Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.83 | 17.25 | 16.73 | 17.04 | 26,779,898 | +0.26(+1.53%) |
Mar 30, 2009 | 16.16 | 16.79 | 16.05 | 16.78 | 31,365,994 | +0.62(+3.82%) |
Mar 26, 2009 | 16.27 | 16.42 | 15.88 | 16.17 | 27,321,324 | +0.02(+0.14%) |
Mar 25, 2009 | 16.20 | 16.61 | 15.90 | 16.14 | 27,277,880 | -0.25(-1.53%) |
Mar 24, 2009 | 16.81 | 16.86 | 16.18 | 16.39 | 30,925,904 | -0.41(-2.45%) |
Mar 23, 2009 | 16.73 | 16.96 | 16.41 | 16.81 | 25,448,192 | +0.50(+3.09%) |
Mar 20, 2009 | 16.57 | 16.70 | 16.19 | 16.30 | 36,646,964 | +0.00(+0.02%) |
Mar 19, 2009 | 16.79 | 16.79 | 16.12 | 16.30 | 20,916,208 | -0.31(-1.86%) |
Mar 18, 2009 | 16.96 | 16.99 | 16.39 | 16.61 | 25,687,378 | -0.35(-2.08%) |
Mar 17, 2009 | 16.44 | 17.00 | 16.28 | 16.96 | 23,586,834 | +0.70(+4.32%) |
Mar 16, 2009 | 16.72 | 16.85 | 16.10 | 16.26 | 25,959,264 | -0.46(-2.73%) |
Mar 13, 2009 | 16.40 | 16.73 | 16.28 | 16.71 | 27,721,348 | +0.37(+2.25%) |
Mar 12, 2009 | 15.12 | 16.42 | 14.94 | 16.35 | 53,529,044 | +0.14(+0.89%) |
Mar 11, 2009 | 16.41 | 16.65 | 16.12 | 16.20 | 30,318,452 | -0.17(-1.06%) |
Mar 10, 2009 | 16.26 | 16.38 | 16.06 | 16.38 | 29,461,042 | +0.29(+1.83%) |
Mar 09, 2009 | 16.18 | 16.45 | 16.04 | 16.08 | 22,317,706 | -0.11(-0.68%) |
Mar 06, 2009 | 16.17 | 16.41 | 15.99 | 16.19 | 33,043,086 | +0.08(+0.53%) |
Mar 05, 2009 | 16.45 | 16.67 | 16.08 | 16.11 | 31,419,752 | -0.59(-3.50%) |
Mar 04, 2009 | 16.67 | 16.92 | 16.41 | 16.69 | 23,660,518 | +0.40(+2.48%) |
Mar 02, 2009 | 16.20 | 16.52 | 16.06 | 16.29 | 41,995,132 | -0.19(-1.18%) |
Feb 27, 2009 | 16.92 | 17.32 | 16.48 | 16.48 | 43,512,760 | -0.84(-4.82%) |
Feb 26, 2009 | 18.22 | 18.37 | 17.29 | 17.32 | 33,537,798 | -0.91(-4.99%) |
Feb 25, 2009 | 18.33 | 18.65 | 18.11 | 18.23 | 22,317,906 | -0.29(-1.59%) |
Feb 24, 2009 | 18.01 | 18.61 | 17.94 | 18.52 | 25,635,674 | +0.51(+2.84%) |
Feb 23, 2009 | 18.44 | 18.58 | 18.01 | 18.01 | 22,604,860 | -0.39(-2.10%) |
Feb 20, 2009 | 18.08 | 18.48 | 17.84 | 18.40 | 30,750,876 | +0.35(+1.96%) |
Feb 19, 2009 | 18.34 | 18.45 | 18.04 | 18.04 | 16,951,382 | -0.20(-1.11%) |
Feb 18, 2009 | 18.01 | 18.34 | 17.80 | 18.24 | 22,666,724 | +0.32(+1.79%) |
Feb 17, 2009 | 18.22 | 18.24 | 17.85 | 17.92 | 22,087,894 | -0.56(-3.04%) |
Feb 13, 2009 | 18.59 | 18.76 | 18.36 | 18.49 | 15,066,741 | -0.09(-0.50%) |
Feb 12, 2009 | 18.17 | 18.58 | 18.06 | 18.58 | 19,087,162 | +0.20(+1.08%) |
Feb 11, 2009 | 18.58 | 18.58 | 18.09 | 18.38 | 19,806,714 | +0.07(+0.38%) |
Feb 10, 2009 | 18.93 | 19.08 | 18.10 | 18.31 | 31,329,866 | -0.64(-3.38%) |
Feb 09, 2009 | 19.20 | 19.24 | 18.73 | 18.95 | 18,958,512 | -0.35(-1.79%) |
Feb 06, 2009 | 19.16 | 19.51 | 19.09 | 19.30 | 28,063,028 | +0.08(+0.42%) |
Feb 05, 2009 | 18.93 | 19.30 | 18.59 | 19.22 | 24,880,974 | +0.10(+0.52%) |
Feb 04, 2009 | 19.54 | 19.60 | 18.98 | 19.12 | 24,242,102 | -0.31(-1.59%) |
Feb 03, 2009 | 19.15 | 19.54 | 18.83 | 19.43 | 22,548,016 | +0.34(+1.79%) |
Feb 02, 2009 | 18.60 | 19.14 | 18.50 | 19.08 | 22,390,308 | +0.40(+2.17%) |
Jan 30, 2009 | 18.65 | 19.06 | 18.62 | 18.68 | 23,957,902 | +0.05(+0.26%) |
Jan 29, 2009 | 18.44 | 18.86 | 18.33 | 18.63 | 22,049,526 | +0.04(+0.20%) |
Jan 28, 2009 | 18.18 | 18.90 | 18.10 | 18.59 | 41,460,824 | +0.85(+4.79%) |
Jan 27, 2009 | 18.03 | 18.03 | 17.59 | 17.74 | 20,772,074 | -0.06(-0.33%) |
Jan 26, 2009 | 17.95 | 18.17 | 17.62 | 17.80 | 20,863,250 | +0.05(+0.29%) |
Jan 23, 2009 | 17.74 | 17.92 | 17.59 | 17.75 | 17,626,482 | -0.17(-0.92%) |
Jan 22, 2009 | 17.69 | 18.09 | 17.66 | 17.92 | 20,120,752 | -0.26(-1.42%) |
Jan 21, 2009 | 17.64 | 18.24 | 17.50 | 18.17 | 28,520,748 | +0.81(+4.66%) |
Jan 20, 2009 | 17.70 | 18.05 | 17.37 | 17.37 | 24,654,056 | -0.40(-2.24%) |
Jan 16, 2009 | 17.67 | 17.90 | 17.49 | 17.76 | 23,313,664 | +0.09(+0.52%) |
Jan 15, 2009 | 17.44 | 17.85 | 17.38 | 17.67 | 22,871,326 | +0.15(+0.86%) |
Jan 14, 2009 | 17.57 | 17.81 | 17.44 | 17.52 | 20,778,858 | -0.29(-1.63%) |
Jan 13, 2009 | 17.58 | 18.17 | 17.53 | 17.81 | 22,101,170 | +0.28(+1.59%) |
Jan 12, 2009 | 17.57 | 17.76 | 17.25 | 17.53 | 17,386,066 | -0.04(-0.25%) |
Jan 09, 2009 | 18.06 | 18.06 | 17.42 | 17.58 | 18,663,356 | -0.40(-2.25%) |
Jan 08, 2009 | 17.91 | 17.98 | 17.52 | 17.98 | 20,415,648 | +0.06(+0.31%) |
Jan 07, 2009 | 18.02 | 18.40 | 17.71 | 17.92 | 21,152,682 | -0.33(-1.83%) |
Jan 06, 2009 | 18.84 | 18.86 | 18.03 | 18.26 | 23,990,318 | -0.50(-2.69%) |
Jan 05, 2009 | 19.04 | 19.12 | 18.55 | 18.76 | 21,290,304 | -0.43(-2.26%) |
Jan 02, 2009 | 18.73 | 19.26 | 18.64 | 19.20 | 15,298,609 | +0.38(+2.03%) |
Dec 31, 2008 | 18.94 | 19.23 | 18.77 | 18.82 | 16,354,188 | -0.07(-0.37%) |
Dec 30, 2008 | 18.50 | 18.92 | 18.49 | 18.88 | 18,180,604 | +0.53(+2.89%) |
Dec 29, 2008 | 18.65 | 18.65 | 18.09 | 18.36 | 11,640,680 | -0.04(-0.24%) |
Dec 26, 2008 | 18.53 | 18.58 | 18.30 | 18.40 | 7,144,159 | -0.17(-0.89%) |
Dec 24, 2008 | 18.50 | 18.75 | 18.33 | 18.56 | 8,162,033 | +0.17(+0.92%) |
Dec 23, 2008 | 18.44 | 18.83 | 18.32 | 18.40 | 25,029,756 | -0.11(-0.60%) |
Dec 22, 2008 | 18.38 | 18.52 | 18.05 | 18.51 | 23,135,972 | +0.24(+1.31%) |
Dec 19, 2008 | 18.06 | 18.50 | 17.86 | 18.27 | 46,222,748 | +0.32(+1.78%) |
Dec 18, 2008 | 17.53 | 18.31 | 17.49 | 17.95 | 27,988,598 | +0.42(+2.37%) |
Dec 17, 2008 | 17.49 | 17.98 | 17.39 | 17.53 | 20,655,108 | -0.08(-0.46%) |
Dec 16, 2008 | 16.64 | 17.64 | 16.64 | 17.61 | 38,495,508 | +1.30(+7.94%) |
Dec 15, 2008 | 16.54 | 16.76 | 16.24 | 16.32 | 15,474,647 | -0.25(-1.51%) |
Dec 12, 2008 | 16.03 | 16.64 | 15.84 | 16.57 | 17,275,782 | +0.35(+2.18%) |
Dec 11, 2008 | 16.66 | 16.92 | 16.15 | 16.21 | 20,336,630 | -0.56(-3.36%) |
Dec 10, 2008 | 16.63 | 16.96 | 16.41 | 16.78 | 19,247,800 | +0.28(+1.72%) |
Dec 09, 2008 | 17.05 | 17.33 | 16.34 | 16.49 | 27,752,182 | -0.68(-3.94%) |
Dec 08, 2008 | 17.61 | 17.66 | 16.89 | 17.17 | 28,199,692 | -0.26(-1.52%) |
Dec 05, 2008 | 16.62 | 17.47 | 16.24 | 17.44 | 31,462,268 | +0.68(+4.04%) |
Dec 04, 2008 | 16.70 | 17.25 | 16.56 | 16.76 | 22,427,588 | -0.23(-1.34%) |
Dec 03, 2008 | 16.49 | 17.07 | 15.98 | 16.99 | 30,742,928 | +0.77(+4.72%) |
Dec 02, 2008 | 15.77 | 16.31 | 15.73 | 16.22 | 23,360,214 | +0.60(+3.84%) |
Dec 01, 2008 | 16.09 | 16.26 | 15.62 | 15.62 | 20,702,738 | -0.86(-5.20%) |
Nov 28, 2008 | 16.46 | 16.56 | 16.20 | 16.48 | 7,040,145 | -0.10(-0.58%) |
Nov 26, 2008 | 16.19 | 16.65 | 15.99 | 16.57 | 27,832,580 | +0.33(+2.06%) |
Nov 25, 2008 | 16.04 | 16.46 | 15.64 | 16.24 | 36,838,292 | +0.52(+3.30%) |
Nov 24, 2008 | 15.55 | 15.81 | 15.15 | 15.72 | 29,217,050 | +0.47(+3.06%) |
Nov 21, 2008 | 15.36 | 15.95 | 14.48 | 15.25 | 42,671,992 | -0.03(-0.17%) |
Nov 20, 2008 | 15.69 | 16.18 | 15.19 | 15.28 | 29,787,740 | -0.61(-3.87%) |
Nov 19, 2008 | 16.24 | 16.74 | 15.85 | 15.89 | 27,667,740 | -0.74(-4.47%) |
Nov 18, 2008 | 16.85 | 16.92 | 16.05 | 16.64 | 38,394,852 | -0.25(-1.50%) |
Nov 17, 2008 | 16.96 | 17.30 | 16.88 | 16.89 | 22,200,440 | -0.37(-2.15%) |
Nov 14, 2008 | 17.21 | 17.97 | 17.01 | 17.26 | 40,990,568 | -0.14(-0.80%) |
Nov 13, 2008 | 16.27 | 17.46 | 16.11 | 17.40 | 40,737,452 | +1.05(+6.41%) |
Nov 12, 2008 | 16.03 | 16.50 | 15.88 | 16.35 | 27,949,178 | +0.11(+0.70%) |
Nov 11, 2008 | 16.38 | 16.61 | 16.08 | 16.24 | 23,148,986 | -0.26(-1.56%) |
Nov 10, 2008 | 16.82 | 16.83 | 16.25 | 16.50 | 15,837,422 | -0.07(-0.44%) |
Nov 07, 2008 | 16.35 | 16.75 | 16.26 | 16.57 | 25,986,966 | +0.25(+1.56%) |
Nov 06, 2008 | 16.35 | 16.69 | 16.13 | 16.32 | 29,042,086 | -0.25(-1.49%) |
Nov 05, 2008 | 17.14 | 17.58 | 16.56 | 16.56 | 25,398,598 | -0.75(-4.36%) |
Nov 04, 2008 | 17.57 | 17.81 | 17.05 | 17.32 | 27,162,800 | -0.09(-0.51%) |
Nov 03, 2008 | 17.51 | 17.66 | 16.78 | 17.41 | 29,266,526 | +0.54(+3.18%) |
Oct 31, 2008 | 17.11 | 17.40 | 16.57 | 16.87 | 28,811,218 | -0.32(-1.84%) |
Oct 30, 2008 | 17.07 | 17.30 | 16.68 | 17.19 | 34,808,912 | +0.39(+2.34%) |
Oct 29, 2008 | 16.46 | 17.09 | 16.15 | 16.79 | 36,601,324 | +0.32(+1.94%) |
Oct 28, 2008 | 15.98 | 16.53 | 15.56 | 16.47 | 34,961,320 | +0.87(+5.59%) |
Oct 27, 2008 | 15.58 | 16.14 | 15.44 | 15.60 | 29,282,124 | -0.34(-2.12%) |
Oct 24, 2008 | 15.75 | 16.39 | 15.73 | 15.94 | 34,374,768 | -0.79(-4.73%) |
Oct 23, 2008 | 17.07 | 17.38 | 15.83 | 16.73 | 51,382,204 | -0.37(-2.15%) |
Oct 22, 2008 | 16.58 | 17.39 | 16.32 | 17.10 | 32,970,878 | +0.17(+0.98%) |
Oct 21, 2008 | 17.08 | 17.32 | 16.82 | 16.93 | 29,253,716 | -0.17(-1.01%) |
Oct 20, 2008 | 15.83 | 17.13 | 15.80 | 17.10 | 29,311,636 | +1.27(+8.04%) |
Oct 17, 2008 | 15.64 | 16.79 | 15.49 | 15.83 | 55,835,076 | +0.60(+3.96%) |
Oct 16, 2008 | 14.42 | 15.33 | 13.61 | 15.23 | 46,342,972 | +1.14(+8.12%) |
Oct 15, 2008 | 15.19 | 15.66 | 14.02 | 14.08 | 34,680,892 | -1.12(-7.36%) |
Oct 14, 2008 | 15.81 | 15.95 | 14.93 | 15.20 | 36,931,868 | -0.49(-3.11%) |
Oct 13, 2008 | 14.63 | 15.76 | 14.30 | 15.69 | 36,334,264 | +1.91(+13.82%) |
Oct 10, 2008 | 14.19 | 15.15 | 13.10 | 13.79 | 68,228,912 | -0.95(-6.42%) |
Oct 09, 2008 | 15.40 | 15.72 | 14.64 | 14.73 | 37,661,836 | -0.38(-2.51%) |
Oct 08, 2008 | 14.54 | 15.62 | 14.44 | 15.11 | 38,950,884 | +0.18(+1.18%) |
Oct 07, 2008 | 15.43 | 16.12 | 14.93 | 14.93 | 35,155,508 | -0.47(-3.08%) |
Oct 06, 2008 | 16.52 | 17.16 | 15.02 | 15.41 | 49,083,960 | -1.42(-8.46%) |
Oct 03, 2008 | 16.78 | 17.57 | 16.44 | 16.83 | 29,728,658 | +0.39(+2.37%) |
Oct 02, 2008 | 16.76 | 17.12 | 16.42 | 16.44 | 21,124,764 | -0.22(-1.35%) |
Oct 01, 2008 | 16.83 | 16.88 | 16.41 | 16.67 | 17,993,708 | -0.12(-0.72%) |
Sep 30, 2008 | 16.67 | 16.92 | 16.25 | 16.79 | 35,296,908 | +1.17(+7.52%) |
Sep 29, 2008 | 17.58 | 18.02 | 14.72 | 15.61 | 46,110,676 | -2.28(-12.75%) |
Sep 26, 2008 | 16.99 | 17.98 | 16.86 | 17.90 | 26,787,062 | +0.59(+3.38%) |
Sep 25, 2008 | 16.96 | 18.06 | 16.96 | 17.31 | 23,531,052 | +0.13(+0.77%) |
Sep 24, 2008 | 16.62 | 17.21 | 16.48 | 17.18 | 26,009,028 | +0.74(+4.48%) |
Sep 23, 2008 | 16.61 | 16.82 | 16.37 | 16.44 | 24,137,204 | -0.01(-0.04%) |
Sep 22, 2008 | 17.00 | 17.13 | 16.45 | 16.45 | 18,862,964 | -0.64(-3.77%) |
Sep 19, 2008 | 17.89 | 18.03 | 14.64 | 17.09 | 49,397,200 | -0.26(-1.51%) |
Sep 18, 2008 | 17.70 | 17.91 | 15.94 | 17.35 | 48,705,076 | +0.09(+0.51%) |
Sep 17, 2008 | 17.67 | 18.22 | 17.27 | 17.27 | 33,306,574 | -1.07(-5.82%) |
Sep 16, 2008 | 17.32 | 18.74 | 17.32 | 18.33 | 38,461,808 | +0.74(+4.18%) |
Sep 15, 2008 | 17.52 | 18.04 | 17.45 | 17.60 | 26,264,854 | -0.11(-0.60%) |
Sep 12, 2008 | 18.18 | 18.29 | 17.64 | 17.70 | 36,430,932 | -0.34(-1.88%) |
Sep 11, 2008 | 17.02 | 18.05 | 16.95 | 18.04 | 37,511,160 | +0.82(+4.74%) |
Sep 10, 2008 | 17.15 | 17.41 | 17.01 | 17.23 | 23,477,888 | +0.05(+0.28%) |
Sep 09, 2008 | 17.31 | 17.60 | 17.15 | 17.18 | 29,115,904 | -0.14(-0.81%) |
Sep 08, 2008 | 17.75 | 17.78 | 17.01 | 17.32 | 37,500,764 | -0.29(-1.63%) |
Sep 05, 2008 | 18.20 | 18.22 | 17.60 | 17.60 | 34,792,636 | -0.78(-4.26%) |
Sep 04, 2008 | 18.73 | 18.86 | 18.39 | 18.39 | 22,998,144 | -0.52(-2.72%) |
Sep 03, 2008 | 18.61 | 18.95 | 18.47 | 18.90 | 24,382,890 | +0.40(+2.19%) |
Sep 02, 2008 | 18.95 | 19.30 | 18.34 | 18.50 | 38,923,540 | -0.88(-4.56%) |
Aug 29, 2008 | 19.58 | 19.71 | 19.26 | 19.38 | 14,217,617 | -0.20(-1.00%) |
Aug 28, 2008 | 19.43 | 19.64 | 19.34 | 19.58 | 15,825,441 | -0.20(-1.00%) |
Aug 27, 2008 | 19.84 | 19.94 | 19.61 | 19.78 | 12,974,297 | -0.05(-0.26%) |
Aug 26, 2008 | 19.52 | 20.00 | 19.52 | 19.83 | 17,018,156 | +0.25(+1.28%) |
Aug 25, 2008 | 19.94 | 19.94 | 19.41 | 19.58 | 16,226,954 | -0.40(-2.03%) |
Aug 22, 2008 | 20.02 | 20.21 | 19.80 | 19.98 | 13,407,056 | +0.06(+0.30%) |
Aug 21, 2008 | 19.92 | 20.03 | 19.61 | 19.92 | 17,600,800 | -0.17(-0.86%) |
Aug 20, 2008 | 20.26 | 20.44 | 19.91 | 20.10 | 16,223,521 | +0.03(+0.13%) |
Aug 19, 2008 | 20.26 | 20.54 | 19.96 | 20.07 | 19,401,508 | -0.46(-2.22%) |
Aug 18, 2008 | 20.77 | 20.89 | 20.24 | 20.53 | 16,811,250 | -0.17(-0.84%) |
Aug 15, 2008 | 20.89 | 20.94 | 20.48 | 20.70 | 14,913,367 | -0.16(-0.76%) |
Aug 14, 2008 | 20.81 | 20.91 | 20.60 | 20.86 | 17,160,928 | -0.04(-0.21%) |
Aug 13, 2008 | 20.96 | 21.20 | 20.61 | 20.90 | 16,174,778 | -0.11(-0.51%) |
Aug 12, 2008 | 20.75 | 21.08 | 20.73 | 21.01 | 16,601,335 | +0.25(+1.19%) |
Aug 11, 2008 | 20.82 | 20.92 | 20.62 | 20.76 | 17,494,892 | -0.13(-0.60%) |
Aug 08, 2008 | 20.49 | 20.99 | 20.41 | 20.89 | 20,136,938 | +0.64(+3.14%) |
Aug 07, 2008 | 20.76 | 20.97 | 20.25 | 20.25 | 29,076,266 | -0.36(-1.77%) |
Aug 06, 2008 | 20.15 | 20.88 | 20.09 | 20.61 | 24,217,348 | +0.26(+1.28%) |
Aug 05, 2008 | 19.93 | 20.41 | 19.89 | 20.35 | 30,818,854 | +0.54(+2.75%) |
Aug 04, 2008 | 19.92 | 19.96 | 19.59 | 19.81 | 16,786,844 | +0.06(+0.28%) |
Aug 01, 2008 | 20.07 | 20.22 | 19.49 | 19.75 | 16,413,849 | -0.11(-0.54%) |
Jul 31, 2008 | 19.81 | 20.32 | 19.59 | 19.86 | 22,702,022 | +0.03(+0.13%) |
Jul 30, 2008 | 19.84 | 20.08 | 19.50 | 19.83 | 22,005,986 | -0.03(-0.13%) |
Jul 29, 2008 | 19.57 | 19.89 | 19.56 | 19.86 | 20,626,904 | +0.48(+2.49%) |
Jul 28, 2008 | 20.05 | 20.12 | 19.31 | 19.38 | 25,064,824 | -0.68(-3.38%) |
Jul 25, 2008 | 19.55 | 20.14 | 19.36 | 20.05 | 25,508,790 | +0.67(+3.47%) |
Jul 24, 2008 | 19.19 | 19.56 | 19.10 | 19.38 | 22,088,186 | -0.01(-0.04%) |
Jul 23, 2008 | 18.92 | 19.66 | 18.86 | 19.39 | 35,136,808 | +0.59(+3.13%) |
Jul 22, 2008 | 18.19 | 18.86 | 18.10 | 18.80 | 35,519,880 | +0.54(+2.94%) |
Jul 21, 2008 | 18.45 | 18.72 | 18.24 | 18.26 | 48,407,416 | +0.04(+0.22%) |
Jul 18, 2008 | 18.91 | 18.99 | 18.10 | 18.22 | 96,752,904 | -2.16(-10.60%) |
Jul 17, 2008 | 20.49 | 20.57 | 20.06 | 20.38 | 30,226,926 | +0.22(+1.08%) |
Jul 16, 2008 | 20.34 | 20.56 | 20.11 | 20.17 | 27,774,798 | -0.07(-0.35%) |
Jul 15, 2008 | 19.55 | 20.56 | 19.53 | 20.24 | 28,253,490 | +0.53(+2.71%) |
Jul 14, 2008 | 19.86 | 20.05 | 19.63 | 19.70 | 17,093,270 | -0.06(-0.28%) |
Jul 11, 2008 | 19.94 | 20.24 | 19.52 | 19.76 | 26,427,908 | -0.33(-1.63%) |
Jul 10, 2008 | 19.80 | 20.41 | 19.80 | 20.08 | 28,323,272 | +0.28(+1.43%) |
Jul 09, 2008 | 19.69 | 20.29 | 19.57 | 19.80 | 28,886,788 | +0.11(+0.54%) |
Jul 08, 2008 | 18.87 | 19.71 | 18.87 | 19.69 | 31,828,902 | +0.68(+3.60%) |
Jul 07, 2008 | 18.89 | 19.26 | 18.77 | 19.01 | 26,114,172 | +0.21(+1.14%) |
Jul 04, 2008 | 18.86 | 19.20 | 18.78 | 18.80 | 11,807,854 | +0.00(+0.00%) |
Jul 03, 2008 | 18.86 | 19.20 | 18.78 | 18.80 | 11,807,854 | -0.07(-0.39%) |
Jul 02, 2008 | 19.44 | 19.44 | 18.75 | 18.87 | 30,768,882 | -0.32(-1.69%) |
Jul 01, 2008 | 19.43 | 19.44 | 18.84 | 19.19 | 36,982,240 | -0.29(-1.47%) |
Jun 30, 2008 | 19.47 | 19.71 | 19.28 | 19.48 | 20,095,346 | +0.03(+0.17%) |
Jun 27, 2008 | 19.55 | 19.69 | 19.43 | 19.45 | 21,861,476 | -0.03(-0.15%) |
Jun 26, 2008 | 19.87 | 19.97 | 19.48 | 19.48 | 19,788,666 | -0.57(-2.83%) |
Jun 25, 2008 | 20.01 | 20.28 | 19.82 | 20.04 | 17,522,786 | -0.01(-0.05%) |
Jun 24, 2008 | 20.01 | 20.23 | 19.85 | 20.05 | 15,293,255 | -0.09(-0.46%) |
Jun 23, 2008 | 20.19 | 20.33 | 19.96 | 20.15 | 14,696,969 | +0.01(+0.07%) |
Jun 20, 2008 | 20.39 | 20.39 | 19.85 | 20.13 | 27,593,118 | -0.28(-1.35%) |
Jun 19, 2008 | 19.56 | 20.41 | 19.56 | 20.41 | 23,258,930 | +0.74(+3.78%) |
Jun 18, 2008 | 19.55 | 19.98 | 19.47 | 19.66 | 15,578,332 | -0.04(-0.19%) |
Jun 17, 2008 | 20.04 | 20.04 | 19.61 | 19.70 | 13,741,583 | -0.29(-1.44%) |
Jun 16, 2008 | 19.76 | 20.13 | 19.49 | 19.99 | 18,642,066 | +0.07(+0.35%) |
Jun 13, 2008 | 19.57 | 19.99 | 19.48 | 19.92 | 19,315,524 | +0.52(+2.67%) |
Jun 12, 2008 | 19.69 | 19.69 | 19.27 | 19.40 | 16,593,268 | -0.15(-0.79%) |
Jun 11, 2008 | 19.81 | 19.93 | 19.53 | 19.55 | 15,743,190 | -0.38(-1.92%) |
Jun 10, 2008 | 19.78 | 20.14 | 19.72 | 19.94 | 12,463,589 | -0.04(-0.20%) |
Jun 09, 2008 | 20.16 | 20.20 | 19.77 | 19.98 | 19,139,468 | -0.17(-0.84%) |
Jun 06, 2008 | 20.83 | 20.83 | 20.14 | 20.15 | 18,255,376 | -0.69(-3.32%) |
Jun 05, 2008 | 20.88 | 20.95 | 20.62 | 20.84 | 14,967,991 | +0.15(+0.71%) |
Jun 04, 2008 | 20.27 | 20.92 | 20.26 | 20.69 | 22,927,376 | +0.35(+1.70%) |
Jun 03, 2008 | 20.19 | 20.53 | 20.15 | 20.35 | 22,044,624 | +0.26(+1.32%) |
Jun 02, 2008 | 20.14 | 20.26 | 19.85 | 20.08 | 17,478,194 | -0.27(-1.34%) |
May 30, 2008 | 20.31 | 20.44 | 20.16 | 20.35 | 15,794,746 | -0.01(-0.05%) |
May 29, 2008 | 19.84 | 20.42 | 19.76 | 20.36 | 18,602,698 | +0.65(+3.32%) |
May 28, 2008 | 19.76 | 19.80 | 19.54 | 19.71 | 12,781,799 | -0.03(-0.15%) |
May 27, 2008 | 19.60 | 19.76 | 19.46 | 19.74 | 13,225,183 | +0.25(+1.26%) |
May 26, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | +0.00(+0.00%) |
May 23, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | -0.26(-1.32%) |
May 22, 2008 | 19.42 | 19.86 | 19.40 | 19.75 | 14,772,580 | +0.45(+2.31%) |
May 21, 2008 | 19.90 | 19.92 | 19.26 | 19.31 | 15,458,528 | -0.51(-2.58%) |
May 20, 2008 | 19.63 | 19.90 | 19.51 | 19.82 | 12,498,529 | +0.24(+1.22%) |
May 19, 2008 | 19.62 | 19.87 | 19.41 | 19.58 | 13,957,844 | +0.05(+0.24%) |
May 16, 2008 | 19.53 | 19.67 | 19.26 | 19.53 | 15,147,749 | +0.05(+0.26%) |
May 15, 2008 | 19.28 | 19.64 | 19.18 | 19.48 | 15,146,380 | +0.14(+0.74%) |
May 14, 2008 | 19.85 | 19.86 | 19.28 | 19.34 | 15,196,905 | -0.33(-1.70%) |
May 13, 2008 | 19.91 | 20.05 | 19.58 | 19.67 | 17,273,826 | -0.37(-1.85%) |
May 12, 2008 | 19.65 | 20.05 | 19.59 | 20.04 | 14,890,337 | +0.31(+1.57%) |
May 09, 2008 | 19.69 | 19.92 | 19.59 | 19.73 | 11,015,175 | -0.17(-0.87%) |
May 08, 2008 | 19.80 | 20.08 | 19.67 | 19.91 | 16,383,342 | +0.32(+1.65%) |
May 07, 2008 | 19.97 | 20.02 | 19.56 | 19.58 | 17,391,138 | -0.33(-1.68%) |
May 06, 2008 | 19.75 | 19.97 | 19.57 | 19.92 | 14,956,526 | +0.17(+0.88%) |
May 05, 2008 | 19.72 | 19.91 | 19.58 | 19.75 | 17,140,226 | +0.01(+0.07%) |
May 02, 2008 | 19.50 | 19.79 | 19.48 | 19.73 | 16,483,562 | +0.23(+1.19%) |
May 01, 2008 | 19.08 | 19.50 | 19.00 | 19.50 | 17,765,998 | +0.46(+2.40%) |
Apr 30, 2008 | 19.14 | 19.33 | 18.94 | 19.04 | 16,135,605 | +0.02(+0.10%) |
Apr 29, 2008 | 19.17 | 19.33 | 18.99 | 19.02 | 15,666,576 | -0.30(-1.56%) |
Apr 28, 2008 | 18.88 | 19.43 | 18.87 | 19.33 | 17,893,204 | +0.42(+2.20%) |
Apr 25, 2008 | 18.84 | 19.31 | 18.84 | 18.91 | 15,810,021 | +0.14(+0.74%) |
Apr 24, 2008 | 18.59 | 18.92 | 18.41 | 18.77 | 18,268,844 | +0.19(+1.03%) |
Apr 23, 2008 | 18.87 | 18.95 | 18.51 | 18.58 | 23,109,460 | -0.14(-0.77%) |
Apr 22, 2008 | 19.04 | 19.16 | 18.69 | 18.72 | 15,279,915 | -0.45(-2.32%) |
Apr 21, 2008 | 19.14 | 19.44 | 18.95 | 19.17 | 18,775,644 | +0.13(+0.66%) |
Apr 18, 2008 | 18.76 | 19.09 | 18.43 | 19.04 | 27,824,704 | +0.66(+3.60%) |
Apr 17, 2008 | 18.76 | 18.76 | 18.24 | 18.38 | 37,689,668 | -0.68(-3.55%) |
Apr 16, 2008 | 18.93 | 19.19 | 18.76 | 19.06 | 21,426,816 | +0.27(+1.43%) |
Apr 15, 2008 | 18.84 | 18.91 | 15.10 | 18.79 | 19,175,770 | +0.11(+0.57%) |
Apr 14, 2008 | 18.70 | 18.93 | 18.43 | 18.68 | 20,531,822 | +0.05(+0.28%) |
Apr 11, 2008 | 18.68 | 19.22 | 18.56 | 18.63 | 20,674,712 | -0.53(-2.78%) |
Apr 10, 2008 | 18.83 | 19.32 | 18.77 | 19.16 | 17,345,246 | +0.39(+2.08%) |
Apr 09, 2008 | 19.20 | 19.27 | 18.63 | 18.77 | 21,356,340 | -0.31(-1.64%) |
Apr 08, 2008 | 19.00 | 19.40 | 18.98 | 19.09 | 14,302,743 | -0.07(-0.35%) |
Apr 07, 2008 | 19.27 | 19.35 | 18.96 | 19.15 | 17,234,822 | -0.11(-0.55%) |
Apr 04, 2008 | 19.21 | 19.51 | 19.01 | 19.26 | 14,404,303 | +0.25(+1.34%) |
Apr 03, 2008 | 19.19 | 19.32 | 18.93 | 19.01 | 16,673,293 | -0.09(-0.46%) |
Apr 02, 2008 | 19.54 | 19.57 | 19.02 | 19.09 | 23,029,892 | -0.36(-1.85%) |