Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.79 | 22.28 | 21.25 | 21.44 | 10,047,114 | -0.34(-1.56%) |
Jun 29, 2009 | 21.58 | 22.11 | 21.28 | 21.78 | 6,482,001 | +0.28(+1.31%) |
Jun 26, 2009 | 21.84 | 21.98 | 21.45 | 21.50 | 6,126,146 | -0.30(-1.38%) |
Jun 25, 2009 | 21.67 | 21.95 | 21.60 | 21.80 | 10,300,079 | +0.69(+3.28%) |
Jun 24, 2009 | 21.28 | 21.60 | 21.00 | 21.11 | 9,533,325 | -0.01(-0.03%) |
Jun 23, 2009 | 21.47 | 21.59 | 20.95 | 21.12 | 7,925,651 | -0.29(-1.38%) |
Jun 22, 2009 | 21.91 | 22.03 | 21.40 | 21.41 | 9,346,181 | -0.60(-2.73%) |
Jun 19, 2009 | 21.97 | 22.34 | 21.88 | 22.01 | 17,410,398 | +0.20(+0.91%) |
Jun 18, 2009 | 23.05 | 23.23 | 21.65 | 21.81 | 21,042,106 | -1.15(-5.02%) |
Jun 17, 2009 | 22.77 | 23.41 | 22.65 | 22.97 | 14,250,402 | +0.02(+0.08%) |
Jun 16, 2009 | 24.04 | 24.43 | 22.81 | 22.95 | 42,952,252 | -1.81(-7.29%) |
Jun 15, 2009 | 24.34 | 24.99 | 23.77 | 24.75 | 19,932,560 | +0.07(+0.29%) |
Jun 12, 2009 | 23.77 | 24.77 | 23.63 | 24.68 | 11,153,258 | +0.85(+3.55%) |
Jun 11, 2009 | 24.59 | 24.68 | 23.71 | 23.84 | 13,406,293 | -1.05(-4.22%) |
Jun 10, 2009 | 25.46 | 25.60 | 24.22 | 24.89 | 10,058,020 | -0.42(-1.64%) |
Jun 09, 2009 | 24.94 | 25.51 | 24.71 | 25.30 | 8,665,669 | +0.56(+2.28%) |
Jun 08, 2009 | 24.43 | 25.00 | 24.23 | 24.74 | 11,564,259 | +0.77(+3.21%) |
Jun 05, 2009 | 24.13 | 24.35 | 23.53 | 23.97 | 9,627,579 | +0.26(+1.11%) |
Jun 04, 2009 | 24.16 | 24.20 | 23.38 | 23.71 | 10,343,178 | -0.63(-2.60%) |
Jun 03, 2009 | 24.01 | 24.47 | 23.73 | 24.34 | 9,896,135 | +0.07(+0.29%) |
Jun 02, 2009 | 24.04 | 24.38 | 23.70 | 24.27 | 9,133,275 | +0.18(+0.74%) |
Jun 01, 2009 | 22.84 | 24.46 | 22.64 | 24.09 | 13,467,174 | +1.62(+7.21%) |
May 29, 2009 | 22.54 | 22.76 | 21.76 | 22.47 | 12,542,897 | +0.10(+0.46%) |
May 28, 2009 | 22.57 | 22.88 | 21.93 | 22.37 | 12,834,160 | -0.21(-0.94%) |
May 27, 2009 | 23.66 | 23.66 | 22.56 | 22.58 | 11,904,289 | -1.14(-4.80%) |
May 26, 2009 | 22.36 | 23.88 | 22.35 | 23.72 | 12,289,316 | +1.20(+5.32%) |
May 22, 2009 | 22.66 | 22.91 | 21.92 | 22.52 | 9,290,220 | -0.03(-0.14%) |
May 21, 2009 | 22.81 | 23.11 | 22.26 | 22.56 | 11,232,356 | -0.62(-2.68%) |
May 20, 2009 | 24.00 | 24.43 | 23.14 | 23.18 | 9,451,224 | -0.67(-2.82%) |
May 19, 2009 | 23.22 | 24.27 | 23.21 | 23.85 | 11,143,270 | +0.57(+2.45%) |
May 18, 2009 | 22.77 | 23.37 | 22.73 | 23.28 | 11,448,646 | +0.61(+2.68%) |
May 15, 2009 | 23.11 | 23.57 | 22.54 | 22.67 | 10,821,232 | -0.46(-1.99%) |
May 14, 2009 | 22.72 | 23.75 | 22.61 | 23.13 | 12,407,616 | +0.60(+2.64%) |
May 13, 2009 | 23.17 | 23.20 | 22.18 | 22.54 | 16,999,374 | -1.19(-5.02%) |
May 12, 2009 | 24.64 | 24.68 | 23.18 | 23.73 | 14,555,635 | -0.70(-2.88%) |
May 11, 2009 | 23.96 | 24.82 | 23.46 | 24.43 | 13,834,204 | +0.15(+0.61%) |
May 08, 2009 | 24.49 | 24.94 | 23.74 | 24.28 | 16,402,091 | -0.49(-1.99%) |
May 07, 2009 | 25.76 | 25.83 | 24.33 | 24.78 | 13,601,279 | -0.51(-2.03%) |
May 06, 2009 | 26.62 | 26.62 | 24.95 | 25.29 | 12,466,141 | -0.88(-3.35%) |
May 05, 2009 | 25.79 | 26.56 | 25.53 | 26.17 | 11,806,813 | +0.31(+1.21%) |
May 04, 2009 | 24.05 | 25.90 | 23.70 | 25.85 | 18,288,766 | +2.04(+8.55%) |
May 01, 2009 | 24.46 | 24.70 | 23.70 | 23.82 | 8,699,796 | -0.76(-3.07%) |
Apr 30, 2009 | 24.39 | 24.95 | 24.02 | 24.57 | 14,010,749 | +0.54(+2.26%) |
Apr 29, 2009 | 24.32 | 24.92 | 23.82 | 24.03 | 10,389,090 | -0.22(-0.92%) |
Apr 28, 2009 | 24.30 | 24.87 | 24.11 | 24.25 | 7,968,392 | -0.25(-1.02%) |
Apr 27, 2009 | 25.00 | 25.35 | 24.40 | 24.50 | 10,430,939 | -0.64(-2.55%) |
Apr 24, 2009 | 25.49 | 25.93 | 24.98 | 25.14 | 10,954,433 | -0.15(-0.58%) |
Apr 23, 2009 | 25.73 | 25.99 | 24.79 | 25.29 | 9,898,550 | -0.15(-0.60%) |
Apr 22, 2009 | 25.28 | 26.93 | 25.16 | 25.44 | 15,819,688 | -0.13(-0.53%) |
Apr 21, 2009 | 24.53 | 25.65 | 24.48 | 25.58 | 8,956,558 | +0.86(+3.47%) |
Apr 20, 2009 | 24.96 | 24.97 | 24.37 | 24.72 | 10,353,994 | -0.58(-2.28%) |
Apr 17, 2009 | 24.71 | 25.61 | 24.26 | 25.30 | 14,161,795 | +0.63(+2.54%) |
Apr 16, 2009 | 24.55 | 24.89 | 23.96 | 24.67 | 11,883,600 | +0.45(+1.85%) |
Apr 15, 2009 | 24.30 | 24.46 | 23.78 | 24.22 | 9,992,151 | -0.17(-0.71%) |
Apr 14, 2009 | 25.73 | 25.90 | 24.38 | 24.39 | 17,974,778 | -1.89(-7.19%) |
Apr 13, 2009 | 26.08 | 26.48 | 25.62 | 26.28 | 9,398,523 | -0.03(-0.10%) |
Apr 09, 2009 | 25.88 | 26.54 | 25.64 | 26.31 | 15,265,266 | +1.05(+4.16%) |
Apr 08, 2009 | 24.76 | 25.53 | 24.66 | 25.26 | 13,987,361 | +0.85(+3.46%) |
Apr 07, 2009 | 24.82 | 24.89 | 24.34 | 24.41 | 9,657,653 | -0.57(-2.28%) |
Apr 06, 2009 | 25.39 | 25.51 | 24.84 | 24.98 | 11,945,057 | -0.79(-3.08%) |
Apr 03, 2009 | 25.37 | 25.82 | 25.17 | 25.78 | 12,922,555 | +0.24(+0.95%) |
Apr 02, 2009 | 25.35 | 26.46 | 25.29 | 25.53 | 21,540,868 | +0.58(+2.34%) |
Apr 01, 2009 | 24.09 | 25.09 | 23.81 | 24.95 | 13,792,088 | +0.65(+2.66%) |
Mar 31, 2009 | 23.89 | 24.66 | 23.61 | 24.30 | 17,714,936 | +0.63(+2.68%) |
Mar 30, 2009 | 23.75 | 23.85 | 23.22 | 23.67 | 13,895,386 | -0.45(-1.86%) |
Mar 26, 2009 | 23.69 | 25.13 | 23.55 | 24.12 | 54,828,732 | +2.70(+12.58%) |
Mar 25, 2009 | 21.51 | 22.17 | 20.66 | 21.42 | 19,321,672 | +0.14(+0.66%) |
Mar 24, 2009 | 21.48 | 21.74 | 21.00 | 21.28 | 15,999,688 | -0.55(-2.52%) |
Mar 23, 2009 | 21.13 | 21.88 | 20.96 | 21.83 | 15,604,263 | +1.15(+5.57%) |
Mar 20, 2009 | 21.38 | 21.58 | 20.26 | 20.68 | 16,267,342 | -0.51(-2.42%) |
Mar 19, 2009 | 21.26 | 21.54 | 20.55 | 21.19 | 18,917,182 | +0.24(+1.13%) |
Mar 18, 2009 | 20.16 | 21.27 | 20.01 | 20.96 | 19,685,942 | +0.64(+3.15%) |
Mar 17, 2009 | 18.98 | 20.34 | 18.73 | 20.32 | 26,877,836 | +1.65(+8.85%) |
Mar 16, 2009 | 19.21 | 19.34 | 18.59 | 18.66 | 13,209,485 | -0.35(-1.82%) |
Mar 13, 2009 | 18.86 | 19.18 | 17.54 | 19.01 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 18.25 | 18.96 | 17.93 | 18.89 | 16,893,882 | +0.75(+4.13%) |
Mar 11, 2009 | 18.14 | 18.36 | 17.57 | 18.14 | 18,993,526 | +0.22(+1.21%) |
Mar 10, 2009 | 16.20 | 18.21 | 16.06 | 17.92 | 25,298,774 | +2.09(+13.18%) |
Mar 09, 2009 | 16.32 | 16.32 | 15.75 | 15.83 | 17,532,322 | +0.01(+0.08%) |
Mar 06, 2009 | 16.63 | 16.81 | 15.35 | 15.82 | 0 | -0.84(-5.03%) |
Mar 05, 2009 | 17.43 | 18.08 | 16.42 | 16.66 | 18,848,344 | -1.04(-5.86%) |
Mar 04, 2009 | 17.54 | 17.95 | 17.07 | 17.70 | 17,087,712 | +0.52(+3.02%) |
Mar 02, 2009 | 18.11 | 18.21 | 17.11 | 17.18 | 19,485,202 | -1.27(-6.90%) |
Feb 27, 2009 | 17.96 | 18.98 | 17.96 | 18.45 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 18.31 | 18.84 | 18.18 | 18.41 | 16,335,813 | +0.36(+1.99%) |
Feb 25, 2009 | 17.77 | 18.57 | 17.52 | 18.05 | 16,783,820 | +0.20(+1.15%) |
Feb 24, 2009 | 17.62 | 18.00 | 17.18 | 17.85 | 25,411,856 | +0.19(+1.09%) |
Feb 23, 2009 | 18.11 | 18.75 | 17.53 | 17.66 | 15,709,342 | -0.20(-1.15%) |
Feb 20, 2009 | 17.66 | 18.02 | 17.29 | 17.86 | 18,951,368 | +0.01(+0.04%) |
Feb 19, 2009 | 18.42 | 18.82 | 17.74 | 17.86 | 15,376,872 | +0.11(+0.61%) |
Feb 18, 2009 | 18.34 | 18.41 | 17.61 | 17.75 | 14,563,953 | -0.29(-1.60%) |
Feb 17, 2009 | 18.70 | 18.87 | 17.86 | 18.04 | 20,427,148 | -1.40(-7.18%) |
Feb 13, 2009 | 19.29 | 19.78 | 19.21 | 19.43 | 13,306,493 | +0.08(+0.40%) |
Feb 12, 2009 | 18.30 | 19.43 | 18.30 | 19.35 | 19,890,278 | +0.67(+3.56%) |
Feb 11, 2009 | 18.80 | 18.98 | 18.37 | 18.69 | 11,460,326 | +0.31(+1.71%) |
Feb 10, 2009 | 19.14 | 19.69 | 18.23 | 18.38 | 11,230,883 | -0.92(-4.78%) |
Feb 09, 2009 | 19.07 | 19.40 | 18.49 | 19.30 | 8,976,080 | +0.19(+1.00%) |
Feb 06, 2009 | 18.73 | 19.25 | 18.73 | 19.11 | 10,349,416 | +0.31(+1.67%) |
Feb 05, 2009 | 17.89 | 19.10 | 17.77 | 18.79 | 16,681,427 | +0.86(+4.78%) |
Feb 04, 2009 | 18.08 | 18.68 | 17.74 | 17.93 | 13,233,876 | -0.35(-1.93%) |
Feb 03, 2009 | 17.47 | 18.52 | 17.37 | 18.29 | 12,362,216 | +0.81(+4.65%) |
Feb 02, 2009 | 17.47 | 17.93 | 17.16 | 17.47 | 12,899,889 | -0.47(-2.61%) |
Jan 30, 2009 | 18.74 | 18.78 | 17.80 | 17.94 | 0 | -0.73(-3.91%) |
Jan 29, 2009 | 19.13 | 19.45 | 18.60 | 18.67 | 10,502,658 | -0.70(-3.64%) |
Jan 28, 2009 | 18.79 | 19.64 | 18.60 | 19.37 | 18,972,158 | +1.28(+7.08%) |
Jan 27, 2009 | 18.18 | 18.84 | 17.93 | 18.09 | 13,345,071 | +0.03(+0.14%) |
Jan 26, 2009 | 17.76 | 18.50 | 17.54 | 18.07 | 11,601,095 | +0.37(+2.06%) |
Jan 23, 2009 | 17.02 | 18.09 | 17.02 | 17.70 | 13,001,888 | +0.26(+1.51%) |
Jan 22, 2009 | 17.52 | 17.82 | 16.88 | 17.44 | 16,970,034 | -0.04(-0.26%) |
Jan 21, 2009 | 17.64 | 17.64 | 16.84 | 17.49 | 16,254,637 | +0.05(+0.29%) |
Jan 20, 2009 | 18.50 | 18.71 | 17.21 | 17.43 | 22,205,710 | -1.35(-7.19%) |
Jan 16, 2009 | 17.63 | 19.21 | 17.31 | 18.78 | 32,454,848 | +1.41(+8.11%) |
Jan 15, 2009 | 16.65 | 18.43 | 16.36 | 17.38 | 15,065,909 | +0.65(+3.91%) |
Jan 14, 2009 | 16.73 | 16.97 | 16.40 | 16.72 | 15,162,423 | -0.58(-3.37%) |
Jan 13, 2009 | 17.31 | 17.79 | 16.97 | 17.31 | 10,917,344 | -0.34(-1.92%) |
Jan 12, 2009 | 17.75 | 18.37 | 17.49 | 17.65 | 11,877,573 | -0.33(-1.85%) |
Jan 09, 2009 | 19.05 | 19.18 | 17.81 | 17.98 | 15,790,464 | -1.01(-5.30%) |
Jan 08, 2009 | 18.29 | 19.31 | 18.29 | 18.98 | 12,488,998 | +0.06(+0.34%) |
Jan 07, 2009 | 19.70 | 19.80 | 18.75 | 18.92 | 11,861,195 | -1.09(-5.44%) |
Jan 06, 2009 | 19.71 | 20.32 | 19.53 | 20.01 | 14,489,362 | +0.80(+4.17%) |
Jan 05, 2009 | 18.89 | 19.53 | 18.81 | 19.21 | 14,217,486 | +0.63(+3.38%) |
Jan 02, 2009 | 17.90 | 18.67 | 17.82 | 18.58 | 0 | +0.58(+3.24%) |
Jan 01, 2009 | 17.74 | 18.23 | 17.66 | 18.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.74 | 18.23 | 17.66 | 18.00 | 7,372,390 | +0.23(+1.30%) |
Dec 30, 2008 | 16.95 | 17.86 | 16.95 | 17.77 | 7,815,489 | +0.90(+5.35%) |
Dec 29, 2008 | 17.36 | 17.36 | 16.55 | 16.86 | 5,507,331 | -0.23(-1.35%) |
Dec 26, 2008 | 16.77 | 17.42 | 16.77 | 17.09 | 2,651,141 | +0.00(+0.00%) |
Dec 24, 2008 | 16.86 | 17.13 | 16.86 | 17.09 | 2,401,715 | +0.15(+0.91%) |
Dec 23, 2008 | 17.33 | 17.56 | 16.84 | 16.94 | 8,410,474 | -0.54(-3.11%) |
Dec 22, 2008 | 18.18 | 18.25 | 17.16 | 17.49 | 10,390,150 | -0.51(-2.81%) |
Dec 19, 2008 | 17.86 | 18.55 | 17.82 | 17.99 | 12,396,020 | -0.12(-0.67%) |
Dec 18, 2008 | 18.43 | 18.99 | 17.88 | 18.11 | 14,055,101 | -0.19(-1.01%) |
Dec 17, 2008 | 17.54 | 18.59 | 17.47 | 18.30 | 14,225,871 | +0.58(+3.25%) |
Dec 16, 2008 | 16.60 | 17.81 | 16.51 | 17.72 | 41,850,236 | +2.70(+17.94%) |
Dec 15, 2008 | 16.08 | 16.33 | 14.67 | 15.03 | 14,766,420 | -0.61(-3.89%) |
Dec 12, 2008 | 15.05 | 15.69 | 14.74 | 15.63 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.47 | 16.43 | 15.22 | 15.43 | 11,597,986 | -0.46(-2.90%) |
Dec 10, 2008 | 15.33 | 16.13 | 14.98 | 15.89 | 12,460,982 | +0.69(+4.51%) |
Dec 09, 2008 | 15.14 | 16.19 | 15.03 | 15.21 | 15,908,793 | -0.34(-2.18%) |
Dec 08, 2008 | 15.37 | 16.01 | 15.01 | 15.55 | 14,544,558 | +0.79(+5.34%) |
Dec 05, 2008 | 13.91 | 14.79 | 13.45 | 14.76 | 10,715,862 | +0.58(+4.11%) |
Dec 04, 2008 | 13.29 | 15.03 | 13.29 | 14.18 | 19,443,338 | +0.63(+4.68%) |
Dec 03, 2008 | 12.98 | 13.61 | 12.18 | 13.54 | 13,443,383 | +0.77(+6.02%) |
Dec 02, 2008 | 12.32 | 12.89 | 11.84 | 12.77 | 16,682,408 | +0.60(+4.89%) |
Dec 01, 2008 | 12.75 | 13.01 | 12.06 | 12.18 | 14,027,650 | -1.08(-8.16%) |
Nov 28, 2008 | 13.69 | 13.69 | 12.82 | 13.26 | 5,489,683 | -0.24(-1.76%) |
Nov 26, 2008 | 12.56 | 13.61 | 12.52 | 13.50 | 12,098,833 | +0.69(+5.40%) |
Nov 25, 2008 | 12.96 | 13.54 | 12.52 | 12.80 | 16,633,525 | +0.07(+0.55%) |
Nov 24, 2008 | 11.61 | 13.00 | 11.40 | 12.73 | 21,965,038 | +1.45(+12.82%) |
Nov 21, 2008 | 12.18 | 12.18 | 10.51 | 11.29 | 20,795,472 | +0.13(+1.21%) |
Nov 20, 2008 | 11.49 | 12.40 | 11.03 | 11.15 | 18,102,570 | -0.74(-6.24%) |
Nov 19, 2008 | 12.88 | 13.15 | 11.22 | 11.90 | 30,852,762 | -1.53(-11.40%) |
Nov 18, 2008 | 13.23 | 13.79 | 12.92 | 13.43 | 14,532,867 | +0.13(+0.96%) |
Nov 17, 2008 | 13.71 | 14.01 | 13.28 | 13.30 | 14,122,949 | -0.83(-5.85%) |
Nov 14, 2008 | 14.59 | 15.08 | 14.04 | 14.12 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.95 | 15.12 | 13.45 | 15.10 | 21,870,568 | +1.04(+7.37%) |
Nov 12, 2008 | 13.45 | 14.58 | 13.25 | 14.07 | 40,655,880 | -1.22(-8.00%) |
Nov 11, 2008 | 15.65 | 15.85 | 15.08 | 15.29 | 11,997,757 | -0.85(-5.28%) |
Nov 10, 2008 | 17.16 | 17.57 | 15.88 | 16.14 | 11,979,795 | -0.24(-1.48%) |
Nov 07, 2008 | 16.42 | 16.74 | 16.06 | 16.38 | 8,998,796 | -0.11(-0.66%) |
Nov 06, 2008 | 16.65 | 17.61 | 16.07 | 16.49 | 17,817,032 | -0.54(-3.16%) |
Nov 05, 2008 | 17.48 | 17.54 | 16.90 | 17.03 | 13,389,887 | -0.56(-3.20%) |
Nov 04, 2008 | 18.48 | 18.48 | 17.09 | 17.59 | 15,801,369 | -0.18(-1.01%) |
Nov 03, 2008 | 17.29 | 18.49 | 17.11 | 17.77 | 16,452,034 | +0.56(+3.27%) |
Oct 31, 2008 | 16.20 | 17.33 | 15.81 | 17.21 | 0 | +1.45(+9.22%) |
Oct 30, 2008 | 15.86 | 15.92 | 15.33 | 15.76 | 11,746,286 | +0.93(+6.31%) |
Oct 29, 2008 | 15.32 | 15.87 | 14.47 | 14.82 | 25,047,352 | -0.54(-3.54%) |
Oct 28, 2008 | 14.39 | 15.83 | 13.73 | 15.37 | 23,881,454 | +1.59(+11.58%) |
Oct 27, 2008 | 14.09 | 14.73 | 13.77 | 13.77 | 12,428,935 | -0.64(-4.44%) |
Oct 24, 2008 | 12.81 | 14.68 | 12.80 | 14.41 | 15,669,353 | +0.12(+0.81%) |
Oct 23, 2008 | 14.59 | 14.87 | 13.50 | 14.30 | 17,159,162 | -0.34(-2.32%) |
Oct 22, 2008 | 15.60 | 15.60 | 14.09 | 14.64 | 12,232,075 | -1.07(-6.81%) |
Oct 21, 2008 | 15.92 | 16.12 | 15.63 | 15.71 | 11,926,091 | -0.31(-1.92%) |
Oct 20, 2008 | 16.42 | 16.57 | 15.72 | 16.01 | 17,359,218 | +0.17(+1.05%) |
Oct 17, 2008 | 15.62 | 16.52 | 15.40 | 15.85 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.80 | 16.16 | 15.09 | 16.05 | 20,904,260 | +0.31(+1.99%) |
Oct 15, 2008 | 16.99 | 17.30 | 15.53 | 15.74 | 17,056,232 | -1.59(-9.17%) |
Oct 14, 2008 | 18.21 | 18.30 | 16.95 | 17.33 | 19,104,310 | -0.04(-0.26%) |
Oct 13, 2008 | 17.42 | 17.62 | 16.52 | 17.37 | 17,974,328 | +0.88(+5.36%) |
Oct 10, 2008 | 15.41 | 17.24 | 15.10 | 16.49 | 24,602,452 | -0.36(-2.13%) |
Oct 09, 2008 | 18.98 | 18.98 | 16.51 | 16.84 | 19,395,578 | -1.76(-9.46%) |
Oct 08, 2008 | 19.08 | 20.14 | 18.61 | 18.61 | 26,250,734 | -0.82(-4.22%) |
Oct 07, 2008 | 20.55 | 21.12 | 19.34 | 19.43 | 16,684,071 | -1.33(-6.39%) |
Oct 06, 2008 | 20.62 | 21.31 | 19.76 | 20.75 | 18,640,370 | -0.81(-3.77%) |
Oct 03, 2008 | 22.34 | 22.73 | 21.36 | 21.56 | 0 | -0.46(-2.09%) |
Oct 02, 2008 | 23.22 | 23.37 | 21.90 | 22.02 | 12,597,657 | -1.36(-5.80%) |
Oct 01, 2008 | 23.75 | 24.07 | 23.11 | 23.38 | 10,607,887 | -0.63(-2.61%) |
Sep 30, 2008 | 23.68 | 24.24 | 23.09 | 24.01 | 10,314,458 | +0.59(+2.52%) |
Sep 29, 2008 | 24.64 | 25.01 | 22.82 | 23.42 | 14,648,753 | -1.63(-6.49%) |
Sep 26, 2008 | 24.33 | 25.05 | 24.11 | 25.05 | 0 | +0.26(+1.03%) |
Sep 25, 2008 | 24.71 | 25.52 | 24.28 | 24.79 | 14,137,978 | +0.39(+1.60%) |
Sep 24, 2008 | 24.16 | 24.84 | 24.07 | 24.40 | 12,678,905 | +0.15(+0.63%) |
Sep 23, 2008 | 25.27 | 25.53 | 24.05 | 24.25 | 14,807,972 | -0.89(-3.54%) |
Sep 22, 2008 | 26.83 | 26.86 | 24.91 | 25.14 | 15,137,658 | -1.43(-5.37%) |
Sep 19, 2008 | 27.68 | 64.45 | 26.38 | 26.56 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 26.02 | 26.54 | 24.85 | 26.51 | 20,087,810 | +1.04(+4.07%) |
Sep 17, 2008 | 26.28 | 26.89 | 25.36 | 25.48 | 20,636,496 | -1.67(-6.16%) |
Sep 16, 2008 | 26.06 | 27.31 | 25.29 | 27.15 | 31,306,372 | -0.83(-2.97%) |
Sep 15, 2008 | 27.66 | 28.81 | 27.66 | 27.98 | 15,152,596 | -0.51(-1.78%) |
Sep 12, 2008 | 28.55 | 28.89 | 28.30 | 28.48 | 16,196,680 | -0.97(-3.28%) |
Sep 11, 2008 | 28.54 | 29.47 | 28.23 | 29.45 | 13,682,412 | +0.51(+1.75%) |
Sep 10, 2008 | 28.77 | 29.36 | 28.47 | 28.95 | 10,243,954 | +0.26(+0.92%) |
Sep 09, 2008 | 29.50 | 29.82 | 28.61 | 28.68 | 15,921,364 | -1.36(-4.54%) |
Sep 08, 2008 | 29.62 | 30.41 | 29.02 | 30.05 | 14,573,017 | +1.29(+4.47%) |
Sep 05, 2008 | 28.43 | 28.95 | 28.09 | 28.76 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 29.13 | 29.45 | 28.63 | 28.80 | 11,969,679 | -0.65(-2.22%) |
Sep 03, 2008 | 28.89 | 29.84 | 28.62 | 29.45 | 13,510,020 | +0.13(+0.46%) |
Sep 02, 2008 | 29.14 | 29.89 | 29.09 | 29.32 | 10,053,547 | +0.65(+2.28%) |
Aug 29, 2008 | 28.89 | 29.00 | 28.56 | 28.66 | 0 | -0.40(-1.39%) |
Aug 28, 2008 | 28.52 | 29.14 | 28.45 | 29.07 | 6,864,904 | +0.73(+2.58%) |
Aug 27, 2008 | 28.10 | 28.58 | 27.97 | 28.34 | 5,190,589 | +0.04(+0.14%) |
Aug 26, 2008 | 28.35 | 28.50 | 27.95 | 28.30 | 7,372,209 | -0.01(-0.05%) |
Aug 25, 2008 | 28.77 | 28.92 | 28.19 | 28.31 | 7,560,315 | -0.59(-2.04%) |
Aug 22, 2008 | 28.53 | 29.05 | 28.45 | 28.90 | 7,255,661 | +0.51(+1.80%) |
Aug 21, 2008 | 27.92 | 28.45 | 27.69 | 28.39 | 6,662,678 | +0.06(+0.20%) |
Aug 20, 2008 | 28.82 | 28.82 | 27.91 | 28.33 | 13,199,285 | -0.35(-1.23%) |
Aug 19, 2008 | 29.32 | 29.37 | 28.59 | 28.68 | 10,523,178 | -0.82(-2.78%) |
Aug 18, 2008 | 30.03 | 30.14 | 29.30 | 29.50 | 8,918,693 | -0.49(-1.62%) |
Aug 15, 2008 | 29.48 | 30.28 | 29.31 | 29.99 | 0 | +0.65(+2.23%) |
Aug 14, 2008 | 29.04 | 29.55 | 28.70 | 29.34 | 13,126,882 | +0.28(+0.97%) |
Aug 13, 2008 | 29.21 | 29.66 | 28.63 | 29.05 | 17,905,998 | +0.30(+1.05%) |
Aug 12, 2008 | 28.51 | 29.07 | 28.11 | 28.75 | 14,612,809 | +0.33(+1.15%) |
Aug 11, 2008 | 27.38 | 29.52 | 27.13 | 28.43 | 22,015,264 | +1.04(+3.79%) |
Aug 08, 2008 | 25.76 | 27.61 | 25.76 | 27.39 | 12,259,519 | +1.50(+5.81%) |
Aug 07, 2008 | 26.31 | 26.31 | 25.65 | 25.89 | 8,071,030 | -0.65(-2.44%) |
Aug 06, 2008 | 26.30 | 26.62 | 26.01 | 26.53 | 6,993,331 | +0.16(+0.61%) |
Aug 05, 2008 | 25.67 | 26.62 | 25.55 | 26.37 | 9,756,001 | +0.90(+3.52%) |
Aug 04, 2008 | 25.61 | 25.74 | 25.30 | 25.48 | 6,886,855 | +0.03(+0.10%) |
Aug 01, 2008 | 25.45 | 25.67 | 24.84 | 25.45 | 6,233,318 | +0.02(+0.08%) |
Jul 31, 2008 | 25.55 | 26.25 | 25.37 | 25.43 | 9,734,423 | -0.43(-1.66%) |
Jul 30, 2008 | 25.87 | 26.87 | 25.39 | 25.86 | 8,662,051 | -0.04(-0.17%) |
Jul 29, 2008 | 25.90 | 25.98 | 24.73 | 25.90 | 11,068,904 | +1.09(+4.39%) |
Jul 28, 2008 | 25.28 | 25.30 | 24.52 | 24.82 | 9,085,936 | +0.30(+1.23%) |
Jul 25, 2008 | 24.78 | 25.30 | 24.27 | 24.52 | 8,150,293 | -0.19(-0.75%) |
Jul 24, 2008 | 25.48 | 25.66 | 24.67 | 24.70 | 7,416,990 | -0.72(-2.85%) |
Jul 23, 2008 | 24.83 | 26.38 | 24.78 | 25.42 | 10,516,324 | +0.39(+1.56%) |
Jul 22, 2008 | 24.43 | 25.14 | 23.96 | 25.03 | 8,660,327 | +0.47(+1.93%) |
Jul 21, 2008 | 25.12 | 25.31 | 24.37 | 24.56 | 6,033,655 | -0.41(-1.64%) |
Jul 18, 2008 | 25.71 | 25.71 | 24.45 | 24.97 | 10,306,052 | -0.24(-0.96%) |
Jul 17, 2008 | 24.33 | 25.44 | 24.02 | 25.21 | 11,406,788 | +0.26(+1.05%) |
Jul 16, 2008 | 23.94 | 25.10 | 23.65 | 24.95 | 15,394,528 | +1.12(+4.70%) |
Jul 15, 2008 | 23.69 | 24.23 | 23.11 | 23.83 | 12,717,445 | -0.06(-0.27%) |
Jul 14, 2008 | 24.42 | 24.48 | 23.70 | 23.89 | 8,795,473 | -0.19(-0.77%) |
Jul 11, 2008 | 24.36 | 24.48 | 23.41 | 24.08 | 14,724,781 | -0.61(-2.46%) |
Jul 10, 2008 | 25.62 | 25.65 | 24.46 | 24.69 | 15,772,797 | -0.83(-3.24%) |
Jul 09, 2008 | 25.90 | 26.55 | 25.46 | 25.51 | 12,655,125 | -0.61(-2.33%) |
Jul 08, 2008 | 25.13 | 26.19 | 25.02 | 26.12 | 11,443,603 | +0.99(+3.95%) |
Jul 07, 2008 | 25.43 | 25.93 | 24.81 | 25.13 | 11,011,814 | -0.22(-0.86%) |
Jul 04, 2008 | 25.35 | 25.69 | 25.06 | 25.35 | 5,745,868 | +0.00(+0.00%) |
Jul 03, 2008 | 25.35 | 25.69 | 25.06 | 25.35 | 5,745,868 | -0.04(-0.15%) |
Jul 02, 2008 | 25.71 | 25.96 | 25.32 | 25.39 | 10,594,131 | -0.19(-0.73%) |