Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.70 | 21.00 | 20.37 | 20.50 | 15,479,027 | -0.31(-1.51%) |
Apr 29, 2009 | 20.57 | 21.02 | 20.55 | 20.81 | 18,645,212 | +0.24(+1.15%) |
Apr 28, 2009 | 20.53 | 20.74 | 20.31 | 20.57 | 15,283,359 | +0.34(+1.67%) |
Apr 27, 2009 | 20.12 | 20.61 | 20.00 | 20.24 | 18,639,172 | -0.07(-0.33%) |
Apr 24, 2009 | 20.44 | 20.52 | 20.18 | 20.30 | 16,568,763 | +0.58(+2.96%) |
Apr 23, 2009 | 19.57 | 20.41 | 19.27 | 19.72 | 14,858,041 | +0.84(+4.45%) |
Apr 22, 2009 | 18.85 | 19.27 | 18.83 | 18.88 | 14,200,786 | -0.33(-1.71%) |
Apr 21, 2009 | 18.62 | 19.30 | 18.61 | 19.21 | 12,514,670 | +0.43(+2.29%) |
Apr 20, 2009 | 19.17 | 19.18 | 18.68 | 18.78 | 14,037,493 | -0.59(-3.06%) |
Apr 17, 2009 | 19.31 | 19.48 | 19.17 | 19.37 | 11,342,836 | +0.06(+0.30%) |
Apr 16, 2009 | 19.03 | 19.40 | 18.95 | 19.31 | 16,751,239 | +0.33(+1.73%) |
Apr 15, 2009 | 18.82 | 19.00 | 18.63 | 18.99 | 13,725,314 | +0.07(+0.36%) |
Apr 14, 2009 | 18.68 | 19.19 | 18.68 | 18.92 | 17,940,080 | -0.35(-1.83%) |
Apr 13, 2009 | 19.11 | 19.42 | 18.95 | 19.27 | 10,605,096 | -0.04(-0.22%) |
Apr 09, 2009 | 19.02 | 19.31 | 18.86 | 19.31 | 20,108,928 | +0.20(+1.04%) |
Apr 08, 2009 | 18.77 | 19.20 | 18.59 | 19.12 | 15,078,150 | -0.02(-0.10%) |
Apr 07, 2009 | 19.07 | 19.29 | 18.91 | 19.14 | 15,621,275 | -0.52(-2.63%) |
Apr 06, 2009 | 19.36 | 19.71 | 19.32 | 19.65 | 15,265,505 | -0.30(-1.50%) |
Apr 03, 2009 | 19.85 | 20.07 | 19.52 | 19.95 | 15,237,400 | -0.15(-0.74%) |
Apr 02, 2009 | 19.87 | 20.35 | 19.84 | 20.10 | 15,913,435 | +0.59(+3.02%) |
Apr 01, 2009 | 18.95 | 19.59 | 18.87 | 19.51 | 13,288,007 | +0.15(+0.80%) |
Mar 31, 2009 | 19.44 | 19.71 | 19.23 | 19.36 | 13,788,272 | +0.32(+1.70%) |
Mar 30, 2009 | 19.08 | 19.14 | 18.80 | 19.03 | 15,766,026 | -1.11(-5.49%) |
Mar 26, 2009 | 20.29 | 20.41 | 19.94 | 20.14 | 16,080,035 | +0.13(+0.65%) |
Mar 25, 2009 | 20.04 | 20.38 | 19.65 | 20.01 | 17,249,630 | +0.08(+0.39%) |
Mar 24, 2009 | 19.96 | 20.25 | 19.74 | 19.93 | 13,269,780 | -0.29(-1.46%) |
Mar 23, 2009 | 19.86 | 20.25 | 19.82 | 20.23 | 18,484,514 | +1.21(+6.35%) |
Mar 20, 2009 | 19.49 | 19.57 | 19.02 | 19.02 | 17,206,842 | -0.67(-3.41%) |
Mar 19, 2009 | 19.78 | 19.81 | 19.34 | 19.69 | 20,955,158 | +0.41(+2.10%) |
Mar 18, 2009 | 18.69 | 19.41 | 18.41 | 19.29 | 19,286,256 | +0.29(+1.53%) |
Mar 17, 2009 | 18.29 | 19.00 | 18.23 | 19.00 | 11,296,645 | +0.45(+2.42%) |
Mar 16, 2009 | 18.49 | 18.97 | 18.35 | 18.55 | 14,159,043 | +0.06(+0.34%) |
Mar 13, 2009 | 18.64 | 18.70 | 18.17 | 18.48 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 18.13 | 18.48 | 17.84 | 18.46 | 14,678,465 | +0.50(+2.77%) |
Mar 11, 2009 | 18.08 | 18.22 | 17.71 | 17.96 | 18,627,518 | -0.01(-0.05%) |
Mar 10, 2009 | 17.50 | 18.22 | 17.50 | 17.97 | 22,392,744 | +0.51(+2.90%) |
Mar 09, 2009 | 16.93 | 17.59 | 16.89 | 17.47 | 29,613,178 | +0.42(+2.44%) |
Mar 06, 2009 | 17.44 | 17.58 | 16.63 | 17.05 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 17.08 | 17.18 | 16.65 | 16.68 | 21,381,070 | -0.61(-3.55%) |
Mar 04, 2009 | 17.06 | 17.49 | 16.90 | 17.29 | 21,926,006 | +0.27(+1.59%) |
Mar 02, 2009 | 17.82 | 17.97 | 16.98 | 17.02 | 25,155,844 | -1.50(-8.08%) |
Feb 27, 2009 | 18.32 | 18.93 | 18.26 | 18.52 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 19.01 | 19.37 | 18.78 | 18.82 | 24,126,966 | -0.49(-2.52%) |
Feb 25, 2009 | 19.17 | 19.58 | 18.88 | 19.30 | 22,305,688 | -0.04(-0.20%) |
Feb 24, 2009 | 18.91 | 19.43 | 18.59 | 19.34 | 23,539,880 | +0.69(+3.67%) |
Feb 23, 2009 | 19.55 | 19.56 | 18.60 | 18.66 | 20,960,272 | -0.70(-3.62%) |
Feb 20, 2009 | 19.09 | 19.53 | 19.04 | 19.36 | 19,522,222 | -0.46(-2.31%) |
Feb 19, 2009 | 20.15 | 20.30 | 19.75 | 19.82 | 23,176,562 | +0.16(+0.81%) |
Feb 18, 2009 | 19.63 | 19.76 | 19.27 | 19.66 | 20,206,284 | -0.63(-3.09%) |
Feb 17, 2009 | 20.30 | 20.52 | 20.05 | 20.28 | 18,697,292 | -0.88(-4.17%) |
Feb 13, 2009 | 21.34 | 21.48 | 21.05 | 21.17 | 11,887,376 | -0.24(-1.11%) |
Feb 12, 2009 | 20.68 | 21.41 | 20.45 | 21.40 | 14,384,938 | +0.34(+1.63%) |
Feb 11, 2009 | 21.30 | 21.39 | 20.83 | 21.06 | 12,885,231 | +0.08(+0.37%) |
Feb 10, 2009 | 21.79 | 22.05 | 20.81 | 20.98 | 15,560,753 | -0.96(-4.38%) |
Feb 09, 2009 | 22.17 | 22.24 | 21.80 | 21.95 | 10,676,585 | -0.04(-0.18%) |
Feb 06, 2009 | 21.44 | 22.16 | 21.41 | 21.98 | 15,511,090 | +0.62(+2.92%) |
Feb 05, 2009 | 20.86 | 21.47 | 20.64 | 21.36 | 14,433,190 | +0.61(+2.93%) |
Feb 04, 2009 | 20.99 | 21.30 | 20.56 | 20.75 | 16,622,497 | +0.34(+1.66%) |
Feb 03, 2009 | 19.78 | 20.52 | 19.38 | 20.41 | 19,939,802 | +0.35(+1.73%) |
Feb 02, 2009 | 19.87 | 20.17 | 19.84 | 20.07 | 13,837,417 | -0.43(-2.12%) |
Jan 30, 2009 | 20.73 | 20.85 | 20.40 | 20.50 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.58 | 20.81 | 20.36 | 20.49 | 18,304,272 | -0.49(-2.32%) |
Jan 28, 2009 | 21.31 | 21.38 | 20.82 | 20.97 | 16,566,358 | +0.19(+0.91%) |
Jan 27, 2009 | 20.65 | 21.02 | 20.36 | 20.79 | 12,851,216 | +0.17(+0.84%) |
Jan 26, 2009 | 20.08 | 20.75 | 19.99 | 20.61 | 18,240,160 | +0.93(+4.71%) |
Jan 23, 2009 | 18.98 | 19.84 | 18.79 | 19.69 | 26,854,890 | -0.32(-1.59%) |
Jan 22, 2009 | 19.63 | 20.30 | 19.55 | 20.00 | 19,140,240 | -0.31(-1.54%) |
Jan 21, 2009 | 19.31 | 20.35 | 19.29 | 20.32 | 30,017,360 | +0.40(+1.99%) |
Jan 20, 2009 | 20.20 | 20.47 | 19.84 | 19.92 | 22,491,240 | -1.42(-6.65%) |
Jan 16, 2009 | 21.64 | 21.66 | 20.79 | 21.34 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.88 | 21.09 | 20.27 | 21.00 | 18,131,950 | +0.15(+0.72%) |
Jan 14, 2009 | 20.98 | 21.12 | 20.33 | 20.85 | 29,760,510 | -0.98(-4.49%) |
Jan 13, 2009 | 21.42 | 21.90 | 21.42 | 21.83 | 15,027,975 | -0.23(-1.05%) |
Jan 12, 2009 | 22.18 | 22.31 | 21.86 | 22.06 | 13,860,360 | -0.69(-3.03%) |
Jan 09, 2009 | 23.11 | 23.12 | 22.62 | 22.75 | 10,318,401 | -0.81(-3.44%) |
Jan 08, 2009 | 23.32 | 23.59 | 22.87 | 23.56 | 9,923,116 | +0.65(+2.84%) |
Jan 07, 2009 | 23.15 | 23.28 | 22.76 | 22.91 | 13,908,666 | -0.77(-3.24%) |
Jan 06, 2009 | 23.60 | 24.00 | 23.42 | 23.68 | 20,516,876 | +0.01(+0.04%) |
Jan 05, 2009 | 23.29 | 24.05 | 23.29 | 23.67 | 14,585,513 | +0.28(+1.20%) |
Jan 02, 2009 | 22.69 | 23.47 | 22.67 | 23.39 | 0 | +0.83(+3.66%) |
Jan 01, 2009 | 22.09 | 22.73 | 22.02 | 22.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.09 | 22.73 | 22.02 | 22.56 | 9,639,039 | +0.44(+2.01%) |
Dec 30, 2008 | 21.77 | 22.12 | 21.72 | 22.12 | 11,108,188 | +0.24(+1.10%) |
Dec 29, 2008 | 21.73 | 21.99 | 21.45 | 21.88 | 11,453,164 | +0.42(+1.96%) |
Dec 26, 2008 | 21.32 | 21.50 | 21.25 | 21.46 | 3,972,530 | +0.14(+0.63%) |
Dec 24, 2008 | 21.43 | 21.43 | 21.18 | 21.32 | 3,813,566 | -0.29(-1.34%) |
Dec 23, 2008 | 21.96 | 22.04 | 21.43 | 21.61 | 8,239,338 | -0.06(-0.29%) |
Dec 22, 2008 | 22.08 | 22.08 | 21.37 | 21.67 | 11,229,428 | -0.11(-0.51%) |
Dec 19, 2008 | 21.71 | 22.34 | 21.67 | 21.79 | 14,224,729 | -0.64(-2.84%) |
Dec 18, 2008 | 23.37 | 23.68 | 22.22 | 22.42 | 17,368,976 | -1.52(-6.33%) |
Dec 17, 2008 | 23.87 | 24.18 | 23.57 | 23.94 | 17,442,248 | +0.12(+0.51%) |
Dec 16, 2008 | 23.14 | 23.85 | 23.04 | 23.82 | 15,945,606 | +0.77(+3.33%) |
Dec 15, 2008 | 23.21 | 23.35 | 22.64 | 23.05 | 13,050,138 | +0.34(+1.51%) |
Dec 12, 2008 | 22.09 | 22.87 | 21.98 | 22.71 | 14,842,854 | -0.05(-0.21%) |
Dec 11, 2008 | 22.84 | 23.54 | 22.54 | 22.76 | 16,677,158 | +0.47(+2.10%) |
Dec 10, 2008 | 22.34 | 22.55 | 21.93 | 22.29 | 15,100,740 | +0.17(+0.76%) |
Dec 09, 2008 | 22.09 | 22.79 | 21.89 | 22.12 | 11,308,364 | -0.07(-0.33%) |
Dec 08, 2008 | 21.39 | 22.44 | 21.28 | 22.19 | 24,435,886 | +1.18(+5.63%) |
Dec 05, 2008 | 20.55 | 21.16 | 20.05 | 21.01 | 22,251,364 | +0.09(+0.44%) |
Dec 04, 2008 | 21.27 | 22.00 | 20.76 | 20.92 | 18,580,318 | -0.97(-4.41%) |
Dec 03, 2008 | 21.35 | 21.95 | 21.04 | 21.88 | 15,729,335 | -0.27(-1.20%) |
Dec 02, 2008 | 22.06 | 22.34 | 21.52 | 22.15 | 16,480,124 | +1.12(+5.30%) |
Dec 01, 2008 | 22.19 | 22.27 | 21.00 | 21.03 | 16,842,158 | -2.47(-10.52%) |
Nov 28, 2008 | 23.31 | 23.50 | 23.03 | 23.50 | 5,278,761 | +0.15(+0.66%) |
Nov 26, 2008 | 22.12 | 23.38 | 22.01 | 23.35 | 12,623,890 | +0.47(+2.05%) |
Nov 25, 2008 | 23.53 | 23.64 | 22.58 | 22.88 | 22,985,724 | +0.61(+2.73%) |
Nov 24, 2008 | 21.57 | 22.78 | 21.29 | 22.27 | 19,101,472 | +1.35(+6.46%) |
Nov 21, 2008 | 20.35 | 21.00 | 19.43 | 20.92 | 20,202,944 | +1.82(+9.55%) |
Nov 20, 2008 | 20.41 | 20.61 | 19.04 | 19.10 | 24,676,068 | -1.84(-8.81%) |
Nov 19, 2008 | 22.07 | 22.37 | 20.92 | 20.94 | 13,675,822 | -1.03(-4.68%) |
Nov 18, 2008 | 21.57 | 22.23 | 21.26 | 21.97 | 14,295,338 | +0.83(+3.93%) |
Nov 17, 2008 | 21.45 | 21.89 | 21.04 | 21.14 | 12,268,243 | -0.05(-0.25%) |
Nov 14, 2008 | 21.30 | 22.20 | 20.78 | 21.19 | 16,657,344 | -0.34(-1.59%) |
Nov 13, 2008 | 20.06 | 21.56 | 19.39 | 21.53 | 31,265,320 | +1.20(+5.89%) |
Nov 12, 2008 | 21.44 | 21.60 | 20.15 | 20.34 | 21,630,680 | -2.38(-10.50%) |
Nov 11, 2008 | 22.93 | 23.17 | 22.25 | 22.72 | 13,417,271 | -0.82(-3.49%) |
Nov 10, 2008 | 24.24 | 24.32 | 23.04 | 23.54 | 13,391,912 | -0.35(-1.45%) |
Nov 07, 2008 | 23.41 | 24.06 | 23.17 | 23.89 | 19,074,332 | +1.21(+5.34%) |
Nov 06, 2008 | 23.29 | 23.63 | 22.36 | 22.68 | 20,166,534 | -0.95(-4.02%) |
Nov 05, 2008 | 24.14 | 24.83 | 23.62 | 23.63 | 13,585,835 | -1.12(-4.51%) |
Nov 04, 2008 | 24.14 | 24.86 | 24.01 | 24.74 | 14,619,801 | +1.35(+5.76%) |
Nov 03, 2008 | 23.17 | 23.61 | 23.04 | 23.40 | 14,695,694 | -0.59(-2.48%) |
Oct 31, 2008 | 23.25 | 24.48 | 22.92 | 23.99 | 17,430,540 | +0.06(+0.24%) |
Oct 30, 2008 | 23.70 | 24.11 | 22.75 | 23.93 | 21,404,406 | +0.18(+0.77%) |
Oct 29, 2008 | 22.99 | 24.43 | 22.83 | 23.75 | 27,452,444 | +1.29(+5.76%) |
Oct 28, 2008 | 21.61 | 22.52 | 20.31 | 22.46 | 22,464,210 | +3.08(+15.87%) |
Oct 27, 2008 | 19.19 | 20.39 | 19.08 | 19.38 | 20,909,824 | -1.18(-5.73%) |
Oct 24, 2008 | 18.88 | 20.90 | 18.85 | 20.56 | 27,199,182 | -1.19(-5.48%) |
Oct 23, 2008 | 20.60 | 21.98 | 20.27 | 21.75 | 27,264,402 | +0.87(+4.18%) |
Oct 22, 2008 | 21.38 | 21.47 | 20.50 | 20.88 | 25,308,564 | -1.94(-8.50%) |
Oct 21, 2008 | 23.03 | 23.62 | 22.46 | 22.82 | 19,077,306 | -1.77(-7.19%) |
Oct 20, 2008 | 23.16 | 24.60 | 22.86 | 24.59 | 26,687,806 | +3.20(+14.97%) |
Oct 17, 2008 | 20.45 | 22.79 | 20.42 | 21.39 | 22,375,338 | -0.07(-0.32%) |
Oct 16, 2008 | 20.50 | 21.52 | 19.46 | 21.45 | 28,090,828 | +1.49(+7.45%) |
Oct 15, 2008 | 21.86 | 21.96 | 19.96 | 19.97 | 19,809,092 | -2.58(-11.45%) |
Oct 14, 2008 | 23.10 | 23.46 | 21.69 | 22.55 | 28,340,466 | +0.10(+0.45%) |
Oct 13, 2008 | 20.03 | 22.45 | 19.77 | 22.45 | 22,899,548 | +2.87(+14.67%) |
Oct 10, 2008 | 18.63 | 20.29 | 18.14 | 19.57 | 40,601,780 | -0.07(-0.37%) |
Oct 09, 2008 | 21.44 | 21.62 | 19.32 | 19.65 | 28,258,810 | -1.93(-8.95%) |
Oct 08, 2008 | 21.77 | 22.28 | 20.62 | 21.58 | 26,874,744 | +0.14(+0.63%) |
Oct 07, 2008 | 23.00 | 23.07 | 21.44 | 21.44 | 21,241,272 | -0.59(-2.69%) |
Oct 06, 2008 | 22.60 | 22.61 | 20.69 | 22.04 | 29,292,362 | -1.01(-4.40%) |
Oct 03, 2008 | 23.00 | 24.19 | 22.84 | 23.05 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.64 | 23.68 | 22.70 | 22.71 | 15,676,051 | -1.49(-6.15%) |
Oct 01, 2008 | 24.09 | 24.55 | 23.43 | 24.19 | 15,128,594 | -0.02(-0.10%) |
Sep 30, 2008 | 23.94 | 24.46 | 23.87 | 24.22 | 16,333,724 | +0.50(+2.10%) |
Sep 29, 2008 | 25.12 | 25.15 | 23.34 | 23.72 | 16,808,796 | -2.61(-9.92%) |
Sep 26, 2008 | 26.19 | 26.36 | 25.78 | 26.33 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 26.26 | 26.89 | 26.17 | 26.71 | 11,534,037 | +0.87(+3.36%) |
Sep 24, 2008 | 26.24 | 26.25 | 25.81 | 25.85 | 9,554,707 | -0.27(-1.04%) |
Sep 23, 2008 | 26.56 | 26.84 | 25.81 | 26.12 | 13,651,465 | -0.51(-1.92%) |
Sep 22, 2008 | 27.01 | 27.37 | 26.54 | 26.63 | 15,991,315 | +0.29(+1.12%) |
Sep 19, 2008 | 25.81 | 26.43 | 25.34 | 26.33 | 0 | +1.49(+6.00%) |
Sep 18, 2008 | 25.03 | 25.28 | 23.92 | 24.84 | 26,000,262 | +0.02(+0.10%) |
Sep 17, 2008 | 24.70 | 25.51 | 24.18 | 24.82 | 23,924,128 | -0.44(-1.74%) |
Sep 16, 2008 | 24.38 | 25.32 | 24.29 | 25.26 | 20,987,310 | +0.19(+0.75%) |
Sep 15, 2008 | 25.36 | 25.78 | 24.96 | 25.07 | 15,903,705 | -1.38(-5.22%) |
Sep 12, 2008 | 25.99 | 26.50 | 25.83 | 26.45 | 13,214,919 | +0.66(+2.56%) |
Sep 11, 2008 | 25.61 | 25.80 | 25.20 | 25.79 | 14,169,251 | -0.03(-0.13%) |
Sep 10, 2008 | 25.71 | 25.98 | 25.45 | 25.82 | 15,785,157 | +0.53(+2.08%) |
Sep 09, 2008 | 26.08 | 26.15 | 25.27 | 25.30 | 15,505,399 | -0.96(-3.66%) |
Sep 08, 2008 | 26.43 | 26.51 | 25.99 | 26.26 | 13,380,804 | +0.17(+0.67%) |
Sep 05, 2008 | 26.23 | 26.30 | 25.53 | 26.08 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.62 | 26.87 | 25.88 | 26.19 | 24,358,990 | -0.09(-0.33%) |
Sep 03, 2008 | 26.44 | 26.45 | 25.88 | 26.28 | 15,460,810 | +0.21(+0.80%) |
Sep 02, 2008 | 26.47 | 26.59 | 26.07 | 26.07 | 18,712,720 | -1.75(-6.28%) |
Aug 29, 2008 | 28.00 | 28.06 | 27.74 | 27.82 | 6,608,015 | +0.00(+0.00%) |
Aug 28, 2008 | 28.13 | 28.21 | 27.56 | 27.82 | 10,080,186 | -0.27(-0.95%) |
Aug 27, 2008 | 27.95 | 28.13 | 27.83 | 28.09 | 7,792,363 | +0.62(+2.25%) |
Aug 26, 2008 | 27.18 | 27.67 | 27.15 | 27.47 | 12,356,195 | +0.05(+0.18%) |
Aug 25, 2008 | 27.53 | 27.82 | 27.30 | 27.42 | 5,671,762 | -0.16(-0.59%) |
Aug 22, 2008 | 27.65 | 27.89 | 27.43 | 27.58 | 9,285,062 | -0.61(-2.16%) |
Aug 21, 2008 | 27.93 | 28.32 | 27.52 | 28.19 | 18,765,962 | +0.46(+1.65%) |
Aug 20, 2008 | 27.64 | 27.82 | 27.37 | 27.73 | 19,766,486 | +0.00(+0.02%) |
Aug 19, 2008 | 27.54 | 27.77 | 27.30 | 27.73 | 17,336,352 | -0.04(-0.14%) |
Aug 18, 2008 | 28.21 | 28.25 | 27.68 | 27.77 | 12,710,053 | +0.00(+0.00%) |
Aug 15, 2008 | 28.07 | 28.08 | 27.67 | 27.77 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.49 | 28.80 | 28.10 | 28.40 | 10,807,111 | -0.36(-1.24%) |
Aug 13, 2008 | 28.37 | 28.91 | 28.23 | 28.76 | 16,792,600 | -0.68(-2.30%) |
Aug 12, 2008 | 29.52 | 29.63 | 29.23 | 29.43 | 10,701,516 | +0.35(+1.21%) |
Aug 11, 2008 | 29.30 | 29.30 | 28.75 | 29.08 | 8,964,721 | +0.11(+0.37%) |
Aug 08, 2008 | 28.74 | 29.18 | 28.63 | 28.97 | 11,719,113 | -0.64(-2.15%) |
Aug 07, 2008 | 30.10 | 30.17 | 29.57 | 29.61 | 10,341,681 | -0.12(-0.41%) |
Aug 06, 2008 | 29.39 | 29.75 | 29.31 | 29.73 | 12,147,317 | +0.66(+2.26%) |
Aug 05, 2008 | 29.00 | 29.11 | 28.76 | 29.07 | 12,639,803 | +0.01(+0.05%) |
Aug 04, 2008 | 30.05 | 30.05 | 28.97 | 29.06 | 9,599,319 | -0.48(-1.63%) |
Aug 01, 2008 | 29.86 | 29.90 | 29.49 | 29.54 | 13,214,710 | -0.12(-0.39%) |
Jul 31, 2008 | 29.87 | 30.03 | 29.57 | 29.66 | 15,339,658 | -0.31(-1.05%) |
Jul 30, 2008 | 29.23 | 29.97 | 29.14 | 29.97 | 22,361,410 | +0.89(+3.07%) |
Jul 29, 2008 | 29.08 | 29.88 | 28.95 | 29.08 | 19,284,288 | -0.75(-2.52%) |
Jul 28, 2008 | 30.12 | 30.12 | 29.72 | 29.83 | 10,244,238 | +0.11(+0.37%) |
Jul 25, 2008 | 29.87 | 30.08 | 29.55 | 29.72 | 9,090,719 | +0.31(+1.07%) |
Jul 24, 2008 | 29.60 | 29.90 | 29.23 | 29.41 | 10,828,329 | -0.50(-1.68%) |
Jul 23, 2008 | 30.40 | 30.41 | 29.77 | 29.91 | 12,050,756 | -0.48(-1.59%) |
Jul 22, 2008 | 30.88 | 30.88 | 30.14 | 30.39 | 11,871,464 | -0.01(-0.05%) |
Jul 21, 2008 | 30.14 | 30.46 | 29.96 | 30.41 | 9,128,649 | +0.28(+0.95%) |
Jul 18, 2008 | 29.86 | 30.27 | 29.74 | 30.12 | 9,849,673 | +0.43(+1.45%) |
Jul 17, 2008 | 30.03 | 30.22 | 29.36 | 29.69 | 13,738,410 | -0.05(-0.18%) |
Jul 16, 2008 | 29.96 | 30.00 | 29.35 | 29.75 | 13,659,915 | -0.33(-1.11%) |
Jul 15, 2008 | 30.88 | 30.97 | 30.06 | 30.08 | 9,927,277 | -0.97(-3.12%) |
Jul 14, 2008 | 31.20 | 31.31 | 30.76 | 31.05 | 8,733,077 | -0.10(-0.33%) |
Jul 11, 2008 | 31.69 | 31.72 | 30.75 | 31.15 | 11,161,587 | -0.18(-0.57%) |
Jul 10, 2008 | 31.22 | 31.36 | 30.72 | 31.33 | 11,225,214 | +0.22(+0.70%) |
Jul 09, 2008 | 31.39 | 31.86 | 31.04 | 31.11 | 10,750,249 | -0.69(-2.16%) |
Jul 08, 2008 | 31.92 | 31.95 | 31.38 | 31.80 | 9,792,182 | -0.28(-0.87%) |
Jul 07, 2008 | 32.25 | 32.68 | 31.77 | 32.08 | 14,592,548 | +0.05(+0.17%) |
Jul 04, 2008 | 32.09 | 32.11 | 31.57 | 32.02 | 10,836,305 | +0.00(+0.00%) |
Jul 03, 2008 | 32.09 | 32.11 | 31.57 | 32.02 | 10,836,305 | +0.39(+1.22%) |
Jul 02, 2008 | 32.77 | 32.93 | 31.62 | 31.64 | 15,620,121 | -1.27(-3.86%) |
Jul 01, 2008 | 33.27 | 33.36 | 32.51 | 32.91 | 13,497,564 | -0.68(-2.01%) |
Jun 30, 2008 | 33.39 | 33.83 | 33.32 | 33.58 | 10,345,418 | +0.86(+2.64%) |
Jun 27, 2008 | 32.64 | 32.85 | 32.44 | 32.72 | 10,866,982 | -0.08(-0.25%) |
Jun 26, 2008 | 33.32 | 33.41 | 32.67 | 32.80 | 8,658,108 | -0.42(-1.28%) |
Jun 25, 2008 | 33.20 | 33.50 | 32.59 | 33.23 | 14,101,868 | +0.75(+2.32%) |
Jun 24, 2008 | 32.47 | 32.85 | 32.40 | 32.47 | 8,337,185 | -0.39(-1.18%) |
Jun 23, 2008 | 32.29 | 32.89 | 32.29 | 32.86 | 9,413,494 | +0.35(+1.07%) |
Jun 20, 2008 | 32.69 | 32.72 | 32.20 | 32.51 | 8,320,254 | -0.03(-0.10%) |
Jun 19, 2008 | 33.30 | 33.39 | 32.45 | 32.55 | 9,927,733 | -0.56(-1.68%) |
Jun 18, 2008 | 33.03 | 33.19 | 32.80 | 33.10 | 10,182,311 | -0.55(-1.62%) |
Jun 17, 2008 | 33.65 | 33.74 | 33.44 | 33.65 | 10,415,946 | +0.40(+1.19%) |
Jun 16, 2008 | 33.46 | 33.59 | 33.19 | 33.25 | 7,511,812 | +0.23(+0.70%) |
Jun 13, 2008 | 32.81 | 33.22 | 32.71 | 33.02 | 11,345,809 | -0.35(-1.06%) |
Jun 12, 2008 | 33.36 | 33.61 | 33.27 | 33.37 | 8,170,486 | -0.36(-1.07%) |
Jun 11, 2008 | 34.04 | 34.07 | 33.60 | 33.73 | 11,214,869 | +0.67(+2.01%) |
Jun 10, 2008 | 33.02 | 33.57 | 32.69 | 33.07 | 11,412,156 | -1.01(-2.97%) |
Jun 09, 2008 | 34.16 | 34.23 | 33.68 | 34.08 | 9,126,486 | +0.83(+2.48%) |
Jun 06, 2008 | 33.76 | 33.79 | 33.08 | 33.26 | 14,079,069 | -0.25(-0.75%) |
Jun 05, 2008 | 32.75 | 33.61 | 32.74 | 33.51 | 12,992,578 | +0.92(+2.83%) |
Jun 04, 2008 | 33.08 | 33.15 | 32.58 | 32.58 | 14,985,815 | -1.30(-3.85%) |
Jun 03, 2008 | 34.41 | 34.44 | 33.81 | 33.89 | 10,588,412 | -0.40(-1.15%) |
Jun 02, 2008 | 34.10 | 34.63 | 34.09 | 34.28 | 11,671,318 | -0.72(-2.05%) |
May 30, 2008 | 34.75 | 35.10 | 34.74 | 35.00 | 9,999,251 | +0.22(+0.64%) |
May 29, 2008 | 35.11 | 35.38 | 34.74 | 34.78 | 12,964,994 | -0.32(-0.91%) |
May 28, 2008 | 34.84 | 35.18 | 34.70 | 35.10 | 13,135,629 | -0.41(-1.16%) |
May 27, 2008 | 35.76 | 35.79 | 35.27 | 35.51 | 9,134,598 | -0.73(-2.01%) |
May 26, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 10,360,265 | -0.51(-1.38%) |
May 22, 2008 | 37.36 | 37.50 | 36.62 | 36.75 | 15,583,436 | +0.05(+0.13%) |
May 21, 2008 | 36.80 | 37.28 | 36.62 | 36.70 | 16,538,349 | +0.53(+1.45%) |
May 20, 2008 | 36.35 | 36.37 | 35.62 | 36.17 | 10,493,164 | +0.06(+0.16%) |
May 19, 2008 | 36.30 | 36.45 | 36.11 | 36.11 | 9,158,365 | +0.01(+0.04%) |
May 16, 2008 | 36.02 | 36.13 | 35.86 | 36.10 | 11,052,085 | +0.73(+2.07%) |
May 15, 2008 | 35.24 | 35.47 | 34.97 | 35.37 | 10,585,236 | +0.59(+1.71%) |
May 14, 2008 | 35.02 | 35.09 | 34.74 | 34.77 | 8,565,341 | -0.20(-0.57%) |
May 13, 2008 | 34.80 | 35.08 | 34.59 | 34.97 | 8,862,932 | -0.27(-0.77%) |
May 12, 2008 | 35.19 | 35.28 | 34.95 | 35.24 | 7,506,203 | +0.43(+1.25%) |
May 09, 2008 | 34.86 | 34.97 | 34.52 | 34.80 | 5,627,781 | -0.29(-0.83%) |
May 08, 2008 | 34.87 | 35.16 | 34.78 | 35.09 | 5,956,737 | +0.28(+0.79%) |
May 07, 2008 | 35.11 | 35.15 | 34.72 | 34.82 | 6,984,363 | -0.34(-0.97%) |
May 06, 2008 | 34.58 | 35.26 | 34.58 | 35.16 | 6,891,427 | +0.18(+0.51%) |
May 05, 2008 | 34.96 | 35.14 | 34.68 | 34.98 | 4,322,958 | +0.12(+0.35%) |
May 02, 2008 | 34.87 | 35.13 | 34.61 | 34.86 | 9,342,490 | +0.15(+0.43%) |