Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.92 | 22.22 | 21.46 | 21.66 | 11,444,939 | +0.22(+1.00%) |
Apr 29, 2009 | 20.86 | 21.75 | 20.82 | 21.45 | 9,967,653 | +1.02(+4.99%) |
Apr 28, 2009 | 20.82 | 20.82 | 20.36 | 20.43 | 11,540,741 | -0.60(-2.87%) |
Apr 27, 2009 | 21.19 | 21.67 | 20.95 | 21.03 | 17,800,614 | -0.80(-3.66%) |
Apr 24, 2009 | 21.88 | 22.21 | 21.10 | 21.83 | 24,518,576 | -0.65(-2.87%) |
Apr 23, 2009 | 22.13 | 22.60 | 21.71 | 22.48 | 11,438,947 | +0.48(+2.18%) |
Apr 22, 2009 | 21.23 | 22.54 | 20.95 | 22.00 | 13,160,194 | +0.83(+3.90%) |
Apr 21, 2009 | 20.68 | 21.28 | 20.34 | 21.17 | 8,853,449 | +0.49(+2.38%) |
Apr 20, 2009 | 21.52 | 21.74 | 20.65 | 20.68 | 9,005,622 | -1.18(-5.40%) |
Apr 17, 2009 | 21.89 | 22.21 | 21.64 | 21.86 | 11,030,861 | +0.00(+0.00%) |
Apr 16, 2009 | 21.47 | 22.02 | 21.20 | 21.86 | 7,203,139 | +0.57(+2.67%) |
Apr 15, 2009 | 20.98 | 21.60 | 20.89 | 21.29 | 11,595,220 | +0.32(+1.52%) |
Apr 14, 2009 | 20.76 | 21.28 | 20.64 | 20.97 | 6,516,827 | -0.04(-0.20%) |
Apr 13, 2009 | 21.40 | 21.40 | 20.47 | 21.01 | 9,566,207 | -0.53(-2.48%) |
Apr 09, 2009 | 21.02 | 21.59 | 20.86 | 21.54 | 9,234,512 | +0.99(+4.79%) |
Apr 08, 2009 | 20.46 | 20.68 | 20.23 | 20.56 | 6,731,172 | +0.23(+1.13%) |
Apr 07, 2009 | 20.48 | 20.82 | 20.05 | 20.33 | 10,406,131 | -0.35(-1.68%) |
Apr 06, 2009 | 20.86 | 20.96 | 20.00 | 20.68 | 11,616,828 | -0.28(-1.36%) |
Apr 03, 2009 | 21.19 | 21.50 | 20.69 | 20.96 | 9,091,778 | -0.26(-1.21%) |
Apr 02, 2009 | 20.27 | 21.68 | 20.14 | 21.22 | 14,716,223 | +1.57(+7.98%) |
Apr 01, 2009 | 19.25 | 19.80 | 19.05 | 19.65 | 10,901,573 | +0.31(+1.62%) |
Mar 31, 2009 | 19.43 | 19.76 | 19.09 | 19.34 | 9,834,299 | +0.03(+0.18%) |
Mar 30, 2009 | 19.93 | 19.93 | 19.09 | 19.30 | 10,663,287 | -1.81(-8.58%) |
Mar 26, 2009 | 20.36 | 21.11 | 20.20 | 21.11 | 9,571,197 | +1.02(+5.08%) |
Mar 25, 2009 | 20.37 | 20.94 | 19.64 | 20.09 | 12,300,317 | +0.01(+0.03%) |
Mar 24, 2009 | 19.91 | 20.41 | 19.78 | 20.09 | 8,338,381 | +0.00(+0.00%) |
Mar 23, 2009 | 19.43 | 20.09 | 19.41 | 20.09 | 7,536,611 | +1.38(+7.38%) |
Mar 20, 2009 | 19.50 | 19.59 | 18.55 | 18.71 | 12,742,648 | -0.75(-3.85%) |
Mar 19, 2009 | 19.90 | 19.91 | 19.37 | 19.46 | 7,964,766 | -0.22(-1.13%) |
Mar 18, 2009 | 19.10 | 19.71 | 18.60 | 19.68 | 12,176,694 | +0.55(+2.87%) |
Mar 17, 2009 | 18.77 | 19.13 | 18.52 | 19.13 | 5,874,407 | +0.35(+1.85%) |
Mar 16, 2009 | 18.84 | 19.38 | 18.75 | 18.78 | 7,681,162 | +0.09(+0.48%) |
Mar 13, 2009 | 19.14 | 19.14 | 18.12 | 18.69 | 0 | -0.28(-1.46%) |
Mar 12, 2009 | 18.49 | 19.00 | 18.07 | 18.97 | 11,165,863 | +0.47(+2.51%) |
Mar 11, 2009 | 17.51 | 18.75 | 17.51 | 18.50 | 15,130,654 | +0.85(+4.84%) |
Mar 10, 2009 | 16.47 | 17.66 | 16.47 | 17.65 | 16,410,149 | +1.53(+9.47%) |
Mar 09, 2009 | 16.23 | 16.74 | 16.03 | 16.12 | 9,373,561 | -0.26(-1.57%) |
Mar 06, 2009 | 16.67 | 17.11 | 16.01 | 16.38 | 0 | -0.22(-1.30%) |
Mar 05, 2009 | 17.22 | 17.26 | 16.44 | 16.60 | 10,579,948 | -1.01(-5.72%) |
Mar 04, 2009 | 17.60 | 17.91 | 17.29 | 17.60 | 11,005,625 | +0.28(+1.60%) |
Mar 02, 2009 | 18.28 | 18.37 | 17.23 | 17.32 | 13,052,952 | -1.30(-6.97%) |
Feb 27, 2009 | 18.80 | 19.28 | 18.59 | 18.62 | 0 | -0.60(-3.11%) |
Feb 26, 2009 | 20.00 | 20.00 | 19.05 | 19.22 | 9,566,140 | -0.40(-2.02%) |
Feb 25, 2009 | 20.11 | 20.11 | 19.49 | 19.62 | 11,883,651 | -0.34(-1.70%) |
Feb 24, 2009 | 19.29 | 20.24 | 19.11 | 19.96 | 16,063,632 | +0.70(+3.64%) |
Feb 23, 2009 | 20.28 | 20.36 | 19.20 | 19.25 | 17,101,776 | -0.76(-3.81%) |
Feb 20, 2009 | 20.67 | 20.67 | 19.70 | 20.02 | 0 | -0.96(-4.60%) |
Feb 19, 2009 | 21.20 | 21.46 | 20.92 | 20.98 | 11,451,300 | -0.04(-0.20%) |
Feb 18, 2009 | 21.79 | 21.79 | 20.85 | 21.02 | 10,531,113 | -0.66(-3.04%) |
Feb 17, 2009 | 22.37 | 22.50 | 21.61 | 21.68 | 10,557,196 | -1.26(-5.51%) |
Feb 13, 2009 | 22.20 | 23.29 | 22.08 | 22.95 | 11,912,609 | +0.83(+3.73%) |
Feb 12, 2009 | 22.00 | 22.16 | 21.38 | 22.12 | 9,977,458 | -0.22(-0.99%) |
Feb 11, 2009 | 23.13 | 23.28 | 22.00 | 22.34 | 7,540,855 | +0.15(+0.69%) |
Feb 10, 2009 | 23.02 | 23.39 | 22.03 | 22.19 | 10,223,163 | -1.10(-4.71%) |
Feb 09, 2009 | 23.24 | 23.38 | 22.84 | 23.29 | 6,680,612 | +0.08(+0.33%) |
Feb 06, 2009 | 22.85 | 23.36 | 22.65 | 23.21 | 10,844,025 | +0.64(+2.83%) |
Feb 05, 2009 | 21.75 | 22.84 | 21.67 | 22.57 | 10,403,732 | +0.12(+0.53%) |
Feb 04, 2009 | 22.02 | 23.12 | 22.02 | 22.45 | 10,896,823 | +0.46(+2.08%) |
Feb 03, 2009 | 22.26 | 22.26 | 21.53 | 22.00 | 12,088,642 | -0.10(-0.44%) |
Feb 02, 2009 | 22.43 | 22.54 | 21.76 | 22.09 | 10,448,771 | -0.68(-2.99%) |
Jan 30, 2009 | 22.71 | 23.77 | 22.43 | 22.77 | 0 | +0.10(+0.43%) |
Jan 29, 2009 | 23.82 | 24.02 | 22.57 | 22.68 | 13,047,424 | -1.42(-5.88%) |
Jan 28, 2009 | 23.93 | 24.46 | 23.82 | 24.09 | 9,799,153 | +0.56(+2.36%) |
Jan 27, 2009 | 23.16 | 23.69 | 23.00 | 23.54 | 9,415,914 | +0.51(+2.20%) |
Jan 26, 2009 | 22.36 | 23.14 | 22.17 | 23.03 | 12,578,091 | +0.67(+3.01%) |
Jan 23, 2009 | 21.57 | 22.59 | 21.50 | 22.36 | 8,085,554 | +0.17(+0.75%) |
Jan 22, 2009 | 22.22 | 22.45 | 21.71 | 22.19 | 9,574,553 | -0.29(-1.30%) |
Jan 21, 2009 | 22.23 | 22.59 | 21.64 | 22.48 | 7,823,893 | +0.60(+2.73%) |
Jan 20, 2009 | 22.77 | 23.22 | 21.86 | 21.89 | 9,858,576 | -0.98(-4.28%) |
Jan 16, 2009 | 22.95 | 23.04 | 22.37 | 22.86 | 0 | +0.22(+0.95%) |
Jan 15, 2009 | 22.27 | 22.78 | 21.69 | 22.65 | 9,680,612 | +0.44(+1.97%) |
Jan 14, 2009 | 22.91 | 23.00 | 22.00 | 22.21 | 8,746,991 | -0.96(-4.13%) |
Jan 13, 2009 | 23.39 | 23.59 | 22.80 | 23.17 | 7,369,174 | -0.27(-1.15%) |
Jan 12, 2009 | 23.59 | 23.70 | 23.18 | 23.44 | 6,221,985 | -0.26(-1.08%) |
Jan 09, 2009 | 24.27 | 24.27 | 23.33 | 23.70 | 7,987,754 | -0.32(-1.33%) |
Jan 08, 2009 | 23.75 | 24.02 | 23.46 | 24.02 | 6,281,515 | +0.10(+0.44%) |
Jan 07, 2009 | 24.72 | 24.72 | 23.72 | 23.91 | 8,210,095 | -1.10(-4.41%) |
Jan 06, 2009 | 24.17 | 25.27 | 24.17 | 25.02 | 10,384,299 | +1.08(+4.52%) |
Jan 05, 2009 | 23.93 | 24.07 | 23.60 | 23.93 | 10,063,228 | -0.12(-0.52%) |
Jan 02, 2009 | 22.86 | 24.19 | 22.57 | 24.06 | 0 | +1.27(+5.57%) |
Jan 01, 2009 | 22.63 | 23.11 | 22.62 | 22.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.63 | 23.11 | 22.62 | 22.79 | 7,023,280 | +0.17(+0.74%) |
Dec 30, 2008 | 21.77 | 22.65 | 21.77 | 22.62 | 5,754,594 | +0.96(+4.42%) |
Dec 29, 2008 | 21.69 | 21.69 | 21.27 | 21.66 | 6,038,790 | -0.53(-2.38%) |
Dec 26, 2008 | 22.22 | 22.38 | 21.77 | 22.19 | 2,942,070 | +0.09(+0.41%) |
Dec 24, 2008 | 22.08 | 22.22 | 21.86 | 22.10 | 2,136,241 | +0.09(+0.41%) |
Dec 23, 2008 | 21.95 | 22.24 | 21.51 | 22.01 | 8,757,071 | -0.13(-0.60%) |
Dec 22, 2008 | 22.75 | 22.75 | 21.66 | 22.14 | 9,099,938 | -0.55(-2.42%) |
Dec 19, 2008 | 23.22 | 23.60 | 22.55 | 22.69 | 14,498,933 | -0.02(-0.09%) |
Dec 18, 2008 | 22.86 | 23.14 | 22.35 | 22.71 | 14,302,023 | -0.07(-0.30%) |
Dec 17, 2008 | 22.56 | 23.09 | 22.21 | 22.78 | 10,595,719 | +0.01(+0.06%) |
Dec 16, 2008 | 21.53 | 23.02 | 21.40 | 22.77 | 16,141,994 | +1.40(+6.56%) |
Dec 15, 2008 | 20.90 | 22.11 | 20.87 | 21.36 | 21,944,542 | +1.27(+6.32%) |
Dec 12, 2008 | 19.39 | 20.31 | 18.78 | 20.09 | 17,545,294 | +0.31(+1.54%) |
Dec 11, 2008 | 20.07 | 20.60 | 19.69 | 19.79 | 12,667,921 | -0.28(-1.38%) |
Dec 10, 2008 | 19.47 | 20.67 | 19.45 | 20.07 | 13,834,881 | +0.85(+4.44%) |
Dec 09, 2008 | 18.74 | 19.61 | 18.53 | 19.21 | 14,697,479 | +0.33(+1.73%) |
Dec 08, 2008 | 18.90 | 19.31 | 18.37 | 18.89 | 12,855,803 | +0.47(+2.52%) |
Dec 05, 2008 | 17.40 | 18.50 | 16.97 | 18.42 | 9,349,935 | +0.74(+4.16%) |
Dec 04, 2008 | 18.02 | 18.44 | 17.35 | 17.69 | 7,475,202 | -0.71(-3.85%) |
Dec 03, 2008 | 17.71 | 18.57 | 17.47 | 18.39 | 9,639,532 | -0.06(-0.34%) |
Dec 02, 2008 | 18.36 | 18.51 | 17.85 | 18.46 | 8,428,283 | +0.42(+2.31%) |
Dec 01, 2008 | 19.09 | 19.25 | 17.95 | 18.04 | 8,709,173 | -1.30(-6.71%) |
Nov 28, 2008 | 18.71 | 19.34 | 18.71 | 19.34 | 3,050,451 | +0.55(+2.92%) |
Nov 26, 2008 | 17.72 | 18.88 | 17.19 | 18.79 | 8,576,577 | +0.83(+4.60%) |
Nov 25, 2008 | 18.56 | 18.71 | 17.39 | 17.96 | 10,683,820 | -0.22(-1.18%) |
Nov 24, 2008 | 17.98 | 18.59 | 17.37 | 18.18 | 13,742,565 | +0.56(+3.19%) |
Nov 21, 2008 | 16.83 | 17.69 | 16.13 | 17.62 | 12,561,687 | +1.19(+7.22%) |
Nov 20, 2008 | 16.71 | 17.91 | 16.21 | 16.43 | 14,704,726 | -0.49(-2.91%) |
Nov 19, 2008 | 18.28 | 18.71 | 16.84 | 16.92 | 10,626,161 | -1.39(-7.58%) |
Nov 18, 2008 | 18.19 | 18.78 | 17.75 | 18.31 | 11,368,299 | +0.05(+0.27%) |
Nov 17, 2008 | 18.77 | 18.98 | 18.11 | 18.26 | 7,292,290 | -0.72(-3.80%) |
Nov 14, 2008 | 19.61 | 20.00 | 18.79 | 18.98 | 0 | -1.00(-5.00%) |
Nov 13, 2008 | 18.63 | 20.09 | 17.67 | 19.98 | 13,624,000 | +1.44(+7.75%) |
Nov 12, 2008 | 18.66 | 19.03 | 18.40 | 18.55 | 9,864,682 | -0.46(-2.41%) |
Nov 11, 2008 | 19.73 | 19.85 | 18.66 | 19.00 | 9,049,575 | -1.08(-5.39%) |
Nov 10, 2008 | 20.76 | 21.02 | 19.78 | 20.09 | 5,441,470 | -0.29(-1.43%) |
Nov 07, 2008 | 19.79 | 20.44 | 19.57 | 20.38 | 0 | +0.78(+3.97%) |
Nov 06, 2008 | 21.25 | 21.66 | 19.41 | 19.60 | 11,569,024 | -1.91(-8.87%) |
Nov 05, 2008 | 22.48 | 22.98 | 21.34 | 21.51 | 8,729,934 | -1.26(-5.52%) |
Nov 04, 2008 | 21.90 | 22.91 | 21.67 | 22.77 | 11,412,101 | +1.31(+6.11%) |
Nov 03, 2008 | 21.11 | 21.58 | 20.82 | 21.45 | 6,112,358 | +0.32(+1.51%) |
Oct 31, 2008 | 20.78 | 21.30 | 20.50 | 21.14 | 11,722,792 | +0.22(+1.06%) |
Oct 30, 2008 | 21.18 | 21.57 | 20.36 | 20.91 | 10,781,646 | +0.80(+3.97%) |
Oct 29, 2008 | 20.07 | 21.28 | 19.89 | 20.11 | 10,864,685 | -0.22(-1.09%) |
Oct 28, 2008 | 18.79 | 20.41 | 18.05 | 20.34 | 13,233,150 | +2.14(+11.75%) |
Oct 27, 2008 | 18.56 | 19.37 | 18.16 | 18.20 | 11,570,198 | -0.65(-3.46%) |
Oct 24, 2008 | 18.48 | 19.73 | 18.25 | 18.85 | 11,389,397 | -1.19(-5.96%) |
Oct 23, 2008 | 19.40 | 20.57 | 18.90 | 20.05 | 16,538,497 | +0.71(+3.70%) |
Oct 22, 2008 | 19.57 | 19.98 | 18.78 | 19.33 | 12,200,514 | -0.69(-3.47%) |
Oct 21, 2008 | 20.24 | 20.87 | 19.83 | 20.02 | 11,313,687 | -0.60(-2.93%) |
Oct 20, 2008 | 20.63 | 21.07 | 19.77 | 20.63 | 12,807,271 | +0.24(+1.19%) |
Oct 17, 2008 | 20.70 | 21.40 | 19.30 | 20.39 | 23,717,846 | -1.08(-5.04%) |
Oct 16, 2008 | 20.05 | 21.71 | 19.47 | 21.47 | 15,961,575 | +1.28(+6.36%) |
Oct 15, 2008 | 21.73 | 22.46 | 19.90 | 20.18 | 17,704,162 | -2.10(-9.41%) |
Oct 14, 2008 | 24.57 | 24.70 | 22.00 | 22.28 | 14,138,792 | -0.92(-3.98%) |
Oct 13, 2008 | 22.52 | 23.38 | 21.87 | 23.20 | 13,286,931 | +1.96(+9.25%) |
Oct 10, 2008 | 20.32 | 22.38 | 18.05 | 21.24 | 24,299,502 | -0.55(-2.52%) |
Oct 09, 2008 | 24.43 | 24.92 | 21.26 | 21.79 | 18,021,360 | -1.87(-7.89%) |
Oct 08, 2008 | 23.66 | 24.97 | 23.19 | 23.65 | 16,799,458 | -0.60(-2.49%) |
Oct 07, 2008 | 24.99 | 25.82 | 24.01 | 24.26 | 13,281,940 | -0.67(-2.70%) |
Oct 06, 2008 | 25.29 | 25.66 | 24.06 | 24.93 | 16,739,253 | -1.33(-5.07%) |
Oct 03, 2008 | 27.15 | 27.71 | 26.12 | 26.26 | 0 | -0.19(-0.71%) |
Oct 02, 2008 | 27.35 | 27.52 | 26.38 | 26.45 | 12,213,533 | -1.09(-3.96%) |
Oct 01, 2008 | 28.58 | 28.58 | 27.14 | 27.54 | 14,914,255 | -1.30(-4.50%) |
Sep 30, 2008 | 28.84 | 28.89 | 27.63 | 28.84 | 10,588,616 | +0.82(+2.92%) |
Sep 29, 2008 | 30.13 | 30.30 | 27.26 | 28.02 | 14,213,638 | -2.64(-8.60%) |
Sep 26, 2008 | 29.44 | 30.81 | 29.22 | 30.66 | 0 | +0.57(+1.89%) |
Sep 25, 2008 | 29.48 | 30.33 | 29.33 | 30.09 | 10,750,875 | +0.82(+2.80%) |
Sep 24, 2008 | 29.99 | 30.38 | 29.09 | 29.27 | 8,215,479 | -0.70(-2.34%) |
Sep 23, 2008 | 30.28 | 31.05 | 29.74 | 29.97 | 8,971,189 | -0.29(-0.96%) |
Sep 22, 2008 | 31.15 | 31.15 | 30.07 | 30.26 | 8,997,982 | -1.19(-3.80%) |
Sep 19, 2008 | 31.94 | 32.55 | 30.92 | 31.46 | 0 | +0.89(+2.91%) |
Sep 18, 2008 | 30.82 | 30.84 | 28.80 | 30.57 | 17,233,292 | +0.18(+0.59%) |
Sep 17, 2008 | 31.29 | 31.29 | 29.92 | 30.39 | 13,191,210 | -1.51(-4.72%) |
Sep 16, 2008 | 31.37 | 32.06 | 31.12 | 31.89 | 10,473,296 | +0.02(+0.07%) |
Sep 15, 2008 | 32.15 | 32.62 | 31.77 | 31.87 | 11,780,526 | -1.13(-3.43%) |
Sep 12, 2008 | 32.80 | 33.09 | 32.63 | 33.00 | 6,258,418 | -0.06(-0.17%) |
Sep 11, 2008 | 32.73 | 33.06 | 32.41 | 33.06 | 9,089,391 | +0.05(+0.15%) |
Sep 10, 2008 | 33.02 | 33.28 | 32.57 | 33.01 | 9,036,780 | +0.28(+0.85%) |
Sep 09, 2008 | 33.71 | 34.52 | 32.64 | 32.73 | 10,268,929 | -1.00(-2.96%) |
Sep 08, 2008 | 33.86 | 34.41 | 33.31 | 33.73 | 9,845,616 | +0.61(+1.84%) |
Sep 05, 2008 | 33.11 | 33.37 | 32.57 | 33.12 | 0 | -0.19(-0.56%) |
Sep 04, 2008 | 33.84 | 33.84 | 33.25 | 33.31 | 10,587,151 | -0.81(-2.36%) |
Sep 03, 2008 | 35.07 | 35.07 | 33.84 | 34.12 | 6,077,839 | -0.73(-2.09%) |
Sep 02, 2008 | 35.17 | 36.09 | 34.64 | 34.84 | 6,276,133 | +0.02(+0.06%) |
Aug 29, 2008 | 34.84 | 35.07 | 34.59 | 34.82 | 0 | -0.10(-0.30%) |
Aug 28, 2008 | 34.32 | 35.40 | 34.18 | 34.93 | 5,487,341 | +0.82(+2.40%) |
Aug 27, 2008 | 33.96 | 34.27 | 33.66 | 34.11 | 3,869,481 | +0.14(+0.41%) |
Aug 26, 2008 | 33.93 | 34.02 | 33.42 | 33.97 | 3,809,390 | +0.27(+0.80%) |
Aug 25, 2008 | 34.22 | 34.50 | 33.48 | 33.70 | 4,029,993 | -0.87(-2.51%) |
Aug 22, 2008 | 33.90 | 34.68 | 33.87 | 34.57 | 0 | +0.73(+2.15%) |
Aug 21, 2008 | 33.34 | 33.98 | 33.09 | 33.84 | 4,911,244 | +0.18(+0.54%) |
Aug 20, 2008 | 34.06 | 34.09 | 33.18 | 33.66 | 4,778,276 | -0.40(-1.16%) |
Aug 19, 2008 | 34.70 | 34.70 | 33.79 | 34.05 | 6,343,555 | -0.69(-2.00%) |
Aug 18, 2008 | 35.39 | 35.49 | 34.51 | 34.75 | 4,816,014 | -0.60(-1.71%) |
Aug 15, 2008 | 35.31 | 35.69 | 35.05 | 35.35 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 35.00 | 35.64 | 34.68 | 35.25 | 4,659,077 | -0.06(-0.18%) |
Aug 13, 2008 | 35.54 | 35.57 | 34.71 | 35.32 | 4,698,089 | -0.33(-0.93%) |
Aug 12, 2008 | 35.75 | 36.02 | 35.50 | 35.65 | 4,979,528 | -0.14(-0.39%) |
Aug 11, 2008 | 35.62 | 36.32 | 35.30 | 35.79 | 5,917,427 | +0.17(+0.47%) |
Aug 08, 2008 | 34.70 | 35.68 | 34.38 | 35.62 | 5,874,280 | +0.96(+2.78%) |
Aug 07, 2008 | 35.23 | 35.23 | 34.59 | 34.66 | 5,871,037 | -0.92(-2.58%) |
Aug 06, 2008 | 35.73 | 35.81 | 35.09 | 35.57 | 6,018,046 | -0.22(-0.62%) |
Aug 05, 2008 | 35.31 | 35.91 | 35.26 | 35.79 | 6,673,266 | +0.70(+2.00%) |
Aug 04, 2008 | 35.30 | 35.45 | 34.62 | 35.09 | 5,224,305 | -0.31(-0.86%) |
Aug 01, 2008 | 35.49 | 35.94 | 35.05 | 35.40 | 6,801,283 | +0.11(+0.31%) |
Jul 31, 2008 | 36.18 | 36.41 | 35.22 | 35.29 | 8,978,626 | -1.10(-3.03%) |
Jul 30, 2008 | 36.08 | 36.41 | 35.63 | 36.39 | 7,232,045 | +0.62(+1.75%) |
Jul 29, 2008 | 35.77 | 35.77 | 34.75 | 35.77 | 6,952,365 | +1.04(+3.00%) |
Jul 28, 2008 | 35.26 | 35.32 | 34.46 | 34.73 | 9,507,234 | -0.56(-1.59%) |
Jul 25, 2008 | 35.75 | 35.91 | 35.11 | 35.29 | 11,128,829 | -0.37(-1.05%) |
Jul 24, 2008 | 36.68 | 36.82 | 35.45 | 35.66 | 9,945,165 | -0.94(-2.56%) |
Jul 23, 2008 | 36.21 | 36.63 | 35.82 | 36.60 | 9,597,503 | +0.28(+0.78%) |
Jul 22, 2008 | 34.42 | 36.32 | 34.42 | 36.32 | 12,389,712 | +1.72(+4.98%) |
Jul 21, 2008 | 35.53 | 35.53 | 34.03 | 34.59 | 12,142,253 | -0.57(-1.62%) |
Jul 18, 2008 | 37.01 | 37.28 | 34.84 | 35.16 | 13,479,736 | -0.14(-0.39%) |
Jul 17, 2008 | 34.82 | 35.68 | 34.65 | 35.30 | 12,181,935 | +1.01(+2.96%) |
Jul 16, 2008 | 33.18 | 34.29 | 32.85 | 34.29 | 6,744,738 | +1.08(+3.26%) |
Jul 15, 2008 | 34.00 | 34.00 | 32.39 | 33.21 | 10,848,233 | -1.14(-3.31%) |
Jul 14, 2008 | 34.57 | 35.35 | 33.85 | 34.34 | 7,997,763 | +0.12(+0.34%) |
Jul 11, 2008 | 35.08 | 35.32 | 33.84 | 34.23 | 11,638,728 | -1.35(-3.79%) |
Jul 10, 2008 | 34.70 | 35.61 | 34.36 | 35.57 | 10,484,371 | +0.92(+2.64%) |
Jul 09, 2008 | 35.66 | 35.88 | 34.66 | 34.66 | 6,567,016 | -1.07(-2.99%) |
Jul 08, 2008 | 34.80 | 35.75 | 34.80 | 35.73 | 8,085,671 | +0.62(+1.76%) |
Jul 07, 2008 | 35.00 | 35.82 | 34.64 | 35.11 | 10,295,695 | +0.19(+0.54%) |
Jul 04, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.00(+0.00%) |
Jul 03, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.48(+1.39%) |
Jul 02, 2008 | 35.66 | 35.66 | 34.44 | 34.44 | 10,457,680 | -0.86(-2.44%) |
Jul 01, 2008 | 34.43 | 35.50 | 34.21 | 35.30 | 12,686,456 | +0.40(+1.15%) |
Jun 30, 2008 | 34.19 | 35.25 | 33.84 | 34.90 | 13,965,756 | +0.73(+2.13%) |
Jun 27, 2008 | 34.08 | 34.43 | 33.62 | 34.17 | 15,017,990 | +0.06(+0.18%) |
Jun 26, 2008 | 35.42 | 35.46 | 33.92 | 34.11 | 15,601,727 | -1.64(-4.58%) |
Jun 25, 2008 | 37.84 | 37.84 | 35.54 | 35.75 | 17,299,006 | -2.02(-5.35%) |
Jun 24, 2008 | 38.11 | 38.21 | 37.62 | 37.77 | 4,911,091 | -0.40(-1.05%) |
Jun 23, 2008 | 37.71 | 38.26 | 37.65 | 38.17 | 5,602,968 | +0.55(+1.46%) |
Jun 20, 2008 | 38.25 | 38.32 | 37.43 | 37.62 | 8,563,493 | -0.80(-2.08%) |
Jun 19, 2008 | 37.81 | 38.59 | 37.72 | 38.42 | 5,710,568 | +0.51(+1.34%) |
Jun 18, 2008 | 38.04 | 38.19 | 37.69 | 37.91 | 5,994,342 | -0.31(-0.80%) |
Jun 17, 2008 | 39.27 | 39.27 | 38.18 | 38.22 | 5,824,700 | -0.78(-1.99%) |
Jun 16, 2008 | 39.02 | 39.27 | 38.67 | 38.99 | 5,387,529 | -0.22(-0.55%) |
Jun 13, 2008 | 38.94 | 39.48 | 38.79 | 39.21 | 7,137,873 | +0.60(+1.56%) |
Jun 12, 2008 | 37.96 | 39.38 | 37.96 | 38.61 | 9,326,452 | +0.94(+2.51%) |
Jun 11, 2008 | 37.79 | 38.45 | 37.56 | 37.66 | 5,737,155 | -0.12(-0.33%) |
Jun 10, 2008 | 38.06 | 38.24 | 37.49 | 37.79 | 8,070,726 | -0.24(-0.64%) |
Jun 09, 2008 | 37.70 | 38.53 | 37.65 | 38.03 | 9,503,270 | +0.54(+1.44%) |
Jun 06, 2008 | 39.04 | 39.04 | 37.49 | 37.49 | 10,447,769 | -1.87(-4.74%) |
Jun 05, 2008 | 39.70 | 39.83 | 38.93 | 39.36 | 6,780,293 | -0.02(-0.05%) |
Jun 04, 2008 | 39.54 | 39.76 | 39.18 | 39.38 | 6,591,999 | -0.28(-0.72%) |
Jun 03, 2008 | 40.50 | 40.67 | 39.09 | 39.66 | 7,952,461 | -0.81(-2.01%) |
Jun 02, 2008 | 41.31 | 41.31 | 40.06 | 40.47 | 5,352,632 | -0.91(-2.20%) |
May 30, 2008 | 41.23 | 41.66 | 41.08 | 41.38 | 4,656,328 | +0.20(+0.49%) |
May 29, 2008 | 41.35 | 41.65 | 40.67 | 41.18 | 3,478,432 | +0.07(+0.17%) |
May 28, 2008 | 41.26 | 41.70 | 40.95 | 41.11 | 5,030,679 | +0.07(+0.17%) |
May 27, 2008 | 40.74 | 41.34 | 40.49 | 41.04 | 3,077,954 | +0.26(+0.63%) |
May 26, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 3,885,729 | -0.42(-1.03%) |
May 22, 2008 | 41.65 | 41.82 | 41.08 | 41.21 | 4,612,754 | -0.52(-1.25%) |
May 21, 2008 | 42.79 | 43.10 | 41.65 | 41.73 | 5,594,955 | -0.90(-2.12%) |
May 20, 2008 | 43.08 | 43.08 | 42.47 | 42.63 | 4,246,386 | -0.58(-1.33%) |
May 19, 2008 | 43.21 | 43.72 | 42.72 | 43.21 | 4,959,814 | +0.31(+0.71%) |
May 16, 2008 | 43.48 | 43.48 | 42.69 | 42.90 | 5,168,889 | -0.43(-0.99%) |
May 15, 2008 | 43.44 | 43.49 | 42.68 | 43.33 | 7,117,601 | +0.31(+0.71%) |
May 14, 2008 | 42.34 | 43.53 | 42.33 | 43.03 | 7,216,279 | +0.81(+1.91%) |
May 13, 2008 | 41.82 | 42.27 | 41.77 | 42.22 | 5,623,695 | +0.59(+1.42%) |
May 12, 2008 | 41.39 | 41.75 | 40.87 | 41.63 | 4,335,676 | +0.27(+0.65%) |
May 09, 2008 | 40.79 | 41.59 | 40.51 | 41.36 | 2,784,488 | +0.16(+0.39%) |
May 08, 2008 | 40.95 | 41.34 | 40.79 | 41.20 | 5,554,982 | +0.26(+0.63%) |
May 07, 2008 | 42.27 | 42.27 | 40.83 | 40.95 | 5,819,970 | -1.26(-2.98%) |
May 06, 2008 | 42.01 | 42.29 | 41.60 | 42.20 | 3,835,729 | +0.15(+0.35%) |
May 05, 2008 | 42.04 | 42.16 | 41.66 | 42.06 | 3,622,230 | -0.03(-0.07%) |
May 02, 2008 | 42.43 | 43.00 | 41.40 | 42.08 | 6,209,207 | -0.03(-0.07%) |