Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.36 | 22.94 | 22.26 | 22.87 | 3,909,301 | +0.42(+1.86%) |
May 28, 2009 | 22.56 | 22.97 | 21.45 | 22.46 | 7,012,906 | -1.05(-4.48%) |
May 27, 2009 | 24.18 | 24.54 | 23.47 | 23.51 | 2,213,152 | -0.65(-2.70%) |
May 26, 2009 | 23.12 | 24.31 | 22.88 | 24.16 | 2,901,115 | +0.87(+3.73%) |
May 22, 2009 | 23.61 | 23.83 | 23.22 | 23.29 | 1,646,599 | -0.18(-0.78%) |
May 21, 2009 | 23.57 | 23.75 | 23.10 | 23.47 | 2,290,924 | -0.52(-2.16%) |
May 20, 2009 | 24.88 | 25.02 | 23.87 | 23.99 | 2,746,406 | -0.54(-2.21%) |
May 19, 2009 | 24.68 | 24.99 | 24.38 | 24.54 | 2,618,558 | -0.28(-1.11%) |
May 18, 2009 | 24.11 | 24.93 | 23.66 | 24.81 | 3,078,374 | +1.09(+4.61%) |
May 15, 2009 | 23.43 | 24.34 | 22.70 | 23.72 | 2,529,171 | +0.00(+0.00%) |
May 14, 2009 | 22.95 | 23.91 | 22.95 | 23.72 | 3,420,980 | +0.43(+1.86%) |
May 13, 2009 | 24.51 | 24.54 | 23.17 | 23.28 | 5,812,252 | -1.73(-6.91%) |
May 12, 2009 | 26.03 | 26.34 | 24.73 | 25.01 | 4,056,171 | -0.93(-3.57%) |
May 11, 2009 | 25.46 | 26.48 | 25.19 | 25.94 | 3,419,644 | -0.14(-0.54%) |
May 08, 2009 | 25.43 | 26.08 | 24.96 | 26.08 | 4,416,810 | +1.35(+5.47%) |
May 07, 2009 | 26.54 | 26.54 | 24.59 | 24.73 | 5,508,241 | -1.27(-4.88%) |
May 06, 2009 | 26.36 | 26.36 | 25.70 | 26.00 | 6,123,027 | -0.06(-0.22%) |
May 05, 2009 | 25.09 | 26.55 | 24.97 | 26.06 | 4,510,828 | +0.75(+2.97%) |
May 04, 2009 | 24.61 | 25.38 | 24.57 | 25.30 | 4,137,230 | +0.67(+2.71%) |
May 01, 2009 | 24.40 | 24.78 | 24.26 | 24.64 | 3,232,281 | -0.02(-0.07%) |
Apr 30, 2009 | 24.33 | 25.05 | 24.33 | 24.65 | 4,589,250 | +0.61(+2.54%) |
Apr 29, 2009 | 23.52 | 24.64 | 23.50 | 24.04 | 5,658,244 | +1.09(+4.73%) |
Apr 28, 2009 | 24.18 | 24.18 | 22.88 | 22.96 | 6,315,328 | -1.78(-7.19%) |
Apr 27, 2009 | 23.72 | 24.90 | 23.56 | 24.74 | 4,994,518 | +0.65(+2.70%) |
Apr 24, 2009 | 23.28 | 24.21 | 22.87 | 24.08 | 4,263,825 | +0.78(+3.37%) |
Apr 23, 2009 | 23.22 | 23.38 | 22.38 | 23.30 | 2,966,895 | +0.56(+2.46%) |
Apr 22, 2009 | 22.33 | 23.52 | 22.19 | 22.74 | 3,581,348 | -0.37(-1.59%) |
Apr 21, 2009 | 22.49 | 23.14 | 22.11 | 23.11 | 6,338,922 | +0.51(+2.25%) |
Apr 20, 2009 | 23.30 | 23.54 | 22.56 | 22.60 | 5,771,261 | -1.33(-5.55%) |
Apr 17, 2009 | 22.60 | 24.10 | 22.45 | 23.93 | 7,864,506 | +1.08(+4.72%) |
Apr 16, 2009 | 20.88 | 23.02 | 20.51 | 22.85 | 8,980,510 | +2.51(+12.36%) |
Apr 15, 2009 | 19.67 | 20.37 | 19.62 | 20.33 | 4,802,429 | +0.19(+0.95%) |
Apr 14, 2009 | 20.48 | 20.96 | 20.07 | 20.14 | 4,625,187 | -1.12(-5.26%) |
Apr 13, 2009 | 20.13 | 21.42 | 19.40 | 21.26 | 5,150,958 | +0.81(+3.96%) |
Apr 09, 2009 | 19.57 | 20.53 | 19.23 | 20.45 | 5,200,845 | +1.46(+7.70%) |
Apr 08, 2009 | 18.70 | 19.07 | 18.52 | 18.99 | 2,036,808 | +0.45(+2.43%) |
Apr 07, 2009 | 18.86 | 19.00 | 18.52 | 18.54 | 2,800,889 | -0.73(-3.77%) |
Apr 06, 2009 | 19.35 | 19.37 | 18.72 | 19.27 | 4,264,832 | -0.39(-2.00%) |
Apr 03, 2009 | 19.40 | 19.72 | 18.33 | 19.66 | 5,432,369 | +1.17(+6.32%) |
Apr 02, 2009 | 18.96 | 19.32 | 18.06 | 18.49 | 6,844,098 | +0.50(+2.79%) |
Apr 01, 2009 | 18.78 | 19.55 | 17.71 | 17.99 | 9,555,627 | -1.15(-6.02%) |
Mar 31, 2009 | 18.55 | 19.64 | 18.37 | 19.14 | 5,720,334 | +0.85(+4.66%) |
Mar 30, 2009 | 18.49 | 19.03 | 18.10 | 18.29 | 5,347,379 | -1.26(-6.45%) |
Mar 26, 2009 | 18.85 | 19.63 | 18.44 | 19.55 | 7,134,039 | +0.98(+5.26%) |
Mar 25, 2009 | 18.22 | 18.90 | 17.85 | 18.57 | 6,769,923 | +0.30(+1.65%) |
Mar 24, 2009 | 16.63 | 18.43 | 16.54 | 18.27 | 7,957,704 | +1.03(+5.96%) |
Mar 23, 2009 | 16.46 | 17.28 | 16.42 | 17.24 | 6,631,103 | +1.56(+9.96%) |
Mar 20, 2009 | 16.11 | 16.48 | 15.63 | 15.68 | 5,593,148 | -0.23(-1.47%) |
Mar 19, 2009 | 16.74 | 16.74 | 15.86 | 15.92 | 4,704,496 | -0.51(-3.13%) |
Mar 18, 2009 | 15.67 | 16.49 | 15.32 | 16.43 | 5,460,411 | +0.68(+4.33%) |
Mar 17, 2009 | 15.07 | 15.75 | 14.82 | 15.75 | 4,839,146 | +0.63(+4.20%) |
Mar 16, 2009 | 15.46 | 15.77 | 15.02 | 15.12 | 5,278,429 | -0.13(-0.88%) |
Mar 13, 2009 | 15.21 | 15.38 | 14.86 | 15.25 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.95 | 15.26 | 14.49 | 15.18 | 6,684,263 | +0.25(+1.68%) |
Mar 11, 2009 | 14.96 | 15.18 | 14.46 | 14.93 | 6,155,523 | -0.11(-0.72%) |
Mar 10, 2009 | 13.82 | 15.08 | 13.63 | 15.04 | 6,682,783 | +1.57(+11.66%) |
Mar 09, 2009 | 13.14 | 13.91 | 13.10 | 13.47 | 4,745,778 | +0.08(+0.56%) |
Mar 06, 2009 | 13.83 | 13.83 | 13.00 | 13.39 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.55 | 13.90 | 13.47 | 13.66 | 7,973,353 | -0.35(-2.50%) |
Mar 04, 2009 | 13.75 | 14.34 | 13.45 | 14.01 | 10,219,550 | +0.20(+1.45%) |
Mar 02, 2009 | 14.71 | 14.79 | 13.79 | 13.81 | 7,843,324 | -1.18(-7.86%) |
Feb 27, 2009 | 14.61 | 15.27 | 14.61 | 14.99 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.34 | 15.74 | 14.92 | 15.04 | 6,757,013 | -0.05(-0.33%) |
Feb 25, 2009 | 15.07 | 15.56 | 14.61 | 15.09 | 9,466,010 | -0.36(-2.32%) |
Feb 24, 2009 | 14.96 | 15.57 | 14.74 | 15.45 | 10,365,608 | +0.51(+3.41%) |
Feb 23, 2009 | 16.78 | 16.78 | 14.81 | 14.94 | 10,905,100 | -1.06(-6.63%) |
Feb 20, 2009 | 17.99 | 18.00 | 15.39 | 16.00 | 19,017,790 | -2.43(-13.19%) |
Feb 19, 2009 | 18.84 | 19.33 | 18.34 | 18.43 | 4,775,759 | -0.19(-1.03%) |
Feb 18, 2009 | 19.23 | 19.54 | 18.46 | 18.62 | 5,652,242 | -0.50(-2.62%) |
Feb 17, 2009 | 19.07 | 19.86 | 19.00 | 19.12 | 4,848,868 | -0.81(-4.06%) |
Feb 13, 2009 | 19.88 | 20.47 | 19.02 | 19.93 | 6,588,310 | -0.08(-0.38%) |
Feb 12, 2009 | 20.18 | 20.34 | 19.15 | 20.01 | 6,150,723 | -0.72(-3.47%) |
Feb 11, 2009 | 20.82 | 20.93 | 20.25 | 20.73 | 5,119,769 | +0.06(+0.28%) |
Feb 10, 2009 | 20.55 | 22.03 | 20.33 | 20.67 | 8,498,065 | -0.19(-0.92%) |
Feb 09, 2009 | 20.74 | 21.13 | 20.42 | 20.86 | 4,061,551 | +0.11(+0.52%) |
Feb 06, 2009 | 19.42 | 20.85 | 19.31 | 20.75 | 6,246,562 | +1.39(+7.16%) |
Feb 05, 2009 | 18.71 | 20.37 | 18.42 | 19.37 | 6,989,097 | +0.89(+4.84%) |
Feb 04, 2009 | 18.34 | 19.07 | 17.98 | 18.47 | 5,490,120 | +0.30(+1.65%) |
Feb 03, 2009 | 17.90 | 18.43 | 17.58 | 18.17 | 4,130,913 | +0.19(+1.07%) |
Feb 02, 2009 | 17.32 | 18.14 | 17.29 | 17.98 | 3,393,020 | +0.09(+0.51%) |
Jan 30, 2009 | 18.61 | 18.79 | 17.65 | 17.89 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 18.99 | 19.46 | 18.27 | 18.36 | 4,779,530 | -1.19(-6.11%) |
Jan 28, 2009 | 18.53 | 19.67 | 18.51 | 19.55 | 5,156,683 | +1.14(+6.22%) |
Jan 27, 2009 | 17.79 | 18.52 | 17.46 | 18.41 | 5,327,899 | +0.84(+4.75%) |
Jan 26, 2009 | 18.02 | 18.25 | 17.15 | 17.57 | 5,154,392 | -0.18(-1.03%) |
Jan 23, 2009 | 16.94 | 18.08 | 16.86 | 17.75 | 5,313,357 | +0.17(+0.95%) |
Jan 22, 2009 | 17.30 | 18.10 | 16.87 | 17.59 | 6,234,182 | +0.29(+1.69%) |
Jan 21, 2009 | 16.99 | 17.43 | 15.88 | 17.29 | 7,231,441 | +0.98(+5.99%) |
Jan 20, 2009 | 17.95 | 18.29 | 16.22 | 16.32 | 7,509,353 | -1.55(-8.65%) |
Jan 16, 2009 | 19.47 | 19.62 | 17.45 | 17.86 | 12,557,379 | -0.89(-4.76%) |
Jan 15, 2009 | 19.79 | 19.90 | 18.11 | 18.76 | 11,405,303 | -1.12(-5.63%) |
Jan 14, 2009 | 18.75 | 20.28 | 18.66 | 19.88 | 8,760,348 | +0.64(+3.34%) |
Jan 13, 2009 | 18.90 | 19.42 | 18.81 | 19.23 | 4,830,261 | +0.03(+0.17%) |
Jan 12, 2009 | 19.13 | 19.43 | 18.84 | 19.20 | 4,359,138 | -0.03(-0.17%) |
Jan 09, 2009 | 19.01 | 19.50 | 18.67 | 19.23 | 4,768,116 | +0.32(+1.68%) |
Jan 08, 2009 | 18.86 | 18.97 | 18.23 | 18.91 | 4,200,640 | -0.09(-0.48%) |
Jan 07, 2009 | 18.87 | 19.25 | 18.76 | 19.01 | 3,408,926 | -0.18(-0.96%) |
Jan 06, 2009 | 18.71 | 19.57 | 18.60 | 19.19 | 4,873,187 | +0.68(+3.65%) |
Jan 05, 2009 | 18.32 | 18.66 | 17.85 | 18.51 | 4,558,859 | +0.01(+0.04%) |
Jan 02, 2009 | 17.25 | 18.83 | 16.56 | 18.51 | 0 | +1.73(+10.30%) |
Jan 01, 2009 | 16.73 | 16.99 | 16.37 | 16.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.73 | 16.99 | 16.37 | 16.78 | 3,560,838 | +0.02(+0.10%) |
Dec 30, 2008 | 16.60 | 16.79 | 16.42 | 16.76 | 3,931,386 | +0.19(+1.16%) |
Dec 29, 2008 | 17.16 | 17.20 | 16.42 | 16.57 | 3,239,664 | -0.60(-3.50%) |
Dec 26, 2008 | 17.49 | 17.90 | 17.01 | 17.17 | 1,999,643 | -0.24(-1.39%) |
Dec 24, 2008 | 17.52 | 17.61 | 16.87 | 17.41 | 1,075,371 | -0.07(-0.38%) |
Dec 23, 2008 | 18.37 | 18.60 | 17.29 | 17.48 | 4,919,822 | -0.77(-4.21%) |
Dec 22, 2008 | 19.55 | 19.55 | 17.68 | 18.25 | 4,709,743 | -0.98(-5.08%) |
Dec 19, 2008 | 18.29 | 19.46 | 17.95 | 19.22 | 5,934,864 | +1.06(+5.84%) |
Dec 18, 2008 | 18.39 | 18.76 | 17.83 | 18.16 | 4,076,400 | -0.13(-0.73%) |
Dec 17, 2008 | 17.67 | 18.97 | 17.20 | 18.30 | 3,406,622 | +0.28(+1.58%) |
Dec 16, 2008 | 17.33 | 18.07 | 17.01 | 18.01 | 5,950,524 | +1.18(+6.99%) |
Dec 15, 2008 | 17.63 | 17.90 | 16.55 | 16.84 | 3,092,694 | -0.83(-4.68%) |
Dec 12, 2008 | 17.15 | 17.73 | 16.74 | 17.66 | 3,757,017 | -0.01(-0.05%) |
Dec 11, 2008 | 18.02 | 18.96 | 17.41 | 17.67 | 2,560,655 | -1.04(-5.58%) |
Dec 10, 2008 | 18.66 | 19.34 | 18.08 | 18.71 | 1,821,729 | +0.17(+0.90%) |
Dec 09, 2008 | 18.63 | 19.37 | 18.31 | 18.55 | 2,911,863 | -0.80(-4.14%) |
Dec 08, 2008 | 18.95 | 19.51 | 18.81 | 19.35 | 3,275,259 | +0.87(+4.70%) |
Dec 05, 2008 | 17.41 | 18.61 | 16.49 | 18.48 | 2,834,313 | +0.92(+5.23%) |
Dec 04, 2008 | 17.46 | 18.94 | 17.19 | 17.56 | 3,812,781 | -0.36(-2.00%) |
Dec 03, 2008 | 16.63 | 18.01 | 16.27 | 17.92 | 3,702,140 | +0.89(+5.25%) |
Dec 02, 2008 | 15.43 | 17.13 | 15.32 | 17.03 | 4,128,650 | +1.30(+8.28%) |
Dec 01, 2008 | 17.57 | 17.73 | 15.65 | 15.72 | 3,937,388 | -2.41(-13.27%) |
Nov 28, 2008 | 17.75 | 18.15 | 16.85 | 18.13 | 1,858,752 | +0.34(+1.92%) |
Nov 26, 2008 | 16.36 | 17.93 | 16.04 | 17.79 | 4,227,379 | +1.10(+6.61%) |
Nov 25, 2008 | 17.19 | 17.19 | 15.35 | 16.69 | 5,056,629 | -0.02(-0.10%) |
Nov 24, 2008 | 15.58 | 16.89 | 14.72 | 16.70 | 4,881,193 | +1.86(+12.55%) |
Nov 21, 2008 | 13.50 | 16.52 | 12.93 | 14.84 | 6,026,458 | +1.79(+13.69%) |
Nov 20, 2008 | 14.04 | 14.97 | 12.87 | 13.05 | 5,560,491 | -1.35(-9.39%) |
Nov 19, 2008 | 15.93 | 15.93 | 14.27 | 14.41 | 5,497,833 | -1.55(-9.73%) |
Nov 18, 2008 | 15.46 | 16.01 | 15.07 | 15.96 | 6,938,143 | +0.19(+1.22%) |
Nov 17, 2008 | 15.97 | 16.64 | 15.48 | 15.77 | 5,367,684 | -0.38(-2.33%) |
Nov 14, 2008 | 18.05 | 18.31 | 16.09 | 16.14 | 5,006,153 | -2.35(-12.73%) |
Nov 13, 2008 | 16.19 | 18.59 | 15.67 | 18.50 | 8,808,953 | +2.54(+15.91%) |
Nov 12, 2008 | 16.97 | 17.05 | 15.89 | 15.96 | 4,559,790 | -1.34(-7.73%) |
Nov 11, 2008 | 17.56 | 18.05 | 16.79 | 17.29 | 4,181,397 | -0.59(-3.31%) |
Nov 10, 2008 | 19.39 | 19.83 | 17.66 | 17.89 | 2,178,635 | -1.33(-6.91%) |
Nov 07, 2008 | 19.05 | 19.73 | 18.71 | 19.22 | 2,125,950 | +0.31(+1.63%) |
Nov 06, 2008 | 18.72 | 20.09 | 18.70 | 18.91 | 3,645,033 | -0.43(-2.20%) |
Nov 05, 2008 | 20.49 | 21.07 | 19.19 | 19.33 | 3,752,545 | -1.85(-8.75%) |
Nov 04, 2008 | 21.63 | 22.46 | 20.65 | 21.19 | 5,038,826 | -0.11(-0.51%) |
Nov 03, 2008 | 21.27 | 21.75 | 20.99 | 21.30 | 3,043,735 | -0.08(-0.39%) |
Oct 31, 2008 | 19.81 | 21.79 | 19.53 | 21.38 | 4,665,692 | +1.36(+6.80%) |
Oct 30, 2008 | 18.56 | 20.22 | 18.04 | 20.02 | 6,432,075 | +2.44(+13.87%) |
Oct 29, 2008 | 16.67 | 18.73 | 16.40 | 17.58 | 6,364,815 | +0.37(+2.13%) |
Oct 28, 2008 | 15.47 | 17.21 | 14.82 | 17.21 | 7,947,777 | +2.21(+14.75%) |
Oct 27, 2008 | 15.61 | 16.69 | 15.00 | 15.00 | 4,687,119 | -1.11(-6.89%) |
Oct 24, 2008 | 15.98 | 17.37 | 15.73 | 16.11 | 6,430,414 | -1.54(-8.75%) |
Oct 23, 2008 | 17.83 | 18.22 | 16.41 | 17.65 | 7,015,310 | -0.39(-2.17%) |
Oct 22, 2008 | 19.22 | 19.69 | 16.75 | 18.05 | 8,429,254 | -2.25(-11.07%) |
Oct 21, 2008 | 21.60 | 21.75 | 19.99 | 20.29 | 3,904,605 | -1.63(-7.43%) |
Oct 20, 2008 | 20.90 | 22.14 | 20.46 | 21.92 | 2,885,576 | +1.08(+5.17%) |
Oct 17, 2008 | 18.94 | 21.71 | 18.94 | 20.84 | 5,286,225 | -0.05(-0.24%) |
Oct 16, 2008 | 20.56 | 21.04 | 19.32 | 20.89 | 5,037,703 | +0.50(+2.46%) |
Oct 15, 2008 | 22.31 | 22.77 | 20.36 | 20.39 | 5,009,558 | -2.61(-11.36%) |
Oct 14, 2008 | 21.84 | 23.32 | 21.57 | 23.01 | 7,202,801 | +2.28(+11.00%) |
Oct 13, 2008 | 20.68 | 20.88 | 19.79 | 20.73 | 6,278,581 | +1.30(+6.71%) |
Oct 10, 2008 | 18.17 | 19.93 | 16.94 | 19.42 | 8,647,276 | -0.55(-2.76%) |
Oct 09, 2008 | 22.71 | 22.71 | 19.70 | 19.98 | 7,197,614 | -2.57(-11.41%) |
Oct 08, 2008 | 22.34 | 24.20 | 21.71 | 22.55 | 4,673,529 | -0.48(-2.10%) |
Oct 07, 2008 | 23.68 | 25.04 | 23.03 | 23.03 | 5,097,298 | -0.58(-2.48%) |
Oct 06, 2008 | 24.22 | 25.04 | 23.38 | 23.62 | 4,695,691 | -1.44(-5.73%) |
Oct 03, 2008 | 26.20 | 27.37 | 24.73 | 25.05 | 3,648,466 | -0.10(-0.40%) |
Oct 02, 2008 | 27.22 | 27.96 | 25.08 | 25.15 | 3,128,787 | -1.57(-5.88%) |
Oct 01, 2008 | 28.36 | 28.36 | 26.39 | 26.72 | 2,230,305 | -1.67(-5.88%) |
Sep 30, 2008 | 26.71 | 28.93 | 25.05 | 28.39 | 5,195,299 | +2.49(+9.61%) |
Sep 29, 2008 | 27.15 | 28.69 | 25.90 | 25.90 | 4,213,154 | -1.82(-6.57%) |
Sep 26, 2008 | 28.01 | 28.73 | 27.39 | 27.73 | 0 | -0.58(-2.07%) |
Sep 25, 2008 | 28.85 | 29.23 | 27.76 | 28.31 | 3,301,278 | -0.39(-1.37%) |
Sep 24, 2008 | 28.94 | 29.21 | 27.74 | 28.70 | 3,070,208 | +0.05(+0.17%) |
Sep 23, 2008 | 29.01 | 29.04 | 28.42 | 28.65 | 4,121,671 | -0.08(-0.29%) |
Sep 22, 2008 | 31.73 | 31.73 | 28.64 | 28.74 | 6,301,727 | -1.44(-4.79%) |
Sep 19, 2008 | 32.44 | 33.40 | 29.89 | 30.18 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.88 | 30.56 | 26.96 | 30.56 | 12,192,829 | +2.08(+7.30%) |
Sep 17, 2008 | 30.22 | 30.85 | 28.20 | 28.49 | 7,898,818 | -2.58(-8.31%) |
Sep 16, 2008 | 29.54 | 31.07 | 29.00 | 31.07 | 7,538,271 | +0.84(+2.76%) |
Sep 15, 2008 | 30.80 | 31.93 | 30.19 | 30.23 | 7,075,146 | -2.02(-6.27%) |
Sep 12, 2008 | 31.98 | 32.73 | 31.68 | 32.25 | 3,512,905 | -0.50(-1.53%) |
Sep 11, 2008 | 31.98 | 32.77 | 31.08 | 32.75 | 5,178,419 | +0.17(+0.51%) |
Sep 10, 2008 | 33.20 | 33.42 | 31.68 | 32.59 | 5,124,918 | -0.45(-1.36%) |
Sep 09, 2008 | 34.33 | 35.42 | 33.04 | 33.04 | 5,215,260 | -1.64(-4.72%) |
Sep 08, 2008 | 34.65 | 35.43 | 34.08 | 34.67 | 7,490,785 | +1.94(+5.92%) |
Sep 05, 2008 | 32.89 | 33.39 | 31.74 | 32.74 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.06 | 34.66 | 33.13 | 33.25 | 3,994,922 | -1.20(-3.49%) |
Sep 03, 2008 | 33.85 | 34.53 | 33.51 | 34.45 | 2,808,743 | +0.13(+0.36%) |
Sep 02, 2008 | 34.27 | 35.97 | 34.15 | 34.32 | 5,421,844 | +0.37(+1.08%) |
Aug 29, 2008 | 33.26 | 34.34 | 33.24 | 33.96 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.05 | 34.09 | 32.79 | 33.84 | 4,235,611 | +0.81(+2.45%) |
Aug 27, 2008 | 31.88 | 33.03 | 31.69 | 33.03 | 3,933,309 | +1.00(+3.13%) |
Aug 26, 2008 | 31.35 | 32.11 | 31.35 | 32.03 | 1,967,751 | +0.27(+0.84%) |
Aug 25, 2008 | 32.44 | 32.44 | 31.48 | 31.76 | 2,823,002 | -0.91(-2.79%) |
Aug 22, 2008 | 31.42 | 32.69 | 31.42 | 32.67 | 3,911,089 | +1.51(+4.85%) |
Aug 21, 2008 | 30.38 | 31.42 | 30.27 | 31.16 | 3,095,366 | +0.36(+1.17%) |
Aug 20, 2008 | 31.37 | 31.94 | 30.61 | 30.80 | 6,161,349 | -0.58(-1.86%) |
Aug 19, 2008 | 32.09 | 32.11 | 30.92 | 31.38 | 4,877,917 | -0.95(-2.94%) |
Aug 18, 2008 | 33.56 | 33.56 | 32.18 | 32.34 | 7,555,619 | -1.09(-3.27%) |
Aug 15, 2008 | 32.89 | 34.20 | 32.89 | 33.43 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.32 | 33.00 | 31.32 | 32.89 | 5,465,864 | +0.93(+2.90%) |
Aug 13, 2008 | 32.00 | 32.22 | 31.16 | 31.96 | 9,100,893 | -0.29(-0.91%) |
Aug 12, 2008 | 33.37 | 33.64 | 32.13 | 32.25 | 6,996,073 | -1.48(-4.38%) |
Aug 11, 2008 | 32.46 | 33.99 | 32.23 | 33.73 | 8,105,845 | +0.86(+2.62%) |
Aug 08, 2008 | 31.53 | 33.13 | 31.42 | 32.87 | 4,302,288 | +1.25(+3.96%) |
Aug 07, 2008 | 31.82 | 32.36 | 31.27 | 31.62 | 3,953,491 | -0.48(-1.51%) |
Aug 06, 2008 | 31.58 | 32.10 | 30.88 | 32.10 | 6,393,993 | +0.38(+1.18%) |
Aug 05, 2008 | 30.81 | 31.78 | 30.36 | 31.73 | 5,546,605 | +1.43(+4.71%) |
Aug 04, 2008 | 30.85 | 30.87 | 29.36 | 30.30 | 5,149,095 | +0.56(+1.88%) |
Aug 01, 2008 | 29.53 | 29.86 | 28.25 | 29.74 | 4,792,527 | +0.67(+2.30%) |
Jul 31, 2008 | 28.99 | 30.02 | 28.58 | 29.07 | 4,508,939 | -0.36(-1.22%) |
Jul 30, 2008 | 31.32 | 32.15 | 28.75 | 29.43 | 10,261,399 | -0.76(-2.52%) |
Jul 29, 2008 | 30.19 | 30.21 | 27.98 | 30.19 | 5,566,658 | +2.17(+7.75%) |
Jul 28, 2008 | 28.45 | 29.14 | 27.89 | 28.02 | 4,653,884 | -0.48(-1.67%) |
Jul 25, 2008 | 28.92 | 29.28 | 28.28 | 28.49 | 3,796,782 | -0.08(-0.26%) |
Jul 24, 2008 | 30.89 | 30.89 | 28.39 | 28.57 | 4,218,280 | -1.47(-4.89%) |
Jul 23, 2008 | 29.58 | 30.82 | 29.48 | 30.04 | 8,097,539 | +0.22(+0.73%) |
Jul 22, 2008 | 27.98 | 29.96 | 27.48 | 29.82 | 6,277,504 | +1.30(+4.57%) |
Jul 21, 2008 | 29.14 | 29.55 | 28.33 | 28.52 | 4,516,613 | -0.83(-2.82%) |
Jul 18, 2008 | 29.32 | 29.82 | 28.99 | 29.35 | 7,234,717 | +0.29(+1.01%) |
Jul 17, 2008 | 27.97 | 29.36 | 27.86 | 29.05 | 7,198,201 | +1.30(+4.69%) |
Jul 16, 2008 | 25.89 | 27.93 | 25.68 | 27.75 | 9,088,951 | +1.89(+7.30%) |
Jul 15, 2008 | 25.68 | 26.64 | 24.89 | 25.86 | 13,091,525 | -0.17(-0.64%) |
Jul 14, 2008 | 26.19 | 27.12 | 25.80 | 26.03 | 6,252,871 | +0.14(+0.55%) |
Jul 11, 2008 | 27.12 | 27.38 | 24.59 | 25.89 | 16,315,042 | -1.60(-5.83%) |
Jul 10, 2008 | 25.88 | 27.62 | 25.47 | 27.49 | 7,945,630 | +0.38(+1.42%) |
Jul 09, 2008 | 27.92 | 28.73 | 26.82 | 27.11 | 6,194,678 | -0.83(-2.96%) |
Jul 08, 2008 | 26.97 | 28.33 | 26.31 | 27.93 | 10,030,952 | +0.32(+1.15%) |
Jul 07, 2008 | 28.52 | 28.92 | 27.27 | 27.62 | 7,934,772 | -0.73(-2.56%) |
Jul 04, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,672 | +0.00(+0.00%) |
Jul 03, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,672 | +0.41(+1.46%) |
Jul 02, 2008 | 28.39 | 29.17 | 27.82 | 27.93 | 7,312,952 | -0.40(-1.41%) |
Jul 01, 2008 | 26.60 | 29.08 | 26.34 | 28.33 | 10,272,113 | -0.43(-1.48%) |
Jun 30, 2008 | 28.79 | 29.70 | 28.44 | 28.76 | 5,007,121 | -0.24(-0.84%) |
Jun 27, 2008 | 28.87 | 29.40 | 28.58 | 29.00 | 6,051,460 | -0.23(-0.80%) |
Jun 26, 2008 | 30.07 | 30.07 | 29.18 | 29.24 | 3,701,617 | -1.29(-4.21%) |
Jun 25, 2008 | 29.73 | 31.14 | 29.61 | 30.52 | 3,467,561 | +0.83(+2.78%) |
Jun 24, 2008 | 30.32 | 30.64 | 29.35 | 29.70 | 5,864,424 | -0.80(-2.63%) |
Jun 23, 2008 | 31.78 | 31.86 | 30.32 | 30.50 | 3,378,280 | -1.17(-3.69%) |
Jun 20, 2008 | 31.86 | 32.19 | 30.92 | 31.67 | 3,511,046 | -0.48(-1.51%) |
Jun 19, 2008 | 31.53 | 32.21 | 30.54 | 32.15 | 4,081,396 | +0.53(+1.69%) |
Jun 18, 2008 | 31.60 | 31.93 | 31.03 | 31.62 | 3,103,931 | -0.21(-0.66%) |
Jun 17, 2008 | 33.29 | 33.55 | 31.82 | 31.83 | 3,142,631 | -1.22(-3.69%) |
Jun 16, 2008 | 33.02 | 33.33 | 32.48 | 33.04 | 3,521,118 | -0.13(-0.40%) |
Jun 13, 2008 | 33.40 | 33.61 | 32.25 | 33.18 | 3,465,016 | +0.37(+1.12%) |
Jun 12, 2008 | 32.61 | 33.38 | 32.35 | 32.81 | 3,681,103 | +0.70(+2.18%) |
Jun 11, 2008 | 32.58 | 33.45 | 31.77 | 32.11 | 4,349,072 | -0.95(-2.88%) |
Jun 10, 2008 | 33.09 | 33.35 | 31.53 | 33.06 | 4,248,665 | +1.24(+3.88%) |
Jun 09, 2008 | 31.98 | 33.16 | 31.61 | 31.83 | 4,322,656 | -0.85(-2.61%) |
Jun 06, 2008 | 34.15 | 34.21 | 32.64 | 32.68 | 3,944,484 | -1.88(-5.44%) |
Jun 05, 2008 | 33.15 | 34.82 | 32.99 | 34.56 | 5,817,217 | +1.46(+4.42%) |
Jun 04, 2008 | 31.90 | 34.36 | 31.59 | 33.09 | 11,745,907 | +0.99(+3.07%) |
Jun 03, 2008 | 30.66 | 32.27 | 30.47 | 32.11 | 7,179,501 | +1.50(+4.91%) |