Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.53 | 16.98 | 16.11 | 16.70 | 5,238,048 | +0.33(+2.02%) |
Mar 30, 2009 | 17.04 | 17.30 | 16.10 | 16.37 | 5,676,298 | -1.39(-7.83%) |
Mar 26, 2009 | 17.26 | 18.00 | 17.26 | 17.76 | 5,677,618 | +0.58(+3.38%) |
Mar 25, 2009 | 17.01 | 17.72 | 16.49 | 17.18 | 10,338,402 | +0.38(+2.26%) |
Mar 24, 2009 | 16.27 | 17.16 | 16.16 | 16.80 | 7,341,201 | +0.29(+1.76%) |
Mar 23, 2009 | 15.96 | 16.54 | 15.91 | 16.51 | 5,328,169 | +1.48(+9.85%) |
Mar 20, 2009 | 15.64 | 15.88 | 14.84 | 15.03 | 7,612,684 | -0.58(-3.72%) |
Mar 19, 2009 | 15.91 | 15.94 | 15.34 | 15.61 | 5,550,232 | -0.19(-1.20%) |
Mar 18, 2009 | 15.17 | 16.10 | 14.97 | 15.80 | 7,863,075 | +0.53(+3.47%) |
Mar 17, 2009 | 14.35 | 15.27 | 14.03 | 15.27 | 5,329,234 | +0.92(+6.41%) |
Mar 16, 2009 | 14.90 | 14.90 | 14.35 | 14.35 | 5,256,469 | -0.34(-2.31%) |
Mar 13, 2009 | 14.55 | 14.79 | 14.05 | 14.69 | 0 | +0.23(+1.59%) |
Mar 12, 2009 | 13.92 | 14.58 | 13.73 | 14.46 | 8,475,582 | +0.47(+3.36%) |
Mar 11, 2009 | 12.99 | 14.35 | 12.89 | 13.99 | 10,618,184 | +0.84(+6.39%) |
Mar 10, 2009 | 11.87 | 13.21 | 11.87 | 13.15 | 8,769,457 | +1.42(+12.11%) |
Mar 09, 2009 | 11.61 | 11.98 | 11.46 | 11.73 | 11,392,730 | -0.07(-0.59%) |
Mar 06, 2009 | 12.46 | 12.46 | 11.41 | 11.80 | 0 | -0.48(-3.91%) |
Mar 05, 2009 | 13.03 | 13.48 | 12.16 | 12.28 | 8,405,255 | -1.09(-8.15%) |
Mar 04, 2009 | 13.31 | 13.63 | 13.03 | 13.37 | 7,001,262 | +0.37(+2.85%) |
Mar 02, 2009 | 13.55 | 13.92 | 12.96 | 13.00 | 6,818,408 | -0.98(-7.01%) |
Feb 27, 2009 | 13.38 | 14.37 | 13.38 | 13.98 | 0 | +0.39(+2.87%) |
Feb 26, 2009 | 14.09 | 14.49 | 13.56 | 13.59 | 7,364,187 | -0.27(-1.95%) |
Feb 25, 2009 | 14.19 | 14.54 | 13.55 | 13.86 | 10,091,674 | -0.41(-2.87%) |
Feb 24, 2009 | 13.50 | 14.41 | 13.22 | 14.27 | 8,144,282 | +0.91(+6.81%) |
Feb 23, 2009 | 13.87 | 14.03 | 13.26 | 13.36 | 8,261,786 | -0.38(-2.77%) |
Feb 20, 2009 | 13.47 | 14.00 | 13.36 | 13.74 | 7,029,586 | -0.01(-0.07%) |
Feb 19, 2009 | 13.82 | 14.16 | 13.56 | 13.75 | 5,518,625 | +0.08(+0.59%) |
Feb 18, 2009 | 14.24 | 14.37 | 13.44 | 13.67 | 6,269,429 | -0.30(-2.15%) |
Feb 17, 2009 | 13.51 | 14.27 | 13.33 | 13.97 | 8,893,863 | +0.00(+0.00%) |
Feb 13, 2009 | 14.20 | 14.49 | 13.91 | 13.97 | 3,864,454 | -0.32(-2.24%) |
Feb 12, 2009 | 14.20 | 14.38 | 13.72 | 14.29 | 6,026,594 | +0.09(+0.63%) |
Feb 11, 2009 | 14.45 | 14.72 | 13.88 | 14.20 | 6,278,969 | -0.11(-0.77%) |
Feb 10, 2009 | 14.98 | 15.26 | 14.14 | 14.31 | 7,230,876 | -0.82(-5.42%) |
Feb 09, 2009 | 15.89 | 16.01 | 14.98 | 15.13 | 7,981,423 | -0.74(-4.66%) |
Feb 06, 2009 | 15.18 | 16.20 | 14.87 | 15.87 | 8,041,075 | +0.96(+6.44%) |
Feb 05, 2009 | 14.66 | 15.29 | 14.60 | 14.91 | 8,780,773 | +0.27(+1.84%) |
Feb 04, 2009 | 14.91 | 15.05 | 14.43 | 14.64 | 5,858,816 | -0.18(-1.21%) |
Feb 03, 2009 | 13.81 | 15.05 | 13.65 | 14.82 | 9,449,677 | +0.85(+6.08%) |
Feb 02, 2009 | 14.38 | 14.57 | 13.65 | 13.97 | 8,859,464 | -0.63(-4.32%) |
Jan 30, 2009 | 14.92 | 15.14 | 14.48 | 14.60 | 0 | -0.25(-1.68%) |
Jan 29, 2009 | 15.09 | 15.24 | 14.74 | 14.85 | 5,593,646 | -0.53(-3.45%) |
Jan 28, 2009 | 14.82 | 15.93 | 14.52 | 15.38 | 8,111,487 | +1.06(+7.40%) |
Jan 27, 2009 | 14.50 | 14.83 | 14.09 | 14.32 | 6,394,630 | -0.16(-1.10%) |
Jan 26, 2009 | 14.25 | 15.13 | 14.11 | 14.48 | 7,208,324 | +0.08(+0.56%) |
Jan 23, 2009 | 14.10 | 14.61 | 14.01 | 14.40 | 8,617,499 | -0.04(-0.28%) |
Jan 22, 2009 | 14.47 | 14.99 | 13.98 | 14.44 | 10,047,315 | -0.28(-1.90%) |
Jan 21, 2009 | 16.23 | 16.49 | 13.37 | 14.72 | 20,653,090 | -1.15(-7.25%) |
Jan 20, 2009 | 17.00 | 17.15 | 15.79 | 15.87 | 8,488,913 | -1.13(-6.65%) |
Jan 16, 2009 | 17.12 | 17.30 | 16.35 | 17.00 | 6,366,539 | +0.19(+1.13%) |
Jan 15, 2009 | 16.06 | 17.27 | 15.80 | 16.81 | 11,344,375 | +0.76(+4.74%) |
Jan 14, 2009 | 16.52 | 16.70 | 16.00 | 16.05 | 10,419,750 | -1.13(-6.58%) |
Jan 13, 2009 | 17.24 | 17.68 | 16.94 | 17.18 | 8,726,841 | -0.08(-0.46%) |
Jan 12, 2009 | 18.03 | 18.41 | 17.16 | 17.26 | 9,099,327 | -0.85(-4.69%) |
Jan 09, 2009 | 19.42 | 19.45 | 18.01 | 18.11 | 15,290,053 | -2.79(-13.35%) |
Jan 08, 2009 | 21.18 | 21.18 | 19.89 | 20.90 | 10,547,179 | -0.66(-3.06%) |
Jan 07, 2009 | 21.50 | 21.71 | 21.12 | 21.56 | 7,888,314 | -0.35(-1.60%) |
Jan 06, 2009 | 21.72 | 22.46 | 21.10 | 21.91 | 5,864,224 | +0.01(+0.05%) |
Jan 05, 2009 | 21.85 | 22.12 | 21.20 | 21.90 | 5,743,387 | -0.12(-0.54%) |
Jan 02, 2009 | 20.84 | 22.17 | 20.48 | 22.02 | 0 | +1.25(+6.02%) |
Jan 01, 2009 | 20.34 | 20.99 | 20.32 | 20.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.34 | 20.99 | 20.32 | 20.77 | 3,055,845 | +0.41(+2.01%) |
Dec 30, 2008 | 19.90 | 20.36 | 19.79 | 20.36 | 3,549,124 | +0.60(+3.04%) |
Dec 29, 2008 | 20.42 | 20.42 | 19.50 | 19.76 | 3,420,633 | -0.60(-2.95%) |
Dec 26, 2008 | 20.49 | 20.93 | 20.17 | 20.36 | 1,389,729 | +0.00(+0.00%) |
Dec 24, 2008 | 20.11 | 20.43 | 19.89 | 20.36 | 1,157,169 | +0.33(+1.65%) |
Dec 23, 2008 | 20.39 | 20.68 | 19.89 | 20.03 | 3,168,502 | -0.26(-1.28%) |
Dec 22, 2008 | 21.31 | 21.32 | 19.80 | 20.29 | 4,013,980 | -0.71(-3.38%) |
Dec 19, 2008 | 22.09 | 22.09 | 20.29 | 21.00 | 6,969,446 | -0.76(-3.49%) |
Dec 18, 2008 | 21.80 | 22.26 | 21.42 | 21.76 | 7,063,445 | -0.26(-1.18%) |
Dec 17, 2008 | 20.92 | 22.36 | 20.42 | 22.02 | 6,226,922 | +0.94(+4.46%) |
Dec 16, 2008 | 20.25 | 21.19 | 19.75 | 21.08 | 6,502,076 | +1.21(+6.09%) |
Dec 15, 2008 | 20.40 | 20.48 | 19.43 | 19.87 | 4,343,598 | -0.38(-1.88%) |
Dec 12, 2008 | 19.35 | 20.62 | 19.31 | 20.25 | 5,056,569 | +0.08(+0.40%) |
Dec 11, 2008 | 20.57 | 21.05 | 19.69 | 20.17 | 11,845,840 | -1.07(-5.04%) |
Dec 10, 2008 | 20.33 | 21.42 | 19.90 | 21.24 | 7,263,977 | +1.20(+5.99%) |
Dec 09, 2008 | 20.66 | 21.61 | 19.92 | 20.04 | 6,575,379 | -0.86(-4.11%) |
Dec 08, 2008 | 20.17 | 21.24 | 20.09 | 20.90 | 7,667,720 | +1.21(+6.15%) |
Dec 05, 2008 | 17.69 | 19.77 | 17.42 | 19.69 | 6,769,134 | +1.64(+9.09%) |
Dec 04, 2008 | 18.00 | 19.15 | 17.74 | 18.05 | 6,845,604 | -0.28(-1.53%) |
Dec 03, 2008 | 17.55 | 18.45 | 16.52 | 18.33 | 5,650,905 | +1.11(+6.45%) |
Dec 02, 2008 | 17.13 | 17.37 | 16.41 | 17.22 | 6,974,826 | +0.37(+2.20%) |
Dec 01, 2008 | 17.62 | 17.62 | 16.80 | 16.85 | 7,190,126 | -1.05(-5.87%) |
Nov 28, 2008 | 17.63 | 17.90 | 17.22 | 17.90 | 2,351,358 | +0.00(+0.00%) |
Nov 26, 2008 | 16.73 | 18.26 | 16.52 | 17.90 | 6,051,235 | +0.31(+1.76%) |
Nov 25, 2008 | 17.13 | 17.84 | 16.45 | 17.59 | 9,157,424 | +0.91(+5.46%) |
Nov 24, 2008 | 15.07 | 17.11 | 14.67 | 16.68 | 9,725,965 | +1.94(+13.16%) |
Nov 21, 2008 | 13.89 | 14.95 | 13.19 | 14.74 | 7,506,487 | +1.29(+9.59%) |
Nov 20, 2008 | 13.57 | 15.27 | 13.33 | 13.45 | 8,697,584 | -0.46(-3.31%) |
Nov 19, 2008 | 15.22 | 15.43 | 13.87 | 13.91 | 7,214,157 | -1.41(-9.20%) |
Nov 18, 2008 | 15.75 | 15.75 | 14.68 | 15.32 | 10,094,869 | -0.45(-2.85%) |
Nov 17, 2008 | 15.74 | 16.39 | 15.54 | 15.77 | 6,411,248 | -0.43(-2.65%) |
Nov 14, 2008 | 16.97 | 17.58 | 16.18 | 16.20 | 8,450,047 | -1.29(-7.38%) |
Nov 13, 2008 | 15.41 | 17.55 | 14.52 | 17.49 | 10,103,324 | +2.18(+14.24%) |
Nov 12, 2008 | 15.74 | 16.15 | 15.27 | 15.31 | 7,405,694 | -0.89(-5.49%) |
Nov 11, 2008 | 16.37 | 16.78 | 15.70 | 16.20 | 5,534,562 | -0.61(-3.63%) |
Nov 10, 2008 | 17.60 | 17.91 | 16.40 | 16.81 | 5,239,219 | -0.37(-2.15%) |
Nov 07, 2008 | 17.52 | 17.83 | 16.84 | 17.18 | 8,987,568 | -0.17(-0.98%) |
Nov 06, 2008 | 18.93 | 19.09 | 17.18 | 17.35 | 8,811,700 | -2.13(-10.93%) |
Nov 05, 2008 | 19.79 | 20.62 | 19.30 | 19.48 | 6,066,795 | -0.67(-3.33%) |
Nov 04, 2008 | 20.89 | 20.89 | 19.71 | 20.15 | 6,479,136 | -0.07(-0.35%) |
Nov 03, 2008 | 20.55 | 20.90 | 19.74 | 20.22 | 5,156,468 | -0.38(-1.84%) |
Oct 31, 2008 | 19.06 | 21.48 | 19.06 | 20.60 | 8,241,477 | +1.08(+5.53%) |
Oct 30, 2008 | 19.25 | 19.73 | 18.96 | 19.52 | 7,668,024 | +0.89(+4.78%) |
Oct 29, 2008 | 19.26 | 19.90 | 18.08 | 18.63 | 8,345,177 | -0.75(-3.87%) |
Oct 28, 2008 | 16.82 | 19.38 | 16.12 | 19.38 | 14,695,986 | +3.29(+20.45%) |
Oct 27, 2008 | 17.21 | 18.20 | 16.04 | 16.09 | 11,446,586 | -1.54(-8.74%) |
Oct 24, 2008 | 17.00 | 18.50 | 16.85 | 17.63 | 6,692,977 | -1.46(-7.65%) |
Oct 23, 2008 | 18.85 | 19.44 | 17.43 | 19.09 | 7,825,366 | +0.32(+1.70%) |
Oct 22, 2008 | 19.75 | 20.01 | 18.07 | 18.77 | 7,209,647 | -1.60(-7.85%) |
Oct 21, 2008 | 20.00 | 21.47 | 19.66 | 20.37 | 13,843,053 | +1.74(+9.34%) |
Oct 20, 2008 | 18.72 | 19.47 | 18.15 | 18.63 | 8,629,946 | +0.53(+2.93%) |
Oct 17, 2008 | 17.05 | 18.81 | 16.80 | 18.10 | 5,950,091 | +0.42(+2.38%) |
Oct 16, 2008 | 16.25 | 17.98 | 15.82 | 17.68 | 9,259,697 | +1.45(+8.93%) |
Oct 15, 2008 | 18.43 | 18.97 | 16.23 | 16.23 | 7,620,196 | -3.02(-15.69%) |
Oct 14, 2008 | 21.28 | 22.14 | 19.01 | 19.25 | 8,926,859 | -0.99(-4.89%) |
Oct 13, 2008 | 19.51 | 20.69 | 19.03 | 20.24 | 9,623,663 | +1.89(+10.30%) |
Oct 10, 2008 | 16.01 | 19.19 | 15.16 | 18.35 | 12,301,613 | +1.15(+6.69%) |
Oct 09, 2008 | 18.74 | 18.84 | 16.92 | 17.20 | 8,619,468 | -1.18(-6.42%) |
Oct 08, 2008 | 17.40 | 20.09 | 17.08 | 18.38 | 11,226,696 | -0.36(-1.92%) |
Oct 07, 2008 | 20.70 | 21.21 | 18.47 | 18.74 | 11,543,822 | -1.65(-8.09%) |
Oct 06, 2008 | 20.05 | 20.98 | 19.09 | 20.39 | 13,783,456 | -1.16(-5.38%) |
Oct 03, 2008 | 23.01 | 23.14 | 21.50 | 21.55 | 7,049,621 | -0.99(-4.39%) |
Oct 02, 2008 | 23.64 | 23.91 | 22.42 | 22.54 | 6,898,581 | -1.42(-5.93%) |
Oct 01, 2008 | 24.96 | 25.00 | 23.71 | 23.96 | 5,852,315 | -1.08(-4.31%) |
Sep 30, 2008 | 24.11 | 25.27 | 23.55 | 25.04 | 8,320,167 | +1.24(+5.21%) |
Sep 29, 2008 | 25.81 | 26.00 | 22.65 | 23.80 | 13,059,109 | -2.19(-8.43%) |
Sep 26, 2008 | 24.99 | 26.07 | 24.81 | 25.99 | 0 | +0.63(+2.48%) |
Sep 25, 2008 | 26.16 | 26.68 | 25.04 | 25.36 | 11,373,859 | -0.53(-2.05%) |
Sep 24, 2008 | 27.01 | 27.10 | 25.80 | 25.89 | 7,518,644 | -1.03(-3.83%) |
Sep 23, 2008 | 27.75 | 28.00 | 26.70 | 26.92 | 5,585,587 | -0.78(-2.82%) |
Sep 22, 2008 | 29.66 | 29.66 | 27.19 | 27.70 | 6,274,233 | -1.79(-6.07%) |
Sep 19, 2008 | 29.76 | 31.93 | 28.70 | 29.49 | 0 | +1.08(+3.80%) |
Sep 18, 2008 | 28.15 | 28.58 | 26.48 | 28.41 | 6,917,615 | +0.81(+2.93%) |
Sep 17, 2008 | 28.98 | 28.98 | 27.22 | 27.60 | 10,123,502 | -1.84(-6.25%) |
Sep 16, 2008 | 27.92 | 30.48 | 27.50 | 29.44 | 9,182,805 | +0.83(+2.90%) |
Sep 15, 2008 | 28.31 | 30.39 | 28.31 | 28.61 | 7,487,015 | -0.99(-3.34%) |
Sep 12, 2008 | 30.11 | 30.11 | 29.42 | 29.60 | 7,841,507 | -0.58(-1.92%) |
Sep 11, 2008 | 28.80 | 30.26 | 28.45 | 30.18 | 7,057,663 | +0.88(+3.00%) |
Sep 10, 2008 | 29.74 | 30.06 | 28.95 | 29.30 | 5,473,446 | -0.29(-0.98%) |
Sep 09, 2008 | 30.86 | 31.00 | 29.59 | 29.59 | 7,582,792 | -1.09(-3.55%) |
Sep 08, 2008 | 29.80 | 30.68 | 29.60 | 30.68 | 11,671,106 | +2.08(+7.27%) |
Sep 05, 2008 | 28.25 | 28.65 | 27.52 | 28.60 | 0 | -0.04(-0.14%) |
Sep 04, 2008 | 28.96 | 29.38 | 28.45 | 28.64 | 6,021,063 | -0.45(-1.55%) |
Sep 03, 2008 | 28.99 | 29.30 | 28.68 | 29.09 | 5,735,297 | +0.03(+0.10%) |
Sep 02, 2008 | 29.29 | 30.00 | 28.73 | 29.06 | 5,982,615 | +0.07(+0.24%) |
Aug 29, 2008 | 29.20 | 29.44 | 28.83 | 28.99 | 0 | -0.38(-1.29%) |
Aug 28, 2008 | 29.01 | 29.66 | 28.71 | 29.37 | 5,892,660 | +0.59(+2.05%) |
Aug 27, 2008 | 28.18 | 29.26 | 28.04 | 28.78 | 11,483,903 | +0.60(+2.13%) |
Aug 26, 2008 | 27.23 | 28.46 | 26.53 | 28.18 | 14,233,096 | +1.78(+6.74%) |
Aug 25, 2008 | 28.06 | 28.06 | 26.13 | 26.40 | 9,352,094 | -1.93(-6.81%) |
Aug 22, 2008 | 28.65 | 28.82 | 27.80 | 28.33 | 5,922,061 | -0.04(-0.14%) |
Aug 21, 2008 | 28.05 | 28.52 | 27.55 | 28.37 | 6,626,420 | +0.06(+0.21%) |
Aug 20, 2008 | 29.47 | 29.50 | 28.07 | 28.31 | 5,715,744 | -1.09(-3.71%) |
Aug 19, 2008 | 30.12 | 30.12 | 29.00 | 29.40 | 4,968,603 | -0.90(-2.97%) |
Aug 18, 2008 | 31.38 | 31.38 | 30.16 | 30.30 | 4,483,517 | -0.89(-2.85%) |
Aug 15, 2008 | 31.23 | 31.80 | 30.80 | 31.19 | 0 | +0.13(+0.42%) |
Aug 14, 2008 | 30.01 | 31.69 | 29.89 | 31.06 | 6,233,458 | +0.87(+2.88%) |
Aug 13, 2008 | 30.67 | 30.88 | 29.60 | 30.19 | 7,937,509 | -0.50(-1.63%) |
Aug 12, 2008 | 30.85 | 31.90 | 30.32 | 30.69 | 8,824,091 | -0.10(-0.32%) |
Aug 11, 2008 | 29.83 | 32.95 | 29.11 | 30.79 | 16,411,543 | +0.90(+3.01%) |
Aug 08, 2008 | 27.57 | 30.21 | 27.29 | 29.89 | 11,156,697 | +2.49(+9.09%) |
Aug 07, 2008 | 27.41 | 28.24 | 26.80 | 27.40 | 11,232,116 | -0.26(-0.94%) |
Aug 06, 2008 | 26.62 | 27.99 | 25.99 | 27.66 | 10,435,102 | +0.85(+3.17%) |
Aug 05, 2008 | 25.33 | 27.09 | 25.33 | 26.81 | 8,794,663 | +1.71(+6.81%) |
Aug 04, 2008 | 24.86 | 25.51 | 24.56 | 25.10 | 6,161,125 | +0.25(+1.01%) |
Aug 01, 2008 | 25.68 | 25.75 | 24.69 | 24.85 | 7,340,128 | -0.66(-2.59%) |
Jul 31, 2008 | 25.23 | 25.88 | 25.00 | 25.51 | 9,196,039 | -0.25(-0.97%) |
Jul 30, 2008 | 26.01 | 26.88 | 25.30 | 25.76 | 9,709,261 | -0.24(-0.92%) |
Jul 29, 2008 | 26.00 | 27.35 | 25.05 | 26.00 | 17,345,290 | -0.38(-1.44%) |
Jul 28, 2008 | 26.55 | 26.90 | 26.00 | 26.38 | 6,571,186 | -0.21(-0.79%) |
Jul 25, 2008 | 27.77 | 29.20 | 26.52 | 26.59 | 7,035,135 | -0.99(-3.59%) |
Jul 24, 2008 | 29.24 | 29.31 | 27.47 | 27.58 | 4,905,404 | -1.94(-6.57%) |
Jul 23, 2008 | 28.05 | 29.72 | 27.80 | 29.52 | 8,482,805 | +1.25(+4.42%) |
Jul 22, 2008 | 27.20 | 28.37 | 26.39 | 28.27 | 6,379,738 | +0.79(+2.87%) |
Jul 21, 2008 | 28.20 | 28.37 | 27.30 | 27.48 | 3,897,387 | -0.55(-1.96%) |
Jul 18, 2008 | 28.53 | 28.58 | 27.23 | 28.03 | 6,366,824 | -0.42(-1.48%) |
Jul 17, 2008 | 27.31 | 28.51 | 26.50 | 28.45 | 6,496,477 | +1.21(+4.44%) |
Jul 16, 2008 | 26.24 | 27.38 | 25.52 | 27.24 | 6,704,316 | +1.09(+4.17%) |
Jul 15, 2008 | 25.01 | 26.56 | 24.41 | 26.15 | 12,537,132 | +0.75(+2.95%) |
Jul 14, 2008 | 25.38 | 26.71 | 25.16 | 25.40 | 11,572,100 | +0.64(+2.58%) |
Jul 11, 2008 | 24.82 | 25.23 | 23.74 | 24.76 | 12,691,184 | -0.50(-1.98%) |
Jul 10, 2008 | 26.75 | 26.75 | 25.06 | 25.26 | 12,566,845 | -1.54(-5.75%) |
Jul 09, 2008 | 28.72 | 28.97 | 26.70 | 26.80 | 10,900,586 | -2.00(-6.94%) |
Jul 08, 2008 | 27.84 | 28.82 | 27.84 | 28.80 | 8,198,219 | +0.86(+3.08%) |
Jul 07, 2008 | 28.98 | 29.69 | 27.83 | 27.94 | 7,947,959 | -0.87(-3.02%) |
Jul 04, 2008 | 28.55 | 29.67 | 28.35 | 28.81 | 4,156,833 | +0.00(+0.00%) |
Jul 03, 2008 | 28.55 | 29.67 | 28.35 | 28.81 | 4,156,833 | +0.45(+1.59%) |
Jul 02, 2008 | 29.20 | 30.27 | 28.30 | 28.36 | 5,901,304 | -0.78(-2.68%) |
Jul 01, 2008 | 28.60 | 29.29 | 28.06 | 29.14 | 6,406,763 | +0.26(+0.90%) |
Jun 30, 2008 | 29.28 | 30.23 | 28.72 | 28.88 | 6,344,592 | -0.41(-1.40%) |
Jun 27, 2008 | 29.84 | 29.84 | 28.88 | 29.29 | 6,276,431 | -0.35(-1.18%) |
Jun 26, 2008 | 30.16 | 30.22 | 28.50 | 29.64 | 7,113,786 | -0.90(-2.95%) |
Jun 25, 2008 | 29.92 | 31.25 | 29.59 | 30.54 | 5,188,257 | +0.73(+2.45%) |
Jun 24, 2008 | 29.99 | 30.58 | 28.65 | 29.81 | 10,488,176 | -0.24(-0.80%) |
Jun 23, 2008 | 31.32 | 31.45 | 29.99 | 30.05 | 6,211,652 | -1.08(-3.47%) |
Jun 20, 2008 | 32.01 | 32.14 | 30.77 | 31.13 | 7,602,380 | -1.25(-3.86%) |
Jun 19, 2008 | 32.29 | 32.50 | 31.37 | 32.38 | 7,205,918 | +0.03(+0.09%) |
Jun 18, 2008 | 33.21 | 33.21 | 32.08 | 32.35 | 4,604,151 | -1.02(-3.06%) |
Jun 17, 2008 | 33.50 | 34.70 | 33.22 | 33.37 | 4,015,515 | +0.02(+0.06%) |
Jun 16, 2008 | 33.53 | 33.53 | 32.93 | 33.35 | 5,040,877 | -0.31(-0.92%) |
Jun 13, 2008 | 32.98 | 33.78 | 32.87 | 33.66 | 5,125,417 | +0.96(+2.94%) |
Jun 12, 2008 | 33.11 | 33.84 | 32.42 | 32.70 | 8,096,890 | -0.27(-0.82%) |
Jun 11, 2008 | 34.24 | 34.56 | 32.76 | 32.97 | 9,448,172 | -1.58(-4.57%) |
Jun 10, 2008 | 34.80 | 34.90 | 33.81 | 34.55 | 7,935,257 | -0.02(-0.06%) |
Jun 09, 2008 | 35.70 | 35.94 | 34.23 | 34.57 | 7,218,874 | -0.87(-2.45%) |
Jun 06, 2008 | 36.48 | 36.65 | 35.21 | 35.44 | 7,928,734 | -1.42(-3.85%) |
Jun 05, 2008 | 36.47 | 37.10 | 36.20 | 36.86 | 7,306,487 | +0.71(+1.96%) |
Jun 04, 2008 | 35.96 | 36.80 | 35.80 | 36.15 | 5,577,763 | +0.14(+0.39%) |
Jun 03, 2008 | 35.54 | 36.25 | 35.13 | 36.01 | 6,429,566 | +0.67(+1.90%) |
Jun 02, 2008 | 35.93 | 36.27 | 34.95 | 35.34 | 6,108,563 | -0.96(-2.64%) |
May 30, 2008 | 37.01 | 37.39 | 35.91 | 36.30 | 4,908,266 | -0.90(-2.42%) |
May 29, 2008 | 35.63 | 37.45 | 35.49 | 37.20 | 7,752,604 | +1.57(+4.41%) |
May 28, 2008 | 34.80 | 35.88 | 34.80 | 35.63 | 4,752,005 | +1.27(+3.70%) |
May 27, 2008 | 34.03 | 35.00 | 33.67 | 34.36 | 3,956,090 | +0.66(+1.96%) |
May 26, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 4,678,143 | -0.55(-1.61%) |
May 22, 2008 | 34.19 | 34.71 | 33.56 | 34.25 | 6,653,746 | +0.16(+0.47%) |
May 21, 2008 | 36.04 | 36.05 | 33.95 | 34.09 | 8,495,369 | -1.82(-5.07%) |
May 20, 2008 | 36.28 | 36.30 | 35.24 | 35.91 | 4,737,891 | -0.53(-1.45%) |
May 19, 2008 | 36.79 | 37.25 | 36.20 | 36.44 | 4,035,575 | -0.21(-0.57%) |
May 16, 2008 | 37.59 | 37.59 | 35.94 | 36.65 | 6,493,603 | -0.80(-2.14%) |
May 15, 2008 | 37.14 | 37.64 | 36.37 | 37.45 | 5,219,063 | +0.40(+1.08%) |
May 14, 2008 | 35.47 | 37.46 | 35.47 | 37.05 | 8,677,135 | +1.81(+5.14%) |
May 13, 2008 | 34.56 | 35.32 | 34.27 | 35.24 | 6,055,446 | +0.38(+1.09%) |
May 12, 2008 | 34.35 | 35.28 | 34.03 | 34.86 | 3,362,212 | +0.67(+1.96%) |
May 09, 2008 | 34.22 | 34.99 | 34.03 | 34.19 | 4,626,440 | -0.09(-0.26%) |
May 08, 2008 | 35.32 | 35.50 | 33.87 | 34.28 | 6,556,031 | -0.83(-2.36%) |
May 07, 2008 | 35.97 | 35.97 | 35.00 | 35.11 | 5,594,115 | -0.59(-1.65%) |
May 06, 2008 | 35.24 | 35.98 | 34.70 | 35.70 | 4,377,476 | +0.42(+1.19%) |
May 05, 2008 | 35.65 | 35.68 | 35.11 | 35.28 | 3,258,375 | -0.56(-1.56%) |
May 02, 2008 | 36.46 | 36.86 | 35.68 | 35.84 | 5,003,240 | -0.20(-0.55%) |
May 01, 2008 | 35.59 | 36.30 | 35.25 | 36.04 | 7,030,569 | +0.47(+1.32%) |
Apr 30, 2008 | 36.00 | 36.53 | 35.51 | 35.57 | 6,932,571 | -0.50(-1.39%) |
Apr 29, 2008 | 35.69 | 36.55 | 35.68 | 36.07 | 6,233,015 | +0.27(+0.75%) |
Apr 28, 2008 | 35.80 | 36.06 | 34.78 | 35.80 | 7,434,084 | +0.00(+0.00%) |
Apr 25, 2008 | 34.59 | 35.98 | 34.56 | 35.80 | 7,050,846 | +1.32(+3.83%) |
Apr 24, 2008 | 33.57 | 35.07 | 32.92 | 34.48 | 8,741,879 | +1.03(+3.08%) |
Apr 23, 2008 | 32.05 | 33.59 | 32.01 | 33.45 | 10,779,701 | +1.75(+5.52%) |
Apr 22, 2008 | 31.55 | 31.78 | 29.95 | 31.70 | 11,523,373 | -0.80(-2.46%) |
Apr 21, 2008 | 32.96 | 32.96 | 31.95 | 32.50 | 5,209,404 | -0.35(-1.07%) |
Apr 18, 2008 | 32.48 | 33.24 | 32.36 | 32.85 | 4,838,339 | +0.85(+2.66%) |
Apr 17, 2008 | 31.00 | 32.16 | 30.76 | 32.00 | 4,004,426 | +1.02(+3.29%) |
Apr 16, 2008 | 31.47 | 31.60 | 30.62 | 30.98 | 5,274,594 | -0.28(-0.90%) |
Apr 15, 2008 | 31.02 | 31.35 | 30.53 | 31.26 | 4,660,965 | +0.47(+1.53%) |
Apr 14, 2008 | 31.00 | 31.17 | 30.55 | 30.79 | 3,408,542 | -0.24(-0.77%) |
Apr 11, 2008 | 30.44 | 31.47 | 30.44 | 31.03 | 4,053,706 | +0.06(+0.19%) |
Apr 10, 2008 | 30.85 | 31.35 | 30.03 | 30.97 | 7,858,858 | +0.19(+0.62%) |
Apr 09, 2008 | 31.69 | 32.11 | 30.58 | 30.78 | 5,495,004 | -0.84(-2.66%) |
Apr 08, 2008 | 32.48 | 32.62 | 31.52 | 31.62 | 6,322,167 | -1.04(-3.18%) |
Apr 07, 2008 | 33.64 | 33.77 | 32.50 | 32.66 | 4,808,159 | -0.26(-0.79%) |
Apr 04, 2008 | 32.22 | 33.99 | 31.72 | 32.92 | 8,761,350 | +0.69(+2.14%) |
Apr 03, 2008 | 31.39 | 32.38 | 31.13 | 32.23 | 4,161,487 | +0.60(+1.90%) |
Apr 02, 2008 | 32.05 | 32.44 | 31.57 | 31.63 | 5,296,803 | -0.46(-1.43%) |