Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.80 | 27.06 | 26.37 | 26.60 | 4,534,012 | -0.41(-1.53%) |
Jun 29, 2009 | 26.74 | 27.76 | 26.59 | 27.01 | 6,610,374 | +0.33(+1.25%) |
Jun 26, 2009 | 26.54 | 27.00 | 26.36 | 26.68 | 9,623,847 | +0.46(+1.77%) |
Jun 25, 2009 | 25.79 | 26.42 | 25.67 | 26.22 | 6,615,327 | +1.07(+4.25%) |
Jun 24, 2009 | 25.05 | 25.61 | 25.00 | 25.15 | 5,213,891 | +0.25(+1.00%) |
Jun 23, 2009 | 24.66 | 25.01 | 24.47 | 24.90 | 5,670,457 | +0.35(+1.42%) |
Jun 22, 2009 | 25.10 | 25.10 | 24.55 | 24.55 | 7,309,958 | -0.72(-2.85%) |
Jun 19, 2009 | 25.93 | 25.98 | 25.20 | 25.27 | 7,486,515 | -0.51(-1.96%) |
Jun 18, 2009 | 26.14 | 26.24 | 25.72 | 25.77 | 4,602,147 | -0.42(-1.60%) |
Jun 17, 2009 | 25.99 | 26.40 | 25.82 | 26.19 | 5,144,247 | +0.12(+0.46%) |
Jun 16, 2009 | 27.00 | 27.04 | 26.02 | 26.07 | 5,708,154 | -0.31(-1.17%) |
Jun 15, 2009 | 26.50 | 26.66 | 26.12 | 26.38 | 5,227,224 | -0.74(-2.74%) |
Jun 12, 2009 | 26.88 | 27.21 | 26.56 | 27.13 | 4,680,688 | +0.15(+0.55%) |
Jun 11, 2009 | 26.84 | 27.37 | 26.76 | 26.98 | 4,038,232 | +0.21(+0.77%) |
Jun 10, 2009 | 26.65 | 26.93 | 26.37 | 26.77 | 5,226,264 | +0.23(+0.86%) |
Jun 09, 2009 | 26.38 | 26.59 | 26.08 | 26.54 | 3,371,443 | +0.21(+0.78%) |
Jun 08, 2009 | 26.13 | 26.59 | 25.84 | 26.34 | 3,444,342 | -0.04(-0.16%) |
Jun 05, 2009 | 26.19 | 26.55 | 25.97 | 26.38 | 6,155,512 | +0.30(+1.15%) |
Jun 04, 2009 | 25.78 | 26.14 | 25.50 | 26.08 | 3,768,099 | +0.44(+1.72%) |
Jun 03, 2009 | 25.60 | 25.78 | 25.33 | 25.64 | 5,726,286 | +0.03(+0.10%) |
Jun 02, 2009 | 25.60 | 26.08 | 25.20 | 25.61 | 8,346,290 | +0.07(+0.29%) |
Jun 01, 2009 | 24.06 | 25.65 | 23.92 | 25.54 | 9,418,953 | +2.54(+11.02%) |
May 29, 2009 | 22.99 | 23.09 | 22.60 | 23.00 | 6,314,024 | +0.11(+0.47%) |
May 28, 2009 | 22.80 | 23.16 | 22.43 | 22.90 | 6,628,828 | -0.19(-0.83%) |
May 27, 2009 | 24.06 | 24.10 | 23.07 | 23.09 | 5,835,432 | -0.93(-3.86%) |
May 26, 2009 | 22.97 | 24.16 | 22.85 | 24.01 | 4,354,678 | +0.83(+3.60%) |
May 22, 2009 | 23.47 | 23.84 | 23.16 | 23.18 | 3,852,767 | -0.18(-0.76%) |
May 21, 2009 | 23.90 | 23.91 | 23.16 | 23.36 | 4,486,662 | -0.66(-2.76%) |
May 20, 2009 | 24.03 | 24.61 | 23.97 | 24.02 | 5,978,130 | +0.14(+0.57%) |
May 19, 2009 | 23.87 | 24.30 | 23.74 | 23.89 | 5,838,658 | -0.11(-0.45%) |
May 18, 2009 | 23.69 | 23.99 | 23.54 | 23.99 | 5,519,549 | +0.48(+2.03%) |
May 15, 2009 | 24.04 | 24.24 | 23.36 | 23.52 | 6,977,935 | -0.67(-2.77%) |
May 14, 2009 | 24.26 | 24.70 | 23.97 | 24.19 | 6,244,740 | -0.08(-0.32%) |
May 13, 2009 | 24.31 | 24.44 | 23.62 | 24.26 | 10,018,948 | -0.35(-1.42%) |
May 12, 2009 | 24.64 | 24.67 | 23.84 | 24.61 | 6,117,760 | +0.16(+0.64%) |
May 11, 2009 | 24.40 | 24.63 | 24.09 | 24.46 | 5,128,210 | -0.24(-0.95%) |
May 08, 2009 | 24.39 | 24.78 | 24.12 | 24.69 | 4,539,076 | +0.76(+3.16%) |
May 07, 2009 | 24.91 | 24.91 | 23.79 | 23.94 | 4,199,779 | -0.73(-2.95%) |
May 06, 2009 | 24.56 | 24.76 | 24.14 | 24.66 | 3,684,359 | +0.38(+1.58%) |
May 05, 2009 | 24.40 | 24.73 | 24.08 | 24.28 | 4,074,854 | -0.16(-0.64%) |
May 04, 2009 | 24.33 | 24.45 | 24.21 | 24.44 | 4,428,583 | +0.71(+3.00%) |
May 01, 2009 | 23.25 | 23.83 | 23.07 | 23.72 | 4,318,279 | +0.36(+1.52%) |
Apr 30, 2009 | 23.99 | 24.35 | 23.30 | 23.37 | 4,030,064 | -0.43(-1.80%) |
Apr 29, 2009 | 23.40 | 24.13 | 23.40 | 23.79 | 3,640,607 | +0.63(+2.74%) |
Apr 28, 2009 | 23.62 | 23.87 | 23.09 | 23.16 | 3,539,601 | -0.48(-2.02%) |
Apr 27, 2009 | 23.79 | 24.09 | 23.38 | 23.64 | 3,882,594 | -0.49(-2.04%) |
Apr 24, 2009 | 23.87 | 24.41 | 23.62 | 24.13 | 5,733,625 | +0.43(+1.83%) |
Apr 23, 2009 | 23.68 | 23.77 | 23.08 | 23.69 | 5,559,861 | +0.19(+0.79%) |
Apr 22, 2009 | 22.45 | 24.09 | 22.20 | 23.51 | 6,976,549 | +0.86(+3.81%) |
Apr 21, 2009 | 22.05 | 22.80 | 22.05 | 22.65 | 5,188,846 | +0.38(+1.73%) |
Apr 20, 2009 | 22.62 | 22.89 | 22.19 | 22.26 | 5,218,077 | -0.69(-3.01%) |
Apr 17, 2009 | 22.95 | 23.56 | 22.89 | 22.95 | 8,427,377 | -0.66(-2.81%) |
Apr 16, 2009 | 23.50 | 24.26 | 23.15 | 23.62 | 15,479,205 | +1.42(+6.39%) |
Apr 15, 2009 | 22.40 | 22.68 | 21.95 | 22.20 | 9,375,873 | -0.25(-1.11%) |
Apr 14, 2009 | 22.69 | 22.79 | 22.06 | 22.45 | 5,182,955 | -0.52(-2.26%) |
Apr 13, 2009 | 22.92 | 23.12 | 22.50 | 22.97 | 4,091,298 | -0.21(-0.92%) |
Apr 09, 2009 | 23.44 | 23.44 | 22.27 | 23.18 | 4,693,863 | +1.38(+6.34%) |
Apr 08, 2009 | 22.03 | 22.23 | 21.50 | 21.80 | 4,205,249 | -0.08(-0.36%) |
Apr 07, 2009 | 22.73 | 22.83 | 21.81 | 21.88 | 5,871,157 | -1.03(-4.48%) |
Apr 06, 2009 | 22.91 | 23.05 | 22.43 | 22.90 | 4,766,893 | -0.21(-0.89%) |
Apr 03, 2009 | 22.68 | 23.19 | 22.59 | 23.11 | 7,655,212 | -0.09(-0.40%) |
Apr 02, 2009 | 22.65 | 23.80 | 22.50 | 23.20 | 7,713,988 | +1.04(+4.69%) |
Apr 01, 2009 | 21.64 | 22.42 | 21.15 | 22.16 | 6,255,421 | +0.19(+0.84%) |
Mar 31, 2009 | 21.80 | 22.51 | 21.49 | 21.98 | 6,361,232 | +0.35(+1.61%) |
Mar 30, 2009 | 22.17 | 22.17 | 21.29 | 21.63 | 5,796,348 | -1.45(-6.30%) |
Mar 26, 2009 | 22.05 | 23.12 | 21.96 | 23.08 | 7,118,666 | +1.10(+5.02%) |
Mar 25, 2009 | 21.83 | 22.98 | 21.53 | 21.98 | 10,572,627 | +0.36(+1.65%) |
Mar 24, 2009 | 20.78 | 22.37 | 19.46 | 21.62 | 11,637,422 | +0.44(+2.09%) |
Mar 23, 2009 | 20.35 | 21.18 | 20.34 | 21.18 | 7,230,348 | +1.42(+7.17%) |
Mar 20, 2009 | 20.33 | 20.85 | 19.66 | 19.76 | 10,934,359 | -0.97(-4.67%) |
Mar 19, 2009 | 20.03 | 20.86 | 20.03 | 20.73 | 12,918,070 | +0.89(+4.50%) |
Mar 18, 2009 | 19.30 | 20.02 | 18.97 | 19.84 | 7,428,815 | +0.38(+1.93%) |
Mar 17, 2009 | 18.70 | 19.46 | 18.59 | 19.46 | 7,374,654 | +0.27(+1.41%) |
Mar 16, 2009 | 18.24 | 20.05 | 18.24 | 19.19 | 13,756,480 | -0.65(-3.27%) |
Mar 13, 2009 | 20.37 | 20.37 | 19.69 | 19.84 | 0 | -0.38(-1.90%) |
Mar 12, 2009 | 19.93 | 20.31 | 19.35 | 20.22 | 6,407,785 | +0.21(+1.03%) |
Mar 11, 2009 | 19.41 | 20.25 | 19.41 | 20.02 | 5,685,872 | +0.21(+1.08%) |
Mar 10, 2009 | 18.93 | 19.83 | 18.93 | 19.80 | 5,923,364 | +1.06(+5.66%) |
Mar 09, 2009 | 18.84 | 19.26 | 18.61 | 18.74 | 6,660,305 | -0.35(-1.83%) |
Mar 06, 2009 | 18.51 | 19.21 | 18.38 | 19.09 | 0 | +0.43(+2.33%) |
Mar 05, 2009 | 19.76 | 19.95 | 18.49 | 18.66 | 9,667,842 | -1.60(-7.88%) |
Mar 04, 2009 | 19.99 | 20.66 | 19.52 | 20.25 | 9,496,737 | +1.49(+7.93%) |
Mar 02, 2009 | 19.38 | 19.51 | 18.54 | 18.76 | 9,894,142 | -1.04(-5.25%) |
Feb 27, 2009 | 19.95 | 20.41 | 19.77 | 19.80 | 0 | -0.48(-2.39%) |
Feb 26, 2009 | 21.27 | 21.34 | 20.26 | 20.29 | 7,231,256 | -0.58(-2.80%) |
Feb 25, 2009 | 21.29 | 21.37 | 20.57 | 20.87 | 8,695,921 | -0.50(-2.33%) |
Feb 24, 2009 | 21.17 | 21.52 | 20.49 | 21.37 | 8,123,096 | +0.43(+2.08%) |
Feb 23, 2009 | 22.03 | 22.15 | 20.89 | 20.94 | 7,675,358 | -0.94(-4.30%) |
Feb 20, 2009 | 21.89 | 22.76 | 21.33 | 21.88 | 0 | -0.44(-1.98%) |
Feb 19, 2009 | 23.56 | 23.56 | 22.23 | 22.32 | 7,959,193 | -1.03(-4.42%) |
Feb 18, 2009 | 23.61 | 23.67 | 22.99 | 23.35 | 8,513,464 | -0.13(-0.55%) |
Feb 17, 2009 | 23.52 | 23.87 | 21.39 | 23.48 | 7,256,461 | -1.54(-6.15%) |
Feb 13, 2009 | 24.63 | 25.45 | 24.63 | 25.02 | 4,781,718 | +0.25(+1.01%) |
Feb 12, 2009 | 24.58 | 24.78 | 23.86 | 24.77 | 5,592,531 | -0.21(-0.83%) |
Feb 11, 2009 | 25.22 | 25.25 | 24.66 | 24.98 | 5,379,865 | +0.65(+2.66%) |
Feb 10, 2009 | 25.30 | 25.62 | 24.15 | 24.33 | 4,722,481 | -1.30(-5.06%) |
Feb 09, 2009 | 25.45 | 25.83 | 25.29 | 25.62 | 3,153,260 | +0.11(+0.42%) |
Feb 06, 2009 | 25.43 | 25.85 | 25.20 | 25.52 | 6,858,079 | +0.16(+0.62%) |
Feb 05, 2009 | 24.51 | 25.57 | 24.26 | 25.36 | 5,897,858 | +0.76(+3.07%) |
Feb 04, 2009 | 24.30 | 25.22 | 24.22 | 24.61 | 7,161,393 | +0.38(+1.59%) |
Feb 03, 2009 | 23.72 | 24.34 | 23.29 | 24.22 | 6,820,594 | +1.09(+4.71%) |
Feb 02, 2009 | 22.91 | 23.42 | 22.65 | 23.13 | 5,049,487 | -0.14(-0.58%) |
Jan 30, 2009 | 23.96 | 24.29 | 23.13 | 23.27 | 0 | -0.81(-3.37%) |
Jan 29, 2009 | 23.81 | 24.37 | 23.59 | 24.08 | 6,856,000 | -0.78(-3.15%) |
Jan 28, 2009 | 25.03 | 25.15 | 24.68 | 24.86 | 7,200,107 | +0.26(+1.07%) |
Jan 27, 2009 | 23.74 | 24.78 | 23.74 | 24.60 | 4,879,457 | +0.96(+4.07%) |
Jan 26, 2009 | 23.49 | 24.25 | 23.24 | 23.64 | 4,070,856 | +0.10(+0.42%) |
Jan 23, 2009 | 22.80 | 23.84 | 22.80 | 23.54 | 5,241,038 | -0.42(-1.75%) |
Jan 22, 2009 | 24.14 | 24.36 | 23.39 | 23.96 | 4,982,096 | -0.57(-2.32%) |
Jan 21, 2009 | 24.04 | 24.61 | 23.28 | 24.53 | 6,138,676 | +0.71(+2.99%) |
Jan 20, 2009 | 24.66 | 24.66 | 23.76 | 23.82 | 4,592,136 | -0.85(-3.47%) |
Jan 16, 2009 | 25.35 | 25.35 | 24.05 | 24.67 | 5,402,954 | -0.33(-1.34%) |
Jan 15, 2009 | 24.44 | 25.32 | 24.12 | 25.00 | 5,649,792 | +0.43(+1.77%) |
Jan 14, 2009 | 24.72 | 24.87 | 24.40 | 24.57 | 5,368,981 | -0.49(-1.96%) |
Jan 13, 2009 | 25.20 | 25.53 | 24.74 | 25.06 | 5,010,706 | -0.29(-1.15%) |
Jan 12, 2009 | 25.83 | 25.83 | 25.14 | 25.35 | 4,431,295 | -0.49(-1.90%) |
Jan 09, 2009 | 26.36 | 26.69 | 25.59 | 25.85 | 5,565,701 | -0.51(-1.95%) |
Jan 08, 2009 | 25.45 | 26.47 | 25.15 | 26.36 | 8,010,305 | +0.83(+3.24%) |
Jan 07, 2009 | 26.02 | 26.54 | 25.51 | 25.53 | 7,595,860 | -0.78(-2.98%) |
Jan 06, 2009 | 26.08 | 26.63 | 25.78 | 26.32 | 4,400,760 | +0.48(+1.85%) |
Jan 05, 2009 | 25.92 | 26.30 | 25.57 | 25.84 | 4,474,849 | -0.29(-1.09%) |
Jan 02, 2009 | 25.04 | 26.27 | 24.93 | 26.12 | 0 | +1.15(+4.62%) |
Jan 01, 2009 | 24.93 | 25.23 | 24.72 | 24.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.93 | 25.23 | 24.72 | 24.97 | 4,686,194 | +0.03(+0.11%) |
Dec 30, 2008 | 24.22 | 24.98 | 24.16 | 24.94 | 3,799,349 | +1.02(+4.26%) |
Dec 29, 2008 | 24.28 | 24.28 | 23.59 | 23.92 | 2,800,194 | -0.37(-1.52%) |
Dec 26, 2008 | 23.80 | 24.36 | 23.79 | 24.29 | 2,082,722 | +0.52(+2.19%) |
Dec 24, 2008 | 23.26 | 23.89 | 23.23 | 23.77 | 1,460,070 | +0.50(+2.14%) |
Dec 23, 2008 | 23.85 | 24.19 | 23.03 | 23.27 | 4,797,357 | -0.40(-1.69%) |
Dec 22, 2008 | 23.77 | 24.21 | 23.19 | 23.67 | 4,857,010 | -0.12(-0.51%) |
Dec 19, 2008 | 23.46 | 24.16 | 23.38 | 23.79 | 8,170,973 | +0.53(+2.27%) |
Dec 18, 2008 | 23.97 | 23.99 | 23.04 | 23.27 | 6,006,648 | -0.27(-1.15%) |
Dec 17, 2008 | 23.19 | 23.82 | 22.80 | 23.54 | 6,192,980 | +0.03(+0.12%) |
Dec 16, 2008 | 22.51 | 23.61 | 22.49 | 23.51 | 7,567,351 | +1.25(+5.60%) |
Dec 15, 2008 | 22.30 | 22.70 | 21.95 | 22.26 | 4,970,742 | -0.04(-0.16%) |
Dec 12, 2008 | 21.56 | 22.54 | 21.53 | 22.30 | 6,948,557 | +0.13(+0.58%) |
Dec 11, 2008 | 22.93 | 22.95 | 21.92 | 22.17 | 7,521,845 | -0.98(-4.22%) |
Dec 10, 2008 | 23.16 | 23.42 | 22.88 | 23.15 | 7,534,825 | +0.18(+0.78%) |
Dec 09, 2008 | 22.60 | 23.53 | 22.50 | 22.97 | 10,397,662 | -0.43(-1.83%) |
Dec 08, 2008 | 23.65 | 24.60 | 22.62 | 23.39 | 8,209,078 | +0.32(+1.39%) |
Dec 05, 2008 | 22.35 | 23.27 | 21.78 | 23.07 | 8,258,482 | +0.44(+1.95%) |
Dec 04, 2008 | 22.82 | 23.38 | 22.28 | 22.63 | 6,286,005 | -0.46(-2.00%) |
Dec 03, 2008 | 22.28 | 23.43 | 21.47 | 23.10 | 8,205,750 | -0.12(-0.52%) |
Dec 02, 2008 | 22.33 | 23.46 | 21.96 | 23.22 | 7,588,022 | +1.22(+5.54%) |
Dec 01, 2008 | 23.67 | 23.67 | 21.90 | 22.00 | 7,934,622 | -2.31(-9.50%) |
Nov 28, 2008 | 23.50 | 24.31 | 23.50 | 24.31 | 2,041,869 | +0.46(+1.94%) |
Nov 26, 2008 | 22.31 | 23.89 | 22.28 | 23.84 | 5,403,215 | +1.01(+4.43%) |
Nov 25, 2008 | 23.62 | 23.68 | 22.23 | 22.83 | 7,401,131 | -0.19(-0.84%) |
Nov 24, 2008 | 22.09 | 23.58 | 21.98 | 23.02 | 9,006,374 | +1.30(+6.00%) |
Nov 21, 2008 | 21.20 | 21.89 | 20.45 | 21.72 | 10,586,170 | +1.03(+4.99%) |
Nov 20, 2008 | 21.77 | 22.55 | 20.51 | 20.69 | 10,196,529 | -1.40(-6.35%) |
Nov 19, 2008 | 23.35 | 23.73 | 21.90 | 22.09 | 6,470,810 | -1.30(-5.54%) |
Nov 18, 2008 | 22.79 | 23.84 | 22.45 | 23.39 | 6,380,807 | +0.46(+1.99%) |
Nov 17, 2008 | 22.41 | 23.67 | 22.11 | 22.93 | 7,908,976 | +0.25(+1.10%) |
Nov 14, 2008 | 23.62 | 24.08 | 22.53 | 22.68 | 0 | -1.40(-5.80%) |
Nov 13, 2008 | 22.26 | 24.19 | 21.37 | 24.08 | 6,168,551 | +1.99(+9.03%) |
Nov 12, 2008 | 22.55 | 23.02 | 21.94 | 22.08 | 6,327,363 | -0.90(-3.91%) |
Nov 11, 2008 | 23.20 | 23.70 | 22.61 | 22.98 | 5,106,715 | -0.61(-2.57%) |
Nov 10, 2008 | 23.97 | 24.29 | 23.28 | 23.59 | 4,250,763 | +0.14(+0.61%) |
Nov 07, 2008 | 22.88 | 23.44 | 22.61 | 23.44 | 4,755,860 | +0.75(+3.30%) |
Nov 06, 2008 | 23.63 | 23.92 | 22.57 | 22.70 | 5,637,224 | -1.14(-4.78%) |
Nov 05, 2008 | 24.39 | 24.94 | 23.75 | 23.84 | 4,219,268 | -0.88(-3.57%) |
Nov 04, 2008 | 24.59 | 24.77 | 23.79 | 24.72 | 3,746,818 | +0.87(+3.64%) |
Nov 03, 2008 | 23.93 | 23.98 | 23.57 | 23.85 | 4,712,697 | +0.06(+0.27%) |
Oct 31, 2008 | 24.83 | 24.83 | 23.33 | 23.79 | 5,198,835 | +0.18(+0.75%) |
Oct 30, 2008 | 23.54 | 24.40 | 22.93 | 23.61 | 5,376,410 | +0.70(+3.05%) |
Oct 29, 2008 | 22.72 | 24.14 | 22.32 | 22.91 | 7,632,518 | +0.05(+0.22%) |
Oct 28, 2008 | 21.05 | 22.90 | 20.30 | 22.86 | 8,595,383 | +2.38(+11.62%) |
Oct 27, 2008 | 21.48 | 21.69 | 20.35 | 20.48 | 8,247,849 | -1.25(-5.74%) |
Oct 24, 2008 | 21.09 | 22.45 | 20.50 | 21.73 | 5,055,023 | -1.05(-4.60%) |
Oct 23, 2008 | 23.22 | 23.54 | 21.57 | 22.78 | 7,725,500 | -0.20(-0.87%) |
Oct 22, 2008 | 24.21 | 24.46 | 22.18 | 22.97 | 7,387,089 | -1.88(-7.57%) |
Oct 21, 2008 | 24.68 | 25.41 | 24.24 | 24.86 | 6,588,620 | +0.29(+1.19%) |
Oct 20, 2008 | 24.51 | 24.77 | 23.63 | 24.56 | 6,644,718 | +0.36(+1.47%) |
Oct 17, 2008 | 24.29 | 25.38 | 24.08 | 24.21 | 7,402,028 | -0.97(-3.85%) |
Oct 16, 2008 | 25.48 | 25.48 | 23.23 | 25.18 | 9,069,590 | +1.18(+4.93%) |
Oct 15, 2008 | 26.45 | 26.45 | 23.84 | 23.99 | 5,854,885 | -2.56(-9.63%) |
Oct 14, 2008 | 27.82 | 29.27 | 25.72 | 26.55 | 8,322,521 | -0.18(-0.67%) |
Oct 13, 2008 | 24.44 | 26.73 | 24.24 | 26.73 | 8,634,602 | +3.08(+13.05%) |
Oct 10, 2008 | 23.52 | 25.23 | 22.08 | 23.64 | 0 | -1.29(-5.17%) |
Oct 09, 2008 | 25.73 | 25.95 | 24.22 | 24.93 | 11,026,675 | -0.29(-1.13%) |
Oct 08, 2008 | 25.10 | 26.93 | 24.93 | 25.22 | 9,436,897 | -0.53(-2.07%) |
Oct 07, 2008 | 27.15 | 28.10 | 25.72 | 25.75 | 9,889,389 | -2.10(-7.54%) |
Oct 06, 2008 | 27.87 | 28.24 | 26.42 | 27.85 | 7,196,973 | -0.90(-3.15%) |
Oct 03, 2008 | 30.20 | 30.67 | 28.76 | 28.76 | 0 | -1.05(-3.51%) |
Oct 02, 2008 | 30.23 | 30.24 | 28.92 | 29.81 | 9,080,603 | -0.55(-1.81%) |
Oct 01, 2008 | 31.07 | 31.27 | 29.93 | 30.36 | 6,291,585 | -1.31(-4.14%) |
Sep 30, 2008 | 31.05 | 31.85 | 30.67 | 31.67 | 5,973,961 | +1.18(+3.85%) |
Sep 29, 2008 | 31.41 | 31.67 | 29.88 | 30.49 | 7,415,273 | -1.40(-4.40%) |
Sep 26, 2008 | 31.54 | 32.01 | 31.15 | 31.89 | 0 | -0.22(-0.69%) |
Sep 25, 2008 | 32.61 | 32.93 | 32.09 | 32.11 | 5,035,740 | -0.24(-0.75%) |
Sep 24, 2008 | 32.81 | 33.25 | 32.15 | 32.36 | 3,252,358 | -0.38(-1.17%) |
Sep 23, 2008 | 33.66 | 34.19 | 32.72 | 32.74 | 4,052,586 | -0.79(-2.36%) |
Sep 22, 2008 | 34.38 | 34.55 | 32.59 | 33.53 | 3,775,034 | -1.22(-3.51%) |
Sep 19, 2008 | 34.99 | 35.72 | 33.98 | 34.75 | 0 | +1.47(+4.41%) |
Sep 18, 2008 | 32.48 | 33.72 | 31.01 | 33.28 | 9,959,687 | +1.21(+3.78%) |
Sep 17, 2008 | 32.81 | 33.04 | 32.06 | 32.07 | 8,541,360 | -1.41(-4.21%) |
Sep 16, 2008 | 32.62 | 33.65 | 32.19 | 33.48 | 7,800,328 | +0.36(+1.08%) |
Sep 15, 2008 | 33.03 | 34.09 | 33.03 | 33.13 | 6,785,702 | -0.83(-2.45%) |
Sep 12, 2008 | 34.05 | 34.24 | 33.41 | 33.96 | 5,004,597 | -0.23(-0.67%) |
Sep 11, 2008 | 34.07 | 34.20 | 33.38 | 34.19 | 10,763,930 | -0.14(-0.42%) |
Sep 10, 2008 | 34.25 | 34.69 | 34.15 | 34.33 | 5,553,076 | +0.14(+0.40%) |
Sep 09, 2008 | 35.11 | 35.31 | 34.17 | 34.19 | 7,640,170 | -0.92(-2.62%) |
Sep 08, 2008 | 34.84 | 35.30 | 34.54 | 35.11 | 5,716,296 | +0.98(+2.88%) |
Sep 05, 2008 | 33.89 | 34.25 | 33.55 | 34.13 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 34.90 | 34.91 | 33.98 | 34.14 | 5,381,119 | -1.10(-3.13%) |
Sep 03, 2008 | 35.26 | 35.46 | 34.86 | 35.24 | 3,579,151 | -0.04(-0.12%) |
Sep 02, 2008 | 35.66 | 36.13 | 35.06 | 35.28 | 4,785,136 | -0.06(-0.16%) |
Aug 29, 2008 | 35.30 | 35.69 | 35.08 | 35.34 | 0 | -0.14(-0.40%) |
Aug 28, 2008 | 34.86 | 35.63 | 34.07 | 35.48 | 3,263,178 | +0.80(+2.30%) |
Aug 27, 2008 | 34.50 | 34.79 | 34.26 | 34.69 | 2,999,877 | +0.29(+0.85%) |
Aug 26, 2008 | 34.37 | 34.49 | 34.01 | 34.39 | 2,553,630 | +0.14(+0.40%) |
Aug 25, 2008 | 34.60 | 34.80 | 34.07 | 34.26 | 2,970,255 | -0.61(-1.76%) |
Aug 22, 2008 | 34.56 | 34.99 | 34.54 | 34.87 | 0 | +0.47(+1.37%) |
Aug 21, 2008 | 33.65 | 34.51 | 33.65 | 34.40 | 3,189,987 | +0.31(+0.90%) |
Aug 20, 2008 | 34.23 | 34.26 | 33.66 | 34.10 | 2,999,587 | -0.01(-0.02%) |
Aug 19, 2008 | 34.87 | 34.96 | 34.02 | 34.10 | 4,590,988 | -0.76(-2.19%) |
Aug 18, 2008 | 35.41 | 35.59 | 34.59 | 34.86 | 3,252,426 | -0.37(-1.05%) |
Aug 15, 2008 | 35.30 | 35.78 | 35.01 | 35.23 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 34.69 | 35.32 | 34.45 | 35.14 | 2,677,260 | +0.26(+0.74%) |
Aug 13, 2008 | 35.28 | 35.45 | 34.54 | 34.88 | 4,389,115 | -0.72(-2.02%) |
Aug 12, 2008 | 35.93 | 36.33 | 35.39 | 35.60 | 4,504,432 | -0.01(-0.04%) |
Aug 11, 2008 | 35.33 | 36.03 | 35.11 | 35.61 | 3,635,313 | -0.01(-0.02%) |
Aug 08, 2008 | 34.07 | 35.68 | 33.95 | 35.62 | 4,139,211 | +1.34(+3.91%) |
Aug 07, 2008 | 34.42 | 34.64 | 34.05 | 34.28 | 3,269,237 | -0.36(-1.05%) |
Aug 06, 2008 | 33.98 | 34.83 | 33.60 | 34.64 | 4,329,171 | +0.59(+1.74%) |
Aug 05, 2008 | 33.62 | 34.10 | 33.62 | 34.05 | 3,035,556 | +0.76(+2.29%) |
Aug 04, 2008 | 33.38 | 33.60 | 32.99 | 33.29 | 3,487,143 | -0.06(-0.19%) |
Aug 01, 2008 | 33.58 | 33.95 | 33.19 | 33.35 | 3,635,546 | -0.02(-0.06%) |
Jul 31, 2008 | 33.53 | 34.08 | 33.34 | 33.38 | 3,021,196 | -0.67(-1.97%) |
Jul 30, 2008 | 33.40 | 34.22 | 33.34 | 34.05 | 3,210,369 | +0.64(+1.92%) |
Jul 29, 2008 | 33.40 | 33.42 | 32.89 | 33.40 | 3,330,965 | +0.65(+1.98%) |
Jul 28, 2008 | 33.06 | 33.38 | 32.76 | 32.76 | 2,545,921 | -0.34(-1.03%) |
Jul 25, 2008 | 32.89 | 33.31 | 32.83 | 33.10 | 2,985,508 | +0.29(+0.89%) |
Jul 24, 2008 | 33.85 | 33.98 | 32.74 | 32.81 | 4,222,067 | -1.27(-3.72%) |
Jul 23, 2008 | 34.10 | 34.18 | 33.48 | 34.07 | 3,487,909 | +0.09(+0.25%) |
Jul 22, 2008 | 33.20 | 34.03 | 33.20 | 33.99 | 4,131,669 | +0.62(+1.86%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.83 | 33.37 | 3,680,555 | +0.08(+0.24%) |
Jul 18, 2008 | 33.76 | 33.76 | 32.86 | 33.29 | 4,499,179 | -0.19(-0.57%) |
Jul 17, 2008 | 33.83 | 34.03 | 33.32 | 33.48 | 11,934,418 | +0.32(+0.97%) |
Jul 16, 2008 | 32.11 | 33.16 | 31.62 | 33.16 | 7,237,550 | +1.10(+3.42%) |
Jul 15, 2008 | 32.39 | 32.68 | 31.39 | 32.06 | 6,354,313 | -0.63(-1.94%) |
Jul 14, 2008 | 32.81 | 33.17 | 32.42 | 32.70 | 2,875,029 | +0.21(+0.66%) |
Jul 11, 2008 | 32.70 | 33.01 | 32.24 | 32.49 | 3,172,342 | -0.53(-1.60%) |
Jul 10, 2008 | 32.94 | 33.22 | 32.31 | 33.01 | 4,666,650 | +0.14(+0.41%) |
Jul 09, 2008 | 33.95 | 34.02 | 32.86 | 32.88 | 4,367,488 | -1.08(-3.17%) |
Jul 08, 2008 | 33.32 | 33.97 | 33.22 | 33.95 | 3,334,917 | +0.66(+1.97%) |
Jul 07, 2008 | 33.90 | 34.09 | 32.98 | 33.30 | 5,397,470 | -0.33(-0.97%) |
Jul 04, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.00(+0.00%) |
Jul 03, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.74(+2.25%) |
Jul 02, 2008 | 33.84 | 34.09 | 32.88 | 32.88 | 5,193,399 | -0.90(-2.68%) |