Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.38 | 25.11 | 24.38 | 24.70 | 4,579,600 | +0.61(+2.54%) |
Apr 29, 2009 | 23.57 | 24.69 | 23.55 | 24.09 | 5,646,347 | +1.09(+4.73%) |
Apr 28, 2009 | 24.24 | 24.24 | 22.93 | 23.01 | 6,302,050 | -1.78(-7.19%) |
Apr 27, 2009 | 23.77 | 24.96 | 23.61 | 24.79 | 4,984,017 | +0.65(+2.70%) |
Apr 24, 2009 | 23.33 | 24.26 | 22.92 | 24.14 | 4,254,860 | +0.79(+3.37%) |
Apr 23, 2009 | 23.27 | 23.43 | 22.43 | 23.35 | 2,960,657 | +0.56(+2.46%) |
Apr 22, 2009 | 22.38 | 23.57 | 22.24 | 22.79 | 3,573,818 | -0.37(-1.59%) |
Apr 21, 2009 | 22.54 | 23.19 | 22.16 | 23.16 | 6,325,594 | +0.51(+2.25%) |
Apr 20, 2009 | 23.35 | 23.59 | 22.61 | 22.65 | 5,759,126 | -1.33(-5.55%) |
Apr 17, 2009 | 22.65 | 24.15 | 22.49 | 23.98 | 7,847,971 | +1.08(+4.72%) |
Apr 16, 2009 | 20.92 | 23.06 | 20.55 | 22.90 | 8,961,628 | +2.52(+12.36%) |
Apr 15, 2009 | 19.71 | 20.41 | 19.67 | 20.38 | 4,792,332 | +0.19(+0.95%) |
Apr 14, 2009 | 20.52 | 21.01 | 20.11 | 20.18 | 4,615,462 | -1.12(-5.26%) |
Apr 13, 2009 | 20.17 | 21.47 | 19.44 | 21.31 | 5,140,128 | +0.81(+3.96%) |
Apr 09, 2009 | 19.62 | 20.57 | 19.27 | 20.49 | 5,189,910 | +1.46(+7.70%) |
Apr 08, 2009 | 18.74 | 19.11 | 18.56 | 19.03 | 2,032,525 | +0.45(+2.43%) |
Apr 07, 2009 | 18.90 | 19.04 | 18.56 | 18.58 | 2,795,000 | -0.73(-3.77%) |
Apr 06, 2009 | 19.39 | 19.42 | 18.76 | 19.31 | 4,255,865 | -0.39(-2.00%) |
Apr 03, 2009 | 19.44 | 19.76 | 18.37 | 19.70 | 5,420,947 | +1.17(+6.32%) |
Apr 02, 2009 | 19.00 | 19.36 | 18.10 | 18.53 | 6,829,708 | +0.50(+2.79%) |
Apr 01, 2009 | 18.82 | 19.59 | 17.75 | 18.03 | 9,535,536 | -1.15(-6.02%) |
Mar 31, 2009 | 18.59 | 19.68 | 18.41 | 19.18 | 5,708,306 | +0.85(+4.66%) |
Mar 30, 2009 | 18.53 | 19.07 | 18.13 | 18.33 | 5,336,136 | -1.26(-6.45%) |
Mar 26, 2009 | 18.89 | 19.67 | 18.48 | 19.59 | 7,119,040 | +0.98(+5.26%) |
Mar 25, 2009 | 18.26 | 18.94 | 17.89 | 18.61 | 6,755,689 | +0.30(+1.64%) |
Mar 24, 2009 | 16.66 | 18.47 | 16.57 | 18.31 | 7,940,972 | +1.03(+5.96%) |
Mar 23, 2009 | 16.49 | 17.31 | 16.45 | 17.28 | 6,617,160 | +1.56(+9.96%) |
Mar 20, 2009 | 16.14 | 16.52 | 15.67 | 15.72 | 5,581,388 | -0.23(-1.47%) |
Mar 19, 2009 | 16.77 | 16.77 | 15.89 | 15.95 | 4,694,604 | -0.52(-3.13%) |
Mar 18, 2009 | 15.71 | 16.53 | 15.36 | 16.47 | 5,448,930 | +0.68(+4.33%) |
Mar 17, 2009 | 15.11 | 15.78 | 14.85 | 15.78 | 4,828,971 | +0.64(+4.20%) |
Mar 16, 2009 | 15.49 | 15.80 | 15.05 | 15.15 | 5,267,331 | -0.13(-0.88%) |
Mar 13, 2009 | 15.24 | 15.41 | 14.90 | 15.28 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.98 | 15.29 | 14.52 | 15.21 | 6,670,209 | +0.25(+1.68%) |
Mar 11, 2009 | 14.99 | 15.21 | 14.49 | 14.96 | 6,142,581 | -0.11(-0.72%) |
Mar 10, 2009 | 13.85 | 15.11 | 13.66 | 15.07 | 6,668,732 | +1.57(+11.66%) |
Mar 09, 2009 | 13.16 | 13.94 | 13.13 | 13.50 | 4,735,800 | +0.08(+0.56%) |
Mar 06, 2009 | 13.86 | 13.86 | 13.03 | 13.42 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.57 | 13.93 | 13.50 | 13.69 | 7,956,589 | -0.35(-2.50%) |
Mar 04, 2009 | 13.78 | 14.37 | 13.48 | 14.04 | 10,198,063 | +0.20(+1.45%) |
Mar 02, 2009 | 14.74 | 14.82 | 13.82 | 13.84 | 7,826,833 | -1.18(-7.86%) |
Feb 27, 2009 | 14.64 | 15.31 | 14.64 | 15.02 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.37 | 15.77 | 14.95 | 15.07 | 6,742,806 | -0.05(-0.33%) |
Feb 25, 2009 | 15.10 | 15.59 | 14.64 | 15.12 | 9,446,108 | -0.36(-2.32%) |
Feb 24, 2009 | 15.00 | 15.61 | 14.77 | 15.48 | 10,343,814 | +0.51(+3.41%) |
Feb 23, 2009 | 16.81 | 16.81 | 14.85 | 14.97 | 10,882,172 | -1.06(-6.63%) |
Feb 20, 2009 | 18.03 | 18.04 | 15.42 | 16.03 | 18,977,804 | -2.44(-13.19%) |
Feb 19, 2009 | 18.88 | 19.37 | 18.38 | 18.47 | 4,765,718 | -0.19(-1.03%) |
Feb 18, 2009 | 19.27 | 19.58 | 18.50 | 18.66 | 5,640,358 | -0.50(-2.62%) |
Feb 17, 2009 | 19.11 | 19.90 | 19.04 | 19.16 | 4,838,673 | -0.81(-4.06%) |
Feb 13, 2009 | 19.92 | 20.51 | 19.06 | 19.98 | 6,574,458 | -0.08(-0.38%) |
Feb 12, 2009 | 20.22 | 20.39 | 19.19 | 20.05 | 6,137,791 | -0.72(-3.46%) |
Feb 11, 2009 | 20.86 | 20.97 | 20.29 | 20.77 | 5,109,004 | +0.06(+0.28%) |
Feb 10, 2009 | 20.60 | 22.08 | 20.38 | 20.71 | 8,480,198 | -0.19(-0.92%) |
Feb 09, 2009 | 20.79 | 21.17 | 20.46 | 20.90 | 4,053,012 | +0.11(+0.52%) |
Feb 06, 2009 | 19.47 | 20.90 | 19.35 | 20.80 | 6,233,429 | +1.39(+7.16%) |
Feb 05, 2009 | 18.75 | 20.41 | 18.46 | 19.41 | 6,974,402 | +0.90(+4.84%) |
Feb 04, 2009 | 18.38 | 19.11 | 18.02 | 18.51 | 5,478,577 | +0.30(+1.65%) |
Feb 03, 2009 | 17.93 | 18.47 | 17.62 | 18.21 | 4,122,228 | +0.19(+1.07%) |
Feb 02, 2009 | 17.36 | 18.18 | 17.33 | 18.02 | 3,385,886 | +0.09(+0.51%) |
Jan 30, 2009 | 18.65 | 18.83 | 17.68 | 17.93 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 19.03 | 19.50 | 18.31 | 18.39 | 4,769,481 | -1.20(-6.11%) |
Jan 28, 2009 | 18.57 | 19.71 | 18.54 | 19.59 | 5,145,841 | +1.15(+6.22%) |
Jan 27, 2009 | 17.83 | 18.56 | 17.50 | 18.44 | 5,316,697 | +0.84(+4.75%) |
Jan 26, 2009 | 18.06 | 18.29 | 17.19 | 17.61 | 5,143,555 | -0.18(-1.03%) |
Jan 23, 2009 | 16.97 | 18.12 | 16.90 | 17.79 | 5,302,185 | +0.17(+0.95%) |
Jan 22, 2009 | 17.34 | 18.14 | 16.90 | 17.62 | 6,221,074 | +0.29(+1.69%) |
Jan 21, 2009 | 17.02 | 17.47 | 15.92 | 17.33 | 7,216,237 | +0.98(+5.99%) |
Jan 20, 2009 | 17.98 | 18.33 | 16.25 | 16.35 | 7,493,564 | -1.55(-8.65%) |
Jan 16, 2009 | 19.52 | 19.66 | 17.48 | 17.90 | 12,530,976 | -0.90(-4.76%) |
Jan 15, 2009 | 19.83 | 19.94 | 18.15 | 18.80 | 11,381,323 | -1.12(-5.63%) |
Jan 14, 2009 | 18.79 | 20.33 | 18.70 | 19.92 | 8,741,929 | +0.64(+3.34%) |
Jan 13, 2009 | 18.94 | 19.46 | 18.85 | 19.27 | 4,820,105 | +0.03(+0.17%) |
Jan 12, 2009 | 19.17 | 19.47 | 18.88 | 19.24 | 4,349,973 | -0.03(-0.17%) |
Jan 09, 2009 | 19.05 | 19.54 | 18.71 | 19.27 | 4,758,091 | +0.32(+1.68%) |
Jan 08, 2009 | 18.90 | 19.01 | 18.27 | 18.95 | 4,191,808 | -0.09(-0.48%) |
Jan 07, 2009 | 18.91 | 19.29 | 18.80 | 19.05 | 3,401,758 | -0.18(-0.96%) |
Jan 06, 2009 | 18.75 | 19.62 | 18.64 | 19.23 | 4,862,941 | +0.68(+3.65%) |
Jan 05, 2009 | 18.36 | 18.70 | 17.88 | 18.55 | 4,549,274 | +0.01(+0.05%) |
Jan 02, 2009 | 17.29 | 18.87 | 16.59 | 18.54 | 0 | +1.73(+10.30%) |
Jan 01, 2009 | 16.76 | 17.03 | 16.40 | 16.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.76 | 17.03 | 16.40 | 16.81 | 3,553,351 | +0.02(+0.10%) |
Dec 30, 2008 | 16.64 | 16.83 | 16.45 | 16.80 | 3,923,120 | +0.19(+1.16%) |
Dec 29, 2008 | 17.20 | 17.24 | 16.45 | 16.60 | 3,232,853 | -0.60(-3.50%) |
Dec 26, 2008 | 17.52 | 17.94 | 17.05 | 17.21 | 1,995,439 | -0.24(-1.39%) |
Dec 24, 2008 | 17.56 | 17.65 | 16.90 | 17.45 | 1,073,110 | -0.07(-0.38%) |
Dec 23, 2008 | 18.41 | 18.64 | 17.33 | 17.52 | 4,909,478 | -0.77(-4.21%) |
Dec 22, 2008 | 19.59 | 19.59 | 17.72 | 18.29 | 4,699,841 | -0.98(-5.08%) |
Dec 19, 2008 | 18.33 | 19.50 | 17.99 | 19.26 | 5,922,386 | +1.06(+5.84%) |
Dec 18, 2008 | 18.43 | 18.80 | 17.87 | 18.20 | 4,067,829 | -0.13(-0.73%) |
Dec 17, 2008 | 17.71 | 19.01 | 17.24 | 18.34 | 3,399,459 | +0.28(+1.58%) |
Dec 16, 2008 | 17.36 | 18.11 | 17.05 | 18.05 | 5,938,013 | +1.18(+6.99%) |
Dec 15, 2008 | 17.67 | 17.94 | 16.59 | 16.87 | 3,086,191 | -0.83(-4.68%) |
Dec 12, 2008 | 17.19 | 17.77 | 16.78 | 17.70 | 3,749,118 | -0.01(-0.05%) |
Dec 11, 2008 | 18.06 | 19.00 | 17.45 | 17.71 | 2,555,271 | -1.05(-5.58%) |
Dec 10, 2008 | 18.70 | 19.38 | 18.12 | 18.75 | 1,817,899 | +0.17(+0.90%) |
Dec 09, 2008 | 18.67 | 19.41 | 18.34 | 18.59 | 2,905,741 | -0.80(-4.14%) |
Dec 08, 2008 | 18.99 | 19.55 | 18.85 | 19.39 | 3,268,372 | +0.87(+4.70%) |
Dec 05, 2008 | 17.45 | 18.65 | 16.53 | 18.52 | 2,828,354 | +0.92(+5.23%) |
Dec 04, 2008 | 17.50 | 18.98 | 17.23 | 17.60 | 3,804,764 | -0.36(-2.00%) |
Dec 03, 2008 | 16.66 | 18.05 | 16.30 | 17.96 | 3,694,356 | +0.90(+5.25%) |
Dec 02, 2008 | 15.47 | 17.16 | 15.36 | 17.06 | 4,119,969 | +1.31(+8.28%) |
Dec 01, 2008 | 17.61 | 17.77 | 15.68 | 15.76 | 3,929,109 | -2.41(-13.27%) |
Nov 28, 2008 | 17.79 | 18.18 | 16.89 | 18.17 | 1,854,844 | +0.34(+1.92%) |
Nov 26, 2008 | 16.39 | 17.97 | 16.08 | 17.83 | 4,218,490 | +1.10(+6.61%) |
Nov 25, 2008 | 17.22 | 17.22 | 15.38 | 16.72 | 5,045,997 | -0.02(-0.10%) |
Nov 24, 2008 | 15.62 | 16.92 | 14.75 | 16.74 | 4,870,931 | +1.87(+12.55%) |
Nov 21, 2008 | 13.52 | 16.55 | 12.95 | 14.87 | 6,013,787 | +1.79(+13.69%) |
Nov 20, 2008 | 14.07 | 15.00 | 12.90 | 13.08 | 5,548,800 | -1.36(-9.39%) |
Nov 19, 2008 | 15.97 | 15.97 | 14.30 | 14.44 | 5,486,274 | -1.56(-9.73%) |
Nov 18, 2008 | 15.49 | 16.04 | 15.11 | 15.99 | 6,923,555 | +0.19(+1.22%) |
Nov 17, 2008 | 16.00 | 16.67 | 15.52 | 15.80 | 5,356,399 | -0.38(-2.33%) |
Nov 14, 2008 | 18.09 | 18.34 | 16.13 | 16.18 | 4,995,628 | -2.36(-12.73%) |
Nov 13, 2008 | 16.23 | 18.63 | 15.70 | 18.54 | 8,790,432 | +2.54(+15.91%) |
Nov 12, 2008 | 17.00 | 17.09 | 15.93 | 15.99 | 4,550,202 | -1.34(-7.73%) |
Nov 11, 2008 | 17.60 | 18.09 | 16.82 | 17.33 | 4,172,606 | -0.59(-3.31%) |
Nov 10, 2008 | 19.43 | 19.88 | 17.70 | 17.93 | 2,174,055 | -1.33(-6.91%) |
Nov 07, 2008 | 19.09 | 19.77 | 18.75 | 19.26 | 2,121,481 | +0.31(+1.63%) |
Nov 06, 2008 | 18.76 | 20.13 | 18.74 | 18.95 | 3,637,369 | -0.43(-2.20%) |
Nov 05, 2008 | 20.54 | 21.11 | 19.23 | 19.37 | 3,744,655 | -1.86(-8.75%) |
Nov 04, 2008 | 21.67 | 22.50 | 20.70 | 21.23 | 5,028,232 | -0.11(-0.51%) |
Nov 03, 2008 | 21.31 | 21.80 | 21.04 | 21.34 | 3,037,336 | -0.08(-0.39%) |
Oct 31, 2008 | 19.85 | 21.83 | 19.57 | 21.42 | 4,655,882 | +1.36(+6.80%) |
Oct 30, 2008 | 18.60 | 20.26 | 18.08 | 20.06 | 6,418,551 | +2.44(+13.87%) |
Oct 29, 2008 | 16.70 | 18.77 | 16.44 | 17.62 | 6,351,433 | +0.37(+2.13%) |
Oct 28, 2008 | 15.51 | 17.25 | 14.85 | 17.25 | 7,931,066 | +2.22(+14.76%) |
Oct 27, 2008 | 15.64 | 16.73 | 15.03 | 15.03 | 4,677,265 | -1.11(-6.89%) |
Oct 24, 2008 | 16.02 | 17.41 | 15.77 | 16.14 | 6,416,893 | -1.55(-8.75%) |
Oct 23, 2008 | 17.87 | 18.26 | 16.44 | 17.69 | 7,000,560 | -0.39(-2.17%) |
Oct 22, 2008 | 19.26 | 19.73 | 16.79 | 18.08 | 8,411,531 | -2.25(-11.07%) |
Oct 21, 2008 | 21.65 | 21.80 | 20.03 | 20.34 | 3,896,395 | -1.63(-7.43%) |
Oct 20, 2008 | 20.95 | 22.19 | 20.50 | 21.97 | 2,879,509 | +1.08(+5.17%) |
Oct 17, 2008 | 18.98 | 21.76 | 18.98 | 20.89 | 5,275,110 | -0.05(-0.24%) |
Oct 16, 2008 | 20.60 | 21.09 | 19.36 | 20.94 | 5,027,111 | +0.50(+2.46%) |
Oct 15, 2008 | 22.35 | 22.82 | 20.40 | 20.44 | 4,999,025 | -2.62(-11.36%) |
Oct 14, 2008 | 21.88 | 23.37 | 21.62 | 23.06 | 7,187,657 | +2.28(+11.00%) |
Oct 13, 2008 | 20.72 | 20.92 | 19.83 | 20.77 | 6,265,380 | +1.31(+6.71%) |
Oct 10, 2008 | 18.21 | 19.98 | 16.98 | 19.47 | 8,629,095 | -0.55(-2.76%) |
Oct 09, 2008 | 22.75 | 22.76 | 19.74 | 20.02 | 7,182,481 | -2.58(-11.41%) |
Oct 08, 2008 | 22.39 | 24.25 | 21.76 | 22.60 | 4,663,703 | -0.49(-2.10%) |
Oct 07, 2008 | 23.72 | 25.10 | 23.08 | 23.08 | 5,086,581 | -0.59(-2.48%) |
Oct 06, 2008 | 24.27 | 25.09 | 23.43 | 23.67 | 4,685,818 | -1.44(-5.73%) |
Oct 03, 2008 | 26.25 | 27.42 | 24.78 | 25.11 | 3,640,795 | -0.10(-0.40%) |
Oct 02, 2008 | 27.28 | 28.02 | 25.13 | 25.21 | 3,122,209 | -1.57(-5.88%) |
Oct 01, 2008 | 28.42 | 28.42 | 26.44 | 26.78 | 2,225,615 | -1.67(-5.88%) |
Sep 30, 2008 | 26.77 | 28.99 | 25.11 | 28.45 | 5,184,375 | +2.49(+9.61%) |
Sep 29, 2008 | 27.21 | 28.75 | 25.96 | 25.96 | 4,204,296 | -1.82(-6.57%) |
Sep 26, 2008 | 28.07 | 28.79 | 27.45 | 27.78 | 0 | -0.59(-2.06%) |
Sep 25, 2008 | 28.91 | 29.29 | 27.82 | 28.37 | 3,294,337 | -0.39(-1.37%) |
Sep 24, 2008 | 29.00 | 29.27 | 27.80 | 28.76 | 3,063,752 | +0.05(+0.17%) |
Sep 23, 2008 | 29.07 | 29.10 | 28.48 | 28.71 | 4,113,005 | -0.08(-0.29%) |
Sep 22, 2008 | 31.80 | 31.80 | 28.70 | 28.80 | 6,288,477 | -1.45(-4.79%) |
Sep 19, 2008 | 32.51 | 33.47 | 29.95 | 30.24 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.94 | 30.63 | 27.01 | 30.63 | 12,167,193 | +2.08(+7.30%) |
Sep 17, 2008 | 30.29 | 30.91 | 28.26 | 28.55 | 7,882,211 | -2.59(-8.31%) |
Sep 16, 2008 | 29.60 | 31.13 | 29.06 | 31.13 | 7,522,421 | +0.84(+2.76%) |
Sep 15, 2008 | 30.86 | 31.99 | 30.26 | 30.29 | 7,060,270 | -2.03(-6.27%) |
Sep 12, 2008 | 32.05 | 32.80 | 31.75 | 32.32 | 3,505,519 | -0.50(-1.53%) |
Sep 11, 2008 | 32.04 | 32.84 | 31.15 | 32.82 | 5,167,531 | +0.17(+0.51%) |
Sep 10, 2008 | 33.27 | 33.49 | 31.74 | 32.65 | 5,114,143 | -0.45(-1.37%) |
Sep 09, 2008 | 34.40 | 35.49 | 33.11 | 33.11 | 5,204,295 | -1.64(-4.72%) |
Sep 08, 2008 | 34.72 | 35.51 | 34.15 | 34.75 | 7,475,036 | +1.94(+5.92%) |
Sep 05, 2008 | 32.96 | 33.46 | 31.81 | 32.80 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.14 | 34.73 | 33.20 | 33.32 | 3,986,523 | -1.21(-3.49%) |
Sep 03, 2008 | 33.92 | 34.60 | 33.58 | 34.52 | 2,802,837 | +0.13(+0.36%) |
Sep 02, 2008 | 34.34 | 36.04 | 34.22 | 34.39 | 5,410,445 | +0.37(+1.08%) |
Aug 29, 2008 | 33.33 | 34.41 | 33.31 | 34.03 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.12 | 34.16 | 32.86 | 33.91 | 4,226,706 | +0.81(+2.45%) |
Aug 27, 2008 | 31.95 | 33.10 | 31.76 | 33.10 | 3,925,039 | +1.00(+3.13%) |
Aug 26, 2008 | 31.42 | 32.18 | 31.42 | 32.09 | 1,963,614 | +0.27(+0.84%) |
Aug 25, 2008 | 32.50 | 32.50 | 31.55 | 31.83 | 2,817,067 | -0.91(-2.79%) |
Aug 22, 2008 | 31.48 | 32.75 | 31.48 | 32.74 | 3,902,866 | +1.51(+4.85%) |
Aug 21, 2008 | 30.44 | 31.49 | 30.34 | 31.22 | 3,088,858 | +0.36(+1.17%) |
Aug 20, 2008 | 31.44 | 32.01 | 30.67 | 30.86 | 6,148,394 | -0.59(-1.86%) |
Aug 19, 2008 | 32.16 | 32.18 | 30.99 | 31.45 | 4,867,661 | -0.95(-2.94%) |
Aug 18, 2008 | 33.63 | 33.63 | 32.24 | 32.40 | 7,539,733 | -1.10(-3.27%) |
Aug 15, 2008 | 32.96 | 34.27 | 32.96 | 33.50 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.38 | 33.07 | 31.38 | 32.96 | 5,454,372 | +0.93(+2.90%) |
Aug 13, 2008 | 32.07 | 32.29 | 31.22 | 32.03 | 9,081,758 | -0.29(-0.91%) |
Aug 12, 2008 | 33.44 | 33.71 | 32.19 | 32.32 | 6,981,363 | -1.48(-4.38%) |
Aug 11, 2008 | 32.53 | 34.06 | 32.30 | 33.80 | 8,088,803 | +0.86(+2.62%) |
Aug 08, 2008 | 31.60 | 33.20 | 31.49 | 32.94 | 4,293,243 | +1.26(+3.96%) |
Aug 07, 2008 | 31.88 | 32.43 | 31.33 | 31.68 | 3,945,179 | -0.49(-1.51%) |
Aug 06, 2008 | 31.64 | 32.17 | 30.95 | 32.17 | 6,380,549 | +0.38(+1.18%) |
Aug 05, 2008 | 30.87 | 31.85 | 30.43 | 31.79 | 5,534,943 | +1.43(+4.71%) |
Aug 04, 2008 | 30.91 | 30.93 | 29.42 | 30.36 | 5,138,268 | +0.56(+1.88%) |
Aug 01, 2008 | 29.59 | 29.93 | 28.31 | 29.80 | 4,782,451 | +0.67(+2.30%) |
Jul 31, 2008 | 29.06 | 30.09 | 28.64 | 29.13 | 4,499,459 | -0.36(-1.22%) |
Jul 30, 2008 | 31.38 | 32.22 | 28.81 | 29.49 | 10,239,824 | -0.76(-2.52%) |
Jul 29, 2008 | 30.25 | 30.27 | 28.04 | 30.25 | 5,554,954 | +2.18(+7.75%) |
Jul 28, 2008 | 28.51 | 29.20 | 27.95 | 28.08 | 4,644,099 | -0.48(-1.67%) |
Jul 25, 2008 | 28.98 | 29.34 | 28.34 | 28.55 | 3,788,799 | -0.08(-0.26%) |
Jul 24, 2008 | 30.96 | 30.96 | 28.45 | 28.63 | 4,209,411 | -1.47(-4.89%) |
Jul 23, 2008 | 29.64 | 30.88 | 29.54 | 30.10 | 8,080,513 | +0.22(+0.73%) |
Jul 22, 2008 | 28.04 | 30.03 | 27.54 | 29.88 | 6,264,305 | +1.31(+4.57%) |
Jul 21, 2008 | 29.21 | 29.62 | 28.39 | 28.58 | 4,507,116 | -0.83(-2.82%) |
Jul 18, 2008 | 29.38 | 29.88 | 29.05 | 29.41 | 7,219,506 | +0.29(+1.01%) |
Jul 17, 2008 | 28.03 | 29.42 | 27.92 | 29.11 | 7,183,066 | +1.31(+4.69%) |
Jul 16, 2008 | 25.94 | 27.99 | 25.73 | 27.81 | 9,069,841 | +1.89(+7.30%) |
Jul 15, 2008 | 25.73 | 26.70 | 24.95 | 25.92 | 13,064,000 | -0.17(-0.64%) |
Jul 14, 2008 | 26.24 | 27.17 | 25.86 | 26.08 | 6,239,724 | +0.14(+0.55%) |
Jul 11, 2008 | 27.17 | 27.44 | 24.65 | 25.94 | 16,280,739 | -1.61(-5.83%) |
Jul 10, 2008 | 25.93 | 27.67 | 25.52 | 27.55 | 7,928,924 | +0.38(+1.42%) |
Jul 09, 2008 | 27.98 | 28.79 | 26.87 | 27.16 | 6,181,653 | -0.83(-2.96%) |
Jul 08, 2008 | 27.03 | 28.39 | 26.36 | 27.99 | 10,009,861 | +0.32(+1.15%) |
Jul 07, 2008 | 28.58 | 28.98 | 27.32 | 27.67 | 7,918,089 | -0.73(-2.56%) |
Jul 04, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.00(+0.00%) |
Jul 03, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.41(+1.47%) |
Jul 02, 2008 | 28.45 | 29.23 | 27.88 | 27.99 | 7,297,577 | -0.40(-1.41%) |
Jul 01, 2008 | 26.65 | 29.14 | 26.39 | 28.39 | 10,250,515 | -0.43(-1.48%) |
Jun 30, 2008 | 28.85 | 29.76 | 28.50 | 28.82 | 4,996,593 | -0.24(-0.84%) |
Jun 27, 2008 | 28.93 | 29.47 | 28.64 | 29.06 | 6,038,736 | -0.23(-0.80%) |
Jun 26, 2008 | 30.14 | 30.14 | 29.24 | 29.30 | 3,693,834 | -1.29(-4.21%) |
Jun 25, 2008 | 29.79 | 31.21 | 29.68 | 30.59 | 3,460,270 | +0.83(+2.78%) |
Jun 24, 2008 | 30.39 | 30.70 | 29.41 | 29.76 | 5,852,094 | -0.80(-2.63%) |
Jun 23, 2008 | 31.85 | 31.93 | 30.39 | 30.56 | 3,371,177 | -1.17(-3.69%) |
Jun 20, 2008 | 31.93 | 32.26 | 30.98 | 31.73 | 3,503,664 | -0.49(-1.51%) |
Jun 19, 2008 | 31.60 | 32.28 | 30.60 | 32.22 | 4,072,814 | +0.54(+1.69%) |
Jun 18, 2008 | 31.67 | 32.00 | 31.10 | 31.68 | 3,097,404 | -0.21(-0.66%) |
Jun 17, 2008 | 33.36 | 33.62 | 31.88 | 31.89 | 3,136,024 | -1.22(-3.69%) |
Jun 16, 2008 | 33.09 | 33.40 | 32.55 | 33.11 | 3,513,715 | -0.13(-0.40%) |
Jun 13, 2008 | 33.47 | 33.68 | 32.32 | 33.25 | 3,457,731 | +0.37(+1.12%) |
Jun 12, 2008 | 32.68 | 33.45 | 32.42 | 32.88 | 3,673,363 | +0.70(+2.18%) |
Jun 11, 2008 | 32.65 | 33.52 | 31.83 | 32.18 | 4,339,928 | -0.95(-2.88%) |
Jun 10, 2008 | 33.16 | 33.42 | 31.60 | 33.13 | 4,239,732 | +1.24(+3.88%) |
Jun 09, 2008 | 32.04 | 33.23 | 31.68 | 31.89 | 4,313,567 | -0.85(-2.61%) |
Jun 06, 2008 | 34.22 | 34.28 | 32.70 | 32.75 | 3,936,190 | -1.88(-5.44%) |
Jun 05, 2008 | 33.22 | 34.90 | 33.06 | 34.63 | 5,804,986 | +1.46(+4.42%) |
Jun 04, 2008 | 31.97 | 34.44 | 31.66 | 33.16 | 11,721,211 | +0.99(+3.07%) |
Jun 03, 2008 | 30.73 | 32.34 | 30.54 | 32.18 | 7,164,406 | +1.51(+4.91%) |
Jun 02, 2008 | 30.85 | 31.23 | 29.99 | 30.67 | 3,650,189 | -0.36(-1.16%) |
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,447 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.09 | 31.33 | 4,665,546 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,139 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.88 | 29.18 | 6,865,398 | +0.59(+2.08%) |
May 26, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 10,574,755 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,666,506 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,285,872 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,439 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.37 | 38.30 | 6,846,893 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,428,939 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.32 | 4,462,302 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,649 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,773 | +1.46(+4.25%) |
May 12, 2008 | 32.88 | 34.50 | 32.83 | 34.30 | 3,561,649 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.01 | 1,158,012 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.91 | 2,308,797 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,683 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,522 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.96 | 32.29 | 32.55 | 2,098,198 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.96 | 3,010,359 | +0.66(+2.05%) |