Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.47 | 27.39 | 26.31 | 27.20 | 9,392,106 | +0.97(+3.70%) |
Apr 29, 2009 | 26.52 | 26.88 | 25.93 | 26.23 | 8,984,295 | -0.05(-0.21%) |
Apr 28, 2009 | 26.58 | 27.31 | 26.14 | 26.28 | 9,531,194 | -0.62(-2.32%) |
Apr 27, 2009 | 26.73 | 27.47 | 26.57 | 26.91 | 7,227,192 | -0.34(-1.25%) |
Apr 24, 2009 | 26.70 | 27.79 | 26.57 | 27.25 | 8,599,197 | +0.68(+2.55%) |
Apr 23, 2009 | 26.94 | 27.17 | 25.83 | 26.57 | 8,282,721 | -0.33(-1.23%) |
Apr 22, 2009 | 26.06 | 27.89 | 25.84 | 26.90 | 9,141,498 | +0.57(+2.16%) |
Apr 21, 2009 | 25.72 | 26.52 | 25.50 | 26.33 | 7,005,210 | +0.52(+2.02%) |
Apr 20, 2009 | 26.32 | 26.36 | 25.43 | 25.81 | 6,522,972 | -1.05(-3.91%) |
Apr 17, 2009 | 26.89 | 27.16 | 26.74 | 26.86 | 8,200,474 | -0.14(-0.53%) |
Apr 16, 2009 | 26.45 | 27.39 | 26.31 | 27.00 | 7,639,558 | +0.69(+2.62%) |
Apr 15, 2009 | 26.32 | 26.64 | 25.82 | 26.31 | 8,633,564 | -0.32(-1.19%) |
Apr 14, 2009 | 26.25 | 26.80 | 25.98 | 26.63 | 8,005,626 | -0.13(-0.49%) |
Apr 13, 2009 | 27.03 | 27.07 | 26.28 | 26.76 | 8,506,075 | -0.47(-1.72%) |
Apr 09, 2009 | 27.08 | 27.54 | 26.53 | 27.23 | 13,615,656 | +0.17(+0.62%) |
Apr 08, 2009 | 26.41 | 27.16 | 26.40 | 27.06 | 11,559,565 | +0.88(+3.34%) |
Apr 07, 2009 | 27.15 | 27.19 | 25.92 | 26.19 | 11,336,931 | -1.28(-4.67%) |
Apr 06, 2009 | 26.91 | 27.52 | 26.68 | 27.47 | 10,875,983 | +0.29(+1.08%) |
Apr 03, 2009 | 27.02 | 27.36 | 26.81 | 27.18 | 9,181,910 | +0.13(+0.47%) |
Apr 02, 2009 | 26.73 | 27.69 | 26.63 | 27.05 | 13,153,437 | +0.91(+3.46%) |
Apr 01, 2009 | 24.97 | 26.48 | 24.85 | 26.14 | 16,332,402 | +0.76(+3.00%) |
Mar 31, 2009 | 25.01 | 25.88 | 24.34 | 25.38 | 12,573,862 | +0.41(+1.66%) |
Mar 30, 2009 | 25.22 | 25.54 | 24.52 | 24.97 | 12,318,439 | -0.85(-3.28%) |
Mar 26, 2009 | 24.96 | 26.00 | 24.81 | 25.81 | 17,493,686 | +1.14(+4.62%) |
Mar 25, 2009 | 25.50 | 25.98 | 23.87 | 24.68 | 21,113,046 | -0.98(-3.83%) |
Mar 24, 2009 | 25.26 | 25.78 | 24.95 | 25.66 | 14,963,036 | +0.05(+0.19%) |
Mar 23, 2009 | 25.01 | 25.65 | 24.96 | 25.61 | 11,417,633 | +1.33(+5.48%) |
Mar 20, 2009 | 24.63 | 24.82 | 23.89 | 24.28 | 12,902,790 | -0.41(-1.68%) |
Mar 19, 2009 | 24.93 | 25.18 | 24.19 | 24.69 | 12,955,710 | +0.05(+0.20%) |
Mar 18, 2009 | 23.62 | 25.30 | 23.40 | 24.64 | 17,003,554 | +0.83(+3.49%) |
Mar 17, 2009 | 23.00 | 23.81 | 22.92 | 23.81 | 20,971,868 | +1.38(+6.15%) |
Mar 16, 2009 | 22.90 | 23.25 | 22.37 | 22.43 | 10,576,657 | -0.49(-2.15%) |
Mar 13, 2009 | 22.95 | 23.18 | 22.43 | 22.92 | 0 | -0.08(-0.34%) |
Mar 12, 2009 | 22.34 | 23.11 | 21.89 | 23.00 | 12,786,752 | +0.67(+2.98%) |
Mar 11, 2009 | 22.20 | 22.57 | 21.91 | 22.34 | 14,424,833 | +0.14(+0.65%) |
Mar 10, 2009 | 20.80 | 22.28 | 20.75 | 22.19 | 18,318,504 | +2.05(+10.18%) |
Mar 09, 2009 | 20.42 | 21.14 | 19.95 | 20.14 | 10,704,624 | -0.55(-2.67%) |
Mar 06, 2009 | 21.31 | 21.55 | 20.01 | 20.69 | 0 | -0.73(-3.39%) |
Mar 05, 2009 | 21.40 | 22.01 | 20.84 | 21.42 | 18,032,090 | -0.06(-0.28%) |
Mar 04, 2009 | 20.92 | 21.88 | 20.78 | 21.48 | 13,357,813 | +0.65(+3.14%) |
Mar 02, 2009 | 20.91 | 21.48 | 20.59 | 20.82 | 14,267,334 | -0.25(-1.20%) |
Feb 27, 2009 | 19.51 | 21.35 | 19.49 | 21.08 | 0 | +0.14(+0.66%) |
Feb 26, 2009 | 21.44 | 21.79 | 20.89 | 20.94 | 12,635,302 | -0.20(-0.96%) |
Feb 25, 2009 | 21.13 | 21.67 | 20.63 | 21.14 | 12,839,384 | -0.16(-0.76%) |
Feb 24, 2009 | 20.53 | 21.48 | 20.41 | 21.30 | 11,966,413 | +0.94(+4.59%) |
Feb 23, 2009 | 21.18 | 21.47 | 20.22 | 20.37 | 12,425,838 | -0.53(-2.53%) |
Feb 20, 2009 | 20.45 | 21.27 | 20.35 | 20.90 | 0 | +0.08(+0.37%) |
Feb 19, 2009 | 20.58 | 21.35 | 20.51 | 20.82 | 11,829,836 | +0.28(+1.37%) |
Feb 18, 2009 | 21.14 | 21.66 | 20.36 | 20.54 | 14,072,392 | -0.47(-2.26%) |
Feb 17, 2009 | 21.08 | 21.38 | 20.72 | 21.01 | 11,487,771 | -0.66(-3.04%) |
Feb 13, 2009 | 21.74 | 22.52 | 21.63 | 21.67 | 10,466,866 | -0.25(-1.12%) |
Feb 12, 2009 | 21.36 | 21.95 | 20.99 | 21.92 | 20,300,606 | -0.83(-3.66%) |
Feb 11, 2009 | 22.59 | 23.00 | 22.11 | 22.75 | 9,174,828 | +0.34(+1.53%) |
Feb 10, 2009 | 22.83 | 23.01 | 22.20 | 22.41 | 10,268,979 | -0.60(-2.61%) |
Feb 09, 2009 | 23.01 | 23.24 | 22.62 | 23.01 | 7,103,531 | -0.07(-0.31%) |
Feb 06, 2009 | 22.89 | 23.56 | 22.82 | 23.08 | 11,124,804 | +0.17(+0.73%) |
Feb 05, 2009 | 22.79 | 23.50 | 22.41 | 22.91 | 14,222,051 | +0.75(+3.38%) |
Feb 04, 2009 | 22.85 | 23.14 | 22.12 | 22.16 | 12,894,039 | -0.99(-4.27%) |
Feb 03, 2009 | 22.54 | 23.56 | 22.20 | 23.15 | 12,982,165 | +0.85(+3.82%) |
Feb 02, 2009 | 21.67 | 22.80 | 21.63 | 22.30 | 11,110,858 | +0.28(+1.28%) |
Jan 30, 2009 | 22.91 | 22.97 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.58 | 22.51 | 22.65 | 8,232,703 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.46 | 22.92 | 23.24 | 8,502,796 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.50 | 12,120,963 | -0.81(-3.47%) |
Jan 26, 2009 | 22.92 | 23.84 | 22.79 | 23.31 | 8,562,556 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.01 | 22.85 | 7,155,730 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.90 | 22.60 | 7,666,011 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.58 | 11,522,986 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.94 | 21.39 | 21.58 | 8,433,051 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.88 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.95 | 21.33 | 22.61 | 10,390,872 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.02 | 21.39 | 8,124,483 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.59 | 21.86 | 8,561,412 | -0.17(-0.76%) |
Jan 12, 2009 | 22.26 | 22.60 | 21.77 | 22.03 | 6,801,014 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,538,673 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.02 | 23.59 | 14,434,350 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,892,419 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.67 | 22.37 | 23.52 | 10,926,771 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.74 | 22.05 | 22.53 | 8,655,355 | +0.00(+0.00%) |
Jan 02, 2009 | 21.78 | 22.62 | 21.45 | 22.53 | 0 | +0.82(+3.76%) |
Jan 01, 2009 | 20.87 | 21.89 | 20.68 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.87 | 21.89 | 20.68 | 21.71 | 5,441,415 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.87 | 19.86 | 20.87 | 6,182,088 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,971 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.30 | 19.79 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,915,167 | +0.52(+2.66%) |
Dec 23, 2008 | 20.46 | 20.83 | 19.47 | 19.59 | 11,002,209 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,051,677 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.43 | 20.86 | 21.40 | 12,795,830 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,846,873 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.79 | 21.93 | 22.47 | 10,575,299 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.52 | 21.23 | 22.46 | 9,664,683 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,593,388 | -0.31(-1.44%) |
Dec 12, 2008 | 20.48 | 21.57 | 20.34 | 21.20 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.14 | 20.96 | 21.12 | 9,281,951 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.38 | 21.43 | 22.20 | 7,479,941 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,484,393 | -0.71(-3.14%) |
Dec 08, 2008 | 21.89 | 23.19 | 21.71 | 22.56 | 12,369,586 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.28 | 21.36 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.36 | 19.38 | 20.58 | 14,104,548 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.28 | 17.83 | 20.01 | 11,851,656 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.00 | 18.41 | 8,837,056 | +0.97(+5.53%) |
Dec 01, 2008 | 18.87 | 19.12 | 17.33 | 17.45 | 9,001,761 | -2.14(-10.93%) |
Nov 28, 2008 | 19.52 | 19.73 | 19.18 | 19.59 | 3,823,101 | -0.03(-0.15%) |
Nov 26, 2008 | 17.60 | 19.79 | 17.60 | 19.62 | 10,257,502 | +1.61(+8.92%) |
Nov 25, 2008 | 18.12 | 18.48 | 17.09 | 18.01 | 11,062,871 | +0.01(+0.03%) |
Nov 24, 2008 | 15.94 | 18.55 | 15.39 | 18.01 | 14,139,710 | +2.32(+14.80%) |
Nov 21, 2008 | 15.66 | 15.78 | 14.56 | 15.68 | 16,347,892 | +0.70(+4.68%) |
Nov 20, 2008 | 15.59 | 17.20 | 14.87 | 14.98 | 19,524,750 | -0.85(-5.34%) |
Nov 19, 2008 | 16.75 | 16.97 | 15.69 | 15.83 | 10,277,772 | -1.04(-6.19%) |
Nov 18, 2008 | 16.42 | 17.25 | 16.27 | 16.87 | 10,104,052 | +0.41(+2.48%) |
Nov 17, 2008 | 17.20 | 17.74 | 16.43 | 16.46 | 8,650,383 | -0.98(-5.64%) |
Nov 14, 2008 | 17.77 | 19.13 | 17.33 | 17.45 | 0 | -0.89(-4.84%) |
Nov 13, 2008 | 17.27 | 18.34 | 16.10 | 18.34 | 13,011,725 | +1.02(+5.89%) |
Nov 12, 2008 | 17.99 | 18.43 | 17.09 | 17.32 | 10,069,967 | -1.09(-5.93%) |
Nov 11, 2008 | 19.43 | 19.43 | 17.96 | 18.41 | 15,800,910 | -1.43(-7.22%) |
Nov 10, 2008 | 20.98 | 20.99 | 19.51 | 19.84 | 10,798,284 | -0.68(-3.30%) |
Nov 07, 2008 | 20.22 | 20.76 | 19.59 | 20.52 | 8,275,947 | +0.50(+2.49%) |
Nov 06, 2008 | 20.03 | 21.15 | 19.49 | 20.02 | 15,578,332 | +0.03(+0.15%) |
Nov 05, 2008 | 20.78 | 21.23 | 19.79 | 19.99 | 9,981,054 | -1.04(-4.93%) |
Nov 04, 2008 | 20.48 | 21.38 | 20.23 | 21.03 | 10,283,259 | +0.98(+4.91%) |
Nov 03, 2008 | 21.01 | 21.32 | 19.88 | 20.04 | 7,591,349 | -1.03(-4.87%) |
Oct 31, 2008 | 20.19 | 22.02 | 20.18 | 21.07 | 0 | +0.76(+3.75%) |
Oct 30, 2008 | 19.27 | 20.37 | 19.27 | 20.31 | 16,010,329 | +1.69(+9.05%) |
Oct 29, 2008 | 17.35 | 20.03 | 17.35 | 18.62 | 17,089,940 | +0.75(+4.19%) |
Oct 28, 2008 | 16.97 | 18.20 | 16.47 | 17.87 | 19,259,732 | +1.52(+9.32%) |
Oct 27, 2008 | 16.13 | 17.38 | 15.97 | 16.35 | 11,793,472 | -0.06(-0.37%) |
Oct 24, 2008 | 15.59 | 17.02 | 15.10 | 16.41 | 13,993,430 | -0.54(-3.18%) |
Oct 23, 2008 | 18.20 | 18.20 | 16.27 | 16.95 | 18,295,798 | -1.19(-6.55%) |
Oct 22, 2008 | 18.77 | 19.07 | 17.29 | 18.14 | 16,713,342 | -1.10(-5.74%) |
Oct 21, 2008 | 18.59 | 19.67 | 18.59 | 19.24 | 13,591,818 | +0.32(+1.71%) |
Oct 20, 2008 | 18.46 | 18.92 | 18.21 | 18.92 | 10,564,767 | +0.63(+3.44%) |
Oct 17, 2008 | 18.05 | 19.16 | 17.77 | 18.29 | 0 | +0.04(+0.20%) |
Oct 16, 2008 | 17.44 | 18.37 | 16.25 | 18.25 | 19,861,140 | +0.80(+4.61%) |
Oct 15, 2008 | 19.13 | 19.49 | 17.39 | 17.45 | 12,471,050 | -2.05(-10.49%) |
Oct 14, 2008 | 21.24 | 21.57 | 18.92 | 19.49 | 12,807,750 | -0.73(-3.59%) |
Oct 13, 2008 | 20.07 | 20.90 | 19.16 | 20.22 | 19,540,960 | +1.20(+6.31%) |
Oct 10, 2008 | 18.85 | 20.14 | 17.92 | 19.02 | 0 | -0.87(-4.37%) |
Oct 09, 2008 | 23.10 | 23.10 | 19.55 | 19.89 | 15,133,401 | -2.39(-10.74%) |
Oct 08, 2008 | 22.16 | 24.04 | 22.04 | 22.28 | 24,294,896 | -0.61(-2.65%) |
Oct 07, 2008 | 24.46 | 24.92 | 22.79 | 22.89 | 14,233,212 | -1.46(-6.01%) |
Oct 06, 2008 | 24.16 | 25.00 | 22.68 | 24.35 | 17,991,872 | -0.52(-2.10%) |
Oct 03, 2008 | 25.80 | 26.08 | 24.78 | 24.87 | 0 | -0.55(-2.17%) |
Oct 02, 2008 | 26.47 | 26.60 | 25.02 | 25.43 | 13,264,125 | -1.25(-4.70%) |
Oct 01, 2008 | 27.22 | 27.50 | 26.51 | 26.68 | 9,974,988 | -0.96(-3.47%) |
Sep 30, 2008 | 27.67 | 27.86 | 26.75 | 27.64 | 7,256,039 | +0.42(+1.54%) |
Sep 29, 2008 | 28.62 | 28.87 | 26.37 | 27.22 | 16,684,670 | -2.25(-7.63%) |
Sep 26, 2008 | 28.13 | 29.51 | 27.79 | 29.47 | 0 | +0.74(+2.57%) |
Sep 25, 2008 | 28.50 | 29.25 | 27.73 | 28.73 | 10,940,551 | +0.68(+2.44%) |
Sep 24, 2008 | 28.08 | 28.59 | 27.79 | 28.05 | 6,584,282 | +0.16(+0.56%) |
Sep 23, 2008 | 27.87 | 28.94 | 27.79 | 27.89 | 7,503,960 | -0.20(-0.73%) |
Sep 22, 2008 | 29.77 | 29.99 | 27.94 | 28.09 | 11,517,525 | -1.88(-6.28%) |
Sep 19, 2008 | 32.42 | 33.59 | 29.39 | 29.98 | 0 | -0.66(-2.15%) |
Sep 18, 2008 | 29.02 | 30.73 | 28.35 | 30.64 | 20,760,942 | +1.25(+4.27%) |
Sep 17, 2008 | 30.37 | 30.75 | 29.32 | 29.38 | 14,533,977 | -1.54(-4.97%) |
Sep 16, 2008 | 29.53 | 30.98 | 29.51 | 30.92 | 13,229,808 | +0.89(+2.96%) |
Sep 15, 2008 | 29.86 | 31.25 | 29.86 | 30.03 | 17,087,622 | -0.67(-2.19%) |
Sep 12, 2008 | 31.15 | 31.15 | 30.22 | 30.70 | 0 | -0.80(-2.55%) |
Sep 11, 2008 | 30.83 | 31.52 | 30.68 | 31.51 | 13,875,317 | +0.05(+0.17%) |
Sep 10, 2008 | 31.71 | 32.02 | 30.98 | 31.45 | 14,987,134 | -0.08(-0.27%) |
Sep 09, 2008 | 32.06 | 33.01 | 31.43 | 31.54 | 18,307,448 | -0.77(-2.38%) |
Sep 08, 2008 | 31.25 | 32.30 | 31.04 | 32.30 | 16,509,333 | +1.69(+5.53%) |
Sep 05, 2008 | 30.05 | 30.72 | 29.50 | 30.61 | 0 | +0.18(+0.59%) |
Sep 04, 2008 | 31.12 | 31.63 | 30.33 | 30.43 | 16,429,723 | -1.03(-3.28%) |
Sep 03, 2008 | 31.00 | 31.47 | 30.42 | 31.46 | 15,240,469 | +0.85(+2.78%) |
Sep 02, 2008 | 30.21 | 31.00 | 30.13 | 30.61 | 16,211,625 | +1.12(+3.80%) |
Aug 29, 2008 | 29.69 | 29.89 | 29.37 | 29.49 | 0 | -0.46(-1.52%) |
Aug 28, 2008 | 28.93 | 29.99 | 28.93 | 29.95 | 8,194,805 | +0.97(+3.35%) |
Aug 27, 2008 | 28.71 | 29.35 | 28.53 | 28.98 | 6,773,242 | -0.08(-0.29%) |
Aug 26, 2008 | 28.78 | 29.21 | 28.41 | 29.06 | 7,118,565 | +0.20(+0.71%) |
Aug 25, 2008 | 29.38 | 29.77 | 28.83 | 28.86 | 5,347,241 | -1.01(-3.39%) |
Aug 22, 2008 | 28.92 | 29.90 | 28.92 | 29.87 | 0 | +1.10(+3.84%) |
Aug 21, 2008 | 28.31 | 28.79 | 27.60 | 28.77 | 13,195,010 | +0.13(+0.46%) |
Aug 20, 2008 | 28.72 | 29.33 | 28.45 | 28.63 | 12,680,143 | -0.65(-2.21%) |
Aug 19, 2008 | 30.29 | 30.29 | 29.02 | 29.28 | 11,298,047 | -1.14(-3.75%) |
Aug 18, 2008 | 31.13 | 31.19 | 30.31 | 30.42 | 13,094,501 | -0.64(-2.07%) |
Aug 15, 2008 | 29.81 | 31.34 | 29.81 | 31.06 | 0 | +2.11(+7.29%) |
Aug 14, 2008 | 28.72 | 29.47 | 27.97 | 28.95 | 11,706,848 | +0.41(+1.43%) |
Aug 13, 2008 | 29.29 | 29.31 | 28.01 | 28.54 | 13,907,902 | -0.93(-3.15%) |
Aug 12, 2008 | 30.19 | 30.82 | 29.13 | 29.47 | 18,726,356 | -1.12(-3.65%) |
Aug 11, 2008 | 28.11 | 31.61 | 27.73 | 30.59 | 37,899,932 | +2.48(+8.81%) |
Aug 08, 2008 | 26.65 | 28.33 | 26.44 | 28.11 | 16,723,950 | +1.64(+6.18%) |
Aug 07, 2008 | 25.72 | 27.08 | 25.49 | 26.47 | 12,868,054 | -0.41(-1.54%) |
Aug 06, 2008 | 26.65 | 27.06 | 25.68 | 26.89 | 10,402,188 | +0.16(+0.61%) |
Aug 05, 2008 | 25.16 | 27.05 | 25.16 | 26.73 | 15,819,961 | +1.79(+7.17%) |
Aug 04, 2008 | 25.19 | 25.19 | 24.35 | 24.94 | 8,171,005 | -0.32(-1.26%) |
Aug 01, 2008 | 25.34 | 25.41 | 24.53 | 25.26 | 6,876,227 | +0.12(+0.48%) |
Jul 31, 2008 | 24.82 | 25.67 | 24.68 | 25.14 | 10,706,559 | -0.11(-0.45%) |
Jul 30, 2008 | 25.51 | 26.02 | 24.80 | 25.25 | 13,253,344 | -0.13(-0.52%) |
Jul 29, 2008 | 25.38 | 25.43 | 24.33 | 25.38 | 12,330,149 | +0.44(+1.76%) |
Jul 28, 2008 | 25.56 | 25.82 | 24.72 | 24.95 | 8,392,514 | -0.65(-2.55%) |
Jul 25, 2008 | 25.72 | 26.42 | 25.41 | 25.60 | 7,077,045 | +0.04(+0.16%) |
Jul 24, 2008 | 26.79 | 26.79 | 25.41 | 25.56 | 7,801,642 | -0.87(-3.29%) |
Jul 23, 2008 | 25.22 | 27.31 | 25.07 | 26.43 | 10,944,450 | +0.69(+2.68%) |
Jul 22, 2008 | 24.87 | 25.75 | 24.28 | 25.74 | 11,026,566 | +0.82(+3.30%) |
Jul 21, 2008 | 25.81 | 26.20 | 24.83 | 24.92 | 8,335,693 | -0.84(-3.26%) |
Jul 18, 2008 | 26.35 | 26.35 | 25.11 | 25.75 | 13,638,763 | +0.14(+0.56%) |
Jul 17, 2008 | 24.15 | 25.86 | 23.62 | 25.61 | 17,452,684 | +1.41(+5.82%) |
Jul 16, 2008 | 22.96 | 24.36 | 22.73 | 24.20 | 16,448,046 | +1.23(+5.35%) |
Jul 15, 2008 | 22.79 | 23.59 | 22.08 | 22.97 | 15,056,092 | +0.00(+0.00%) |
Jul 14, 2008 | 23.79 | 24.00 | 22.79 | 22.97 | 7,883,816 | -0.49(-2.07%) |
Jul 11, 2008 | 23.70 | 24.03 | 22.54 | 23.46 | 16,078,401 | -0.50(-2.08%) |
Jul 10, 2008 | 25.33 | 25.33 | 23.39 | 23.96 | 23,483,616 | -1.34(-5.31%) |
Jul 09, 2008 | 26.74 | 26.95 | 25.14 | 25.30 | 11,569,469 | -1.36(-5.09%) |
Jul 08, 2008 | 25.99 | 26.73 | 25.84 | 26.65 | 12,065,581 | +0.77(+2.99%) |
Jul 07, 2008 | 25.66 | 26.38 | 25.47 | 25.88 | 15,952,925 | +0.38(+1.48%) |
Jul 04, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.85(+3.43%) |
Jul 02, 2008 | 24.85 | 25.89 | 24.59 | 24.66 | 16,039,436 | +0.06(+0.24%) |
Jul 01, 2008 | 23.69 | 24.68 | 23.31 | 24.60 | 13,346,479 | +0.58(+2.42%) |
Jun 30, 2008 | 24.81 | 25.20 | 23.90 | 24.02 | 11,307,219 | -0.80(-3.24%) |
Jun 27, 2008 | 24.31 | 24.95 | 24.31 | 24.82 | 14,067,096 | +0.51(+2.10%) |
Jun 26, 2008 | 24.94 | 24.94 | 24.31 | 24.31 | 8,733,228 | -0.91(-3.61%) |
Jun 25, 2008 | 24.81 | 25.91 | 24.68 | 25.22 | 12,056,885 | +0.56(+2.29%) |
Jun 24, 2008 | 25.13 | 25.22 | 23.91 | 24.66 | 15,443,069 | -0.52(-2.05%) |
Jun 23, 2008 | 26.15 | 26.70 | 25.07 | 25.17 | 13,887,453 | -0.85(-3.27%) |
Jun 20, 2008 | 26.83 | 27.22 | 25.93 | 26.02 | 13,298,504 | -1.09(-4.00%) |
Jun 19, 2008 | 26.00 | 27.18 | 26.00 | 27.11 | 15,470,568 | +1.04(+4.00%) |
Jun 18, 2008 | 26.59 | 26.82 | 25.81 | 26.07 | 18,339,462 | -0.75(-2.80%) |
Jun 17, 2008 | 26.98 | 27.12 | 26.45 | 26.82 | 8,822,343 | -0.01(-0.02%) |
Jun 16, 2008 | 26.86 | 27.13 | 26.32 | 26.82 | 8,886,184 | -0.51(-1.87%) |
Jun 13, 2008 | 26.44 | 27.35 | 26.38 | 27.33 | 10,865,159 | +1.01(+3.85%) |
Jun 12, 2008 | 25.74 | 26.96 | 25.74 | 26.32 | 10,794,562 | +0.77(+3.03%) |
Jun 11, 2008 | 26.24 | 26.46 | 25.54 | 25.54 | 10,263,107 | -0.82(-3.09%) |
Jun 10, 2008 | 25.78 | 26.56 | 25.49 | 26.36 | 12,493,460 | +0.36(+1.38%) |
Jun 09, 2008 | 26.84 | 27.02 | 25.80 | 26.00 | 8,654,385 | -0.61(-2.28%) |
Jun 06, 2008 | 27.86 | 27.86 | 26.50 | 26.61 | 11,162,688 | -1.54(-5.48%) |
Jun 05, 2008 | 27.56 | 28.25 | 27.48 | 28.15 | 14,684,075 | +1.01(+3.74%) |
Jun 04, 2008 | 26.85 | 27.71 | 26.77 | 27.13 | 12,007,563 | +0.30(+1.12%) |
Jun 03, 2008 | 26.68 | 27.04 | 26.40 | 26.83 | 8,435,210 | +0.26(+0.97%) |
Jun 02, 2008 | 26.86 | 27.10 | 26.12 | 26.58 | 9,938,349 | -0.29(-1.09%) |
May 30, 2008 | 27.21 | 27.34 | 26.58 | 26.87 | 6,563,696 | -0.32(-1.17%) |
May 29, 2008 | 26.84 | 27.31 | 26.52 | 27.19 | 9,518,778 | +0.59(+2.23%) |
May 28, 2008 | 26.79 | 27.05 | 26.33 | 26.59 | 11,932,919 | +0.21(+0.80%) |
May 27, 2008 | 26.21 | 26.82 | 25.90 | 26.38 | 8,929,452 | +0.46(+1.78%) |
May 26, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 10,110,116 | -0.91(-3.40%) |
May 22, 2008 | 27.32 | 27.45 | 26.68 | 26.83 | 9,519,755 | -0.31(-1.15%) |
May 21, 2008 | 28.48 | 28.78 | 26.92 | 27.15 | 10,881,635 | -1.34(-4.72%) |
May 20, 2008 | 28.66 | 28.74 | 28.04 | 28.49 | 9,058,680 | -0.38(-1.31%) |
May 19, 2008 | 29.68 | 29.68 | 28.79 | 28.87 | 7,786,787 | -0.68(-2.31%) |
May 16, 2008 | 29.75 | 29.75 | 28.76 | 29.55 | 22,124,030 | -0.73(-2.42%) |
May 15, 2008 | 30.18 | 30.48 | 29.09 | 30.28 | 11,981,430 | +0.54(+1.82%) |
May 14, 2008 | 29.34 | 30.13 | 29.34 | 29.74 | 9,662,191 | +0.61(+2.08%) |
May 13, 2008 | 29.43 | 29.49 | 28.89 | 29.14 | 7,851,741 | -0.29(-1.00%) |
May 12, 2008 | 28.66 | 29.54 | 28.52 | 29.43 | 7,287,115 | +0.80(+2.79%) |
May 09, 2008 | 28.22 | 29.25 | 28.06 | 28.63 | 4,769,245 | +0.07(+0.25%) |
May 08, 2008 | 29.68 | 29.81 | 28.32 | 28.56 | 14,473,594 | -0.66(-2.26%) |
May 07, 2008 | 29.23 | 30.15 | 29.07 | 29.22 | 8,552,935 | -0.05(-0.18%) |
May 06, 2008 | 28.76 | 29.41 | 28.32 | 29.28 | 9,041,435 | +0.37(+1.27%) |
May 05, 2008 | 29.84 | 29.96 | 28.88 | 28.91 | 10,853,763 | -1.15(-3.81%) |
May 02, 2008 | 29.81 | 30.41 | 29.44 | 30.06 | 9,883,758 | +0.68(+2.31%) |