Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.70 | 17.26 | 16.64 | 16.88 | 0 | -0.27(-1.59%) |
Feb 26, 2009 | 17.33 | 17.65 | 17.11 | 17.15 | 26,471,884 | -0.44(-2.52%) |
Feb 25, 2009 | 17.47 | 17.85 | 17.21 | 17.59 | 24,473,594 | -0.04(-0.20%) |
Feb 24, 2009 | 17.24 | 17.71 | 16.94 | 17.63 | 25,827,740 | +0.62(+3.67%) |
Feb 23, 2009 | 17.82 | 17.83 | 16.95 | 17.00 | 22,997,416 | -0.64(-3.62%) |
Feb 20, 2009 | 17.40 | 17.80 | 17.36 | 17.64 | 21,419,602 | -0.42(-2.31%) |
Feb 19, 2009 | 18.37 | 18.51 | 18.00 | 18.06 | 25,429,110 | +0.15(+0.81%) |
Feb 18, 2009 | 17.89 | 18.01 | 17.56 | 17.92 | 22,170,148 | -0.20(-1.12%) |
Feb 17, 2009 | 18.13 | 18.32 | 17.91 | 18.12 | 20,932,950 | -0.79(-4.17%) |
Feb 13, 2009 | 19.06 | 19.18 | 18.80 | 18.91 | 13,308,763 | -0.21(-1.10%) |
Feb 12, 2009 | 18.47 | 19.12 | 18.27 | 19.12 | 16,104,962 | +0.31(+1.63%) |
Feb 11, 2009 | 19.03 | 19.10 | 18.60 | 18.81 | 14,425,933 | +0.07(+0.37%) |
Feb 10, 2009 | 19.46 | 19.69 | 18.59 | 18.74 | 17,421,370 | -0.86(-4.38%) |
Feb 09, 2009 | 19.80 | 19.86 | 19.47 | 19.60 | 11,953,197 | -0.03(-0.18%) |
Feb 06, 2009 | 19.15 | 19.80 | 19.12 | 19.64 | 17,365,768 | +0.56(+2.92%) |
Feb 05, 2009 | 18.64 | 19.17 | 18.44 | 19.08 | 16,158,984 | +0.54(+2.93%) |
Feb 04, 2009 | 18.75 | 19.02 | 18.37 | 18.54 | 18,610,068 | +0.30(+1.66%) |
Feb 03, 2009 | 17.67 | 18.32 | 17.31 | 18.23 | 22,324,028 | +0.31(+1.73%) |
Feb 02, 2009 | 17.75 | 18.01 | 17.72 | 17.92 | 15,491,973 | -0.39(-2.12%) |
Jan 30, 2009 | 18.52 | 18.63 | 18.22 | 18.31 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 18.38 | 18.58 | 18.19 | 18.30 | 20,492,934 | -0.44(-2.32%) |
Jan 28, 2009 | 19.03 | 19.10 | 18.59 | 18.73 | 18,547,216 | +0.17(+0.91%) |
Jan 27, 2009 | 18.44 | 18.78 | 18.18 | 18.57 | 14,387,851 | +0.16(+0.84%) |
Jan 26, 2009 | 17.93 | 18.54 | 17.86 | 18.41 | 20,421,156 | +0.83(+4.71%) |
Jan 23, 2009 | 16.95 | 17.72 | 16.78 | 17.58 | 30,065,960 | -0.28(-1.59%) |
Jan 22, 2009 | 17.53 | 18.13 | 17.46 | 17.87 | 21,428,860 | -0.28(-1.54%) |
Jan 21, 2009 | 17.25 | 18.17 | 17.23 | 18.15 | 33,606,572 | +0.35(+1.99%) |
Jan 20, 2009 | 18.04 | 18.28 | 17.72 | 17.79 | 25,180,544 | -1.27(-6.65%) |
Jan 16, 2009 | 19.33 | 19.35 | 18.57 | 19.06 | 0 | +0.31(+1.63%) |
Jan 15, 2009 | 18.65 | 18.83 | 18.11 | 18.76 | 20,300,008 | +0.13(+0.72%) |
Jan 14, 2009 | 18.74 | 18.86 | 18.16 | 18.62 | 33,319,008 | -0.88(-4.49%) |
Jan 13, 2009 | 19.13 | 19.56 | 19.13 | 19.50 | 16,824,888 | -0.21(-1.05%) |
Jan 12, 2009 | 19.81 | 19.92 | 19.53 | 19.70 | 15,517,659 | -0.62(-3.03%) |
Jan 09, 2009 | 20.64 | 20.65 | 20.21 | 20.32 | 11,552,184 | -0.72(-3.44%) |
Jan 08, 2009 | 20.83 | 21.07 | 20.43 | 21.05 | 11,109,634 | +0.58(+2.84%) |
Jan 07, 2009 | 20.68 | 20.79 | 20.33 | 20.46 | 15,571,741 | -0.69(-3.24%) |
Jan 06, 2009 | 21.08 | 21.44 | 20.92 | 21.15 | 22,970,102 | +0.01(+0.04%) |
Jan 05, 2009 | 20.80 | 21.49 | 20.80 | 21.14 | 16,329,520 | +0.25(+1.20%) |
Jan 02, 2009 | 20.27 | 20.96 | 20.25 | 20.89 | 0 | +0.74(+3.66%) |
Jan 01, 2009 | 19.73 | 20.30 | 19.67 | 20.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.73 | 20.30 | 19.67 | 20.15 | 10,791,590 | +0.40(+2.01%) |
Dec 30, 2008 | 19.45 | 19.76 | 19.40 | 19.76 | 12,436,407 | +0.22(+1.10%) |
Dec 29, 2008 | 19.41 | 19.64 | 19.16 | 19.54 | 12,822,632 | +0.38(+1.96%) |
Dec 26, 2008 | 19.05 | 19.20 | 18.98 | 19.17 | 4,447,530 | +0.12(+0.63%) |
Dec 24, 2008 | 19.14 | 19.14 | 18.92 | 19.05 | 4,269,559 | -0.26(-1.34%) |
Dec 23, 2008 | 19.62 | 19.68 | 19.14 | 19.30 | 9,224,525 | -0.06(-0.29%) |
Dec 22, 2008 | 19.72 | 19.72 | 19.08 | 19.36 | 12,572,143 | -0.10(-0.51%) |
Dec 19, 2008 | 19.39 | 19.95 | 19.36 | 19.46 | 15,925,596 | -0.57(-2.84%) |
Dec 18, 2008 | 20.88 | 21.15 | 19.84 | 20.03 | 19,445,806 | -1.35(-6.33%) |
Dec 17, 2008 | 21.32 | 21.60 | 21.05 | 21.38 | 19,527,836 | +0.11(+0.51%) |
Dec 16, 2008 | 20.67 | 21.30 | 20.58 | 21.27 | 17,852,240 | +0.69(+3.33%) |
Dec 15, 2008 | 20.73 | 20.86 | 20.22 | 20.59 | 14,610,558 | +0.31(+1.51%) |
Dec 12, 2008 | 19.73 | 20.42 | 19.63 | 20.28 | 16,617,632 | -0.04(-0.21%) |
Dec 11, 2008 | 20.40 | 21.02 | 20.13 | 20.33 | 18,671,266 | +0.42(+2.10%) |
Dec 10, 2008 | 19.95 | 20.14 | 19.58 | 19.91 | 16,906,354 | +0.15(+0.76%) |
Dec 09, 2008 | 19.73 | 20.35 | 19.55 | 19.76 | 12,660,518 | -0.06(-0.33%) |
Dec 08, 2008 | 19.11 | 20.04 | 19.01 | 19.82 | 27,357,714 | +1.06(+5.63%) |
Dec 05, 2008 | 18.36 | 18.90 | 17.91 | 18.76 | 24,911,984 | +0.08(+0.44%) |
Dec 04, 2008 | 19.00 | 19.65 | 18.54 | 18.68 | 20,801,988 | -0.86(-4.41%) |
Dec 03, 2008 | 19.07 | 19.61 | 18.79 | 19.55 | 17,610,110 | -0.24(-1.20%) |
Dec 02, 2008 | 19.70 | 19.95 | 19.22 | 19.78 | 18,450,672 | +1.00(+5.30%) |
Dec 01, 2008 | 19.82 | 19.89 | 18.76 | 18.79 | 18,855,996 | -2.21(-10.52%) |
Nov 28, 2008 | 20.82 | 20.99 | 20.57 | 20.99 | 5,909,949 | +0.14(+0.66%) |
Nov 26, 2008 | 19.76 | 20.88 | 19.66 | 20.86 | 14,133,343 | +0.42(+2.05%) |
Nov 25, 2008 | 21.02 | 21.12 | 20.17 | 20.44 | 25,734,154 | +0.54(+2.73%) |
Nov 24, 2008 | 19.27 | 20.34 | 19.02 | 19.89 | 21,385,458 | +1.21(+6.46%) |
Nov 21, 2008 | 18.18 | 18.76 | 17.36 | 18.69 | 22,618,634 | +1.63(+9.56%) |
Nov 20, 2008 | 18.23 | 18.41 | 17.01 | 17.06 | 27,626,614 | -1.65(-8.81%) |
Nov 19, 2008 | 19.71 | 19.98 | 18.69 | 18.70 | 15,311,056 | -0.92(-4.68%) |
Nov 18, 2008 | 19.27 | 19.86 | 18.99 | 19.62 | 16,004,648 | +0.74(+3.93%) |
Nov 17, 2008 | 19.16 | 19.55 | 18.80 | 18.88 | 13,735,171 | -0.05(-0.25%) |
Nov 14, 2008 | 19.03 | 19.83 | 18.56 | 18.93 | 18,649,082 | -0.31(-1.59%) |
Nov 13, 2008 | 17.92 | 19.26 | 17.32 | 19.23 | 35,003,752 | +1.07(+5.89%) |
Nov 12, 2008 | 19.15 | 19.29 | 18.00 | 18.17 | 24,217,086 | -1.77(-8.87%) |
Nov 11, 2008 | 20.11 | 20.32 | 19.52 | 19.93 | 15,294,539 | -0.72(-3.49%) |
Nov 10, 2008 | 21.26 | 21.34 | 20.21 | 20.65 | 15,265,631 | -0.30(-1.45%) |
Nov 07, 2008 | 20.53 | 21.11 | 20.32 | 20.96 | 21,743,102 | +1.06(+5.34%) |
Nov 06, 2008 | 20.43 | 20.73 | 19.62 | 19.90 | 22,988,118 | -0.83(-4.02%) |
Nov 05, 2008 | 21.18 | 21.78 | 20.72 | 20.73 | 15,486,687 | -0.98(-4.51%) |
Nov 04, 2008 | 21.17 | 21.81 | 21.06 | 21.71 | 16,665,320 | +1.18(+5.76%) |
Nov 03, 2008 | 20.32 | 20.71 | 20.21 | 20.53 | 16,751,831 | -0.52(-2.47%) |
Oct 31, 2008 | 20.39 | 21.47 | 20.10 | 21.05 | 19,869,322 | +0.05(+0.24%) |
Oct 30, 2008 | 20.79 | 21.15 | 19.95 | 21.00 | 24,399,186 | +0.16(+0.77%) |
Oct 29, 2008 | 20.17 | 21.43 | 20.03 | 20.84 | 31,293,432 | +1.14(+5.76%) |
Oct 28, 2008 | 18.96 | 19.76 | 17.82 | 19.70 | 25,607,274 | +2.70(+15.87%) |
Oct 27, 2008 | 16.84 | 17.88 | 16.74 | 17.00 | 23,835,408 | -1.03(-5.73%) |
Oct 24, 2008 | 16.57 | 18.33 | 16.54 | 18.04 | 31,004,734 | -1.05(-5.48%) |
Oct 23, 2008 | 18.07 | 19.29 | 17.79 | 19.08 | 31,079,080 | +0.77(+4.18%) |
Oct 22, 2008 | 18.76 | 18.83 | 17.98 | 18.32 | 28,849,594 | -1.70(-8.50%) |
Oct 21, 2008 | 20.20 | 20.73 | 19.70 | 20.02 | 21,746,494 | -1.55(-7.19%) |
Oct 20, 2008 | 20.32 | 21.58 | 20.06 | 21.57 | 30,421,810 | +2.81(+14.97%) |
Oct 17, 2008 | 17.94 | 19.99 | 17.91 | 18.76 | 25,505,968 | -0.06(-0.32%) |
Oct 16, 2008 | 17.99 | 18.87 | 17.07 | 18.82 | 32,021,136 | +1.30(+7.45%) |
Oct 15, 2008 | 19.18 | 19.27 | 17.51 | 17.52 | 22,580,668 | -2.27(-11.45%) |
Oct 14, 2008 | 20.27 | 20.58 | 19.03 | 19.78 | 32,305,702 | +0.09(+0.45%) |
Oct 13, 2008 | 17.57 | 19.69 | 17.34 | 19.69 | 26,103,522 | +2.52(+14.67%) |
Oct 10, 2008 | 16.35 | 17.80 | 15.91 | 17.17 | 46,282,544 | -0.06(-0.37%) |
Oct 09, 2008 | 18.81 | 18.97 | 16.95 | 17.24 | 32,212,620 | -1.69(-8.95%) |
Oct 08, 2008 | 19.10 | 19.55 | 18.09 | 18.93 | 30,634,902 | +0.12(+0.63%) |
Oct 07, 2008 | 20.17 | 20.24 | 18.81 | 18.81 | 24,213,228 | -0.52(-2.69%) |
Oct 06, 2008 | 19.82 | 19.84 | 18.15 | 19.33 | 33,390,782 | -0.89(-4.40%) |
Oct 03, 2008 | 20.18 | 21.22 | 20.04 | 20.22 | 0 | +0.30(+1.51%) |
Oct 02, 2008 | 20.74 | 20.78 | 19.91 | 19.92 | 17,869,354 | -1.30(-6.15%) |
Oct 01, 2008 | 21.13 | 21.53 | 20.56 | 21.22 | 17,245,300 | -0.02(-0.10%) |
Sep 30, 2008 | 21.00 | 21.46 | 20.94 | 21.25 | 18,619,044 | +0.44(+2.10%) |
Sep 29, 2008 | 22.04 | 22.06 | 20.48 | 20.81 | 19,160,586 | -2.29(-9.92%) |
Sep 26, 2008 | 22.98 | 23.12 | 22.62 | 23.10 | 0 | -0.33(-1.43%) |
Sep 25, 2008 | 23.03 | 23.59 | 22.96 | 23.44 | 13,147,814 | +0.76(+3.36%) |
Sep 24, 2008 | 23.02 | 23.03 | 22.64 | 22.67 | 10,891,546 | -0.24(-1.03%) |
Sep 23, 2008 | 23.30 | 23.55 | 22.64 | 22.91 | 15,561,500 | -0.45(-1.92%) |
Sep 22, 2008 | 23.69 | 24.01 | 23.28 | 23.36 | 18,228,728 | +0.26(+1.12%) |
Sep 19, 2008 | 22.64 | 23.19 | 22.23 | 23.10 | 0 | +1.31(+6.00%) |
Sep 18, 2008 | 21.96 | 22.17 | 20.98 | 21.79 | 29,638,070 | +0.02(+0.10%) |
Sep 17, 2008 | 21.67 | 22.38 | 21.21 | 21.77 | 27,271,456 | -0.39(-1.74%) |
Sep 16, 2008 | 21.39 | 22.22 | 21.31 | 22.16 | 23,923,734 | +0.17(+0.75%) |
Sep 15, 2008 | 22.25 | 22.61 | 21.89 | 21.99 | 18,128,860 | -1.21(-5.22%) |
Sep 12, 2008 | 22.80 | 23.24 | 22.66 | 23.20 | 15,063,875 | +0.58(+2.56%) |
Sep 11, 2008 | 22.47 | 22.64 | 22.11 | 22.62 | 16,151,731 | -0.03(-0.13%) |
Sep 10, 2008 | 22.55 | 22.79 | 22.33 | 22.65 | 17,993,726 | +0.46(+2.08%) |
Sep 09, 2008 | 22.88 | 22.94 | 22.17 | 22.19 | 17,674,826 | -0.84(-3.66%) |
Sep 08, 2008 | 23.19 | 23.26 | 22.80 | 23.03 | 15,252,969 | +0.15(+0.67%) |
Sep 05, 2008 | 23.01 | 23.07 | 22.39 | 22.88 | 0 | -0.10(-0.42%) |
Sep 04, 2008 | 23.36 | 23.58 | 22.71 | 22.98 | 27,767,160 | -0.08(-0.33%) |
Sep 03, 2008 | 23.19 | 23.20 | 22.70 | 23.05 | 17,623,998 | +0.18(+0.80%) |
Sep 02, 2008 | 23.22 | 23.33 | 22.87 | 22.87 | 21,330,896 | -1.53(-6.28%) |
Aug 29, 2008 | 24.56 | 24.62 | 24.34 | 24.41 | 7,532,571 | +0.00(+0.00%) |
Aug 28, 2008 | 24.68 | 24.75 | 24.18 | 24.41 | 11,490,548 | -0.23(-0.95%) |
Aug 27, 2008 | 24.52 | 24.68 | 24.42 | 24.64 | 8,882,626 | +0.54(+2.25%) |
Aug 26, 2008 | 23.84 | 24.27 | 23.82 | 24.10 | 14,085,003 | +0.04(+0.18%) |
Aug 25, 2008 | 24.15 | 24.41 | 23.95 | 24.05 | 6,465,322 | -0.14(-0.60%) |
Aug 22, 2008 | 24.26 | 24.47 | 24.06 | 24.20 | 10,584,175 | -0.53(-2.16%) |
Aug 21, 2008 | 24.50 | 24.84 | 24.14 | 24.73 | 21,391,588 | +0.40(+1.65%) |
Aug 20, 2008 | 24.25 | 24.41 | 24.01 | 24.33 | 22,532,098 | +0.00(+0.02%) |
Aug 19, 2008 | 24.16 | 24.36 | 23.95 | 24.32 | 19,761,954 | -0.03(-0.14%) |
Aug 18, 2008 | 24.75 | 24.78 | 24.29 | 24.36 | 14,488,371 | +0.00(+0.00%) |
Aug 15, 2008 | 24.62 | 24.63 | 24.27 | 24.36 | 0 | -0.55(-2.23%) |
Aug 14, 2008 | 24.99 | 25.26 | 24.66 | 24.91 | 12,319,180 | -0.31(-1.24%) |
Aug 13, 2008 | 24.89 | 25.36 | 24.77 | 25.23 | 19,142,124 | -0.59(-2.30%) |
Aug 12, 2008 | 25.90 | 25.99 | 25.65 | 25.82 | 12,198,811 | +0.31(+1.21%) |
Aug 11, 2008 | 25.70 | 25.71 | 25.22 | 25.51 | 10,219,014 | +0.09(+0.37%) |
Aug 08, 2008 | 25.21 | 25.60 | 25.12 | 25.42 | 13,358,784 | -0.56(-2.15%) |
Aug 07, 2008 | 26.41 | 26.46 | 25.94 | 25.98 | 11,788,630 | -0.11(-0.41%) |
Aug 06, 2008 | 25.79 | 26.09 | 25.71 | 26.08 | 13,846,900 | +0.58(+2.26%) |
Aug 05, 2008 | 25.44 | 25.54 | 25.23 | 25.51 | 14,408,292 | +0.01(+0.05%) |
Aug 04, 2008 | 26.36 | 26.36 | 25.41 | 25.49 | 10,942,401 | -0.42(-1.63%) |
Aug 01, 2008 | 26.19 | 26.23 | 25.87 | 25.92 | 15,063,636 | -0.10(-0.39%) |
Jul 31, 2008 | 26.20 | 26.34 | 25.94 | 26.02 | 17,485,894 | -0.28(-1.05%) |
Jul 30, 2008 | 25.65 | 26.29 | 25.56 | 26.29 | 25,490,090 | +0.78(+3.07%) |
Jul 29, 2008 | 25.51 | 26.21 | 25.40 | 25.51 | 21,982,436 | -0.66(-2.52%) |
Jul 28, 2008 | 26.42 | 26.42 | 26.07 | 26.17 | 11,677,553 | +0.10(+0.37%) |
Jul 25, 2008 | 26.20 | 26.39 | 25.93 | 26.07 | 10,362,640 | +0.28(+1.07%) |
Jul 24, 2008 | 25.96 | 26.23 | 25.64 | 25.80 | 12,343,367 | -0.44(-1.68%) |
Jul 23, 2008 | 26.67 | 26.68 | 26.12 | 26.24 | 13,736,829 | -0.42(-1.59%) |
Jul 22, 2008 | 27.09 | 27.09 | 26.44 | 26.66 | 13,532,452 | -0.01(-0.05%) |
Jul 21, 2008 | 26.44 | 26.72 | 26.28 | 26.68 | 10,405,877 | +0.25(+0.95%) |
Jul 18, 2008 | 26.19 | 26.56 | 26.09 | 26.43 | 11,227,783 | +0.38(+1.45%) |
Jul 17, 2008 | 26.34 | 26.51 | 25.76 | 26.05 | 15,660,609 | -0.05(-0.18%) |
Jul 16, 2008 | 26.29 | 26.32 | 25.75 | 26.09 | 15,571,132 | -0.29(-1.11%) |
Jul 15, 2008 | 27.09 | 27.17 | 26.37 | 26.39 | 11,316,245 | -0.85(-3.13%) |
Jul 14, 2008 | 27.37 | 27.46 | 26.98 | 27.24 | 9,954,959 | -0.09(-0.33%) |
Jul 11, 2008 | 27.80 | 27.82 | 26.98 | 27.33 | 12,723,252 | -0.16(-0.57%) |
Jul 10, 2008 | 27.39 | 27.51 | 26.95 | 27.48 | 12,795,782 | +0.19(+0.70%) |
Jul 09, 2008 | 27.53 | 27.95 | 27.23 | 27.29 | 12,254,362 | -0.60(-2.16%) |
Jul 08, 2008 | 28.00 | 28.03 | 27.53 | 27.89 | 11,162,248 | -0.25(-0.87%) |
Jul 07, 2008 | 28.29 | 28.67 | 27.87 | 28.14 | 16,634,253 | +0.05(+0.17%) |
Jul 04, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.00(+0.00%) |
Jul 03, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.34(+1.22%) |
Jul 02, 2008 | 28.75 | 28.89 | 27.74 | 27.75 | 17,805,600 | -1.11(-3.86%) |
Jul 01, 2008 | 29.18 | 29.26 | 28.52 | 28.87 | 15,386,066 | -0.59(-2.01%) |
Jun 30, 2008 | 29.29 | 29.68 | 29.23 | 29.46 | 11,792,889 | +0.76(+2.64%) |
Jun 27, 2008 | 28.63 | 28.82 | 28.46 | 28.70 | 12,387,428 | -0.07(-0.25%) |
Jun 26, 2008 | 29.23 | 29.31 | 28.66 | 28.78 | 9,869,501 | -0.37(-1.28%) |
Jun 25, 2008 | 29.12 | 29.39 | 28.59 | 29.15 | 16,074,921 | +0.66(+2.32%) |
Jun 24, 2008 | 28.49 | 28.81 | 28.42 | 28.49 | 9,503,676 | -0.34(-1.18%) |
Jun 23, 2008 | 28.33 | 28.86 | 28.32 | 28.83 | 10,730,576 | +0.30(+1.07%) |
Jun 20, 2008 | 28.67 | 28.71 | 28.25 | 28.52 | 9,484,377 | -0.03(-0.10%) |
Jun 19, 2008 | 29.22 | 29.29 | 28.47 | 28.55 | 11,316,765 | -0.49(-1.68%) |
Jun 18, 2008 | 28.98 | 29.11 | 28.78 | 29.04 | 11,606,962 | -0.48(-1.62%) |
Jun 17, 2008 | 29.52 | 29.60 | 29.33 | 29.52 | 11,873,285 | +0.35(+1.19%) |
Jun 16, 2008 | 29.35 | 29.47 | 29.12 | 29.17 | 8,562,822 | +0.20(+0.70%) |
Jun 13, 2008 | 28.78 | 29.14 | 28.70 | 28.97 | 12,933,249 | -0.31(-1.06%) |
Jun 12, 2008 | 29.27 | 29.48 | 29.18 | 29.28 | 9,313,654 | -0.32(-1.07%) |
Jun 11, 2008 | 29.86 | 29.89 | 29.47 | 29.59 | 12,783,989 | +0.58(+2.01%) |
Jun 10, 2008 | 28.97 | 29.45 | 28.68 | 29.01 | 13,008,879 | -0.89(-2.97%) |
Jun 09, 2008 | 29.97 | 30.02 | 29.54 | 29.90 | 10,403,411 | +0.72(+2.48%) |
Jun 06, 2008 | 29.61 | 29.64 | 29.02 | 29.17 | 16,048,931 | -0.22(-0.75%) |
Jun 05, 2008 | 28.73 | 29.48 | 28.72 | 29.39 | 14,810,425 | +0.81(+2.83%) |
Jun 04, 2008 | 29.02 | 29.08 | 28.59 | 28.59 | 17,082,544 | -1.14(-3.85%) |
Jun 03, 2008 | 30.19 | 30.22 | 29.66 | 29.73 | 12,069,882 | -0.35(-1.15%) |
Jun 02, 2008 | 29.91 | 30.38 | 29.90 | 30.08 | 13,304,302 | -0.63(-2.05%) |
May 30, 2008 | 30.49 | 30.80 | 30.48 | 30.71 | 11,398,289 | +0.19(+0.64%) |
May 29, 2008 | 30.80 | 31.04 | 30.47 | 30.51 | 14,778,981 | -0.28(-0.91%) |
May 28, 2008 | 30.57 | 30.86 | 30.44 | 30.79 | 14,973,490 | -0.36(-1.16%) |
May 27, 2008 | 31.37 | 31.40 | 30.94 | 31.15 | 10,412,658 | -0.64(-2.01%) |
May 26, 2008 | 32.43 | 32.45 | 31.58 | 31.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.43 | 32.45 | 31.58 | 31.79 | 11,809,813 | -0.44(-1.38%) |
May 22, 2008 | 32.78 | 32.90 | 32.12 | 32.24 | 17,763,782 | +0.04(+0.13%) |
May 21, 2008 | 32.29 | 32.70 | 32.13 | 32.19 | 18,852,300 | +0.46(+1.45%) |
May 20, 2008 | 31.89 | 31.91 | 31.25 | 31.73 | 11,961,308 | +0.05(+0.16%) |
May 19, 2008 | 31.85 | 31.97 | 31.68 | 31.68 | 10,439,751 | +0.01(+0.04%) |
May 16, 2008 | 31.60 | 31.69 | 31.46 | 31.67 | 12,598,429 | +0.64(+2.07%) |
May 15, 2008 | 30.91 | 31.11 | 30.68 | 31.02 | 12,066,262 | +0.52(+1.71%) |
May 14, 2008 | 30.72 | 30.79 | 30.47 | 30.50 | 9,763,754 | -0.17(-0.57%) |
May 13, 2008 | 30.53 | 30.77 | 30.35 | 30.68 | 10,102,982 | -0.24(-0.77%) |
May 12, 2008 | 30.87 | 30.95 | 30.66 | 30.91 | 8,556,428 | +0.38(+1.25%) |
May 09, 2008 | 30.58 | 30.68 | 30.28 | 30.53 | 6,415,188 | -0.25(-0.83%) |
May 08, 2008 | 30.59 | 30.85 | 30.51 | 30.79 | 6,790,170 | +0.24(+0.79%) |
May 07, 2008 | 30.80 | 30.84 | 30.46 | 30.55 | 7,961,575 | -0.30(-0.97%) |
May 06, 2008 | 30.34 | 30.94 | 30.34 | 30.85 | 7,855,636 | +0.16(+0.51%) |
May 05, 2008 | 30.67 | 30.83 | 30.43 | 30.69 | 4,927,802 | +0.11(+0.35%) |
May 02, 2008 | 30.59 | 30.82 | 30.36 | 30.58 | 10,649,637 | +0.13(+0.43%) |
May 01, 2008 | 30.71 | 30.80 | 30.09 | 30.45 | 14,226,577 | -0.37(-1.21%) |
Apr 30, 2008 | 30.80 | 31.06 | 30.69 | 30.83 | 15,642,377 | +0.26(+0.85%) |
Apr 29, 2008 | 30.47 | 30.75 | 30.35 | 30.57 | 22,648,454 | +1.36(+4.64%) |
Apr 28, 2008 | 29.39 | 29.49 | 29.08 | 29.21 | 6,716,984 | -0.08(-0.29%) |
Apr 25, 2008 | 29.24 | 29.41 | 29.03 | 29.30 | 9,244,701 | +0.58(+2.02%) |
Apr 24, 2008 | 28.73 | 28.91 | 28.44 | 28.72 | 11,430,519 | -0.56(-1.91%) |
Apr 23, 2008 | 29.14 | 29.41 | 28.88 | 29.28 | 8,385,154 | +0.13(+0.44%) |
Apr 22, 2008 | 29.11 | 29.26 | 29.01 | 29.15 | 8,950,870 | +0.17(+0.60%) |
Apr 21, 2008 | 29.04 | 29.09 | 28.80 | 28.97 | 8,546,715 | +0.09(+0.32%) |
Apr 18, 2008 | 28.73 | 28.92 | 28.61 | 28.88 | 6,704,261 | +0.28(+0.98%) |
Apr 17, 2008 | 28.05 | 28.67 | 28.00 | 28.60 | 10,440,988 | +0.11(+0.37%) |
Apr 16, 2008 | 27.95 | 28.50 | 27.90 | 28.50 | 8,962,243 | +0.77(+2.78%) |
Apr 15, 2008 | 27.70 | 27.84 | 27.48 | 27.73 | 8,589,175 | -0.06(-0.21%) |
Apr 14, 2008 | 27.78 | 27.91 | 27.62 | 27.78 | 7,226,990 | +0.41(+1.48%) |
Apr 11, 2008 | 27.36 | 27.51 | 27.25 | 27.38 | 7,410,039 | -0.12(-0.45%) |
Apr 10, 2008 | 27.53 | 27.68 | 27.31 | 27.50 | 7,361,749 | +0.01(+0.05%) |
Apr 09, 2008 | 27.43 | 27.58 | 27.31 | 27.49 | 8,794,266 | +0.45(+1.66%) |
Apr 08, 2008 | 26.91 | 27.06 | 26.79 | 27.04 | 5,777,174 | +0.17(+0.61%) |
Apr 07, 2008 | 26.97 | 27.16 | 26.74 | 26.87 | 7,252,412 | +0.20(+0.76%) |
Apr 04, 2008 | 26.68 | 26.79 | 26.56 | 26.67 | 5,695,517 | +0.20(+0.77%) |
Apr 03, 2008 | 26.51 | 26.66 | 26.39 | 26.47 | 8,614,529 | +0.06(+0.22%) |
Apr 02, 2008 | 25.87 | 26.53 | 25.82 | 26.41 | 10,603,090 | +0.41(+1.58%) |
Apr 01, 2008 | 25.56 | 26.00 | 25.51 | 26.00 | 9,420,520 | +0.31(+1.22%) |
Mar 31, 2008 | 25.75 | 25.94 | 25.50 | 25.68 | 9,577,904 | +0.31(+1.22%) |
Mar 28, 2008 | 25.50 | 25.74 | 25.30 | 25.38 | 10,365,601 | -0.31(-1.22%) |
Mar 27, 2008 | 26.54 | 26.55 | 25.57 | 25.69 | 13,735,788 | -0.55(-2.10%) |
Mar 26, 2008 | 25.83 | 26.37 | 25.79 | 26.24 | 10,487,984 | +0.09(+0.34%) |
Mar 25, 2008 | 26.00 | 26.27 | 25.75 | 26.15 | 10,846,841 | +0.46(+1.78%) |
Mar 24, 2008 | 25.49 | 25.91 | 25.24 | 25.69 | 8,444,057 | +0.33(+1.30%) |
Mar 21, 2008 | 25.07 | 25.46 | 24.96 | 25.36 | 13,980,601 | +0.00(+0.00%) |
Mar 20, 2008 | 25.07 | 25.46 | 24.96 | 25.36 | 13,979,893 | -0.08(-0.30%) |
Mar 19, 2008 | 26.42 | 26.60 | 25.44 | 25.44 | 17,481,452 | -1.37(-5.12%) |
Mar 18, 2008 | 26.49 | 26.86 | 26.38 | 26.81 | 7,828,192 | +0.54(+2.06%) |
Mar 17, 2008 | 26.31 | 26.57 | 25.84 | 26.27 | 15,829,646 | -0.93(-3.43%) |
Mar 14, 2008 | 27.75 | 27.84 | 26.99 | 27.20 | 11,922,635 | -0.54(-1.95%) |
Mar 13, 2008 | 27.74 | 27.84 | 27.48 | 27.74 | 10,282,308 | -0.17(-0.62%) |
Mar 12, 2008 | 28.04 | 28.18 | 27.87 | 27.92 | 17,156,190 | +0.06(+0.21%) |
Mar 11, 2008 | 27.91 | 28.01 | 27.36 | 27.86 | 16,903,658 | +0.54(+1.97%) |
Mar 10, 2008 | 27.64 | 27.75 | 27.12 | 27.32 | 21,959,692 | +0.28(+1.02%) |
Mar 07, 2008 | 27.09 | 27.32 | 26.74 | 27.04 | 10,691,540 | +0.04(+0.16%) |
Mar 06, 2008 | 27.54 | 27.63 | 26.94 | 27.00 | 8,936,803 | -0.84(-3.03%) |
Mar 05, 2008 | 27.37 | 27.84 | 27.31 | 27.84 | 10,256,902 | +0.70(+2.57%) |
Mar 04, 2008 | 26.80 | 27.25 | 26.74 | 27.15 | 12,500,699 | -0.22(-0.82%) |