Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.94 | 28.94 | 27.50 | 28.83 | 13,394,314 | +1.50(+5.50%) |
Mar 30, 2009 | 27.59 | 28.64 | 27.04 | 27.33 | 13,901,542 | -1.09(-3.84%) |
Mar 26, 2009 | 28.81 | 28.89 | 27.72 | 28.42 | 12,926,969 | -0.11(-0.40%) |
Mar 25, 2009 | 27.79 | 28.56 | 26.96 | 28.53 | 11,914,150 | +0.72(+2.58%) |
Mar 24, 2009 | 28.53 | 29.14 | 27.40 | 27.82 | 11,967,530 | -1.21(-4.16%) |
Mar 23, 2009 | 27.80 | 29.12 | 27.69 | 29.02 | 14,375,433 | +1.49(+5.41%) |
Mar 20, 2009 | 27.89 | 28.45 | 27.47 | 27.53 | 10,033,169 | -0.92(-3.23%) |
Mar 19, 2009 | 29.72 | 29.72 | 27.75 | 28.45 | 10,840,073 | -0.75(-2.56%) |
Mar 18, 2009 | 28.18 | 29.21 | 27.21 | 29.20 | 16,759,383 | +0.70(+2.46%) |
Mar 17, 2009 | 27.02 | 28.50 | 26.65 | 28.50 | 10,778,229 | +1.45(+5.35%) |
Mar 16, 2009 | 27.49 | 28.28 | 26.96 | 27.05 | 12,745,237 | -0.15(-0.55%) |
Mar 13, 2009 | 26.37 | 27.28 | 25.74 | 27.20 | 0 | +0.93(+3.54%) |
Mar 12, 2009 | 24.75 | 26.45 | 24.08 | 26.27 | 12,874,974 | +1.41(+5.68%) |
Mar 11, 2009 | 25.38 | 25.63 | 24.19 | 24.86 | 10,961,523 | -0.34(-1.35%) |
Mar 10, 2009 | 24.29 | 25.32 | 23.51 | 25.20 | 14,610,075 | +1.42(+5.97%) |
Mar 09, 2009 | 24.01 | 24.65 | 23.46 | 23.78 | 9,408,535 | -0.65(-2.67%) |
Mar 06, 2009 | 23.96 | 24.59 | 23.56 | 24.43 | 0 | +0.35(+1.47%) |
Mar 05, 2009 | 24.55 | 25.18 | 23.60 | 24.08 | 12,082,705 | -1.21(-4.77%) |
Mar 04, 2009 | 24.31 | 25.77 | 24.25 | 25.28 | 9,983,570 | +0.01(+0.06%) |
Mar 02, 2009 | 25.04 | 26.32 | 25.00 | 25.27 | 12,422,335 | -0.38(-1.47%) |
Feb 27, 2009 | 25.33 | 26.23 | 24.83 | 25.65 | 0 | -0.40(-1.53%) |
Feb 26, 2009 | 27.41 | 27.45 | 25.70 | 26.04 | 11,227,848 | -0.84(-3.14%) |
Feb 25, 2009 | 27.97 | 27.97 | 26.28 | 26.89 | 11,307,897 | -0.95(-3.41%) |
Feb 24, 2009 | 27.08 | 27.90 | 26.26 | 27.84 | 12,987,101 | +1.24(+4.67%) |
Feb 23, 2009 | 27.31 | 27.46 | 26.58 | 26.60 | 10,519,623 | -0.60(-2.22%) |
Feb 20, 2009 | 26.37 | 27.67 | 26.08 | 27.20 | 12,612,517 | -0.11(-0.42%) |
Feb 19, 2009 | 28.06 | 28.38 | 27.26 | 27.31 | 9,225,241 | -0.31(-1.10%) |
Feb 18, 2009 | 28.38 | 28.51 | 27.31 | 27.62 | 8,635,063 | -0.17(-0.61%) |
Feb 17, 2009 | 28.18 | 28.39 | 27.21 | 27.79 | 11,199,309 | -0.85(-2.97%) |
Feb 13, 2009 | 29.36 | 29.62 | 28.52 | 28.64 | 7,591,407 | -0.97(-3.28%) |
Feb 12, 2009 | 28.38 | 29.69 | 28.22 | 29.61 | 8,977,778 | +0.55(+1.90%) |
Feb 11, 2009 | 27.88 | 29.11 | 27.55 | 29.06 | 8,368,683 | +1.50(+5.46%) |
Feb 10, 2009 | 28.53 | 29.06 | 27.38 | 27.55 | 11,773,319 | -1.26(-4.36%) |
Feb 09, 2009 | 28.27 | 28.95 | 28.09 | 28.81 | 5,390,553 | +0.63(+2.24%) |
Feb 06, 2009 | 27.38 | 28.31 | 27.31 | 28.18 | 9,151,793 | +1.02(+3.76%) |
Feb 05, 2009 | 27.16 | 27.65 | 27.04 | 27.16 | 8,756,347 | -0.25(-0.91%) |
Feb 04, 2009 | 27.96 | 27.99 | 27.23 | 27.40 | 6,608,673 | -0.40(-1.43%) |
Feb 03, 2009 | 27.77 | 28.06 | 27.41 | 27.80 | 5,933,616 | +0.28(+1.03%) |
Feb 02, 2009 | 26.81 | 27.77 | 26.50 | 27.52 | 5,782,000 | +0.11(+0.39%) |
Jan 30, 2009 | 28.28 | 28.48 | 27.09 | 27.41 | 0 | -0.56(-2.00%) |
Jan 29, 2009 | 28.45 | 28.84 | 27.83 | 27.97 | 8,179,018 | -1.28(-4.39%) |
Jan 28, 2009 | 29.55 | 29.68 | 28.10 | 29.26 | 14,501,031 | +0.96(+3.38%) |
Jan 27, 2009 | 27.33 | 28.65 | 26.99 | 28.30 | 16,143,259 | +1.64(+6.15%) |
Jan 26, 2009 | 27.32 | 27.92 | 26.37 | 26.66 | 8,754,403 | -0.24(-0.90%) |
Jan 23, 2009 | 26.92 | 27.23 | 26.06 | 26.90 | 8,663,336 | -0.45(-1.66%) |
Jan 22, 2009 | 28.32 | 28.73 | 27.25 | 27.36 | 10,347,902 | -1.46(-5.07%) |
Jan 21, 2009 | 28.45 | 29.05 | 27.33 | 28.82 | 10,657,538 | +1.60(+5.89%) |
Jan 20, 2009 | 28.29 | 30.29 | 27.21 | 27.21 | 12,836,002 | -1.91(-6.55%) |
Jan 16, 2009 | 28.97 | 29.61 | 28.09 | 29.12 | 7,713,039 | +0.76(+2.68%) |
Jan 15, 2009 | 28.43 | 28.87 | 27.16 | 28.36 | 9,113,599 | -0.01(-0.05%) |
Jan 14, 2009 | 28.98 | 29.46 | 28.16 | 28.38 | 7,329,011 | -1.27(-4.28%) |
Jan 13, 2009 | 28.77 | 29.87 | 28.57 | 29.65 | 6,170,778 | +0.54(+1.85%) |
Jan 12, 2009 | 29.68 | 30.25 | 28.80 | 29.11 | 5,588,168 | -0.67(-2.26%) |
Jan 09, 2009 | 30.01 | 30.31 | 29.49 | 29.78 | 5,044,560 | -0.18(-0.59%) |
Jan 08, 2009 | 29.58 | 30.24 | 29.06 | 29.96 | 5,656,290 | +0.55(+1.86%) |
Jan 07, 2009 | 30.13 | 30.59 | 29.24 | 29.41 | 7,314,535 | -1.21(-3.96%) |
Jan 06, 2009 | 30.62 | 31.44 | 30.31 | 30.63 | 7,243,925 | -0.96(-3.05%) |
Jan 05, 2009 | 31.75 | 31.93 | 30.72 | 31.59 | 7,289,621 | -0.48(-1.48%) |
Jan 02, 2009 | 32.11 | 32.57 | 31.31 | 32.07 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 31.85 | 32.31 | 31.41 | 32.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.85 | 32.31 | 31.41 | 32.07 | 4,967,180 | +0.19(+0.60%) |
Dec 30, 2008 | 31.08 | 31.92 | 30.81 | 31.87 | 3,330,310 | +0.96(+3.10%) |
Dec 29, 2008 | 30.11 | 31.04 | 30.11 | 30.92 | 3,266,559 | +0.79(+2.61%) |
Dec 26, 2008 | 29.80 | 30.44 | 29.64 | 30.13 | 1,712,070 | +0.57(+1.94%) |
Dec 24, 2008 | 29.65 | 29.68 | 29.21 | 29.55 | 1,213,989 | -0.24(-0.81%) |
Dec 23, 2008 | 30.32 | 30.91 | 29.65 | 29.80 | 4,121,307 | +0.05(+0.17%) |
Dec 22, 2008 | 30.46 | 31.15 | 29.41 | 29.75 | 4,696,893 | -0.65(-2.12%) |
Dec 19, 2008 | 31.38 | 31.43 | 30.37 | 30.39 | 7,184,270 | +0.05(+0.16%) |
Dec 18, 2008 | 29.29 | 31.06 | 29.19 | 30.34 | 7,538,665 | +0.03(+0.09%) |
Dec 17, 2008 | 30.51 | 32.00 | 30.16 | 30.31 | 7,231,854 | -1.22(-3.87%) |
Dec 16, 2008 | 28.86 | 31.60 | 28.82 | 31.53 | 8,594,475 | +3.12(+10.99%) |
Dec 15, 2008 | 28.67 | 28.80 | 27.98 | 28.41 | 6,213,229 | -0.38(-1.31%) |
Dec 12, 2008 | 27.31 | 29.03 | 26.39 | 28.79 | 6,876,143 | +1.08(+3.89%) |
Dec 11, 2008 | 28.49 | 29.56 | 27.14 | 27.71 | 7,692,832 | -1.09(-3.77%) |
Dec 10, 2008 | 30.21 | 30.21 | 28.28 | 28.80 | 5,995,430 | -1.12(-3.75%) |
Dec 09, 2008 | 31.16 | 31.53 | 29.56 | 29.92 | 6,625,835 | -1.14(-3.66%) |
Dec 08, 2008 | 31.63 | 31.68 | 30.00 | 31.05 | 7,912,946 | +0.26(+0.83%) |
Dec 05, 2008 | 27.14 | 30.85 | 27.14 | 30.80 | 11,788,341 | +3.26(+11.82%) |
Dec 04, 2008 | 27.84 | 29.20 | 27.08 | 27.54 | 9,374,935 | -0.99(-3.48%) |
Dec 03, 2008 | 27.65 | 29.15 | 27.12 | 28.53 | 9,058,778 | +0.04(+0.15%) |
Dec 02, 2008 | 26.89 | 29.09 | 26.52 | 28.49 | 9,751,961 | +2.23(+8.51%) |
Dec 01, 2008 | 29.70 | 30.84 | 26.09 | 26.26 | 9,828,729 | -4.71(-15.21%) |
Nov 28, 2008 | 30.41 | 31.07 | 30.07 | 30.97 | 3,848,022 | +0.62(+2.03%) |
Nov 26, 2008 | 28.38 | 30.56 | 28.02 | 30.35 | 8,194,966 | +1.65(+5.76%) |
Nov 25, 2008 | 29.38 | 29.52 | 27.33 | 28.70 | 10,777,778 | -0.12(-0.42%) |
Nov 24, 2008 | 27.74 | 29.04 | 26.70 | 28.82 | 12,729,365 | +1.31(+4.77%) |
Nov 21, 2008 | 25.51 | 27.63 | 24.01 | 27.50 | 13,993,086 | +2.79(+11.28%) |
Nov 20, 2008 | 26.46 | 26.46 | 24.10 | 24.72 | 19,844,316 | -1.74(-6.57%) |
Nov 19, 2008 | 28.94 | 29.91 | 25.84 | 26.45 | 11,340,579 | -2.91(-9.91%) |
Nov 18, 2008 | 29.22 | 29.60 | 28.49 | 29.36 | 12,030,006 | +0.23(+0.78%) |
Nov 17, 2008 | 29.37 | 30.07 | 28.82 | 29.14 | 6,275,872 | -0.57(-1.93%) |
Nov 14, 2008 | 30.48 | 31.24 | 29.18 | 29.71 | 9,366,418 | -1.09(-3.55%) |
Nov 13, 2008 | 27.82 | 30.88 | 27.69 | 30.80 | 12,750,487 | +3.11(+11.25%) |
Nov 12, 2008 | 27.90 | 28.95 | 27.38 | 27.69 | 8,173,863 | -0.81(-2.84%) |
Nov 11, 2008 | 27.14 | 29.14 | 26.30 | 28.50 | 7,656,128 | +0.96(+3.50%) |
Nov 10, 2008 | 27.61 | 28.78 | 27.21 | 27.53 | 5,487,522 | -0.57(-2.02%) |
Nov 07, 2008 | 26.96 | 28.37 | 26.62 | 28.10 | 6,009,873 | +1.36(+5.07%) |
Nov 06, 2008 | 28.68 | 29.41 | 26.28 | 26.75 | 8,223,461 | -1.94(-6.75%) |
Nov 05, 2008 | 29.75 | 30.29 | 28.35 | 28.68 | 7,054,747 | -1.54(-5.09%) |
Nov 04, 2008 | 28.77 | 30.41 | 28.55 | 30.22 | 7,869,858 | +1.45(+5.06%) |
Nov 03, 2008 | 30.28 | 30.28 | 28.65 | 28.77 | 5,370,083 | -1.42(-4.70%) |
Oct 31, 2008 | 29.02 | 30.43 | 27.84 | 30.19 | 8,066,771 | +0.99(+3.40%) |
Oct 30, 2008 | 29.63 | 29.97 | 28.40 | 29.19 | 8,706,410 | +0.57(+1.98%) |
Oct 29, 2008 | 27.35 | 30.40 | 26.88 | 28.62 | 15,211,134 | +1.11(+4.02%) |
Oct 28, 2008 | 27.31 | 28.09 | 25.92 | 27.52 | 13,715,113 | +0.84(+3.14%) |
Oct 27, 2008 | 29.20 | 29.20 | 26.58 | 26.68 | 10,173,923 | -2.93(-9.89%) |
Oct 24, 2008 | 26.46 | 30.33 | 25.92 | 29.61 | 14,119,763 | +0.52(+1.80%) |
Oct 23, 2008 | 26.26 | 29.56 | 26.26 | 29.09 | 15,057,872 | +2.82(+10.75%) |
Oct 22, 2008 | 24.06 | 27.33 | 24.04 | 26.26 | 10,999,416 | +0.49(+1.90%) |
Oct 21, 2008 | 25.50 | 26.96 | 23.38 | 25.77 | 5,993,431 | +0.13(+0.50%) |
Oct 20, 2008 | 24.07 | 25.77 | 23.41 | 25.65 | 6,518,134 | +1.50(+6.23%) |
Oct 17, 2008 | 23.17 | 25.61 | 22.93 | 24.14 | 8,690,292 | +0.55(+2.35%) |
Oct 16, 2008 | 24.04 | 24.64 | 22.11 | 23.59 | 14,848,380 | -0.32(-1.34%) |
Oct 15, 2008 | 25.55 | 26.11 | 23.06 | 23.91 | 9,736,696 | -2.31(-8.82%) |
Oct 14, 2008 | 26.76 | 27.49 | 24.87 | 26.22 | 13,368,268 | +0.75(+2.95%) |
Oct 13, 2008 | 23.13 | 26.29 | 22.88 | 25.47 | 11,115,851 | +3.83(+17.70%) |
Oct 10, 2008 | 21.06 | 24.60 | 20.51 | 21.64 | 15,784,114 | -0.07(-0.33%) |
Oct 09, 2008 | 23.45 | 25.01 | 21.71 | 21.71 | 14,108,621 | -1.47(-6.34%) |
Oct 08, 2008 | 24.04 | 29.80 | 23.18 | 23.18 | 14,111,177 | -1.72(-6.92%) |
Oct 07, 2008 | 27.81 | 29.80 | 24.90 | 24.90 | 7,693,192 | -2.84(-10.23%) |
Oct 06, 2008 | 27.25 | 29.09 | 26.19 | 27.74 | 7,053,740 | +0.21(+0.77%) |
Oct 03, 2008 | 30.28 | 30.63 | 27.33 | 27.53 | 5,793,882 | -1.18(-4.13%) |
Oct 02, 2008 | 31.04 | 31.08 | 28.55 | 28.71 | 4,986,278 | -1.79(-5.86%) |
Oct 01, 2008 | 30.82 | 32.41 | 29.20 | 30.50 | 7,018,762 | -1.57(-4.89%) |
Sep 30, 2008 | 27.95 | 32.63 | 27.48 | 32.07 | 9,789,724 | +6.53(+25.56%) |
Sep 29, 2008 | 31.84 | 31.94 | 25.54 | 25.54 | 9,414,442 | -5.68(-18.18%) |
Sep 26, 2008 | 31.21 | 32.50 | 30.76 | 31.21 | 0 | -0.77(-2.42%) |
Sep 25, 2008 | 31.54 | 34.24 | 30.72 | 31.99 | 5,581,423 | +0.65(+2.06%) |
Sep 24, 2008 | 32.37 | 33.95 | 30.86 | 31.34 | 5,436,075 | -1.02(-3.16%) |
Sep 23, 2008 | 33.01 | 34.19 | 31.92 | 32.36 | 5,838,772 | -0.65(-1.96%) |
Sep 22, 2008 | 35.65 | 36.14 | 31.91 | 33.01 | 7,789,709 | -3.00(-8.33%) |
Sep 19, 2008 | 40.11 | 41.55 | 33.58 | 36.01 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 33.17 | 36.04 | 31.98 | 36.04 | 16,247,931 | +4.11(+12.86%) |
Sep 17, 2008 | 34.73 | 36.18 | 31.93 | 31.93 | 18,587,486 | -2.73(-7.88%) |
Sep 16, 2008 | 31.43 | 35.33 | 31.13 | 34.66 | 17,688,718 | +3.66(+11.81%) |
Sep 15, 2008 | 31.14 | 33.70 | 30.87 | 31.00 | 13,848,897 | -0.96(-3.00%) |
Sep 12, 2008 | 31.21 | 32.32 | 31.20 | 31.96 | 6,564,621 | +0.31(+0.99%) |
Sep 11, 2008 | 30.42 | 31.77 | 30.39 | 31.65 | 7,969,902 | +0.29(+0.93%) |
Sep 10, 2008 | 31.38 | 31.95 | 30.50 | 31.36 | 6,748,480 | +0.51(+1.66%) |
Sep 09, 2008 | 31.41 | 31.82 | 30.85 | 30.85 | 9,243,027 | -0.87(-2.73%) |
Sep 08, 2008 | 31.43 | 32.26 | 30.79 | 31.71 | 8,459,504 | +1.01(+3.28%) |
Sep 05, 2008 | 29.87 | 30.75 | 29.80 | 30.70 | 0 | +0.42(+1.38%) |
Sep 04, 2008 | 31.35 | 31.59 | 30.22 | 30.29 | 5,825,653 | -1.33(-4.22%) |
Sep 03, 2008 | 31.49 | 31.73 | 31.22 | 31.62 | 4,486,563 | +0.03(+0.09%) |
Sep 02, 2008 | 31.80 | 32.04 | 31.27 | 31.59 | 4,960,908 | +0.26(+0.84%) |
Aug 29, 2008 | 31.14 | 31.62 | 31.12 | 31.33 | 5,006,873 | -0.28(-0.88%) |
Aug 28, 2008 | 31.24 | 31.61 | 30.99 | 31.60 | 5,038,614 | +0.65(+2.11%) |
Aug 27, 2008 | 30.72 | 31.04 | 30.47 | 30.95 | 3,766,295 | +0.28(+0.90%) |
Aug 26, 2008 | 30.92 | 31.14 | 30.26 | 30.68 | 4,872,938 | -0.39(-1.26%) |
Aug 25, 2008 | 31.24 | 31.36 | 31.00 | 31.07 | 5,616,647 | -0.37(-1.17%) |
Aug 22, 2008 | 30.39 | 31.46 | 30.38 | 31.43 | 5,296,069 | +1.11(+3.67%) |
Aug 21, 2008 | 30.22 | 30.60 | 29.81 | 30.32 | 3,701,958 | -0.10(-0.33%) |
Aug 20, 2008 | 30.21 | 30.52 | 29.76 | 30.42 | 4,318,561 | +0.11(+0.37%) |
Aug 19, 2008 | 30.29 | 30.87 | 30.03 | 30.31 | 7,438,724 | -0.36(-1.18%) |
Aug 18, 2008 | 31.59 | 31.59 | 30.57 | 30.67 | 4,523,929 | -0.87(-2.77%) |
Aug 15, 2008 | 30.90 | 31.63 | 30.80 | 31.54 | 0 | +0.67(+2.16%) |
Aug 14, 2008 | 30.29 | 31.12 | 30.22 | 30.87 | 3,840,072 | +0.28(+0.93%) |
Aug 13, 2008 | 30.64 | 30.97 | 30.00 | 30.59 | 4,505,124 | -0.28(-0.92%) |
Aug 12, 2008 | 30.82 | 31.27 | 30.67 | 30.87 | 4,914,900 | -0.44(-1.40%) |
Aug 11, 2008 | 31.48 | 31.68 | 30.97 | 31.31 | 4,256,710 | -0.18(-0.56%) |
Aug 08, 2008 | 30.51 | 31.58 | 30.30 | 31.49 | 4,118,835 | +0.92(+2.99%) |
Aug 07, 2008 | 31.31 | 31.51 | 30.41 | 30.58 | 5,839,475 | -0.96(-3.06%) |
Aug 06, 2008 | 31.65 | 31.73 | 31.43 | 31.54 | 5,874,349 | -0.27(-0.85%) |
Aug 05, 2008 | 31.78 | 31.85 | 31.30 | 31.81 | 7,162,941 | +0.34(+1.08%) |
Aug 04, 2008 | 31.14 | 31.72 | 31.04 | 31.47 | 4,514,867 | +0.21(+0.68%) |
Aug 01, 2008 | 31.38 | 31.58 | 30.80 | 31.26 | 4,227,382 | -0.04(-0.14%) |
Jul 31, 2008 | 31.28 | 31.74 | 31.14 | 31.30 | 5,906,842 | -0.24(-0.76%) |
Jul 30, 2008 | 31.07 | 32.10 | 30.92 | 31.54 | 6,062,283 | +0.82(+2.68%) |
Jul 29, 2008 | 29.94 | 30.78 | 29.70 | 30.72 | 7,886,261 | +0.85(+2.85%) |
Jul 28, 2008 | 29.97 | 30.60 | 29.80 | 29.87 | 5,682,529 | -0.16(-0.54%) |
Jul 25, 2008 | 30.72 | 30.91 | 29.80 | 30.03 | 5,478,566 | -0.39(-1.28%) |
Jul 24, 2008 | 32.38 | 32.53 | 30.32 | 30.42 | 7,324,286 | -1.93(-5.96%) |
Jul 23, 2008 | 31.37 | 32.88 | 31.22 | 32.35 | 10,218,843 | +0.67(+2.10%) |
Jul 22, 2008 | 30.50 | 31.92 | 29.80 | 31.68 | 7,716,364 | +1.12(+3.67%) |
Jul 21, 2008 | 30.86 | 31.19 | 30.38 | 30.56 | 5,164,809 | -0.62(-1.98%) |
Jul 18, 2008 | 30.64 | 31.35 | 29.47 | 31.18 | 7,200,239 | +0.50(+1.64%) |
Jul 17, 2008 | 31.58 | 31.92 | 29.87 | 30.68 | 9,982,007 | -0.33(-1.05%) |
Jul 16, 2008 | 29.66 | 31.12 | 29.27 | 31.00 | 8,076,664 | +1.57(+5.33%) |
Jul 15, 2008 | 29.85 | 30.82 | 29.42 | 29.43 | 7,711,856 | -0.70(-2.33%) |
Jul 14, 2008 | 31.62 | 31.87 | 29.99 | 30.14 | 7,140,834 | -1.16(-3.72%) |
Jul 11, 2008 | 30.80 | 31.70 | 30.45 | 31.30 | 7,198,055 | +0.23(+0.73%) |
Jul 10, 2008 | 30.90 | 31.67 | 30.80 | 31.07 | 6,639,660 | +0.21(+0.69%) |
Jul 09, 2008 | 31.63 | 31.76 | 30.82 | 30.86 | 6,479,132 | -0.79(-2.49%) |
Jul 08, 2008 | 30.66 | 31.92 | 30.34 | 31.65 | 6,977,390 | +0.94(+3.07%) |
Jul 07, 2008 | 31.56 | 31.94 | 30.51 | 30.70 | 7,189,856 | -0.75(-2.39%) |
Jul 04, 2008 | 31.48 | 31.77 | 31.36 | 31.46 | 3,584,876 | +0.00(+0.00%) |
Jul 03, 2008 | 31.48 | 31.77 | 31.36 | 31.46 | 3,584,876 | +0.18(+0.59%) |
Jul 02, 2008 | 31.70 | 31.88 | 31.23 | 31.27 | 9,775,059 | -0.26(-0.81%) |
Jul 01, 2008 | 30.65 | 31.62 | 30.60 | 31.53 | 6,446,451 | +0.74(+2.40%) |
Jun 30, 2008 | 31.41 | 31.53 | 30.71 | 30.79 | 9,776,495 | -0.64(-2.03%) |
Jun 27, 2008 | 31.40 | 31.73 | 31.23 | 31.43 | 6,997,472 | +0.13(+0.43%) |
Jun 26, 2008 | 31.53 | 31.95 | 31.29 | 31.29 | 6,275,249 | -0.61(-1.91%) |
Jun 25, 2008 | 32.48 | 32.48 | 31.80 | 31.90 | 5,629,143 | +0.02(+0.07%) |
Jun 24, 2008 | 31.81 | 32.26 | 31.55 | 31.88 | 6,042,006 | +0.07(+0.22%) |
Jun 23, 2008 | 32.58 | 32.70 | 31.76 | 31.81 | 5,790,342 | -0.56(-1.73%) |
Jun 20, 2008 | 32.85 | 32.85 | 32.23 | 32.37 | 9,668,012 | -0.56(-1.70%) |
Jun 19, 2008 | 33.18 | 33.37 | 32.68 | 32.93 | 5,452,398 | -0.20(-0.60%) |
Jun 18, 2008 | 33.31 | 33.73 | 32.91 | 33.13 | 3,853,187 | -0.39(-1.16%) |
Jun 17, 2008 | 34.33 | 34.53 | 33.52 | 33.52 | 3,647,705 | -0.67(-1.97%) |
Jun 16, 2008 | 33.68 | 34.55 | 33.37 | 34.19 | 3,113,299 | +0.26(+0.75%) |
Jun 13, 2008 | 34.53 | 34.53 | 33.43 | 33.94 | 4,269,109 | +0.02(+0.06%) |
Jun 12, 2008 | 33.39 | 34.25 | 33.34 | 33.92 | 4,084,857 | +0.82(+2.49%) |
Jun 11, 2008 | 34.36 | 34.36 | 33.02 | 33.09 | 4,443,609 | -1.26(-3.68%) |
Jun 10, 2008 | 34.51 | 34.62 | 33.63 | 34.36 | 5,985,347 | +0.45(+1.34%) |
Jun 09, 2008 | 33.67 | 34.32 | 33.67 | 33.90 | 3,950,079 | +0.38(+1.14%) |
Jun 06, 2008 | 35.27 | 35.27 | 33.45 | 33.52 | 5,183,347 | -2.12(-5.95%) |
Jun 05, 2008 | 35.09 | 35.71 | 34.90 | 35.64 | 2,786,363 | +0.72(+2.05%) |
Jun 04, 2008 | 34.74 | 35.40 | 34.74 | 34.92 | 2,438,806 | -0.05(-0.14%) |
Jun 03, 2008 | 35.22 | 35.36 | 34.73 | 34.97 | 3,271,065 | +0.01(+0.04%) |
Jun 02, 2008 | 35.13 | 35.34 | 34.64 | 34.96 | 3,042,694 | -0.38(-1.06%) |
May 30, 2008 | 35.22 | 35.48 | 34.87 | 35.34 | 4,475,911 | +0.04(+0.10%) |
May 29, 2008 | 34.31 | 35.34 | 34.29 | 35.30 | 4,456,425 | +0.86(+2.49%) |
May 28, 2008 | 35.10 | 35.17 | 34.13 | 34.44 | 3,628,488 | -0.52(-1.48%) |
May 27, 2008 | 34.35 | 35.12 | 34.33 | 34.96 | 2,759,758 | +0.69(+2.01%) |
May 26, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 3,817,679 | -0.59(-1.69%) |
May 22, 2008 | 34.88 | 35.23 | 34.40 | 34.86 | 4,822,694 | -0.02(-0.06%) |
May 21, 2008 | 35.29 | 35.63 | 34.86 | 34.88 | 3,921,007 | -0.48(-1.34%) |
May 20, 2008 | 35.73 | 35.88 | 35.36 | 35.36 | 4,617,662 | -0.59(-1.64%) |
May 19, 2008 | 35.92 | 36.29 | 35.85 | 35.95 | 3,112,961 | -0.11(-0.30%) |
May 16, 2008 | 36.77 | 36.77 | 35.91 | 36.05 | 3,040,334 | -0.58(-1.59%) |
May 15, 2008 | 36.17 | 36.68 | 35.83 | 36.63 | 3,290,377 | +0.32(+0.88%) |
May 14, 2008 | 35.82 | 36.53 | 35.73 | 36.32 | 3,555,174 | +0.59(+1.65%) |
May 13, 2008 | 36.57 | 36.59 | 35.58 | 35.73 | 4,587,765 | -0.61(-1.68%) |
May 12, 2008 | 35.62 | 36.35 | 35.58 | 36.34 | 3,485,079 | +0.74(+2.07%) |
May 09, 2008 | 35.35 | 36.20 | 35.06 | 35.60 | 2,848,180 | -0.05(-0.14%) |
May 08, 2008 | 35.90 | 36.02 | 35.17 | 35.65 | 4,698,923 | -0.18(-0.51%) |
May 07, 2008 | 36.43 | 36.71 | 35.72 | 35.83 | 5,926,795 | -0.65(-1.77%) |
May 06, 2008 | 36.36 | 36.58 | 35.96 | 36.48 | 3,051,667 | -0.23(-0.64%) |
May 05, 2008 | 36.69 | 36.88 | 36.32 | 36.71 | 3,096,996 | -0.22(-0.60%) |
May 02, 2008 | 37.11 | 37.46 | 36.57 | 36.93 | 2,878,865 | -0.06(-0.17%) |
May 01, 2008 | 35.83 | 37.05 | 35.70 | 37.00 | 4,052,518 | +1.24(+3.47%) |
Apr 30, 2008 | 35.24 | 36.49 | 35.18 | 35.75 | 4,316,975 | +0.52(+1.47%) |
Apr 29, 2008 | 35.90 | 36.22 | 35.09 | 35.24 | 3,469,951 | -0.77(-2.15%) |
Apr 28, 2008 | 35.50 | 36.22 | 35.08 | 36.01 | 4,239,585 | +0.39(+1.10%) |
Apr 25, 2008 | 36.18 | 36.32 | 34.97 | 35.62 | 3,094,930 | -0.33(-0.93%) |
Apr 24, 2008 | 35.67 | 36.14 | 34.44 | 35.95 | 5,617,394 | +1.76(+5.16%) |
Apr 23, 2008 | 34.95 | 35.12 | 34.02 | 34.19 | 2,911,771 | -0.42(-1.22%) |
Apr 22, 2008 | 34.81 | 34.92 | 34.41 | 34.61 | 3,070,649 | -0.36(-1.03%) |
Apr 21, 2008 | 35.43 | 35.44 | 34.83 | 34.97 | 2,168,440 | -0.72(-2.01%) |
Apr 18, 2008 | 35.47 | 36.27 | 35.47 | 35.69 | 3,501,688 | +0.43(+1.21%) |
Apr 17, 2008 | 35.01 | 35.47 | 34.72 | 35.27 | 3,276,148 | +0.23(+0.67%) |
Apr 16, 2008 | 34.78 | 35.11 | 34.37 | 35.03 | 3,806,615 | +0.46(+1.33%) |
Apr 15, 2008 | 34.92 | 35.22 | 34.34 | 34.57 | 3,916,194 | -0.19(-0.55%) |
Apr 14, 2008 | 35.02 | 35.02 | 34.62 | 34.76 | 3,729,105 | -0.21(-0.61%) |
Apr 11, 2008 | 35.18 | 35.47 | 34.52 | 34.97 | 3,395,306 | +0.04(+0.12%) |
Apr 10, 2008 | 34.85 | 35.23 | 34.73 | 34.93 | 2,697,038 | +0.15(+0.43%) |
Apr 09, 2008 | 34.60 | 35.31 | 34.60 | 34.78 | 2,557,881 | +0.11(+0.31%) |
Apr 08, 2008 | 35.42 | 35.42 | 34.66 | 34.68 | 3,968,559 | -0.92(-2.59%) |
Apr 07, 2008 | 35.31 | 35.68 | 34.81 | 35.60 | 3,642,123 | +0.62(+1.79%) |
Apr 04, 2008 | 34.95 | 35.38 | 34.65 | 34.97 | 2,854,228 | -0.06(-0.18%) |
Apr 03, 2008 | 35.14 | 35.46 | 34.73 | 35.04 | 3,674,184 | -0.39(-1.10%) |
Apr 02, 2008 | 35.90 | 36.37 | 35.31 | 35.43 | 4,997,752 | -0.43(-1.21%) |