Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.66 | 23.85 | 23.28 | 23.42 | 16,249,965 | -0.19(-0.81%) |
Jun 29, 2009 | 23.06 | 23.85 | 22.95 | 23.62 | 13,720,821 | +0.57(+2.46%) |
Jun 26, 2009 | 22.92 | 23.22 | 22.78 | 23.05 | 22,133,324 | +0.12(+0.51%) |
Jun 25, 2009 | 22.90 | 23.07 | 22.86 | 22.93 | 11,725,037 | +0.10(+0.42%) |
Jun 24, 2009 | 22.60 | 23.02 | 22.56 | 22.84 | 11,347,030 | +0.12(+0.52%) |
Jun 23, 2009 | 22.89 | 23.00 | 22.49 | 22.72 | 11,075,851 | -0.16(-0.71%) |
Jun 22, 2009 | 22.96 | 23.24 | 22.76 | 22.88 | 13,001,773 | -0.47(-2.01%) |
Jun 19, 2009 | 22.93 | 23.52 | 22.93 | 23.35 | 20,356,484 | +0.53(+2.32%) |
Jun 18, 2009 | 22.67 | 22.97 | 22.53 | 22.82 | 9,531,881 | +0.14(+0.62%) |
Jun 17, 2009 | 22.09 | 22.95 | 22.09 | 22.68 | 17,472,222 | +0.62(+2.80%) |
Jun 16, 2009 | 22.14 | 22.20 | 21.91 | 22.06 | 16,162,995 | +0.03(+0.13%) |
Jun 15, 2009 | 22.18 | 22.20 | 21.83 | 22.03 | 11,259,994 | -0.27(-1.22%) |
Jun 12, 2009 | 22.11 | 22.31 | 21.98 | 22.31 | 9,897,290 | +0.06(+0.26%) |
Jun 11, 2009 | 22.36 | 22.60 | 22.05 | 22.25 | 13,908,400 | -0.15(-0.69%) |
Jun 10, 2009 | 22.67 | 22.85 | 22.17 | 22.40 | 9,599,356 | -0.25(-1.10%) |
Jun 09, 2009 | 22.73 | 22.73 | 22.44 | 22.65 | 7,278,806 | +0.03(+0.13%) |
Jun 08, 2009 | 22.34 | 22.81 | 22.31 | 22.62 | 11,874,988 | +0.43(+1.95%) |
Jun 05, 2009 | 22.80 | 22.90 | 22.08 | 22.19 | 16,194,660 | -0.12(-0.53%) |
Jun 04, 2009 | 22.17 | 22.67 | 21.90 | 22.31 | 10,986,090 | -0.19(-0.85%) |
Jun 03, 2009 | 22.81 | 22.92 | 22.20 | 22.50 | 14,505,480 | -0.54(-2.33%) |
Jun 02, 2009 | 22.56 | 23.33 | 22.31 | 23.03 | 14,363,869 | +0.54(+2.42%) |
Jun 01, 2009 | 21.94 | 22.62 | 21.94 | 22.49 | 17,188,670 | +0.59(+2.68%) |
May 29, 2009 | 21.83 | 21.96 | 21.58 | 21.90 | 12,864,448 | +0.12(+0.54%) |
May 28, 2009 | 21.40 | 21.86 | 21.31 | 21.78 | 18,195,766 | +0.48(+2.24%) |
May 27, 2009 | 22.01 | 22.05 | 21.29 | 21.31 | 18,715,948 | -0.65(-2.95%) |
May 26, 2009 | 21.58 | 22.34 | 21.56 | 21.95 | 16,762,236 | +0.25(+1.15%) |
May 22, 2009 | 21.87 | 22.08 | 21.56 | 21.70 | 7,356,406 | -0.08(-0.37%) |
May 21, 2009 | 21.71 | 22.03 | 21.52 | 21.78 | 13,994,345 | -0.15(-0.67%) |
May 20, 2009 | 22.85 | 22.87 | 21.87 | 21.93 | 23,007,370 | -0.81(-3.56%) |
May 19, 2009 | 23.14 | 23.22 | 22.72 | 22.74 | 11,971,210 | -0.29(-1.28%) |
May 18, 2009 | 22.78 | 23.10 | 22.31 | 23.03 | 16,705,903 | +0.40(+1.75%) |
May 15, 2009 | 23.28 | 23.64 | 22.21 | 22.64 | 24,036,112 | -0.84(-3.57%) |
May 14, 2009 | 23.47 | 23.80 | 23.19 | 23.48 | 15,853,677 | -0.01(-0.03%) |
May 13, 2009 | 24.16 | 24.21 | 23.12 | 23.48 | 16,831,926 | -0.76(-3.12%) |
May 12, 2009 | 24.09 | 24.38 | 23.78 | 24.24 | 15,055,484 | +0.28(+1.17%) |
May 11, 2009 | 23.33 | 24.23 | 23.20 | 23.96 | 15,462,909 | +0.35(+1.49%) |
May 08, 2009 | 23.62 | 23.86 | 23.23 | 23.61 | 14,339,956 | +0.24(+1.04%) |
May 07, 2009 | 23.46 | 23.70 | 23.11 | 23.37 | 16,761,028 | -0.12(-0.53%) |
May 06, 2009 | 23.61 | 24.05 | 23.22 | 23.49 | 13,742,962 | +0.12(+0.50%) |
May 05, 2009 | 24.64 | 25.15 | 22.87 | 23.37 | 32,718,354 | -0.17(-0.72%) |
May 04, 2009 | 23.72 | 23.72 | 23.16 | 23.54 | 18,591,106 | -0.17(-0.71%) |
May 01, 2009 | 23.39 | 23.72 | 23.05 | 23.71 | 11,653,029 | +0.35(+1.51%) |
Apr 30, 2009 | 22.84 | 23.44 | 22.78 | 23.36 | 18,071,338 | +0.72(+3.18%) |
Apr 29, 2009 | 22.64 | 23.19 | 22.38 | 22.64 | 13,977,180 | +0.01(+0.03%) |
Apr 28, 2009 | 22.24 | 23.09 | 22.06 | 22.63 | 20,076,410 | +0.64(+2.91%) |
Apr 27, 2009 | 22.22 | 22.30 | 21.84 | 21.99 | 11,104,982 | +0.14(+0.64%) |
Apr 24, 2009 | 21.89 | 22.09 | 21.63 | 21.85 | 13,342,180 | +0.12(+0.54%) |
Apr 23, 2009 | 22.21 | 22.25 | 21.32 | 21.73 | 16,424,964 | -0.52(-2.34%) |
Apr 22, 2009 | 21.99 | 22.60 | 21.84 | 22.26 | 14,894,394 | +0.08(+0.36%) |
Apr 21, 2009 | 21.36 | 22.51 | 21.36 | 22.17 | 16,277,714 | +0.76(+3.57%) |
Apr 20, 2009 | 21.99 | 22.14 | 21.24 | 21.41 | 16,107,783 | -0.74(-3.35%) |
Apr 17, 2009 | 22.39 | 22.62 | 22.12 | 22.15 | 12,696,321 | -0.23(-1.02%) |
Apr 16, 2009 | 21.64 | 22.56 | 21.46 | 22.38 | 15,978,198 | +0.89(+4.14%) |
Apr 15, 2009 | 21.70 | 21.78 | 21.27 | 21.49 | 12,867,210 | -0.18(-0.81%) |
Apr 14, 2009 | 21.73 | 21.91 | 21.40 | 21.67 | 11,904,252 | -0.31(-1.40%) |
Apr 13, 2009 | 22.02 | 22.34 | 21.67 | 21.98 | 9,672,045 | -0.14(-0.63%) |
Apr 09, 2009 | 21.60 | 22.23 | 21.33 | 22.12 | 11,629,640 | +0.43(+2.00%) |
Apr 08, 2009 | 21.11 | 21.68 | 21.04 | 21.68 | 12,406,657 | +0.68(+3.25%) |
Apr 07, 2009 | 21.06 | 21.17 | 20.86 | 21.00 | 7,928,229 | -0.31(-1.45%) |
Apr 06, 2009 | 20.97 | 21.33 | 20.40 | 21.31 | 13,655,937 | +0.40(+1.90%) |
Apr 03, 2009 | 21.57 | 21.72 | 20.69 | 20.91 | 15,983,300 | -0.69(-3.20%) |
Apr 02, 2009 | 20.99 | 21.75 | 20.93 | 21.60 | 16,500,455 | +0.95(+4.59%) |
Apr 01, 2009 | 20.03 | 20.81 | 19.90 | 20.65 | 15,853,229 | +0.45(+2.22%) |
Mar 31, 2009 | 20.17 | 20.56 | 19.88 | 20.20 | 12,514,080 | +0.14(+0.70%) |
Mar 30, 2009 | 20.29 | 20.47 | 19.73 | 20.07 | 11,310,683 | -0.96(-4.55%) |
Mar 26, 2009 | 21.29 | 21.31 | 20.54 | 21.02 | 21,967,606 | -0.46(-2.12%) |
Mar 25, 2009 | 20.98 | 21.86 | 20.83 | 21.48 | 14,096,296 | +0.50(+2.38%) |
Mar 24, 2009 | 20.61 | 21.37 | 20.40 | 20.98 | 16,737,324 | +0.13(+0.63%) |
Mar 23, 2009 | 20.37 | 20.87 | 20.18 | 20.84 | 15,412,348 | +1.23(+6.26%) |
Mar 20, 2009 | 19.62 | 20.01 | 19.46 | 19.62 | 16,931,836 | -0.18(-0.93%) |
Mar 19, 2009 | 20.32 | 20.32 | 19.37 | 19.80 | 13,352,762 | -0.38(-1.89%) |
Mar 18, 2009 | 20.26 | 20.83 | 19.96 | 20.18 | 18,988,912 | -0.15(-0.72%) |
Mar 17, 2009 | 19.73 | 20.33 | 19.64 | 20.33 | 10,203,465 | +0.59(+2.98%) |
Mar 16, 2009 | 19.68 | 20.21 | 19.52 | 19.74 | 11,756,346 | +0.24(+1.24%) |
Mar 13, 2009 | 19.29 | 20.03 | 19.00 | 19.50 | 0 | +0.30(+1.57%) |
Mar 12, 2009 | 18.54 | 19.26 | 18.37 | 19.20 | 12,316,357 | +0.66(+3.57%) |
Mar 11, 2009 | 18.39 | 18.93 | 18.36 | 18.54 | 15,800,010 | +0.22(+1.20%) |
Mar 10, 2009 | 17.85 | 18.41 | 17.62 | 18.32 | 21,048,682 | +0.69(+3.92%) |
Mar 09, 2009 | 17.79 | 18.07 | 17.45 | 17.62 | 12,412,455 | -0.35(-1.96%) |
Mar 06, 2009 | 18.25 | 18.44 | 17.47 | 17.98 | 0 | -0.17(-0.93%) |
Mar 05, 2009 | 18.51 | 18.69 | 17.98 | 18.15 | 18,778,616 | -0.65(-3.48%) |
Mar 04, 2009 | 18.27 | 19.18 | 17.97 | 18.80 | 22,132,640 | +0.18(+0.99%) |
Mar 02, 2009 | 18.79 | 18.85 | 18.08 | 18.62 | 22,813,288 | -0.30(-1.59%) |
Feb 27, 2009 | 18.92 | 19.23 | 18.79 | 18.92 | 0 | -0.10(-0.50%) |
Feb 26, 2009 | 19.57 | 19.79 | 18.76 | 19.01 | 19,590,212 | -0.43(-2.19%) |
Feb 25, 2009 | 19.76 | 19.88 | 19.16 | 19.44 | 16,330,714 | -0.37(-1.89%) |
Feb 24, 2009 | 19.82 | 20.08 | 19.50 | 19.82 | 17,974,790 | +0.01(+0.04%) |
Feb 23, 2009 | 20.66 | 20.96 | 19.73 | 19.81 | 14,868,765 | -0.64(-3.13%) |
Feb 20, 2009 | 20.91 | 21.35 | 20.32 | 20.45 | 0 | -0.65(-3.10%) |
Feb 19, 2009 | 21.06 | 21.76 | 20.92 | 21.10 | 24,664,602 | +1.26(+6.37%) |
Feb 18, 2009 | 20.16 | 20.20 | 19.79 | 19.84 | 15,294,831 | -0.23(-1.14%) |
Feb 17, 2009 | 19.84 | 20.26 | 19.55 | 20.07 | 15,518,304 | -0.12(-0.62%) |
Feb 13, 2009 | 20.61 | 20.65 | 20.07 | 20.19 | 10,630,334 | -0.44(-2.14%) |
Feb 12, 2009 | 20.09 | 20.69 | 19.81 | 20.63 | 11,031,642 | +0.31(+1.52%) |
Feb 11, 2009 | 20.56 | 20.68 | 19.87 | 20.32 | 13,280,748 | -0.11(-0.54%) |
Feb 10, 2009 | 21.02 | 21.08 | 20.26 | 20.43 | 13,840,421 | -0.65(-3.07%) |
Feb 09, 2009 | 21.29 | 21.29 | 20.55 | 21.08 | 11,515,543 | -0.26(-1.24%) |
Feb 06, 2009 | 20.95 | 21.42 | 20.76 | 21.34 | 13,262,403 | +0.35(+1.68%) |
Feb 05, 2009 | 20.01 | 21.09 | 19.97 | 20.99 | 14,288,649 | +0.79(+3.93%) |
Feb 04, 2009 | 20.17 | 20.73 | 19.90 | 20.20 | 11,896,165 | +0.05(+0.26%) |
Feb 03, 2009 | 19.81 | 20.20 | 19.47 | 20.15 | 15,429,389 | +0.46(+2.31%) |
Feb 02, 2009 | 19.52 | 19.94 | 19.40 | 19.69 | 10,453,288 | -0.07(-0.34%) |
Jan 30, 2009 | 20.23 | 20.23 | 19.57 | 19.76 | 0 | -0.36(-1.79%) |
Jan 29, 2009 | 20.53 | 20.67 | 20.06 | 20.12 | 12,539,885 | -0.53(-2.56%) |
Jan 28, 2009 | 20.54 | 20.93 | 20.47 | 20.65 | 14,201,053 | +0.37(+1.81%) |
Jan 27, 2009 | 20.62 | 20.78 | 20.13 | 20.28 | 16,505,311 | -0.25(-1.22%) |
Jan 26, 2009 | 20.71 | 20.98 | 20.15 | 20.53 | 14,171,182 | +0.15(+0.72%) |
Jan 23, 2009 | 19.74 | 20.76 | 19.55 | 20.38 | 21,896,806 | +0.29(+1.43%) |
Jan 22, 2009 | 18.94 | 20.36 | 18.93 | 20.09 | 23,740,958 | +0.73(+3.76%) |
Jan 21, 2009 | 19.48 | 19.54 | 18.99 | 19.37 | 18,776,610 | +0.12(+0.61%) |
Jan 20, 2009 | 19.70 | 19.73 | 19.13 | 19.25 | 18,979,468 | -0.47(-2.39%) |
Jan 16, 2009 | 19.41 | 19.84 | 19.24 | 19.72 | 0 | +0.49(+2.56%) |
Jan 15, 2009 | 19.00 | 19.41 | 18.78 | 19.23 | 18,782,290 | +0.19(+1.00%) |
Jan 14, 2009 | 19.21 | 19.62 | 18.96 | 19.04 | 30,927,930 | -0.58(-2.96%) |
Jan 13, 2009 | 18.35 | 19.73 | 17.76 | 19.62 | 44,258,400 | +1.29(+7.06%) |
Jan 12, 2009 | 19.10 | 19.10 | 18.08 | 18.32 | 29,585,994 | -0.56(-2.96%) |
Jan 09, 2009 | 19.84 | 19.91 | 18.74 | 18.88 | 64,007,956 | -2.68(-12.44%) |
Jan 08, 2009 | 20.90 | 21.60 | 20.54 | 21.56 | 11,947,004 | -0.04(-0.17%) |
Jan 07, 2009 | 21.32 | 21.74 | 21.13 | 21.60 | 9,194,875 | +0.03(+0.14%) |
Jan 06, 2009 | 22.05 | 22.39 | 21.38 | 21.57 | 12,130,160 | -0.33(-1.51%) |
Jan 05, 2009 | 21.59 | 22.09 | 21.59 | 21.90 | 11,678,872 | +0.31(+1.43%) |
Jan 02, 2009 | 21.17 | 21.72 | 20.99 | 21.59 | 0 | +0.47(+2.23%) |
Jan 01, 2009 | 20.91 | 21.25 | 20.84 | 21.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.91 | 21.25 | 20.84 | 21.12 | 9,040,471 | +0.30(+1.45%) |
Dec 30, 2008 | 20.13 | 20.87 | 20.12 | 20.82 | 11,245,449 | +0.81(+4.04%) |
Dec 29, 2008 | 19.68 | 20.09 | 19.62 | 20.01 | 7,866,219 | +0.37(+1.87%) |
Dec 26, 2008 | 19.95 | 19.95 | 19.48 | 19.65 | 0 | -0.23(-1.15%) |
Dec 24, 2008 | 19.54 | 19.93 | 19.45 | 19.87 | 4,011,498 | +0.38(+1.96%) |
Dec 23, 2008 | 19.80 | 20.08 | 19.32 | 19.49 | 11,294,223 | -0.29(-1.45%) |
Dec 22, 2008 | 19.40 | 19.78 | 18.25 | 19.78 | 21,435,790 | -0.04(-0.19%) |
Dec 19, 2008 | 20.65 | 20.65 | 19.48 | 19.82 | 23,506,432 | -0.23(-1.14%) |
Dec 18, 2008 | 19.67 | 20.26 | 19.34 | 20.04 | 16,351,211 | +0.56(+2.87%) |
Dec 17, 2008 | 19.95 | 20.15 | 19.18 | 19.48 | 21,871,014 | -0.90(-4.43%) |
Dec 16, 2008 | 20.72 | 20.79 | 19.66 | 20.39 | 21,226,362 | -0.18(-0.86%) |
Dec 15, 2008 | 20.98 | 21.31 | 20.34 | 20.56 | 10,457,247 | -0.35(-1.65%) |
Dec 12, 2008 | 20.56 | 21.09 | 20.44 | 20.91 | 0 | -0.26(-1.22%) |
Dec 11, 2008 | 21.34 | 21.79 | 21.09 | 21.17 | 13,687,707 | -0.21(-1.00%) |
Dec 10, 2008 | 20.90 | 21.51 | 20.54 | 21.38 | 13,822,796 | +0.60(+2.90%) |
Dec 09, 2008 | 20.73 | 21.67 | 20.62 | 20.78 | 15,639,531 | -0.14(-0.67%) |
Dec 08, 2008 | 20.93 | 21.29 | 19.96 | 20.92 | 16,844,302 | +0.43(+2.08%) |
Dec 05, 2008 | 19.57 | 20.64 | 19.06 | 20.49 | 0 | +0.66(+3.34%) |
Dec 04, 2008 | 19.14 | 20.68 | 18.87 | 19.83 | 15,561,261 | +0.48(+2.47%) |
Dec 03, 2008 | 19.26 | 20.04 | 18.84 | 19.35 | 20,663,972 | -0.55(-2.77%) |
Dec 02, 2008 | 20.12 | 20.27 | 19.45 | 19.90 | 14,038,624 | +0.01(+0.04%) |
Dec 01, 2008 | 20.75 | 21.23 | 19.82 | 19.90 | 13,474,472 | -1.37(-6.43%) |
Nov 28, 2008 | 20.47 | 21.31 | 20.46 | 21.26 | 7,501,471 | +0.75(+3.65%) |
Nov 26, 2008 | 20.03 | 20.65 | 19.48 | 20.51 | 17,836,076 | +0.07(+0.36%) |
Nov 25, 2008 | 21.13 | 21.82 | 19.95 | 20.44 | 18,131,502 | -0.42(-2.01%) |
Nov 24, 2008 | 19.65 | 21.29 | 19.28 | 20.86 | 18,036,314 | +1.46(+7.54%) |
Nov 21, 2008 | 20.20 | 20.20 | 17.04 | 19.40 | 35,416,068 | -0.30(-1.53%) |
Nov 20, 2008 | 20.21 | 21.41 | 19.41 | 19.70 | 22,103,096 | -0.76(-3.74%) |
Nov 19, 2008 | 21.11 | 21.93 | 20.37 | 20.46 | 14,606,838 | -0.72(-3.40%) |
Nov 18, 2008 | 20.78 | 21.29 | 20.40 | 21.18 | 15,223,251 | +0.41(+1.98%) |
Nov 17, 2008 | 21.26 | 21.33 | 20.44 | 20.77 | 17,084,566 | -0.77(-3.58%) |
Nov 14, 2008 | 22.16 | 22.78 | 21.15 | 21.54 | 0 | -1.04(-4.62%) |
Nov 13, 2008 | 20.60 | 22.78 | 20.38 | 22.59 | 19,674,634 | +1.77(+8.51%) |
Nov 12, 2008 | 20.92 | 21.34 | 20.67 | 20.81 | 12,441,416 | -0.40(-1.90%) |
Nov 11, 2008 | 21.78 | 22.14 | 20.73 | 21.22 | 13,197,821 | -0.60(-2.76%) |
Nov 10, 2008 | 22.59 | 22.91 | 21.33 | 21.82 | 12,008,673 | -0.45(-2.01%) |
Nov 07, 2008 | 22.03 | 22.41 | 21.76 | 22.27 | 0 | +0.33(+1.51%) |
Nov 06, 2008 | 22.32 | 22.84 | 21.73 | 21.94 | 15,063,664 | -0.62(-2.74%) |
Nov 05, 2008 | 23.13 | 23.91 | 22.39 | 22.56 | 15,515,410 | -0.79(-3.40%) |
Nov 04, 2008 | 23.12 | 23.89 | 22.83 | 23.35 | 15,292,526 | +0.69(+3.05%) |
Nov 03, 2008 | 22.52 | 23.06 | 22.09 | 22.66 | 10,609,003 | +0.13(+0.59%) |
Oct 31, 2008 | 21.49 | 23.36 | 21.49 | 22.53 | 23,345,182 | +0.98(+4.54%) |
Oct 30, 2008 | 20.09 | 21.79 | 20.09 | 21.55 | 26,660,742 | +2.21(+11.44%) |
Oct 29, 2008 | 20.48 | 20.48 | 19.09 | 19.34 | 25,956,270 | -1.11(-5.43%) |
Oct 28, 2008 | 18.35 | 20.54 | 17.90 | 20.45 | 28,694,110 | +2.50(+13.92%) |
Oct 27, 2008 | 20.18 | 20.46 | 17.82 | 17.95 | 26,908,344 | -2.46(-12.06%) |
Oct 24, 2008 | 19.92 | 21.02 | 19.66 | 20.41 | 16,430,811 | -0.81(-3.81%) |
Oct 23, 2008 | 21.34 | 22.16 | 20.03 | 21.22 | 19,425,472 | +0.01(+0.07%) |
Oct 22, 2008 | 21.44 | 21.67 | 20.59 | 21.20 | 17,141,112 | -0.67(-3.06%) |
Oct 21, 2008 | 20.87 | 22.70 | 20.84 | 21.87 | 18,787,780 | +0.67(+3.15%) |
Oct 20, 2008 | 20.38 | 21.36 | 19.93 | 21.20 | 14,482,619 | +1.43(+7.21%) |
Oct 17, 2008 | 19.98 | 20.91 | 19.24 | 19.78 | 0 | -0.89(-4.30%) |
Oct 16, 2008 | 19.41 | 20.87 | 18.73 | 20.67 | 22,195,754 | +1.04(+5.32%) |
Oct 15, 2008 | 21.79 | 21.90 | 19.29 | 19.62 | 20,350,964 | -2.14(-9.83%) |
Oct 14, 2008 | 24.15 | 24.53 | 21.31 | 21.76 | 25,549,812 | -1.54(-6.59%) |
Oct 13, 2008 | 23.37 | 23.56 | 21.45 | 23.30 | 26,901,344 | +0.60(+2.66%) |
Oct 10, 2008 | 21.20 | 23.56 | 19.19 | 22.70 | 0 | +0.37(+1.65%) |
Oct 09, 2008 | 23.45 | 23.45 | 21.59 | 22.33 | 21,489,146 | +0.40(+1.81%) |
Oct 08, 2008 | 20.95 | 22.48 | 20.58 | 21.93 | 16,474,644 | +0.52(+2.44%) |
Oct 07, 2008 | 23.42 | 23.42 | 20.95 | 21.41 | 15,551,783 | -1.01(-4.52%) |
Oct 06, 2008 | 22.91 | 23.47 | 20.58 | 22.42 | 18,706,906 | -1.04(-4.45%) |
Oct 03, 2008 | 24.35 | 25.20 | 23.37 | 23.47 | 0 | -0.54(-2.26%) |
Oct 02, 2008 | 24.68 | 25.35 | 23.63 | 24.01 | 14,065,721 | -0.81(-3.26%) |
Oct 01, 2008 | 24.47 | 25.00 | 24.18 | 24.82 | 9,879,015 | +0.08(+0.33%) |
Sep 30, 2008 | 24.28 | 25.06 | 23.65 | 24.74 | 18,084,768 | +0.73(+3.03%) |
Sep 29, 2008 | 25.45 | 25.65 | 22.80 | 24.01 | 21,180,250 | -1.70(-6.60%) |
Sep 26, 2008 | 24.56 | 26.10 | 24.56 | 25.71 | 0 | +0.43(+1.69%) |
Sep 25, 2008 | 24.49 | 25.45 | 24.46 | 25.28 | 14,317,110 | +0.96(+3.93%) |
Sep 24, 2008 | 24.86 | 25.02 | 23.38 | 24.33 | 27,586,910 | -0.41(-1.66%) |
Sep 23, 2008 | 25.75 | 26.09 | 24.65 | 24.74 | 18,697,246 | -1.00(-3.88%) |
Sep 22, 2008 | 26.55 | 26.55 | 25.65 | 25.74 | 11,925,668 | -0.80(-3.02%) |
Sep 19, 2008 | 27.19 | 28.47 | 26.28 | 26.54 | 0 | +0.03(+0.10%) |
Sep 18, 2008 | 26.14 | 26.72 | 25.31 | 26.51 | 25,667,580 | +0.78(+3.04%) |
Sep 17, 2008 | 26.42 | 26.53 | 25.50 | 25.73 | 18,423,582 | -0.82(-3.10%) |
Sep 16, 2008 | 26.46 | 26.68 | 26.04 | 26.55 | 15,541,205 | -0.29(-1.07%) |
Sep 15, 2008 | 26.89 | 27.35 | 26.79 | 26.84 | 13,794,707 | -0.82(-2.98%) |
Sep 12, 2008 | 27.40 | 27.97 | 27.19 | 27.66 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 26.97 | 27.69 | 26.71 | 27.68 | 12,137,744 | +0.60(+2.20%) |
Sep 10, 2008 | 26.89 | 27.36 | 26.67 | 27.08 | 12,373,258 | +0.31(+1.15%) |
Sep 09, 2008 | 27.52 | 28.02 | 26.75 | 26.78 | 17,258,242 | -0.77(-2.80%) |
Sep 08, 2008 | 26.99 | 27.57 | 26.54 | 27.55 | 15,324,474 | +1.19(+4.52%) |
Sep 05, 2008 | 26.71 | 26.77 | 26.04 | 26.36 | 0 | -0.46(-1.73%) |
Sep 04, 2008 | 27.42 | 27.60 | 26.79 | 26.82 | 11,117,817 | -0.71(-2.56%) |
Sep 03, 2008 | 27.38 | 27.64 | 26.94 | 27.53 | 14,657,230 | +0.13(+0.48%) |
Sep 02, 2008 | 27.25 | 27.60 | 27.00 | 27.39 | 15,529,992 | +0.49(+1.83%) |
Aug 29, 2008 | 27.17 | 27.19 | 26.90 | 26.90 | 0 | -0.29(-1.08%) |
Aug 28, 2008 | 27.36 | 27.37 | 27.12 | 27.19 | 12,264,642 | -0.06(-0.22%) |
Aug 27, 2008 | 27.11 | 27.34 | 26.86 | 27.25 | 7,705,108 | +0.11(+0.41%) |
Aug 26, 2008 | 26.97 | 27.36 | 26.71 | 27.14 | 8,575,197 | +0.21(+0.79%) |
Aug 25, 2008 | 27.52 | 27.69 | 26.83 | 26.93 | 11,436,542 | -0.73(-2.63%) |
Aug 22, 2008 | 27.63 | 27.74 | 27.45 | 27.66 | 0 | +0.20(+0.72%) |
Aug 21, 2008 | 27.33 | 27.58 | 26.90 | 27.46 | 10,222,090 | +0.03(+0.11%) |
Aug 20, 2008 | 27.78 | 27.78 | 27.19 | 27.43 | 9,880,503 | -0.24(-0.85%) |
Aug 19, 2008 | 28.06 | 28.15 | 27.49 | 27.66 | 6,910,290 | -0.47(-1.67%) |
Aug 18, 2008 | 28.38 | 28.49 | 27.88 | 28.14 | 10,098,036 | -0.23(-0.80%) |
Aug 15, 2008 | 28.11 | 28.51 | 28.01 | 28.36 | 0 | +0.37(+1.31%) |
Aug 14, 2008 | 28.08 | 28.53 | 27.49 | 28.00 | 13,402,276 | +0.04(+0.16%) |
Aug 13, 2008 | 27.20 | 28.16 | 27.19 | 27.95 | 24,437,154 | -0.01(-0.05%) |
Aug 12, 2008 | 28.30 | 28.44 | 27.95 | 27.97 | 12,925,287 | -0.36(-1.27%) |
Aug 11, 2008 | 28.40 | 28.91 | 28.16 | 28.33 | 13,852,875 | -0.06(-0.21%) |
Aug 08, 2008 | 27.27 | 28.54 | 27.19 | 28.39 | 16,455,756 | +0.98(+3.59%) |
Aug 07, 2008 | 27.41 | 27.78 | 27.05 | 27.40 | 13,251,249 | -0.16(-0.59%) |
Aug 06, 2008 | 27.56 | 27.75 | 27.30 | 27.56 | 14,592,631 | -0.03(-0.11%) |
Aug 05, 2008 | 26.83 | 27.76 | 26.62 | 27.59 | 20,363,862 | +0.98(+3.67%) |
Aug 04, 2008 | 26.31 | 26.89 | 26.28 | 26.61 | 20,289,692 | +0.34(+1.29%) |
Aug 01, 2008 | 27.32 | 27.38 | 26.01 | 26.28 | 28,762,358 | -0.55(-2.05%) |
Jul 31, 2008 | 27.77 | 28.03 | 26.79 | 26.83 | 32,821,526 | -1.52(-5.37%) |
Jul 30, 2008 | 28.41 | 28.74 | 27.91 | 28.35 | 15,380,434 | +0.21(+0.73%) |
Jul 29, 2008 | 28.14 | 28.33 | 27.25 | 28.14 | 14,187,904 | +0.83(+3.04%) |
Jul 28, 2008 | 28.28 | 28.52 | 27.30 | 27.31 | 15,485,849 | -0.87(-3.08%) |
Jul 25, 2008 | 28.02 | 28.43 | 27.88 | 28.18 | 11,238,939 | +0.19(+0.68%) |
Jul 24, 2008 | 28.73 | 28.74 | 27.92 | 27.99 | 12,125,581 | -0.68(-2.36%) |
Jul 23, 2008 | 28.53 | 29.17 | 28.17 | 28.66 | 13,270,163 | +0.18(+0.65%) |
Jul 22, 2008 | 27.44 | 28.52 | 27.42 | 28.48 | 12,666,819 | +0.79(+2.87%) |
Jul 21, 2008 | 27.51 | 27.89 | 27.17 | 27.69 | 10,066,593 | +0.23(+0.83%) |
Jul 18, 2008 | 28.34 | 28.56 | 27.17 | 27.46 | 18,577,154 | -0.91(-3.21%) |
Jul 17, 2008 | 28.58 | 28.75 | 27.71 | 28.37 | 13,451,146 | -0.10(-0.34%) |
Jul 16, 2008 | 28.09 | 28.50 | 27.53 | 28.47 | 16,990,194 | +0.37(+1.33%) |
Jul 15, 2008 | 27.97 | 28.36 | 26.83 | 28.09 | 17,337,378 | -0.10(-0.36%) |
Jul 14, 2008 | 28.69 | 28.82 | 27.97 | 28.19 | 9,095,262 | -0.21(-0.72%) |
Jul 11, 2008 | 28.04 | 28.80 | 27.94 | 28.40 | 13,701,498 | +0.10(+0.36%) |
Jul 10, 2008 | 28.36 | 28.50 | 28.05 | 28.30 | 13,662,322 | -0.05(-0.18%) |
Jul 09, 2008 | 28.52 | 28.78 | 28.32 | 28.35 | 18,850,988 | -0.16(-0.57%) |
Jul 08, 2008 | 28.41 | 29.02 | 28.09 | 28.51 | 19,696,274 | +0.01(+0.03%) |
Jul 07, 2008 | 28.36 | 28.88 | 28.22 | 28.50 | 14,649,128 | +0.21(+0.75%) |
Jul 04, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | +0.00(+0.00%) |
Jul 03, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | -0.15(-0.54%) |
Jul 02, 2008 | 28.86 | 28.86 | 28.27 | 28.44 | 15,317,864 | -0.37(-1.28%) |