Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.12 | 22.51 | 21.89 | 22.47 | 4,611,131 | +0.48(+2.20%) |
Jun 29, 2009 | 21.12 | 22.03 | 21.11 | 21.99 | 3,207,967 | +0.58(+2.70%) |
Jun 26, 2009 | 21.22 | 21.89 | 21.16 | 21.41 | 1,790,423 | +0.02(+0.08%) |
Jun 25, 2009 | 21.07 | 21.43 | 20.57 | 21.39 | 2,355,320 | +0.45(+2.15%) |
Jun 24, 2009 | 20.32 | 21.15 | 20.32 | 20.94 | 3,292,194 | +0.50(+2.45%) |
Jun 23, 2009 | 20.95 | 20.95 | 20.31 | 20.44 | 3,858,009 | -0.35(-1.66%) |
Jun 22, 2009 | 21.07 | 21.40 | 20.78 | 20.78 | 3,338,157 | -0.45(-2.12%) |
Jun 19, 2009 | 21.47 | 21.59 | 21.09 | 21.23 | 2,675,577 | +0.10(+0.49%) |
Jun 18, 2009 | 21.31 | 21.49 | 20.90 | 21.13 | 1,943,504 | -0.18(-0.85%) |
Jun 17, 2009 | 21.48 | 21.54 | 20.25 | 21.31 | 3,427,881 | +0.41(+1.94%) |
Jun 16, 2009 | 21.57 | 21.73 | 20.83 | 20.91 | 2,579,377 | -0.49(-2.30%) |
Jun 15, 2009 | 21.73 | 21.90 | 20.94 | 21.40 | 3,017,150 | -0.76(-3.43%) |
Jun 12, 2009 | 22.24 | 22.49 | 21.44 | 22.16 | 2,303,764 | -0.10(-0.47%) |
Jun 11, 2009 | 22.73 | 22.94 | 22.11 | 22.26 | 2,572,781 | -0.28(-1.23%) |
Jun 10, 2009 | 23.02 | 23.09 | 22.29 | 22.54 | 3,167,042 | -0.25(-1.10%) |
Jun 09, 2009 | 22.18 | 23.04 | 22.16 | 22.79 | 2,703,358 | +0.84(+3.82%) |
Jun 08, 2009 | 21.80 | 22.21 | 21.48 | 21.95 | 2,492,189 | -0.24(-1.09%) |
Jun 05, 2009 | 22.85 | 23.01 | 22.04 | 22.19 | 5,476,568 | -1.14(-4.89%) |
Jun 04, 2009 | 22.88 | 23.63 | 22.86 | 23.33 | 2,671,633 | +0.40(+1.73%) |
Jun 03, 2009 | 23.48 | 23.48 | 22.71 | 22.94 | 3,404,206 | -0.72(-3.03%) |
Jun 02, 2009 | 24.30 | 24.41 | 23.45 | 23.65 | 2,199,678 | -0.86(-3.49%) |
Jun 01, 2009 | 22.72 | 24.64 | 22.72 | 24.51 | 3,826,244 | +1.88(+8.29%) |
May 29, 2009 | 22.41 | 22.65 | 21.88 | 22.63 | 2,608,832 | +0.18(+0.81%) |
May 28, 2009 | 22.46 | 22.68 | 21.65 | 22.45 | 3,540,404 | +0.33(+1.48%) |
May 27, 2009 | 21.90 | 22.83 | 21.63 | 22.12 | 2,623,702 | +0.10(+0.43%) |
May 26, 2009 | 20.89 | 22.37 | 20.86 | 22.03 | 3,676,642 | +0.85(+4.00%) |
May 22, 2009 | 21.99 | 22.02 | 21.15 | 21.18 | 3,593,323 | -0.78(-3.54%) |
May 21, 2009 | 22.31 | 22.62 | 21.57 | 21.96 | 4,036,660 | -0.51(-2.27%) |
May 20, 2009 | 22.71 | 23.39 | 22.31 | 22.47 | 2,697,247 | -0.19(-0.84%) |
May 19, 2009 | 21.86 | 23.01 | 21.73 | 22.66 | 3,230,314 | +0.43(+1.94%) |
May 18, 2009 | 21.73 | 22.26 | 21.22 | 22.23 | 2,554,189 | +1.15(+5.45%) |
May 15, 2009 | 21.26 | 21.66 | 20.94 | 21.08 | 1,817,325 | -0.22(-1.01%) |
May 14, 2009 | 21.19 | 21.86 | 21.19 | 21.29 | 3,031,207 | +0.29(+1.36%) |
May 13, 2009 | 21.61 | 21.79 | 20.90 | 21.01 | 2,754,583 | -0.76(-3.49%) |
May 12, 2009 | 22.63 | 22.88 | 21.20 | 21.77 | 3,720,731 | -0.55(-2.48%) |
May 11, 2009 | 21.55 | 22.65 | 21.43 | 22.32 | 3,397,605 | +0.20(+0.90%) |
May 08, 2009 | 23.16 | 23.49 | 21.58 | 22.12 | 6,014,367 | -0.98(-4.23%) |
May 07, 2009 | 24.29 | 24.45 | 22.76 | 23.10 | 4,005,976 | -1.09(-4.50%) |
May 06, 2009 | 24.02 | 24.25 | 23.25 | 24.19 | 3,640,586 | +0.30(+1.27%) |
May 05, 2009 | 25.17 | 25.17 | 23.74 | 23.89 | 4,264,480 | -1.09(-4.36%) |
May 04, 2009 | 24.97 | 25.26 | 23.68 | 24.98 | 4,575,379 | +1.24(+5.21%) |
May 01, 2009 | 24.19 | 24.27 | 23.42 | 23.74 | 2,699,022 | -0.35(-1.47%) |
Apr 30, 2009 | 23.41 | 24.67 | 23.12 | 24.09 | 3,934,060 | +1.00(+4.34%) |
Apr 29, 2009 | 22.91 | 23.55 | 22.40 | 23.09 | 2,879,878 | +0.26(+1.14%) |
Apr 28, 2009 | 23.07 | 23.50 | 22.32 | 22.83 | 4,268,360 | -0.50(-2.15%) |
Apr 27, 2009 | 21.99 | 23.75 | 21.86 | 23.33 | 7,595,753 | +1.13(+5.10%) |
Apr 24, 2009 | 21.23 | 22.39 | 21.10 | 22.20 | 4,391,448 | +0.75(+3.51%) |
Apr 23, 2009 | 22.00 | 22.15 | 20.66 | 21.45 | 6,301,954 | -0.85(-3.80%) |
Apr 22, 2009 | 21.82 | 23.24 | 21.52 | 22.30 | 5,367,214 | +0.41(+1.86%) |
Apr 21, 2009 | 22.13 | 22.88 | 21.33 | 21.89 | 5,665,003 | -0.50(-2.24%) |
Apr 20, 2009 | 23.45 | 23.47 | 22.23 | 22.39 | 3,957,790 | -1.64(-6.83%) |
Apr 17, 2009 | 23.19 | 24.26 | 22.70 | 24.03 | 4,080,780 | +0.80(+3.46%) |
Apr 16, 2009 | 22.58 | 23.36 | 22.06 | 23.23 | 3,368,743 | +1.09(+4.92%) |
Apr 15, 2009 | 22.11 | 22.18 | 21.28 | 22.14 | 4,026,243 | -0.36(-1.61%) |
Apr 14, 2009 | 22.38 | 23.71 | 21.32 | 22.50 | 10,307,398 | +0.64(+2.92%) |
Apr 13, 2009 | 21.86 | 22.22 | 21.31 | 21.86 | 4,628,682 | -0.22(-1.02%) |
Apr 09, 2009 | 20.98 | 22.43 | 20.98 | 22.09 | 4,325,443 | +1.29(+6.19%) |
Apr 08, 2009 | 20.73 | 20.84 | 20.09 | 20.80 | 2,819,902 | +0.48(+2.38%) |
Apr 07, 2009 | 21.14 | 21.14 | 20.08 | 20.32 | 3,196,530 | -1.20(-5.58%) |
Apr 06, 2009 | 22.03 | 22.03 | 21.08 | 21.52 | 2,899,881 | -0.65(-2.92%) |
Apr 03, 2009 | 21.23 | 22.30 | 20.90 | 22.17 | 3,428,710 | +0.95(+4.48%) |
Apr 02, 2009 | 20.68 | 21.67 | 20.59 | 21.22 | 3,564,577 | +0.97(+4.78%) |
Apr 01, 2009 | 19.37 | 20.43 | 19.16 | 20.25 | 2,799,887 | +0.57(+2.90%) |
Mar 31, 2009 | 19.45 | 20.21 | 19.45 | 19.68 | 4,317,515 | +0.34(+1.74%) |
Mar 30, 2009 | 20.20 | 20.22 | 19.02 | 19.34 | 4,415,828 | -2.67(-12.13%) |
Mar 26, 2009 | 21.09 | 22.01 | 20.62 | 22.01 | 6,085,012 | +1.39(+6.75%) |
Mar 25, 2009 | 21.08 | 21.86 | 20.08 | 20.62 | 4,600,840 | -0.26(-1.24%) |
Mar 24, 2009 | 21.05 | 21.39 | 20.49 | 20.88 | 4,392,003 | -0.73(-3.36%) |
Mar 23, 2009 | 20.98 | 21.61 | 20.37 | 21.61 | 4,441,325 | +1.52(+7.57%) |
Mar 20, 2009 | 20.75 | 21.76 | 19.70 | 20.08 | 5,646,734 | -1.09(-5.14%) |
Mar 19, 2009 | 21.04 | 21.60 | 20.67 | 21.17 | 5,253,498 | +0.04(+0.20%) |
Mar 18, 2009 | 19.92 | 21.16 | 19.70 | 21.13 | 5,747,771 | +1.06(+5.30%) |
Mar 17, 2009 | 19.58 | 20.07 | 19.24 | 20.07 | 3,094,490 | +0.56(+2.88%) |
Mar 16, 2009 | 20.40 | 20.65 | 19.32 | 19.51 | 5,285,781 | -0.67(-3.34%) |
Mar 13, 2009 | 19.35 | 20.47 | 19.10 | 20.18 | 5,592,867 | +0.94(+4.90%) |
Mar 12, 2009 | 18.17 | 19.44 | 17.88 | 19.24 | 4,711,646 | +1.09(+6.00%) |
Mar 11, 2009 | 17.53 | 18.31 | 17.28 | 18.15 | 3,966,251 | +0.55(+3.14%) |
Mar 10, 2009 | 16.58 | 17.72 | 16.58 | 17.60 | 3,785,587 | +1.04(+6.26%) |
Mar 09, 2009 | 16.63 | 17.36 | 16.32 | 16.56 | 4,007,699 | -0.11(-0.67%) |
Mar 06, 2009 | 16.92 | 17.01 | 16.12 | 16.67 | 4,713,207 | -0.03(-0.16%) |
Mar 05, 2009 | 16.68 | 17.34 | 16.53 | 16.70 | 2,534,072 | -0.37(-2.18%) |
Mar 04, 2009 | 16.59 | 17.61 | 16.43 | 17.07 | 4,405,988 | +1.15(+7.22%) |
Mar 02, 2009 | 16.70 | 16.98 | 15.83 | 15.92 | 3,683,841 | -0.99(-5.83%) |
Feb 27, 2009 | 17.08 | 17.61 | 16.77 | 16.90 | 5,158,359 | -0.56(-3.22%) |
Feb 26, 2009 | 18.14 | 18.74 | 17.28 | 17.47 | 5,141,514 | -0.22(-1.27%) |
Feb 25, 2009 | 16.90 | 18.21 | 16.48 | 17.69 | 6,506,829 | +0.73(+4.28%) |
Feb 24, 2009 | 16.04 | 17.07 | 16.04 | 16.96 | 4,111,251 | +0.92(+5.77%) |
Feb 23, 2009 | 16.91 | 17.11 | 15.93 | 16.04 | 3,761,257 | -0.89(-5.26%) |
Feb 20, 2009 | 16.49 | 17.32 | 16.06 | 16.93 | 4,286,339 | +0.48(+2.94%) |
Feb 19, 2009 | 17.33 | 17.38 | 16.44 | 16.45 | 2,958,615 | -0.70(-4.08%) |
Feb 18, 2009 | 17.34 | 17.58 | 16.66 | 17.15 | 3,753,290 | -0.12(-0.70%) |
Feb 17, 2009 | 17.79 | 18.16 | 17.18 | 17.27 | 3,121,669 | -1.48(-7.88%) |
Feb 13, 2009 | 18.02 | 19.04 | 18.02 | 18.74 | 4,083,410 | +0.72(+3.98%) |
Feb 12, 2009 | 17.52 | 18.35 | 17.16 | 18.03 | 5,197,211 | +0.42(+2.41%) |
Feb 11, 2009 | 18.16 | 18.25 | 17.27 | 17.60 | 3,379,695 | -0.42(-2.35%) |
Feb 10, 2009 | 18.44 | 19.44 | 17.88 | 18.03 | 4,361,492 | -0.61(-3.29%) |
Feb 09, 2009 | 18.73 | 19.12 | 18.33 | 18.64 | 2,115,383 | -0.18(-0.96%) |
Feb 06, 2009 | 18.36 | 18.87 | 17.96 | 18.82 | 3,019,189 | +0.75(+4.16%) |
Feb 05, 2009 | 16.80 | 18.32 | 16.70 | 18.07 | 3,966,301 | +0.73(+4.19%) |
Feb 04, 2009 | 17.28 | 17.90 | 16.90 | 17.34 | 3,859,013 | +0.19(+1.11%) |
Feb 03, 2009 | 17.09 | 17.25 | 16.50 | 17.15 | 4,985,792 | +0.15(+0.86%) |
Feb 02, 2009 | 17.28 | 17.72 | 16.47 | 17.01 | 6,338,851 | -0.46(-2.62%) |
Jan 30, 2009 | 18.02 | 18.65 | 17.28 | 17.47 | 5,044,207 | -0.77(-4.22%) |
Jan 29, 2009 | 18.77 | 19.30 | 17.41 | 18.23 | 10,509,046 | -2.41(-11.68%) |
Jan 28, 2009 | 19.84 | 20.98 | 19.59 | 20.65 | 4,694,834 | +1.27(+6.56%) |
Jan 27, 2009 | 18.75 | 19.66 | 18.67 | 19.38 | 2,096,098 | +0.55(+2.94%) |
Jan 26, 2009 | 18.88 | 19.51 | 18.52 | 18.82 | 3,321,908 | -0.11(-0.59%) |
Jan 23, 2009 | 17.56 | 19.31 | 17.47 | 18.93 | 4,532,924 | +1.17(+6.57%) |
Jan 22, 2009 | 17.88 | 18.49 | 17.24 | 17.77 | 3,476,638 | -0.54(-2.97%) |
Jan 21, 2009 | 18.28 | 18.49 | 17.35 | 18.31 | 3,691,095 | +0.26(+1.44%) |
Jan 20, 2009 | 18.93 | 19.32 | 18.05 | 18.05 | 3,815,331 | -1.11(-5.77%) |
Jan 16, 2009 | 18.80 | 19.41 | 18.28 | 19.16 | 4,197,312 | +0.90(+4.92%) |
Jan 15, 2009 | 17.58 | 18.58 | 17.07 | 18.26 | 4,846,615 | +0.59(+3.33%) |
Jan 14, 2009 | 18.30 | 18.58 | 17.57 | 17.67 | 2,809,177 | -1.02(-5.46%) |
Jan 13, 2009 | 18.95 | 19.61 | 18.32 | 18.69 | 3,919,489 | -0.56(-2.92%) |
Jan 12, 2009 | 20.18 | 20.24 | 18.92 | 19.25 | 3,676,073 | -1.05(-5.19%) |
Jan 09, 2009 | 20.25 | 20.39 | 19.54 | 20.31 | 3,550,844 | +0.13(+0.64%) |
Jan 08, 2009 | 19.54 | 20.29 | 19.22 | 20.18 | 2,995,170 | +0.60(+3.05%) |
Jan 07, 2009 | 19.86 | 19.94 | 18.93 | 19.58 | 2,997,748 | -0.61(-3.00%) |
Jan 06, 2009 | 19.32 | 20.46 | 18.84 | 20.19 | 3,627,525 | +1.18(+6.23%) |
Jan 05, 2009 | 18.68 | 19.31 | 18.53 | 19.00 | 2,198,640 | -0.04(-0.23%) |
Jan 02, 2009 | 18.55 | 19.17 | 17.85 | 19.05 | 3,032,718 | +0.66(+3.57%) |
Dec 31, 2008 | 18.75 | 18.83 | 18.17 | 18.39 | 2,799,490 | -0.41(-2.21%) |
Dec 30, 2008 | 18.02 | 19.01 | 17.95 | 18.81 | 2,936,336 | +0.85(+4.72%) |
Dec 29, 2008 | 18.18 | 18.22 | 17.71 | 17.96 | 1,781,018 | -0.08(-0.43%) |
Dec 26, 2008 | 18.16 | 18.16 | 17.82 | 18.04 | 887,172 | +0.00(+0.00%) |
Dec 24, 2008 | 17.95 | 18.11 | 17.88 | 18.04 | 884,379 | +0.07(+0.38%) |
Dec 23, 2008 | 18.55 | 18.63 | 17.60 | 17.97 | 2,480,652 | -0.55(-2.99%) |
Dec 22, 2008 | 19.06 | 19.06 | 18.00 | 18.52 | 2,688,490 | -0.54(-2.86%) |
Dec 19, 2008 | 19.27 | 20.05 | 18.60 | 19.06 | 4,819,047 | +0.13(+0.68%) |
Dec 18, 2008 | 19.82 | 20.05 | 18.55 | 18.93 | 3,280,787 | -0.86(-4.32%) |
Dec 17, 2008 | 19.17 | 20.26 | 18.90 | 19.79 | 3,743,735 | +0.37(+1.91%) |
Dec 16, 2008 | 18.81 | 19.46 | 18.53 | 19.42 | 4,752,004 | +0.90(+4.85%) |
Dec 15, 2008 | 19.89 | 19.89 | 18.17 | 18.52 | 4,990,490 | -1.37(-6.91%) |
Dec 12, 2008 | 17.88 | 20.15 | 17.85 | 19.89 | 4,115,193 | +1.86(+10.30%) |
Dec 11, 2008 | 18.59 | 19.16 | 17.85 | 18.04 | 2,191,253 | -0.80(-4.27%) |
Dec 10, 2008 | 18.75 | 19.28 | 18.19 | 18.84 | 3,031,131 | +0.30(+1.63%) |
Dec 09, 2008 | 17.22 | 19.85 | 16.90 | 18.54 | 6,100,312 | +1.08(+6.19%) |
Dec 08, 2008 | 17.59 | 17.79 | 17.03 | 17.46 | 3,559,390 | -0.10(-0.54%) |
Dec 05, 2008 | 16.50 | 17.61 | 16.00 | 17.55 | 2,645,183 | +0.80(+4.80%) |
Dec 04, 2008 | 17.25 | 18.04 | 16.41 | 16.75 | 2,226,589 | -0.85(-4.81%) |
Dec 03, 2008 | 16.81 | 17.66 | 16.00 | 17.60 | 2,680,533 | +1.09(+6.60%) |
Dec 02, 2008 | 16.40 | 16.98 | 16.01 | 16.51 | 2,651,852 | +0.03(+0.16%) |
Dec 01, 2008 | 17.12 | 17.18 | 16.48 | 16.48 | 2,465,362 | -0.98(-5.59%) |
Nov 28, 2008 | 17.86 | 18.04 | 17.20 | 17.46 | 986,123 | -0.64(-3.53%) |
Nov 26, 2008 | 16.26 | 18.15 | 16.06 | 18.10 | 3,404,546 | +1.64(+9.98%) |
Nov 25, 2008 | 16.89 | 16.90 | 15.84 | 16.45 | 4,105,703 | -0.23(-1.40%) |
Nov 24, 2008 | 15.60 | 16.91 | 15.52 | 16.69 | 4,848,536 | +1.29(+8.36%) |
Nov 21, 2008 | 13.65 | 15.45 | 13.26 | 15.40 | 6,920,505 | +2.03(+15.19%) |
Nov 20, 2008 | 12.86 | 14.85 | 12.72 | 13.37 | 5,539,344 | +0.41(+3.13%) |
Nov 19, 2008 | 14.22 | 14.58 | 12.93 | 12.96 | 2,910,733 | -1.30(-9.09%) |
Nov 18, 2008 | 14.50 | 14.92 | 13.57 | 14.26 | 3,906,512 | -0.28(-1.90%) |
Nov 17, 2008 | 15.32 | 15.71 | 14.51 | 14.54 | 3,487,685 | -1.01(-6.50%) |
Nov 14, 2008 | 16.51 | 16.64 | 15.09 | 15.55 | 4,684,333 | -1.36(-8.03%) |
Nov 13, 2008 | 15.58 | 16.91 | 14.41 | 16.90 | 6,859,876 | +1.31(+8.43%) |
Nov 12, 2008 | 16.43 | 16.88 | 15.49 | 15.59 | 4,972,097 | -1.12(-6.72%) |
Nov 11, 2008 | 17.09 | 17.44 | 16.21 | 16.71 | 3,010,634 | -0.52(-3.01%) |
Nov 10, 2008 | 18.85 | 18.93 | 17.10 | 17.23 | 1,826,576 | -0.95(-5.23%) |
Nov 07, 2008 | 18.32 | 18.74 | 17.72 | 18.18 | 2,574,503 | +0.17(+0.96%) |
Nov 06, 2008 | 19.83 | 20.17 | 17.92 | 18.01 | 3,167,662 | -1.89(-9.51%) |
Nov 05, 2008 | 21.16 | 21.35 | 19.88 | 19.90 | 3,424,509 | -1.50(-7.02%) |
Nov 04, 2008 | 20.18 | 21.79 | 19.70 | 21.41 | 5,945,529 | +1.61(+8.12%) |
Nov 03, 2008 | 20.01 | 20.28 | 19.49 | 19.80 | 2,963,325 | +0.48(+2.46%) |
Oct 31, 2008 | 18.05 | 19.82 | 17.76 | 19.32 | 4,284,650 | +1.16(+6.38%) |
Oct 30, 2008 | 17.55 | 18.32 | 17.29 | 18.17 | 3,147,500 | +0.86(+4.94%) |
Oct 29, 2008 | 18.11 | 18.23 | 17.03 | 17.31 | 3,692,276 | -0.69(-3.84%) |
Oct 28, 2008 | 17.34 | 18.06 | 16.39 | 18.00 | 6,158,424 | +1.13(+6.71%) |
Oct 27, 2008 | 16.12 | 17.68 | 15.97 | 16.87 | 4,855,398 | +0.25(+1.51%) |
Oct 24, 2008 | 15.20 | 17.05 | 15.17 | 16.62 | 5,241,135 | +0.28(+1.69%) |
Oct 23, 2008 | 16.05 | 17.45 | 15.66 | 16.34 | 7,849,119 | -0.26(-1.56%) |
Oct 22, 2008 | 17.35 | 17.89 | 16.31 | 16.60 | 4,392,635 | -1.37(-7.60%) |
Oct 21, 2008 | 18.88 | 19.32 | 17.85 | 17.97 | 3,493,654 | -1.35(-6.98%) |
Oct 20, 2008 | 18.77 | 19.41 | 18.49 | 19.31 | 3,443,378 | +1.06(+5.82%) |
Oct 17, 2008 | 18.34 | 19.01 | 18.13 | 18.25 | 3,118,787 | -0.65(-3.43%) |
Oct 16, 2008 | 18.43 | 19.05 | 17.03 | 18.90 | 6,604,190 | +0.75(+4.14%) |
Oct 15, 2008 | 19.81 | 20.19 | 18.15 | 18.15 | 3,260,573 | -1.95(-9.72%) |
Oct 14, 2008 | 21.70 | 22.37 | 20.05 | 20.10 | 5,766,247 | -1.54(-7.11%) |
Oct 13, 2008 | 20.96 | 21.70 | 20.43 | 21.64 | 3,598,017 | +1.88(+9.54%) |
Oct 10, 2008 | 18.47 | 20.88 | 17.61 | 19.76 | 7,998,267 | +0.60(+3.11%) |
Oct 09, 2008 | 20.19 | 20.62 | 18.74 | 19.16 | 5,570,729 | -0.77(-3.86%) |
Oct 08, 2008 | 18.92 | 20.76 | 18.62 | 19.93 | 6,299,216 | +0.38(+1.94%) |
Oct 07, 2008 | 22.50 | 22.74 | 19.44 | 19.55 | 7,096,846 | -2.70(-12.14%) |
Oct 06, 2008 | 22.33 | 22.48 | 20.72 | 22.25 | 7,531,356 | -0.44(-1.92%) |
Oct 03, 2008 | 24.87 | 25.21 | 22.56 | 22.69 | 8,631,753 | -1.94(-7.86%) |
Oct 02, 2008 | 26.02 | 26.06 | 24.60 | 24.62 | 5,247,529 | -1.77(-6.71%) |
Oct 01, 2008 | 26.82 | 27.43 | 26.25 | 26.39 | 3,736,082 | -0.82(-3.02%) |
Sep 30, 2008 | 26.80 | 27.64 | 25.99 | 27.21 | 4,280,701 | +0.86(+3.25%) |
Sep 29, 2008 | 27.02 | 27.29 | 25.92 | 26.36 | 3,615,489 | -1.36(-4.90%) |
Sep 26, 2008 | 26.77 | 27.80 | 26.36 | 27.71 | 2,198,039 | +0.23(+0.85%) |
Sep 25, 2008 | 27.10 | 27.85 | 27.03 | 27.48 | 3,022,645 | +0.54(+1.99%) |
Sep 24, 2008 | 26.63 | 28.06 | 26.62 | 26.95 | 3,614,003 | +0.18(+0.68%) |
Sep 23, 2008 | 26.73 | 27.73 | 26.38 | 26.76 | 3,464,747 | -0.40(-1.46%) |
Sep 22, 2008 | 28.53 | 28.84 | 27.16 | 27.16 | 2,255,025 | -1.74(-6.01%) |
Sep 19, 2008 | 28.85 | 29.49 | 28.32 | 28.90 | 5,186,872 | +0.87(+3.11%) |
Sep 18, 2008 | 26.86 | 28.41 | 25.93 | 28.03 | 5,405,248 | +2.01(+7.74%) |
Sep 17, 2008 | 26.79 | 27.55 | 25.98 | 26.01 | 4,547,458 | -1.18(-4.32%) |
Sep 16, 2008 | 26.35 | 27.56 | 26.24 | 27.19 | 4,944,502 | +0.28(+1.03%) |
Sep 15, 2008 | 26.88 | 27.85 | 26.63 | 26.91 | 4,219,469 | -0.73(-2.63%) |
Sep 12, 2008 | 27.80 | 28.08 | 27.16 | 27.64 | 3,911,207 | -0.21(-0.74%) |
Sep 11, 2008 | 27.44 | 28.14 | 26.71 | 27.84 | 6,345,126 | -0.01(-0.03%) |
Sep 10, 2008 | 27.01 | 27.96 | 26.91 | 27.85 | 7,775,744 | +1.16(+4.34%) |
Sep 09, 2008 | 27.87 | 28.07 | 26.58 | 26.70 | 4,726,461 | -0.92(-3.35%) |
Sep 08, 2008 | 28.70 | 28.99 | 27.01 | 27.62 | 4,706,368 | -0.32(-1.14%) |
Sep 05, 2008 | 27.38 | 28.35 | 27.24 | 27.94 | 5,582,004 | +0.24(+0.87%) |
Sep 04, 2008 | 28.49 | 29.04 | 27.51 | 27.70 | 7,089,034 | -1.37(-4.73%) |
Sep 03, 2008 | 31.02 | 31.08 | 28.92 | 29.07 | 5,499,911 | -2.03(-6.53%) |
Sep 02, 2008 | 32.49 | 32.81 | 31.02 | 31.10 | 3,396,356 | -0.67(-2.09%) |
Aug 29, 2008 | 32.68 | 32.72 | 31.42 | 31.77 | 2,742,363 | -1.24(-3.74%) |
Aug 28, 2008 | 32.70 | 33.03 | 32.28 | 33.00 | 2,392,080 | +0.41(+1.27%) |
Aug 27, 2008 | 32.50 | 32.96 | 32.14 | 32.59 | 2,359,969 | +0.32(+0.99%) |
Aug 26, 2008 | 32.95 | 33.01 | 32.14 | 32.27 | 3,573,548 | -0.66(-1.99%) |
Aug 25, 2008 | 32.75 | 33.07 | 32.63 | 32.93 | 3,248,389 | -0.17(-0.52%) |
Aug 22, 2008 | 32.72 | 33.30 | 32.50 | 33.10 | 2,063,825 | +1.00(+3.12%) |
Aug 21, 2008 | 32.14 | 32.42 | 31.66 | 32.10 | 1,900,434 | -0.32(-0.99%) |
Aug 20, 2008 | 32.38 | 33.14 | 32.04 | 32.42 | 2,229,573 | +0.16(+0.48%) |
Aug 19, 2008 | 32.29 | 32.45 | 31.73 | 32.26 | 2,680,013 | -0.22(-0.69%) |
Aug 18, 2008 | 33.32 | 33.67 | 32.07 | 32.49 | 2,938,546 | -0.80(-2.41%) |
Aug 15, 2008 | 33.41 | 33.55 | 32.89 | 33.29 | 2,779,972 | +0.04(+0.13%) |
Aug 14, 2008 | 33.80 | 33.80 | 32.80 | 33.25 | 3,424,192 | +0.01(+0.03%) |
Aug 13, 2008 | 34.74 | 34.93 | 32.84 | 33.24 | 6,495,103 | -0.94(-2.76%) |
Aug 12, 2008 | 33.83 | 34.78 | 33.83 | 34.18 | 4,517,434 | -0.06(-0.18%) |
Aug 11, 2008 | 32.07 | 34.53 | 31.93 | 34.24 | 6,360,306 | +2.20(+6.85%) |
Aug 08, 2008 | 30.70 | 32.42 | 30.60 | 32.04 | 4,834,848 | +1.13(+3.66%) |
Aug 07, 2008 | 30.73 | 31.72 | 30.39 | 30.91 | 4,651,772 | -0.25(-0.80%) |
Aug 06, 2008 | 29.69 | 31.16 | 29.44 | 31.16 | 5,200,071 | +1.75(+5.97%) |
Aug 05, 2008 | 28.65 | 29.41 | 28.65 | 29.41 | 2,809,420 | +0.92(+3.25%) |
Aug 04, 2008 | 28.73 | 29.02 | 28.30 | 28.48 | 2,828,707 | +0.31(+1.10%) |
Aug 01, 2008 | 28.39 | 28.54 | 27.61 | 28.17 | 4,749,631 | -0.25(-0.88%) |
Jul 31, 2008 | 28.99 | 29.69 | 28.34 | 28.42 | 6,246,360 | -1.05(-3.58%) |
Jul 30, 2008 | 28.09 | 30.22 | 27.94 | 29.48 | 9,019,521 | +2.18(+7.98%) |
Jul 29, 2008 | 27.30 | 27.46 | 26.23 | 27.30 | 5,264,432 | +0.73(+2.77%) |
Jul 28, 2008 | 26.74 | 27.47 | 26.19 | 26.57 | 2,972,789 | -0.49(-1.82%) |
Jul 25, 2008 | 27.18 | 27.26 | 26.59 | 27.06 | 2,965,769 | -0.12(-0.45%) |
Jul 24, 2008 | 28.72 | 28.76 | 27.05 | 27.18 | 3,225,897 | -1.35(-4.73%) |
Jul 23, 2008 | 28.16 | 29.17 | 27.84 | 28.53 | 3,552,593 | +0.53(+1.88%) |
Jul 22, 2008 | 28.97 | 29.09 | 27.65 | 28.00 | 4,566,740 | -1.77(-5.95%) |
Jul 21, 2008 | 29.09 | 30.31 | 29.04 | 29.77 | 4,095,145 | +1.02(+3.55%) |
Jul 18, 2008 | 28.75 | 29.16 | 28.06 | 28.75 | 2,365,070 | -0.39(-1.33%) |
Jul 17, 2008 | 29.04 | 29.31 | 28.29 | 29.14 | 2,578,192 | +0.24(+0.84%) |
Jul 16, 2008 | 27.71 | 29.25 | 27.40 | 28.90 | 3,885,010 | +1.09(+3.92%) |
Jul 15, 2008 | 27.65 | 28.29 | 27.08 | 27.81 | 5,665,511 | +0.12(+0.44%) |
Jul 14, 2008 | 28.22 | 28.56 | 27.33 | 27.69 | 2,962,568 | -0.40(-1.42%) |
Jul 11, 2008 | 28.58 | 28.63 | 27.25 | 28.09 | 4,878,162 | -1.37(-4.64%) |
Jul 10, 2008 | 29.17 | 29.67 | 28.46 | 29.45 | 4,002,286 | +0.29(+0.98%) |
Jul 09, 2008 | 30.08 | 31.07 | 28.99 | 29.17 | 4,370,479 | -1.14(-3.76%) |
Jul 08, 2008 | 30.32 | 30.67 | 29.60 | 30.31 | 4,938,060 | -0.16(-0.51%) |
Jul 07, 2008 | 30.68 | 31.32 | 29.62 | 30.46 | 4,406,958 | -0.09(-0.28%) |
Jul 04, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | +0.00(+0.00%) |
Jul 03, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | -0.96(-3.04%) |
Jul 02, 2008 | 32.47 | 32.81 | 31.36 | 31.51 | 3,809,036 | -1.22(-3.72%) |