52 | 51.74 | 3,174,005 | +1.04(+2.06%) |
Aug 26, 2008 | 50.38 | 50.74 | 49.80 | 50.70 | 3,097,347 | +0.38(+0.76%) |
Aug 25, 2008 | 50.78 | 50.90 | 49.96 | 50.32 | 3,440,299 | -0.71(-1.39%) |
Aug 22, 2008 | 50.43 | 51.21 | 50.23 | 51.03 | 0 | +1.04(+2.09%) |
Aug 21, 2008 | 48.30 | 50.34 | 48.16 | 49.99 | 3,820,317 | +1.19(+2.43%) |
Aug 20, 2008 | 49.09 | 49.39 | 48.37 | 48.80 | 4,909,250 | -0.05(-0.10%) |
Aug 19, 2008 | 49.47 | 49.76 | 48.68 | 48.85 | 4,555,075 | -1.07(-2.15%) |
Aug 18, 2008 | 50.83 | 51.03 | 49.67 | 49.93 | 4,240,005 | -0.81(-1.60%) |
Aug 15, 2008 | 50.72 | 51.02 | 50.16 | 50.74 | 0 | +0.06(+0.13%) |
Aug 14, 2008 | 49.92 | 51.76 | 49.65 | 50.67 | 5,801,306 | +0.42(+0.83%) |
Aug 13, 2008 | 49.13 | 50.59 | 47.73 | 50.26 | 6,596,727 | +0.84(+1.70%) |
Aug 12, 2008 | 51.97 | 51.97 | 48.70 | 49.42 | 8,747,247 | -2.52(-4.85%) |
Aug 11, 2008 | 52.73 | 53.56 | 51.43 | 51.93 | 5,086,738 | -0.94(-1.78%) |
Aug 08, 2008 | 50.64 | 52.95 | 50.32 | 52.87 | 4,975,345 | +1.87(+3.66%) |
Aug 07, 2008 | 51.71 | 52.28 | 50.74 | 51.00 | 4,854,403 | -1.22(-2.33%) |
Aug 06, 2008 | 52.82 | 52.82 | 51.51 | 52.22 | 5,610,235 | -0.22(-0.41%) |
Aug 05, 2008 | 51.61 | 52.54 | 50.69 | 52.44 | 6,828,706 | +2.01(+3.98%) |
Aug 04, 2008 | 50.80 | 51.26 | 49.57 | 50.43 | 5,519,993 | -0.34(-0.67%) |
Aug 01, 2008 | 51.76 | 51.79 | 50.01 | 50.77 | 4,518,726 | -0.93(-1.81%) |
Jul 31, 2008 | 52.50 | 52.94 | 51.54 | 51.70 | 6,241,161 | -1.24(-2.34%) |
Jul 30, 2008 | 52.42 | 54.30 | 51.95 | 52.94 | 8,343,325 | +0.68(+1.31%) |
Jul 29, 2008 | 49.67 | 52.26 | 49.42 | 52.26 | 6,854,626 | +2.64(+5.32%) |
Jul 28, 2008 | 50.85 | 51.02 | 49.57 | 49.62 | 5,819,432 | -0.78(-1.55%) |
Jul 25, 2008 | 50.13 | 50.58 | 48.99 | 50.40 | 4,757,948 | +0.12(+0.24%) |
Jul 24, 2008 | 50.75 | 52.37 | 50.18 | 50.28 | 8,708,605 | -0.01(-0.03%) |
Jul 23, 2008 | 48.52 | 50.81 | 48.09 | 50.29 | 8,994,294 | +3.07(+6.50%) |
Jul 22, 2008 | 45.58 | 47.53 | 45.22 | 47.22 | 6,975,446 | +1.55(+3.38%) |
Jul 21, 2008 | 45.51 | 45.95 | 45.16 | 45.68 | 3,188,574 | +0.09(+0.19%) |
Jul 18, 2008 | 45.52 | 45.94 | 44.65 | 45.59 | 4,105,618 | -0.04(-0.09%) |
Jul 17, 2008 | 46.14 | 46.35 | 44.80 | 45.63 | 3,790,774 | -0.17(-0.38%) |
Jul 16, 2008 | 43.89 | 45.84 | 43.89 | 45.81 | 6,588,765 | +2.06(+4.70%) |
Jul 15, 2008 | 43.58 | 44.23 | 42.45 | 43.75 | 6,944,731 | -0.27(-0.60%) |
Jul 14, 2008 | 45.04 | 45.65 | 43.56 | 44.02 | 4,276,229 | -0.40(-0.89%) |
Jul 11, 2008 | 44.36 | 45.20 | 43.31 | 44.41 | 4,972,196 | -0.38(-0.85%) |
Jul 10, 2008 | 44.46 | 45.38 | 44.25 | 44.79 | 6,059,934 | +1.41(+3.25%) |
Jul 09, 2008 | 44.68 | 45.07 | 43.13 | 43.38 | 3,886,449 | -1.24(-2.79%) |
Jul 08, 2008 | 42.45 | 44.69 | 42.34 | 44.63 | 5,450,086 | +2.31(+5.47%) |
Jul 07, 2008 | 42.94 | 43.28 | 41.64 | 42.31 | 5,559,441 | -0.04(-0.08%) |
Jul 04, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.00(+0.00%) |
Jul 03, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.78(+1.88%) |
Jul 02, 2008 | 44.26 | 44.40 | 41.49 | 41.57 | 6,233,874 | -2.37(-5.38%) |