Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.56 | 14.99 | 14.37 | 14.76 | 3,484,215 | +0.32(+2.25%) |
May 28, 2009 | 14.55 | 14.65 | 14.02 | 14.44 | 9,996,516 | +0.07(+0.46%) |
May 27, 2009 | 15.10 | 15.19 | 14.32 | 14.37 | 8,599,889 | -0.85(-5.58%) |
May 26, 2009 | 14.12 | 15.22 | 14.12 | 15.22 | 5,580,824 | +0.98(+6.90%) |
May 22, 2009 | 14.54 | 14.76 | 14.24 | 14.24 | 4,553,867 | -0.13(-0.87%) |
May 21, 2009 | 14.41 | 14.54 | 14.18 | 14.36 | 10,540,574 | -0.26(-1.77%) |
May 20, 2009 | 15.52 | 15.72 | 14.54 | 14.62 | 17,471,230 | -0.69(-4.53%) |
May 19, 2009 | 16.00 | 16.08 | 15.27 | 15.32 | 9,591,891 | -0.78(-4.82%) |
May 18, 2009 | 15.41 | 16.18 | 15.41 | 16.09 | 2,651,000 | +0.91(+5.98%) |
May 15, 2009 | 15.52 | 15.61 | 15.05 | 15.18 | 3,252,307 | -0.39(-2.51%) |
May 14, 2009 | 15.19 | 15.74 | 15.13 | 15.58 | 4,286,787 | +0.24(+1.59%) |
May 13, 2009 | 16.00 | 16.06 | 15.33 | 15.33 | 6,363,250 | -1.06(-6.44%) |
May 12, 2009 | 16.82 | 17.39 | 15.95 | 16.39 | 8,903,599 | -0.65(-3.81%) |
May 11, 2009 | 17.18 | 17.44 | 16.95 | 17.04 | 7,954,887 | -0.55(-3.11%) |
May 08, 2009 | 16.42 | 17.68 | 16.42 | 17.58 | 10,107,945 | +1.35(+8.33%) |
May 07, 2009 | 17.34 | 17.41 | 16.20 | 16.23 | 10,391,533 | -0.71(-4.18%) |
May 06, 2009 | 16.25 | 17.00 | 16.09 | 16.94 | 8,774,839 | +0.91(+5.67%) |
May 05, 2009 | 16.31 | 16.37 | 15.77 | 16.03 | 2,936,437 | -0.35(-2.12%) |
May 04, 2009 | 15.27 | 16.41 | 15.16 | 16.38 | 7,531,889 | +1.34(+8.89%) |
May 01, 2009 | 15.45 | 15.69 | 14.93 | 15.04 | 5,471,085 | -0.36(-2.35%) |
Apr 30, 2009 | 16.33 | 16.34 | 15.36 | 15.41 | 5,543,347 | -0.51(-3.20%) |
Apr 29, 2009 | 15.09 | 15.92 | 15.09 | 15.92 | 4,643,989 | +0.83(+5.53%) |
Apr 28, 2009 | 14.70 | 15.46 | 14.70 | 15.08 | 3,795,519 | +0.00(+0.00%) |
Apr 27, 2009 | 15.55 | 15.72 | 14.94 | 15.08 | 7,839,147 | -0.65(-4.13%) |
Apr 24, 2009 | 15.10 | 16.13 | 15.05 | 15.73 | 11,439,846 | +0.76(+5.08%) |
Apr 23, 2009 | 15.09 | 15.39 | 14.56 | 14.97 | 7,403,140 | -0.14(-0.93%) |
Apr 22, 2009 | 15.16 | 16.14 | 15.05 | 15.11 | 9,859,037 | -0.63(-3.99%) |
Apr 21, 2009 | 14.31 | 15.74 | 13.95 | 15.74 | 8,865,823 | +0.92(+6.23%) |
Apr 20, 2009 | 15.88 | 16.05 | 14.81 | 14.81 | 6,675,950 | -1.74(-10.49%) |
Apr 17, 2009 | 16.24 | 16.91 | 15.78 | 16.55 | 6,815,960 | +0.50(+3.13%) |
Apr 16, 2009 | 16.12 | 16.34 | 15.21 | 16.05 | 5,795,338 | +0.29(+1.83%) |
Apr 15, 2009 | 15.21 | 15.84 | 14.73 | 15.76 | 6,160,605 | +0.36(+2.35%) |
Apr 14, 2009 | 16.61 | 16.73 | 15.34 | 15.40 | 4,820,054 | -1.45(-8.59%) |
Apr 13, 2009 | 15.75 | 16.90 | 15.60 | 16.85 | 8,400,409 | +0.83(+5.16%) |
Apr 09, 2009 | 14.90 | 16.06 | 14.90 | 16.02 | 5,244,235 | +1.63(+11.35%) |
Apr 08, 2009 | 14.54 | 14.64 | 14.03 | 14.39 | 3,618,452 | -0.09(-0.61%) |
Apr 07, 2009 | 14.65 | 14.92 | 14.46 | 14.48 | 3,625,993 | -0.48(-3.21%) |
Apr 06, 2009 | 15.23 | 15.23 | 14.73 | 14.96 | 2,102,650 | -0.49(-3.20%) |
Apr 03, 2009 | 15.22 | 15.46 | 14.88 | 15.45 | 2,779,423 | +0.28(+1.85%) |
Apr 02, 2009 | 15.15 | 15.35 | 14.94 | 15.17 | 4,467,621 | +0.49(+3.37%) |
Apr 01, 2009 | 14.15 | 14.77 | 13.77 | 14.67 | 5,715,172 | +0.48(+3.38%) |
Mar 31, 2009 | 13.80 | 14.57 | 13.76 | 14.19 | 4,686,651 | +0.52(+3.78%) |
Mar 30, 2009 | 14.11 | 14.11 | 13.61 | 13.68 | 4,416,647 | -1.43(-9.44%) |
Mar 26, 2009 | 14.84 | 15.14 | 14.54 | 15.10 | 3,728,402 | +0.37(+2.51%) |
Mar 25, 2009 | 14.48 | 15.20 | 13.83 | 14.73 | 7,457,606 | +0.41(+2.83%) |
Mar 24, 2009 | 15.36 | 15.47 | 14.33 | 14.33 | 6,413,139 | -1.21(-7.79%) |
Mar 23, 2009 | 14.63 | 15.55 | 14.59 | 15.54 | 8,621,146 | +1.83(+13.36%) |
Mar 20, 2009 | 14.53 | 14.53 | 13.70 | 13.71 | 3,972,565 | -0.58(-4.03%) |
Mar 19, 2009 | 15.50 | 15.50 | 14.24 | 14.28 | 6,903,288 | -0.70(-4.68%) |
Mar 18, 2009 | 13.91 | 15.10 | 13.82 | 14.98 | 7,020,490 | +0.91(+6.45%) |
Mar 17, 2009 | 13.23 | 14.08 | 13.23 | 14.08 | 6,247,972 | +0.69(+5.19%) |
Mar 16, 2009 | 13.63 | 14.16 | 13.38 | 13.38 | 8,367,211 | +0.01(+0.11%) |
Mar 13, 2009 | 13.74 | 13.85 | 13.31 | 13.37 | 0 | -0.26(-1.90%) |
Mar 12, 2009 | 12.27 | 13.68 | 12.10 | 13.63 | 9,402,130 | +1.32(+10.74%) |
Mar 11, 2009 | 12.70 | 13.05 | 12.27 | 12.30 | 8,825,738 | -0.04(-0.30%) |
Mar 10, 2009 | 11.11 | 12.36 | 11.08 | 12.34 | 9,942,267 | +1.50(+13.83%) |
Mar 09, 2009 | 11.00 | 11.34 | 10.82 | 10.84 | 4,832,977 | -0.13(-1.21%) |
Mar 06, 2009 | 11.25 | 11.51 | 10.65 | 10.97 | 0 | -0.21(-1.85%) |
Mar 05, 2009 | 11.84 | 11.96 | 11.00 | 11.18 | 3,069,886 | -0.93(-7.68%) |
Mar 04, 2009 | 12.49 | 12.55 | 11.84 | 12.11 | 5,286,153 | -0.72(-5.64%) |
Mar 02, 2009 | 13.08 | 13.29 | 12.79 | 12.84 | 5,316,316 | -0.61(-4.51%) |
Feb 27, 2009 | 13.54 | 14.02 | 13.30 | 13.44 | 0 | -0.44(-3.14%) |
Feb 26, 2009 | 13.72 | 14.59 | 13.66 | 13.88 | 10,125,143 | +0.40(+2.96%) |
Feb 25, 2009 | 13.29 | 13.93 | 12.69 | 13.48 | 9,145,224 | +0.11(+0.83%) |
Feb 24, 2009 | 12.62 | 13.38 | 12.41 | 13.37 | 5,500,520 | +0.84(+6.72%) |
Feb 23, 2009 | 12.88 | 13.29 | 12.51 | 12.53 | 4,900,550 | -0.33(-2.53%) |
Feb 20, 2009 | 12.64 | 12.99 | 12.13 | 12.85 | 8,240,634 | +0.04(+0.35%) |
Feb 19, 2009 | 13.66 | 13.83 | 12.81 | 12.81 | 4,114,617 | -0.77(-5.66%) |
Feb 18, 2009 | 14.00 | 14.08 | 13.41 | 13.57 | 4,241,531 | -0.22(-1.61%) |
Feb 17, 2009 | 14.22 | 14.31 | 13.80 | 13.80 | 6,790,030 | -0.88(-5.99%) |
Feb 13, 2009 | 15.27 | 15.32 | 14.67 | 14.67 | 5,821,082 | -0.61(-4.01%) |
Feb 12, 2009 | 15.15 | 15.35 | 14.51 | 15.29 | 6,341,772 | -0.22(-1.43%) |
Feb 11, 2009 | 15.21 | 15.78 | 15.06 | 15.51 | 7,439,643 | +0.41(+2.74%) |
Feb 10, 2009 | 16.48 | 16.68 | 15.09 | 15.10 | 7,140,074 | -1.47(-8.87%) |
Feb 09, 2009 | 16.54 | 16.93 | 16.37 | 16.57 | 3,904,512 | +0.05(+0.31%) |
Feb 06, 2009 | 15.41 | 16.61 | 15.31 | 16.51 | 7,426,160 | +1.23(+8.07%) |
Feb 05, 2009 | 14.95 | 15.67 | 14.56 | 15.28 | 5,320,349 | +0.26(+1.72%) |
Feb 04, 2009 | 15.00 | 15.55 | 14.97 | 15.02 | 3,414,320 | +0.03(+0.20%) |
Feb 03, 2009 | 15.49 | 15.49 | 14.67 | 14.99 | 2,831,617 | -0.37(-2.40%) |
Feb 02, 2009 | 15.10 | 15.37 | 14.97 | 15.36 | 2,894,504 | +0.04(+0.29%) |
Jan 30, 2009 | 16.03 | 16.20 | 15.23 | 15.32 | 0 | -0.52(-3.27%) |
Jan 29, 2009 | 16.45 | 16.59 | 15.82 | 15.83 | 4,358,693 | -0.93(-5.55%) |
Jan 28, 2009 | 16.19 | 16.85 | 16.19 | 16.76 | 9,715,964 | +1.26(+8.15%) |
Jan 27, 2009 | 15.18 | 15.55 | 15.04 | 15.50 | 4,988,018 | +0.39(+2.59%) |
Jan 26, 2009 | 15.49 | 15.91 | 14.94 | 15.11 | 6,001,610 | -0.24(-1.54%) |
Jan 23, 2009 | 14.54 | 15.41 | 14.37 | 15.35 | 6,330,527 | +0.37(+2.47%) |
Jan 22, 2009 | 15.87 | 15.87 | 14.71 | 14.98 | 4,987,384 | -1.03(-6.46%) |
Jan 21, 2009 | 15.39 | 16.03 | 14.75 | 16.01 | 7,070,191 | +1.05(+7.01%) |
Jan 20, 2009 | 16.42 | 16.44 | 14.96 | 14.96 | 4,667,004 | -1.75(-10.47%) |
Jan 16, 2009 | 16.96 | 17.18 | 16.03 | 16.71 | 4,172,662 | -0.06(-0.35%) |
Jan 15, 2009 | 17.12 | 17.28 | 16.15 | 16.77 | 7,418,738 | -0.39(-2.28%) |
Jan 14, 2009 | 17.98 | 18.12 | 17.16 | 17.16 | 4,331,875 | -1.09(-5.95%) |
Jan 13, 2009 | 17.74 | 18.29 | 17.68 | 18.25 | 3,269,283 | +0.34(+1.90%) |
Jan 12, 2009 | 18.46 | 18.54 | 17.77 | 17.91 | 4,482,829 | -0.64(-3.46%) |
Jan 09, 2009 | 19.50 | 19.58 | 18.50 | 18.55 | 3,940,117 | -0.96(-4.92%) |
Jan 08, 2009 | 19.62 | 19.91 | 19.33 | 19.51 | 1,806,616 | -0.09(-0.45%) |
Jan 07, 2009 | 20.35 | 20.35 | 19.50 | 19.60 | 1,888,956 | -1.03(-5.01%) |
Jan 06, 2009 | 20.69 | 20.79 | 20.38 | 20.63 | 2,262,130 | +0.04(+0.22%) |
Jan 05, 2009 | 21.65 | 21.65 | 20.48 | 20.59 | 3,669,634 | -0.92(-4.26%) |
Jan 02, 2009 | 21.59 | 21.67 | 21.03 | 21.51 | 0 | -0.03(-0.14%) |
Jan 01, 2009 | 21.04 | 21.68 | 20.69 | 21.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.04 | 21.68 | 20.69 | 21.54 | 2,375,552 | +0.72(+3.44%) |
Dec 30, 2008 | 20.23 | 20.83 | 20.18 | 20.82 | 1,617,132 | +0.76(+3.79%) |
Dec 29, 2008 | 20.39 | 20.39 | 19.79 | 20.06 | 893,592 | -0.27(-1.34%) |
Dec 26, 2008 | 20.20 | 20.33 | 19.99 | 20.33 | 531,616 | +0.24(+1.18%) |
Dec 24, 2008 | 19.64 | 20.10 | 19.62 | 20.10 | 736,772 | +0.37(+1.87%) |
Dec 23, 2008 | 20.20 | 20.25 | 19.67 | 19.73 | 2,206,968 | -0.25(-1.26%) |
Dec 22, 2008 | 20.15 | 20.35 | 19.52 | 19.98 | 2,068,809 | -0.27(-1.31%) |
Dec 19, 2008 | 20.45 | 20.86 | 20.01 | 20.24 | 2,410,872 | -0.24(-1.15%) |
Dec 18, 2008 | 20.87 | 21.14 | 20.29 | 20.48 | 3,794,494 | -0.33(-1.60%) |
Dec 17, 2008 | 20.94 | 21.14 | 20.51 | 20.81 | 6,053,916 | +0.01(+0.04%) |
Dec 16, 2008 | 19.69 | 20.97 | 19.67 | 20.80 | 4,042,429 | +1.38(+7.11%) |
Dec 15, 2008 | 19.99 | 19.99 | 18.86 | 19.42 | 4,456,017 | -0.57(-2.84%) |
Dec 12, 2008 | 18.76 | 20.04 | 18.76 | 19.99 | 3,723,292 | +0.81(+4.24%) |
Dec 11, 2008 | 20.32 | 20.48 | 19.08 | 19.18 | 2,900,915 | -1.37(-6.68%) |
Dec 10, 2008 | 20.66 | 20.97 | 20.07 | 20.55 | 3,849,392 | +0.11(+0.54%) |
Dec 09, 2008 | 21.51 | 21.76 | 20.30 | 20.44 | 4,175,966 | -1.12(-5.21%) |
Dec 08, 2008 | 21.79 | 21.79 | 21.17 | 21.57 | 2,851,072 | +0.37(+1.74%) |
Dec 05, 2008 | 19.73 | 21.26 | 19.09 | 21.20 | 7,873,825 | +1.03(+5.13%) |
Dec 04, 2008 | 20.18 | 21.18 | 19.76 | 20.16 | 5,633,948 | -0.38(-1.87%) |
Dec 03, 2008 | 19.56 | 20.68 | 19.24 | 20.55 | 4,339,530 | +0.70(+3.54%) |
Dec 02, 2008 | 18.94 | 19.89 | 18.48 | 19.84 | 6,548,962 | +1.53(+8.35%) |
Dec 01, 2008 | 21.69 | 21.69 | 18.25 | 18.32 | 6,338,861 | -3.59(-16.39%) |
Nov 28, 2008 | 21.37 | 21.90 | 21.16 | 21.90 | 1,117,810 | +0.33(+1.54%) |
Nov 26, 2008 | 20.73 | 21.68 | 20.61 | 21.57 | 4,463,965 | +0.33(+1.53%) |
Nov 25, 2008 | 21.17 | 21.42 | 19.96 | 21.25 | 4,402,259 | +0.35(+1.70%) |
Nov 24, 2008 | 19.22 | 21.25 | 18.81 | 20.89 | 9,953,002 | +2.06(+10.94%) |
Nov 21, 2008 | 18.74 | 18.91 | 16.91 | 18.83 | 8,893,283 | +0.87(+4.85%) |
Nov 20, 2008 | 18.87 | 19.47 | 17.84 | 17.96 | 8,201,979 | -1.02(-5.37%) |
Nov 19, 2008 | 20.32 | 20.84 | 18.91 | 18.98 | 6,015,493 | -1.58(-7.69%) |
Nov 18, 2008 | 21.00 | 21.19 | 19.56 | 20.56 | 4,811,812 | -0.18(-0.89%) |
Nov 17, 2008 | 21.03 | 21.31 | 20.54 | 20.75 | 2,616,933 | -0.32(-1.54%) |
Nov 14, 2008 | 22.10 | 22.58 | 21.00 | 21.07 | 5,008,881 | -1.26(-5.65%) |
Nov 13, 2008 | 20.46 | 22.44 | 19.48 | 22.33 | 4,374,609 | +1.76(+8.54%) |
Nov 12, 2008 | 21.48 | 21.85 | 20.43 | 20.58 | 7,325,335 | -1.40(-6.38%) |
Nov 11, 2008 | 21.91 | 22.48 | 21.64 | 21.98 | 3,938,766 | -0.02(-0.10%) |
Nov 10, 2008 | 22.73 | 23.12 | 21.76 | 22.00 | 3,553,141 | -0.47(-2.10%) |
Nov 07, 2008 | 22.26 | 22.58 | 21.75 | 22.47 | 4,877,378 | +0.24(+1.10%) |
Nov 06, 2008 | 22.61 | 23.47 | 22.13 | 22.23 | 6,863,274 | -0.76(-3.31%) |
Nov 05, 2008 | 25.14 | 25.14 | 22.16 | 22.99 | 3,112,846 | -1.94(-7.79%) |
Nov 04, 2008 | 24.87 | 25.25 | 24.53 | 24.93 | 7,232,812 | +0.48(+1.96%) |
Nov 03, 2008 | 24.20 | 24.50 | 23.40 | 24.45 | 3,199,194 | +0.16(+0.64%) |
Oct 31, 2008 | 23.11 | 24.30 | 22.72 | 24.30 | 2,996,787 | +1.22(+5.28%) |
Oct 30, 2008 | 23.09 | 23.09 | 22.10 | 23.08 | 2,510,322 | +1.10(+5.01%) |
Oct 29, 2008 | 22.19 | 22.93 | 21.53 | 21.98 | 4,912,329 | -0.21(-0.96%) |
Oct 28, 2008 | 20.92 | 22.67 | 19.72 | 22.19 | 4,504,077 | +2.07(+10.28%) |
Oct 27, 2008 | 19.82 | 21.37 | 19.82 | 20.12 | 4,660,864 | -0.18(-0.91%) |
Oct 24, 2008 | 19.57 | 21.20 | 19.56 | 20.31 | 6,674,771 | -0.91(-4.28%) |
Oct 23, 2008 | 22.18 | 22.28 | 19.85 | 21.22 | 11,577,167 | -0.95(-4.30%) |
Oct 22, 2008 | 23.13 | 23.21 | 21.87 | 22.17 | 6,123,550 | -1.44(-6.10%) |
Oct 21, 2008 | 24.14 | 24.39 | 23.54 | 23.61 | 3,552,372 | -0.89(-3.62%) |
Oct 20, 2008 | 24.36 | 24.70 | 23.98 | 24.50 | 4,082,306 | +0.99(+4.21%) |
Oct 17, 2008 | 24.28 | 25.20 | 23.51 | 23.51 | 5,761,383 | -1.02(-4.16%) |
Oct 16, 2008 | 23.29 | 24.80 | 22.38 | 24.53 | 6,037,631 | +0.90(+3.81%) |
Oct 15, 2008 | 24.37 | 25.07 | 23.40 | 23.63 | 8,856,930 | -1.19(-4.79%) |
Oct 14, 2008 | 24.89 | 26.92 | 23.42 | 24.81 | 10,224,051 | +0.77(+3.19%) |
Oct 13, 2008 | 22.30 | 24.05 | 21.69 | 24.05 | 5,207,757 | +3.22(+15.46%) |
Oct 10, 2008 | 18.39 | 22.50 | 18.39 | 20.83 | 16,431,508 | +0.85(+4.25%) |
Oct 09, 2008 | 23.00 | 24.37 | 19.83 | 19.98 | 12,120,671 | -3.13(-13.55%) |
Oct 08, 2008 | 22.98 | 24.10 | 22.61 | 23.11 | 4,579,209 | -0.58(-2.43%) |
Oct 07, 2008 | 25.46 | 27.14 | 23.53 | 23.68 | 6,540,116 | -1.93(-7.55%) |
Oct 06, 2008 | 25.13 | 26.01 | 24.08 | 25.62 | 7,542,577 | -0.34(-1.31%) |
Oct 03, 2008 | 27.88 | 28.43 | 25.96 | 25.96 | 3,919,392 | -1.26(-4.61%) |
Oct 02, 2008 | 27.53 | 27.78 | 26.95 | 27.21 | 3,767,165 | -0.31(-1.13%) |
Oct 01, 2008 | 26.54 | 27.70 | 25.72 | 27.53 | 5,203,697 | +0.95(+3.59%) |
Sep 30, 2008 | 25.26 | 26.66 | 25.26 | 26.57 | 6,378,699 | +0.72(+2.80%) |
Sep 29, 2008 | 27.33 | 27.33 | 23.90 | 25.85 | 6,391,679 | -1.48(-5.43%) |
Sep 26, 2008 | 26.37 | 27.70 | 26.13 | 27.33 | 0 | -0.14(-0.51%) |
Sep 25, 2008 | 28.80 | 28.87 | 27.47 | 27.47 | 5,808,117 | -0.34(-1.22%) |
Sep 24, 2008 | 28.57 | 28.57 | 27.26 | 27.81 | 6,385,679 | +0.00(+0.00%) |
Sep 23, 2008 | 29.03 | 29.03 | 27.50 | 27.81 | 6,122,386 | -0.95(-3.29%) |
Sep 22, 2008 | 32.02 | 32.13 | 27.62 | 28.76 | 8,703,331 | -1.76(-5.76%) |
Sep 19, 2008 | 38.13 | 44.48 | 28.88 | 30.52 | 0 | +0.44(+1.45%) |
Sep 18, 2008 | 26.59 | 31.34 | 25.96 | 30.08 | 26,011,700 | +4.01(+15.38%) |
Sep 17, 2008 | 26.31 | 27.30 | 25.58 | 26.07 | 16,929,894 | -1.40(-5.11%) |
Sep 16, 2008 | 24.90 | 27.47 | 24.87 | 27.47 | 17,709,200 | +1.62(+6.26%) |
Sep 15, 2008 | 24.98 | 26.69 | 24.95 | 25.86 | 12,515,001 | -1.03(-3.82%) |
Sep 12, 2008 | 25.82 | 27.55 | 25.55 | 26.88 | 8,007,513 | +0.77(+2.94%) |
Sep 11, 2008 | 24.99 | 26.12 | 24.73 | 26.11 | 14,875,023 | +0.43(+1.67%) |
Sep 10, 2008 | 25.92 | 26.09 | 24.61 | 25.69 | 10,518,129 | -0.12(-0.46%) |
Sep 09, 2008 | 26.51 | 26.85 | 25.72 | 25.80 | 10,850,042 | -0.68(-2.57%) |
Sep 08, 2008 | 27.25 | 27.62 | 25.52 | 26.48 | 18,288,596 | +1.48(+5.94%) |
Sep 05, 2008 | 23.77 | 25.15 | 23.59 | 25.00 | 0 | +0.97(+4.06%) |
Sep 04, 2008 | 25.11 | 25.11 | 24.00 | 24.02 | 6,866,758 | -1.11(-4.41%) |
Sep 03, 2008 | 24.16 | 25.19 | 23.92 | 25.13 | 6,433,077 | +0.90(+3.72%) |
Sep 02, 2008 | 24.17 | 24.69 | 23.89 | 24.23 | 6,046,332 | +0.52(+2.21%) |
Aug 29, 2008 | 23.34 | 24.06 | 23.34 | 23.71 | 3,903,060 | +0.03(+0.12%) |
Aug 28, 2008 | 23.01 | 23.82 | 22.94 | 23.68 | 4,103,582 | +0.83(+3.65%) |
Aug 27, 2008 | 22.52 | 23.23 | 22.41 | 22.84 | 3,481,105 | +0.24(+1.08%) |
Aug 26, 2008 | 22.57 | 22.82 | 22.03 | 22.60 | 4,681,052 | +0.15(+0.66%) |
Aug 25, 2008 | 22.96 | 23.10 | 22.39 | 22.45 | 2,381,520 | -0.82(-3.52%) |
Aug 22, 2008 | 22.86 | 23.37 | 22.56 | 23.27 | 4,239,586 | +0.71(+3.15%) |
Aug 21, 2008 | 22.53 | 22.81 | 22.27 | 22.56 | 6,019,003 | -0.30(-1.30%) |
Aug 20, 2008 | 23.25 | 23.25 | 22.24 | 22.86 | 10,173,503 | -0.43(-1.84%) |
Aug 19, 2008 | 23.68 | 23.68 | 22.83 | 23.29 | 9,243,932 | -0.47(-1.99%) |
Aug 18, 2008 | 24.30 | 24.98 | 23.66 | 23.76 | 7,517,935 | -0.99(-4.00%) |
Aug 15, 2008 | 24.45 | 25.46 | 24.26 | 24.75 | 0 | +0.58(+2.38%) |
Aug 14, 2008 | 23.35 | 24.23 | 23.35 | 24.17 | 7,492,811 | +0.33(+1.39%) |
Aug 13, 2008 | 24.55 | 24.55 | 23.27 | 23.84 | 8,020,314 | -0.97(-3.93%) |
Aug 12, 2008 | 25.88 | 25.88 | 24.49 | 24.81 | 8,608,255 | -0.89(-3.48%) |
Aug 11, 2008 | 24.47 | 25.91 | 24.13 | 25.71 | 7,901,542 | +1.46(+6.03%) |
Aug 08, 2008 | 23.45 | 24.45 | 23.14 | 24.25 | 6,049,620 | +0.98(+4.22%) |
Aug 07, 2008 | 23.71 | 24.33 | 23.05 | 23.26 | 7,519,523 | -0.65(-2.72%) |
Aug 06, 2008 | 23.82 | 24.09 | 23.09 | 23.91 | 5,817,189 | +0.21(+0.90%) |
Aug 05, 2008 | 22.75 | 23.96 | 22.75 | 23.70 | 7,052,473 | +0.80(+3.52%) |
Aug 04, 2008 | 22.59 | 23.20 | 22.14 | 22.89 | 4,682,876 | +0.06(+0.26%) |
Aug 01, 2008 | 22.63 | 23.05 | 21.99 | 22.84 | 4,107,827 | +0.48(+2.15%) |
Jul 31, 2008 | 22.07 | 22.72 | 22.03 | 22.36 | 4,326,387 | -0.32(-1.40%) |
Jul 30, 2008 | 22.86 | 23.19 | 21.98 | 22.67 | 8,237,317 | +0.42(+1.89%) |
Jul 29, 2008 | 22.25 | 22.47 | 20.52 | 22.25 | 12,759,707 | +1.65(+7.99%) |
Jul 28, 2008 | 21.13 | 21.55 | 20.47 | 20.61 | 8,604,313 | -0.69(-3.23%) |
Jul 25, 2008 | 21.62 | 21.90 | 20.96 | 21.29 | 8,136,952 | +0.01(+0.03%) |
Jul 24, 2008 | 22.51 | 23.03 | 21.03 | 21.28 | 13,726,461 | -1.28(-5.66%) |
Jul 23, 2008 | 22.10 | 23.57 | 22.07 | 22.56 | 18,546,636 | +0.37(+1.66%) |
Jul 22, 2008 | 20.78 | 22.30 | 19.80 | 22.19 | 14,356,199 | +1.22(+5.81%) |
Jul 21, 2008 | 21.43 | 21.92 | 20.93 | 20.97 | 8,112,589 | -0.30(-1.42%) |
Jul 18, 2008 | 21.44 | 21.53 | 20.52 | 21.28 | 6,981,568 | +0.27(+1.27%) |
Jul 17, 2008 | 19.90 | 21.59 | 19.48 | 21.01 | 16,909,998 | +1.76(+9.13%) |
Jul 16, 2008 | 17.16 | 19.33 | 17.10 | 19.25 | 11,021,035 | +2.40(+14.24%) |
Jul 15, 2008 | 16.99 | 17.87 | 16.03 | 16.85 | 10,480,059 | -0.39(-2.27%) |
Jul 14, 2008 | 19.06 | 19.20 | 17.11 | 17.24 | 8,436,533 | -1.55(-8.25%) |
Jul 11, 2008 | 18.65 | 19.35 | 18.10 | 18.80 | 6,786,175 | -0.04(-0.20%) |
Jul 10, 2008 | 18.53 | 19.50 | 18.35 | 18.83 | 10,448,053 | +0.21(+1.15%) |
Jul 09, 2008 | 19.53 | 19.96 | 18.62 | 18.62 | 8,139,597 | -0.79(-4.07%) |
Jul 08, 2008 | 18.45 | 19.60 | 17.96 | 19.41 | 6,730,007 | +1.21(+6.66%) |
Jul 07, 2008 | 19.01 | 19.16 | 17.65 | 18.20 | 8,565,658 | -0.56(-2.99%) |
Jul 04, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | +0.00(+0.00%) |
Jul 03, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | -0.86(-4.37%) |
Jul 02, 2008 | 19.90 | 20.64 | 19.56 | 19.62 | 9,583,702 | -0.18(-0.93%) |
Jul 01, 2008 | 19.38 | 20.12 | 19.20 | 19.80 | 9,000,208 | +0.13(+0.68%) |
Jun 30, 2008 | 20.28 | 20.37 | 19.57 | 19.67 | 6,418,027 | -0.83(-4.04%) |
Jun 27, 2008 | 20.46 | 20.92 | 20.24 | 20.49 | 8,538,573 | -0.08(-0.40%) |
Jun 26, 2008 | 20.36 | 20.98 | 20.35 | 20.58 | 5,281,336 | -0.25(-1.21%) |
Jun 25, 2008 | 20.63 | 21.75 | 20.51 | 20.83 | 10,893,428 | +0.14(+0.68%) |
Jun 24, 2008 | 20.07 | 20.84 | 19.87 | 20.69 | 7,883,391 | +0.47(+2.34%) |
Jun 23, 2008 | 20.73 | 21.22 | 20.21 | 20.21 | 4,285,155 | -0.81(-3.86%) |
Jun 20, 2008 | 20.97 | 21.60 | 20.65 | 21.03 | 8,308,406 | -0.11(-0.52%) |
Jun 19, 2008 | 20.81 | 21.34 | 20.44 | 21.14 | 11,436,797 | +0.32(+1.56%) |
Jun 18, 2008 | 21.34 | 21.34 | 20.53 | 20.81 | 4,897,904 | -0.62(-2.89%) |
Jun 17, 2008 | 22.06 | 22.33 | 21.31 | 21.43 | 11,374,763 | -0.56(-2.55%) |
Jun 16, 2008 | 21.06 | 22.15 | 20.85 | 21.99 | 5,985,726 | +0.57(+2.65%) |
Jun 13, 2008 | 21.96 | 22.19 | 20.88 | 21.42 | 18,399,500 | -0.47(-2.13%) |
Jun 12, 2008 | 22.05 | 22.80 | 21.70 | 21.89 | 7,146,820 | -0.04(-0.20%) |
Jun 11, 2008 | 22.67 | 22.79 | 21.93 | 21.93 | 3,323,417 | -0.86(-3.76%) |
Jun 10, 2008 | 22.76 | 23.06 | 22.36 | 22.79 | 3,918,065 | +0.22(+0.98%) |
Jun 09, 2008 | 22.96 | 23.30 | 22.27 | 22.57 | 4,962,006 | -0.47(-2.05%) |
Jun 06, 2008 | 23.82 | 23.88 | 22.98 | 23.04 | 3,780,621 | -0.92(-3.85%) |
Jun 05, 2008 | 23.86 | 24.20 | 23.72 | 23.97 | 1,804,701 | +0.30(+1.28%) |
Jun 04, 2008 | 23.71 | 24.09 | 23.54 | 23.66 | 3,178,988 | -0.18(-0.74%) |
Jun 03, 2008 | 24.15 | 24.16 | 23.59 | 23.84 | 2,380,603 | -0.15(-0.62%) |