Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.08 | 40.18 | 39.45 | 39.93 | 11,980,187 | -0.82(-2.02%) |
Aug 28, 2009 | 40.86 | 41.19 | 40.36 | 40.75 | 15,137,815 | +0.33(+0.81%) |
Aug 27, 2009 | 40.16 | 40.71 | 39.25 | 40.43 | 13,198,526 | +0.23(+0.57%) |
Aug 26, 2009 | 39.51 | 40.33 | 39.38 | 40.20 | 11,215,857 | +0.32(+0.80%) |
Aug 25, 2009 | 41.16 | 41.26 | 39.65 | 39.88 | 13,530,452 | -0.86(-2.11%) |
Aug 24, 2009 | 40.91 | 41.42 | 40.41 | 40.74 | 13,125,764 | +0.55(+1.38%) |
Aug 21, 2009 | 38.74 | 40.27 | 38.38 | 40.18 | 18,815,892 | +1.96(+5.13%) |
Aug 20, 2009 | 37.88 | 38.35 | 37.63 | 38.22 | 12,195,064 | +0.66(+1.76%) |
Aug 19, 2009 | 36.38 | 37.80 | 36.25 | 37.56 | 11,975,072 | +0.60(+1.61%) |
Aug 18, 2009 | 36.58 | 37.16 | 36.23 | 36.97 | 9,503,870 | +0.64(+1.76%) |
Aug 17, 2009 | 36.95 | 37.05 | 35.89 | 36.33 | 12,895,474 | -1.60(-4.22%) |
Aug 14, 2009 | 39.14 | 39.18 | 37.48 | 37.93 | 12,530,511 | -1.24(-3.17%) |
Aug 13, 2009 | 38.74 | 39.25 | 38.09 | 39.17 | 9,473,745 | +0.89(+2.32%) |
Aug 12, 2009 | 37.61 | 38.71 | 37.48 | 38.28 | 10,985,926 | +0.71(+1.89%) |
Aug 11, 2009 | 37.78 | 37.94 | 37.36 | 37.57 | 9,524,354 | -0.45(-1.18%) |
Aug 10, 2009 | 37.84 | 38.25 | 37.51 | 38.02 | 8,822,618 | +0.18(+0.49%) |
Aug 07, 2009 | 38.62 | 38.91 | 37.24 | 37.83 | 10,622,332 | -0.32(-0.84%) |
Aug 06, 2009 | 38.58 | 38.69 | 37.71 | 38.15 | 9,146,656 | -0.28(-0.74%) |
Aug 05, 2009 | 39.05 | 39.23 | 38.27 | 38.44 | 12,312,530 | -0.64(-1.65%) |
Aug 04, 2009 | 39.32 | 40.00 | 38.89 | 39.08 | 13,585,085 | -0.66(-1.67%) |
Aug 03, 2009 | 38.98 | 40.09 | 38.79 | 39.74 | 13,844,599 | +1.73(+4.56%) |
Jul 31, 2009 | 37.55 | 38.37 | 37.31 | 38.01 | 13,417,121 | +0.05(+0.13%) |
Jul 30, 2009 | 38.11 | 38.61 | 37.34 | 37.96 | 16,242,487 | +0.67(+1.79%) |
Jul 29, 2009 | 38.10 | 38.28 | 37.06 | 37.29 | 17,439,006 | -1.50(-3.86%) |
Jul 28, 2009 | 39.65 | 39.65 | 37.94 | 38.79 | 15,482,411 | -1.23(-3.07%) |
Jul 27, 2009 | 40.36 | 40.85 | 39.65 | 40.02 | 10,058,149 | -0.72(-1.76%) |
Jul 24, 2009 | 40.85 | 40.90 | 39.16 | 40.74 | 17,633,430 | -0.31(-0.74%) |
Jul 23, 2009 | 39.33 | 41.34 | 39.09 | 41.04 | 15,190,796 | +1.75(+4.47%) |
Jul 22, 2009 | 40.13 | 40.21 | 39.18 | 39.29 | 14,537,188 | -1.21(-2.98%) |
Jul 21, 2009 | 40.80 | 41.14 | 39.79 | 40.50 | 14,108,186 | +0.09(+0.21%) |
Jul 20, 2009 | 40.20 | 40.72 | 39.37 | 40.41 | 14,239,465 | +0.62(+1.55%) |
Jul 17, 2009 | 39.36 | 39.95 | 38.98 | 39.79 | 13,750,502 | +0.38(+0.96%) |
Jul 16, 2009 | 38.64 | 39.62 | 38.29 | 39.42 | 11,361,987 | +0.65(+1.69%) |
Jul 15, 2009 | 37.51 | 38.93 | 37.50 | 38.76 | 16,516,085 | +1.94(+5.27%) |
Jul 14, 2009 | 36.87 | 37.26 | 36.46 | 36.82 | 10,304,256 | +0.60(+1.65%) |
Jul 13, 2009 | 35.74 | 36.27 | 34.94 | 36.23 | 12,715,432 | +0.34(+0.95%) |
Jul 10, 2009 | 35.15 | 36.13 | 35.04 | 35.89 | 12,402,068 | +0.21(+0.58%) |
Jul 09, 2009 | 35.64 | 36.36 | 35.01 | 35.68 | 15,269,750 | +0.27(+0.76%) |
Jul 08, 2009 | 35.11 | 35.57 | 34.20 | 35.41 | 18,129,754 | +0.45(+1.30%) |
Jul 07, 2009 | 36.48 | 36.68 | 34.84 | 34.96 | 16,397,484 | -1.60(-4.37%) |
Jul 06, 2009 | 36.02 | 36.62 | 35.77 | 36.55 | 16,882,352 | -0.78(-2.09%) |
Jul 02, 2009 | 37.63 | 37.64 | 36.36 | 37.34 | 12,970,214 | -1.23(-3.19%) |
Jul 01, 2009 | 39.14 | 39.60 | 38.49 | 38.56 | 11,181,108 | +0.12(+0.31%) |
Jun 30, 2009 | 39.08 | 39.52 | 37.69 | 38.44 | 15,227,865 | -0.61(-1.56%) |
Jun 29, 2009 | 39.23 | 39.42 | 38.53 | 39.06 | 11,907,220 | +0.35(+0.90%) |
Jun 26, 2009 | 39.01 | 39.33 | 38.55 | 38.71 | 22,219,218 | -0.62(-1.57%) |
Jun 25, 2009 | 38.29 | 39.48 | 38.12 | 39.33 | 13,754,408 | +1.34(+3.54%) |
Jun 24, 2009 | 38.10 | 38.65 | 37.58 | 37.98 | 11,294,816 | +0.11(+0.30%) |
Jun 23, 2009 | 37.55 | 38.17 | 36.92 | 37.87 | 12,868,982 | +0.70(+1.87%) |
Jun 22, 2009 | 38.61 | 38.61 | 36.79 | 37.17 | 15,520,000 | -2.15(-5.47%) |
Jun 19, 2009 | 40.05 | 40.14 | 38.88 | 39.33 | 15,870,040 | -0.28(-0.72%) |
Jun 18, 2009 | 39.68 | 40.26 | 39.25 | 39.61 | 9,376,976 | -0.16(-0.41%) |
Jun 17, 2009 | 40.10 | 40.26 | 39.32 | 39.77 | 16,372,598 | -0.70(-1.74%) |
Jun 16, 2009 | 42.28 | 42.48 | 40.35 | 40.48 | 12,738,955 | -1.15(-2.77%) |
Jun 15, 2009 | 42.10 | 42.17 | 40.71 | 41.63 | 11,714,215 | -1.19(-2.79%) |
Jun 12, 2009 | 43.31 | 43.47 | 42.07 | 42.82 | 15,537,726 | -1.36(-3.07%) |
Jun 11, 2009 | 42.49 | 45.31 | 42.03 | 44.18 | 24,122,298 | +2.07(+4.91%) |
Jun 10, 2009 | 42.53 | 42.74 | 41.09 | 42.11 | 14,978,236 | +0.30(+0.71%) |
Jun 09, 2009 | 41.26 | 42.20 | 41.00 | 41.81 | 12,764,213 | +1.08(+2.65%) |
Jun 08, 2009 | 40.27 | 41.02 | 39.55 | 40.73 | 11,427,880 | +0.04(+0.10%) |
Jun 05, 2009 | 41.92 | 42.12 | 40.24 | 40.69 | 12,093,478 | -0.74(-1.78%) |
Jun 04, 2009 | 40.95 | 41.76 | 40.40 | 41.43 | 12,989,126 | +1.01(+2.50%) |
Jun 03, 2009 | 41.25 | 41.49 | 39.70 | 40.42 | 16,589,116 | -1.63(-3.87%) |
Jun 02, 2009 | 41.78 | 42.39 | 41.29 | 42.05 | 13,554,085 | +0.01(+0.02%) |
Jun 01, 2009 | 41.66 | 42.27 | 41.18 | 42.04 | 16,282,589 | +1.38(+3.39%) |
May 29, 2009 | 40.94 | 40.98 | 40.04 | 40.66 | 15,727,040 | +0.63(+1.56%) |
May 28, 2009 | 38.41 | 40.41 | 37.81 | 40.04 | 18,838,870 | +2.09(+5.50%) |
May 27, 2009 | 38.42 | 39.01 | 37.85 | 37.95 | 11,833,709 | -0.36(-0.95%) |
May 26, 2009 | 36.41 | 38.42 | 35.98 | 38.31 | 13,950,848 | +1.54(+4.19%) |
May 22, 2009 | 37.54 | 37.89 | 36.70 | 36.77 | 12,138,236 | -0.14(-0.37%) |
May 21, 2009 | 38.08 | 38.16 | 36.59 | 36.90 | 15,603,154 | -2.20(-5.63%) |
May 20, 2009 | 39.13 | 40.56 | 38.95 | 39.10 | 14,522,395 | +0.74(+1.93%) |
May 19, 2009 | 38.37 | 38.86 | 37.41 | 38.37 | 12,089,642 | -0.11(-0.28%) |
May 18, 2009 | 37.49 | 38.54 | 37.48 | 38.47 | 15,064,988 | +1.49(+4.03%) |
May 15, 2009 | 38.20 | 38.61 | 36.63 | 36.98 | 14,668,317 | -1.34(-3.49%) |
May 14, 2009 | 37.71 | 38.58 | 37.39 | 38.32 | 12,663,158 | +0.28(+0.73%) |
May 13, 2009 | 38.92 | 39.10 | 37.46 | 38.04 | 17,835,972 | -1.57(-3.96%) |
May 12, 2009 | 39.08 | 39.93 | 38.69 | 39.61 | 16,187,597 | +0.70(+1.79%) |
May 11, 2009 | 39.37 | 39.56 | 38.59 | 38.91 | 12,572,294 | -1.25(-3.11%) |
May 08, 2009 | 39.10 | 40.49 | 38.62 | 40.16 | 18,307,884 | +1.73(+4.49%) |
May 07, 2009 | 41.66 | 41.66 | 37.63 | 38.44 | 22,539,756 | -1.39(-3.48%) |
May 06, 2009 | 39.10 | 40.07 | 38.61 | 39.82 | 20,017,258 | +1.31(+3.41%) |
May 05, 2009 | 38.31 | 38.66 | 37.31 | 38.51 | 14,232,899 | +0.09(+0.22%) |
May 04, 2009 | 38.17 | 38.52 | 37.97 | 38.42 | 18,676,704 | +2.42(+6.73%) |
May 01, 2009 | 34.97 | 36.33 | 34.56 | 36.00 | 14,199,342 | +1.19(+3.43%) |
Apr 30, 2009 | 36.09 | 36.09 | 34.04 | 34.81 | 18,412,634 | -0.74(-2.08%) |
Apr 29, 2009 | 34.25 | 35.85 | 34.25 | 35.55 | 13,449,777 | +1.41(+4.14%) |
Apr 28, 2009 | 33.68 | 34.77 | 33.68 | 34.13 | 11,027,773 | -0.24(-0.70%) |
Apr 27, 2009 | 34.06 | 34.81 | 33.75 | 34.37 | 15,026,564 | -0.96(-2.71%) |
Apr 24, 2009 | 35.40 | 36.18 | 34.49 | 35.33 | 28,867,112 | +2.22(+6.69%) |
Apr 23, 2009 | 33.21 | 33.29 | 31.91 | 33.12 | 17,237,382 | +0.27(+0.82%) |
Apr 22, 2009 | 32.43 | 34.27 | 32.14 | 32.85 | 22,604,574 | -0.28(-0.86%) |
Apr 21, 2009 | 30.69 | 33.27 | 30.44 | 33.13 | 17,839,160 | +1.80(+5.74%) |
Apr 20, 2009 | 31.98 | 32.38 | 31.24 | 31.33 | 15,162,318 | -1.75(-5.30%) |
Apr 17, 2009 | 32.76 | 33.23 | 32.09 | 33.09 | 20,101,008 | +0.41(+1.24%) |
Apr 16, 2009 | 32.84 | 33.15 | 31.84 | 32.68 | 15,539,113 | +0.33(+1.03%) |
Apr 15, 2009 | 31.20 | 32.50 | 31.20 | 32.35 | 14,870,353 | +1.01(+3.22%) |
Apr 14, 2009 | 31.05 | 32.33 | 30.71 | 31.34 | 13,193,417 | -0.10(-0.32%) |
Apr 13, 2009 | 30.42 | 31.89 | 30.05 | 31.44 | 14,407,191 | +0.06(+0.20%) |
Apr 09, 2009 | 31.97 | 32.18 | 30.98 | 31.37 | 17,972,364 | +0.44(+1.42%) |
Apr 08, 2009 | 30.34 | 31.31 | 29.83 | 30.93 | 14,988,625 | +0.39(+1.28%) |
Apr 07, 2009 | 30.63 | 30.91 | 30.02 | 30.54 | 11,730,057 | -0.68(-2.18%) |
Apr 06, 2009 | 31.29 | 31.51 | 30.59 | 31.23 | 14,893,862 | -0.80(-2.49%) |
Apr 03, 2009 | 31.08 | 32.31 | 30.95 | 32.02 | 19,007,238 | +0.91(+2.92%) |
Apr 02, 2009 | 30.44 | 31.89 | 30.34 | 31.11 | 23,736,738 | +1.91(+6.55%) |
Apr 01, 2009 | 28.29 | 29.33 | 27.79 | 29.20 | 24,746,062 | +0.34(+1.18%) |
Mar 31, 2009 | 29.92 | 29.92 | 28.53 | 28.86 | 21,410,534 | -0.36(-1.22%) |
Mar 30, 2009 | 29.98 | 30.25 | 28.76 | 29.22 | 18,205,108 | -3.14(-9.71%) |
Mar 26, 2009 | 32.93 | 33.37 | 31.95 | 32.36 | 19,322,684 | +0.14(+0.44%) |
Mar 25, 2009 | 32.64 | 33.14 | 31.06 | 32.21 | 21,976,844 | -0.58(-1.78%) |
Mar 24, 2009 | 32.42 | 33.58 | 32.06 | 32.80 | 21,813,326 | -0.42(-1.26%) |
Mar 23, 2009 | 31.67 | 33.25 | 31.55 | 33.22 | 26,628,226 | +3.72(+12.60%) |
Mar 20, 2009 | 31.68 | 31.81 | 29.30 | 29.50 | 24,466,686 | -2.83(-8.77%) |
Mar 19, 2009 | 31.44 | 32.78 | 31.37 | 32.33 | 27,343,540 | +1.85(+6.06%) |
Mar 18, 2009 | 29.68 | 30.93 | 28.55 | 30.49 | 20,814,378 | +0.57(+1.90%) |
Mar 17, 2009 | 29.44 | 30.21 | 28.83 | 29.92 | 16,573,300 | +0.48(+1.62%) |
Mar 16, 2009 | 27.80 | 30.32 | 27.80 | 29.44 | 23,266,982 | +1.52(+5.45%) |
Mar 13, 2009 | 28.67 | 28.67 | 27.39 | 27.92 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.47 | 28.43 | 26.52 | 28.39 | 23,370,788 | +0.82(+2.99%) |
Mar 11, 2009 | 27.90 | 28.10 | 27.01 | 27.57 | 16,975,990 | -0.51(-1.82%) |
Mar 10, 2009 | 26.64 | 28.85 | 26.64 | 28.08 | 31,294,234 | +2.02(+7.77%) |
Mar 09, 2009 | 25.71 | 27.42 | 25.52 | 26.05 | 18,853,894 | -0.04(-0.16%) |
Mar 06, 2009 | 25.98 | 26.59 | 25.10 | 26.10 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.69 | 26.98 | 25.24 | 25.69 | 22,899,094 | -1.90(-6.88%) |
Mar 04, 2009 | 26.32 | 28.39 | 26.17 | 27.59 | 21,830,492 | +2.12(+8.34%) |
Mar 02, 2009 | 26.29 | 26.68 | 25.24 | 25.46 | 24,475,902 | -1.58(-5.83%) |
Feb 27, 2009 | 26.37 | 28.02 | 26.06 | 27.04 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.99 | 28.31 | 26.95 | 27.12 | 19,037,808 | +0.38(+1.41%) |
Feb 25, 2009 | 27.01 | 27.43 | 26.05 | 26.74 | 26,158,582 | -0.29(-1.08%) |
Feb 24, 2009 | 25.38 | 27.17 | 25.05 | 27.03 | 21,409,886 | +2.03(+8.13%) |
Feb 23, 2009 | 26.62 | 26.77 | 24.90 | 25.00 | 20,364,932 | -1.20(-4.58%) |
Feb 20, 2009 | 26.83 | 27.30 | 25.68 | 26.20 | 0 | -1.18(-4.31%) |
Feb 19, 2009 | 27.68 | 28.25 | 27.20 | 27.38 | 15,060,936 | +0.24(+0.89%) |
Feb 18, 2009 | 27.45 | 27.68 | 26.59 | 27.14 | 15,915,094 | +0.00(+0.00%) |
Feb 17, 2009 | 28.45 | 28.65 | 27.09 | 27.14 | 21,075,136 | -2.36(-8.00%) |
Feb 13, 2009 | 29.62 | 30.52 | 29.23 | 29.50 | 15,051,157 | -0.32(-1.07%) |
Feb 12, 2009 | 29.76 | 29.88 | 28.97 | 29.82 | 21,205,726 | -0.41(-1.36%) |
Feb 11, 2009 | 31.10 | 31.39 | 29.39 | 30.23 | 17,937,458 | -0.58(-1.87%) |
Feb 10, 2009 | 32.95 | 33.46 | 30.46 | 30.81 | 18,618,212 | -1.96(-5.98%) |
Feb 09, 2009 | 33.12 | 34.02 | 32.19 | 32.77 | 18,800,564 | +0.59(+1.83%) |
Feb 06, 2009 | 31.19 | 32.50 | 30.81 | 32.18 | 13,390,879 | +0.53(+1.66%) |
Feb 05, 2009 | 29.91 | 31.84 | 29.26 | 31.65 | 17,786,738 | +1.61(+5.37%) |
Feb 04, 2009 | 29.49 | 30.76 | 29.41 | 30.04 | 13,574,630 | +0.92(+3.15%) |
Feb 03, 2009 | 29.26 | 29.36 | 28.42 | 29.12 | 14,434,030 | +0.14(+0.49%) |
Feb 02, 2009 | 28.43 | 29.35 | 27.99 | 28.98 | 15,851,211 | -0.01(-0.05%) |
Jan 30, 2009 | 30.54 | 30.55 | 28.73 | 28.99 | 0 | -0.80(-2.67%) |
Jan 29, 2009 | 30.62 | 30.76 | 29.55 | 29.79 | 12,747,450 | -1.58(-5.05%) |
Jan 28, 2009 | 30.28 | 31.64 | 29.93 | 31.37 | 16,663,236 | +1.56(+5.22%) |
Jan 27, 2009 | 29.81 | 30.30 | 28.95 | 29.82 | 14,416,051 | -0.02(-0.07%) |
Jan 26, 2009 | 29.24 | 30.80 | 28.85 | 29.84 | 17,289,648 | +0.65(+2.21%) |
Jan 23, 2009 | 25.66 | 29.75 | 25.66 | 29.19 | 30,924,230 | +2.71(+10.25%) |
Jan 22, 2009 | 26.85 | 27.95 | 25.83 | 26.48 | 20,264,804 | -1.22(-4.41%) |
Jan 21, 2009 | 26.68 | 27.86 | 25.85 | 27.70 | 20,320,242 | +1.53(+5.86%) |
Jan 20, 2009 | 27.44 | 29.12 | 26.06 | 26.17 | 18,289,834 | -2.18(-7.69%) |
Jan 16, 2009 | 29.02 | 29.13 | 27.45 | 28.35 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.75 | 28.96 | 26.88 | 28.55 | 21,492,998 | -0.18(-0.62%) |
Jan 14, 2009 | 29.90 | 30.11 | 28.42 | 28.72 | 16,219,916 | -1.70(-5.58%) |
Jan 13, 2009 | 29.41 | 30.54 | 28.94 | 30.42 | 17,061,016 | +1.04(+3.55%) |
Jan 12, 2009 | 30.08 | 30.72 | 29.02 | 29.38 | 16,801,818 | -1.17(-3.84%) |
Jan 09, 2009 | 32.44 | 32.44 | 30.30 | 30.55 | 15,819,811 | -2.01(-6.17%) |
Jan 08, 2009 | 32.15 | 32.77 | 31.39 | 32.56 | 15,693,335 | +0.16(+0.48%) |
Jan 07, 2009 | 33.00 | 33.24 | 31.64 | 32.41 | 14,249,433 | -1.41(-4.18%) |
Jan 06, 2009 | 34.03 | 34.99 | 33.55 | 33.82 | 18,643,904 | +0.55(+1.67%) |
Jan 05, 2009 | 32.06 | 34.81 | 31.84 | 33.26 | 19,235,074 | +0.85(+2.63%) |
Jan 02, 2009 | 30.37 | 32.82 | 30.09 | 32.41 | 0 | +2.34(+7.77%) |
Jan 01, 2009 | 29.77 | 30.81 | 29.62 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.77 | 30.81 | 29.62 | 30.07 | 12,016,443 | +0.15(+0.50%) |
Dec 30, 2008 | 29.19 | 29.95 | 28.52 | 29.93 | 12,422,782 | +0.86(+2.96%) |
Dec 29, 2008 | 28.70 | 29.41 | 28.06 | 29.07 | 12,085,444 | +1.02(+3.65%) |
Dec 26, 2008 | 27.35 | 28.06 | 27.18 | 28.04 | 0 | +0.89(+3.27%) |
Dec 24, 2008 | 26.79 | 27.35 | 26.34 | 27.15 | 5,266,952 | +0.34(+1.27%) |
Dec 23, 2008 | 28.30 | 28.42 | 26.73 | 26.81 | 16,424,604 | -0.83(-3.01%) |
Dec 22, 2008 | 28.90 | 29.63 | 27.31 | 27.64 | 15,874,294 | -1.09(-3.78%) |
Dec 19, 2008 | 28.13 | 29.76 | 27.96 | 28.73 | 23,033,602 | +0.72(+2.56%) |
Dec 18, 2008 | 30.18 | 30.20 | 27.91 | 28.01 | 24,820,614 | -2.21(-7.31%) |
Dec 17, 2008 | 30.35 | 31.03 | 29.36 | 30.22 | 17,861,870 | -0.24(-0.79%) |
Dec 16, 2008 | 30.99 | 31.19 | 29.24 | 30.47 | 22,325,852 | +0.05(+0.16%) |
Dec 15, 2008 | 29.83 | 31.23 | 29.61 | 30.42 | 15,279,451 | +1.21(+4.16%) |
Dec 12, 2008 | 28.50 | 29.34 | 27.76 | 29.20 | 0 | -0.89(-2.95%) |
Dec 11, 2008 | 31.47 | 31.61 | 29.85 | 30.09 | 19,790,342 | -0.91(-2.93%) |
Dec 10, 2008 | 30.71 | 31.50 | 30.36 | 31.00 | 17,956,884 | +1.15(+3.86%) |
Dec 09, 2008 | 28.82 | 31.25 | 28.56 | 29.85 | 18,094,476 | +0.50(+1.69%) |
Dec 08, 2008 | 29.11 | 30.09 | 28.97 | 29.35 | 23,958,540 | +1.58(+5.71%) |
Dec 05, 2008 | 27.84 | 28.55 | 26.46 | 27.77 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.49 | 30.34 | 27.55 | 28.42 | 22,450,502 | -1.80(-5.95%) |
Dec 03, 2008 | 28.92 | 30.32 | 27.45 | 30.22 | 27,900,186 | -0.99(-3.16%) |
Dec 02, 2008 | 30.83 | 31.48 | 29.59 | 31.20 | 20,661,810 | +1.31(+4.37%) |
Dec 01, 2008 | 33.71 | 33.73 | 29.74 | 29.90 | 24,953,004 | -6.15(-17.07%) |
Nov 28, 2008 | 35.06 | 36.23 | 34.53 | 36.05 | 6,854,393 | +0.43(+1.20%) |
Nov 26, 2008 | 32.91 | 35.72 | 32.45 | 35.62 | 14,157,245 | +2.44(+7.37%) |
Nov 25, 2008 | 33.18 | 33.44 | 31.44 | 33.18 | 18,504,288 | +0.22(+0.67%) |
Nov 24, 2008 | 32.66 | 33.35 | 31.67 | 32.96 | 34,054,988 | +0.99(+3.09%) |
Nov 21, 2008 | 29.22 | 32.11 | 27.96 | 31.97 | 33,307,612 | +3.84(+13.64%) |
Nov 20, 2008 | 32.67 | 33.02 | 27.71 | 28.14 | 38,181,956 | -5.47(-16.28%) |
Nov 19, 2008 | 35.47 | 36.45 | 33.39 | 33.61 | 22,588,720 | -2.08(-5.83%) |
Nov 18, 2008 | 34.36 | 35.81 | 33.71 | 35.69 | 18,623,748 | +1.62(+4.75%) |
Nov 17, 2008 | 34.39 | 36.09 | 33.58 | 34.07 | 16,654,929 | -0.58(-1.66%) |
Nov 14, 2008 | 35.68 | 37.23 | 33.76 | 34.64 | 0 | -2.09(-5.69%) |
Nov 13, 2008 | 32.14 | 36.92 | 31.26 | 36.73 | 27,571,998 | +4.77(+14.91%) |
Nov 12, 2008 | 33.76 | 34.01 | 31.94 | 31.96 | 24,409,610 | -2.59(-7.50%) |
Nov 11, 2008 | 35.67 | 35.95 | 33.91 | 34.56 | 13,790,019 | -1.78(-4.89%) |
Nov 10, 2008 | 37.68 | 39.15 | 35.20 | 36.33 | 17,395,848 | -0.17(-0.47%) |
Nov 07, 2008 | 34.49 | 36.72 | 34.44 | 36.50 | 0 | +2.29(+6.71%) |
Nov 06, 2008 | 36.00 | 36.23 | 33.70 | 34.21 | 25,598,494 | -1.48(-4.16%) |
Nov 05, 2008 | 36.09 | 37.17 | 35.43 | 35.69 | 26,056,258 | -1.31(-3.53%) |
Nov 04, 2008 | 36.53 | 37.19 | 35.69 | 37.00 | 34,843,264 | +1.67(+4.73%) |
Nov 03, 2008 | 37.19 | 37.41 | 34.95 | 35.33 | 24,053,086 | -1.36(-3.72%) |
Oct 31, 2008 | 36.65 | 37.73 | 35.84 | 36.70 | 26,840,362 | -0.78(-2.09%) |
Oct 30, 2008 | 37.99 | 39.02 | 35.97 | 37.48 | 24,887,612 | +1.33(+3.68%) |
Oct 29, 2008 | 34.81 | 38.72 | 34.54 | 36.15 | 26,396,782 | +2.05(+6.00%) |
Oct 28, 2008 | 31.98 | 34.23 | 29.85 | 34.10 | 26,493,142 | +3.35(+10.91%) |
Oct 27, 2008 | 32.95 | 33.90 | 30.61 | 30.75 | 22,319,124 | -3.01(-8.92%) |
Oct 24, 2008 | 33.72 | 35.16 | 32.23 | 33.76 | 25,760,854 | -3.21(-8.69%) |
Oct 23, 2008 | 36.01 | 37.55 | 33.86 | 36.97 | 25,589,516 | +1.63(+4.62%) |
Oct 22, 2008 | 36.59 | 36.72 | 34.97 | 35.34 | 27,217,290 | -2.87(-7.51%) |
Oct 21, 2008 | 38.42 | 40.22 | 37.57 | 38.21 | 20,525,918 | -1.39(-3.52%) |
Oct 20, 2008 | 36.80 | 39.76 | 36.68 | 39.60 | 22,807,958 | +4.09(+11.50%) |
Oct 17, 2008 | 35.95 | 37.58 | 32.13 | 35.52 | 0 | -2.28(-6.03%) |
Oct 16, 2008 | 39.72 | 40.71 | 35.33 | 37.80 | 46,646,564 | -0.85(-2.21%) |
Oct 15, 2008 | 45.85 | 46.05 | 37.94 | 38.65 | 29,416,878 | -8.72(-18.40%) |
Oct 14, 2008 | 47.82 | 48.66 | 44.26 | 47.37 | 35,438,408 | +0.80(+1.71%) |
Oct 13, 2008 | 44.99 | 46.89 | 42.93 | 46.57 | 32,386,466 | +3.59(+8.35%) |
Oct 10, 2008 | 39.83 | 43.02 | 36.41 | 42.98 | 0 | -0.04(-0.08%) |
Oct 09, 2008 | 48.19 | 49.70 | 43.02 | 43.02 | 26,646,476 | -3.97(-8.45%) |
Oct 08, 2008 | 44.77 | 49.71 | 43.59 | 46.99 | 35,075,108 | +0.46(+0.99%) |
Oct 07, 2008 | 52.49 | 53.54 | 46.07 | 46.53 | 29,857,114 | -2.85(-5.77%) |
Oct 06, 2008 | 50.22 | 50.50 | 43.55 | 49.38 | 33,241,642 | -2.15(-4.18%) |
Oct 03, 2008 | 51.59 | 55.42 | 51.02 | 51.53 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 53.24 | 53.46 | 49.57 | 51.20 | 22,449,976 | -3.42(-6.26%) |
Oct 01, 2008 | 54.71 | 55.23 | 52.04 | 54.61 | 17,723,904 | -0.87(-1.56%) |
Sep 30, 2008 | 53.53 | 56.84 | 53.42 | 55.48 | 23,192,492 | +3.08(+5.88%) |
Sep 29, 2008 | 59.23 | 59.67 | 52.24 | 52.40 | 30,038,574 | -8.72(-14.27%) |
Sep 26, 2008 | 60.82 | 61.48 | 59.40 | 61.12 | 0 | -1.41(-2.26%) |
Sep 25, 2008 | 61.43 | 63.33 | 61.27 | 62.54 | 12,807,416 | +1.27(+2.08%) |
Sep 24, 2008 | 62.47 | 62.47 | 60.33 | 61.27 | 13,408,667 | +0.01(+0.01%) |
Sep 23, 2008 | 63.50 | 64.09 | 60.99 | 61.26 | 17,158,404 | -2.64(-4.14%) |
Sep 22, 2008 | 64.44 | 66.57 | 63.89 | 63.90 | 13,413,425 | -0.55(-0.85%) |
Sep 19, 2008 | 60.75 | 64.45 | 58.93 | 64.45 | 0 | +5.73(+9.77%) |
Sep 18, 2008 | 60.14 | 60.44 | 56.28 | 58.71 | 24,603,906 | +0.44(+0.76%) |
Sep 17, 2008 | 61.59 | 62.67 | 57.92 | 58.27 | 19,964,446 | -3.43(-5.56%) |
Sep 16, 2008 | 56.84 | 61.71 | 55.54 | 61.71 | 21,535,456 | +2.77(+4.70%) |
Sep 15, 2008 | 60.29 | 62.56 | 58.93 | 58.93 | 17,652,110 | -4.07(-6.46%) |
Sep 12, 2008 | 61.84 | 63.59 | 61.83 | 63.01 | 0 | +1.17(+1.90%) |
Sep 11, 2008 | 59.84 | 62.20 | 59.25 | 61.83 | 18,341,712 | +1.72(+2.86%) |
Sep 10, 2008 | 58.26 | 60.88 | 58.07 | 60.11 | 22,252,754 | +2.64(+4.59%) |
Sep 09, 2008 | 60.55 | 60.78 | 57.32 | 57.48 | 23,236,720 | -3.63(-5.94%) |
Sep 08, 2008 | 62.71 | 63.23 | 60.32 | 61.11 | 18,784,802 | +0.16(+0.26%) |
Sep 05, 2008 | 61.71 | 62.13 | 59.60 | 60.95 | 0 | -0.67(-1.10%) |
Sep 04, 2008 | 62.95 | 63.93 | 60.92 | 61.63 | 15,609,087 | -1.36(-2.15%) |
Sep 03, 2008 | 63.91 | 65.00 | 61.26 | 62.98 | 17,563,846 | -1.29(-2.00%) |