Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.45 | 18.91 | 17.45 | 17.79 | 12,062,191 | +0.79(+4.65%) |
Apr 29, 2009 | 16.41 | 17.20 | 16.25 | 17.00 | 7,960,806 | +0.89(+5.53%) |
Apr 28, 2009 | 16.12 | 16.37 | 16.01 | 16.11 | 4,376,183 | -0.26(-1.59%) |
Apr 27, 2009 | 16.42 | 16.68 | 16.07 | 16.37 | 5,191,267 | -0.21(-1.30%) |
Apr 24, 2009 | 16.14 | 16.80 | 16.09 | 16.59 | 4,657,968 | +0.52(+3.23%) |
Apr 23, 2009 | 16.06 | 16.16 | 15.69 | 16.07 | 4,464,749 | +0.00(+0.02%) |
Apr 22, 2009 | 15.36 | 16.52 | 15.25 | 16.06 | 7,261,632 | +0.71(+4.61%) |
Apr 21, 2009 | 14.84 | 15.55 | 14.57 | 15.36 | 6,500,645 | +0.47(+3.15%) |
Apr 20, 2009 | 15.59 | 15.68 | 14.80 | 14.89 | 5,210,598 | -1.02(-6.41%) |
Apr 17, 2009 | 16.12 | 16.18 | 15.85 | 15.91 | 4,751,479 | -0.33(-2.02%) |
Apr 16, 2009 | 16.32 | 16.34 | 15.83 | 16.23 | 6,482,444 | +0.08(+0.52%) |
Apr 15, 2009 | 16.19 | 16.23 | 15.84 | 16.15 | 4,380,666 | +0.12(+0.75%) |
Apr 14, 2009 | 16.17 | 16.48 | 15.79 | 16.03 | 5,477,456 | -0.46(-2.80%) |
Apr 13, 2009 | 16.72 | 16.72 | 16.07 | 16.49 | 5,310,905 | -0.54(-3.18%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.61 | 17.03 | 6,102,702 | +0.82(+5.08%) |
Apr 08, 2009 | 15.99 | 16.26 | 15.54 | 16.21 | 4,434,775 | +0.41(+2.59%) |
Apr 07, 2009 | 16.34 | 16.42 | 15.59 | 15.80 | 5,368,910 | -0.84(-5.04%) |
Apr 06, 2009 | 16.41 | 16.65 | 16.01 | 16.64 | 4,483,107 | -0.09(-0.56%) |
Apr 03, 2009 | 16.26 | 16.79 | 16.22 | 16.74 | 6,182,087 | +0.63(+3.92%) |
Apr 02, 2009 | 15.46 | 16.35 | 15.43 | 16.10 | 5,476,841 | +0.97(+6.43%) |
Apr 01, 2009 | 14.42 | 15.29 | 14.29 | 15.13 | 4,052,866 | +0.42(+2.89%) |
Mar 31, 2009 | 14.68 | 15.06 | 14.34 | 14.71 | 4,543,050 | +0.26(+1.81%) |
Mar 30, 2009 | 14.56 | 14.80 | 14.18 | 14.45 | 5,915,256 | -1.05(-6.75%) |
Mar 26, 2009 | 15.42 | 15.54 | 15.02 | 15.49 | 5,183,662 | +0.43(+2.84%) |
Mar 25, 2009 | 15.72 | 15.80 | 14.44 | 15.06 | 6,522,201 | -0.48(-3.12%) |
Mar 24, 2009 | 15.44 | 15.90 | 15.03 | 15.55 | 5,948,007 | -0.20(-1.25%) |
Mar 23, 2009 | 15.22 | 15.77 | 15.21 | 15.74 | 6,745,127 | +1.30(+8.98%) |
Mar 20, 2009 | 15.40 | 15.57 | 14.30 | 14.45 | 6,447,475 | -1.17(-7.49%) |
Mar 19, 2009 | 15.25 | 15.62 | 15.02 | 15.62 | 5,612,903 | +0.64(+4.25%) |
Mar 18, 2009 | 14.41 | 15.18 | 14.15 | 14.98 | 6,680,040 | +0.47(+3.23%) |
Mar 17, 2009 | 13.69 | 14.51 | 13.39 | 14.51 | 4,776,782 | +0.83(+6.03%) |
Mar 16, 2009 | 14.02 | 14.22 | 13.62 | 13.69 | 3,452,122 | -0.21(-1.55%) |
Mar 13, 2009 | 14.18 | 14.35 | 13.47 | 13.90 | 0 | -0.17(-1.21%) |
Mar 12, 2009 | 13.34 | 14.18 | 13.02 | 14.07 | 6,134,980 | +0.60(+4.45%) |
Mar 11, 2009 | 13.52 | 13.99 | 13.18 | 13.47 | 6,673,866 | +0.36(+2.72%) |
Mar 10, 2009 | 11.93 | 13.21 | 11.93 | 13.12 | 7,675,743 | +1.45(+12.45%) |
Mar 09, 2009 | 11.58 | 12.12 | 11.43 | 11.66 | 3,743,099 | -0.02(-0.16%) |
Mar 06, 2009 | 11.82 | 12.35 | 11.33 | 11.68 | 0 | -0.09(-0.73%) |
Mar 05, 2009 | 12.47 | 12.47 | 11.60 | 11.77 | 7,560,459 | -0.86(-6.84%) |
Mar 04, 2009 | 12.58 | 12.90 | 12.47 | 12.63 | 6,823,187 | +0.61(+5.05%) |
Mar 02, 2009 | 12.97 | 13.08 | 11.92 | 12.03 | 6,435,394 | -1.20(-9.07%) |
Feb 27, 2009 | 13.11 | 13.92 | 12.93 | 13.23 | 0 | -0.37(-2.72%) |
Feb 26, 2009 | 13.04 | 14.28 | 12.97 | 13.60 | 13,967,357 | +1.53(+12.71%) |
Feb 25, 2009 | 12.46 | 12.58 | 11.80 | 12.06 | 4,571,772 | -0.40(-3.18%) |
Feb 24, 2009 | 11.93 | 12.61 | 11.77 | 12.46 | 4,136,288 | +0.67(+5.69%) |
Feb 23, 2009 | 12.64 | 12.77 | 11.72 | 11.79 | 3,925,707 | -0.78(-6.21%) |
Feb 20, 2009 | 12.54 | 12.80 | 12.17 | 12.57 | 6,377,511 | -0.30(-2.34%) |
Feb 19, 2009 | 13.17 | 13.70 | 12.78 | 12.87 | 4,535,666 | -0.33(-2.48%) |
Feb 18, 2009 | 13.17 | 13.53 | 12.75 | 13.20 | 4,447,783 | +0.13(+1.00%) |
Feb 17, 2009 | 13.63 | 13.63 | 12.90 | 13.07 | 5,545,290 | -1.01(-7.15%) |
Feb 13, 2009 | 14.20 | 14.60 | 13.91 | 14.07 | 3,350,887 | -0.15(-1.07%) |
Feb 12, 2009 | 13.96 | 14.27 | 13.55 | 14.22 | 3,694,130 | -0.05(-0.37%) |
Feb 11, 2009 | 14.18 | 14.62 | 13.96 | 14.28 | 3,370,798 | +0.20(+1.41%) |
Feb 10, 2009 | 14.68 | 15.20 | 13.93 | 14.08 | 6,208,145 | -0.79(-5.31%) |
Feb 09, 2009 | 14.85 | 15.25 | 14.58 | 14.87 | 3,506,459 | +0.05(+0.37%) |
Feb 06, 2009 | 14.66 | 15.14 | 14.40 | 14.81 | 7,077,769 | +0.31(+2.15%) |
Feb 05, 2009 | 14.29 | 14.80 | 13.90 | 14.50 | 7,526,826 | +0.06(+0.42%) |
Feb 04, 2009 | 14.49 | 15.00 | 14.31 | 14.44 | 6,749,229 | +0.20(+1.38%) |
Feb 03, 2009 | 13.93 | 14.41 | 13.82 | 14.24 | 4,678,547 | +0.48(+3.50%) |
Feb 02, 2009 | 13.62 | 14.06 | 13.20 | 13.76 | 6,113,188 | -0.21(-1.50%) |
Jan 30, 2009 | 14.68 | 14.91 | 13.73 | 13.97 | 0 | +0.80(+6.05%) |
Jan 29, 2009 | 13.54 | 13.75 | 13.06 | 13.17 | 4,107,173 | -0.72(-5.19%) |
Jan 28, 2009 | 13.36 | 14.14 | 13.36 | 13.89 | 4,959,775 | +0.83(+6.34%) |
Jan 27, 2009 | 12.72 | 13.33 | 12.70 | 13.07 | 3,092,264 | +0.38(+3.00%) |
Jan 26, 2009 | 12.56 | 13.20 | 12.36 | 12.69 | 4,452,240 | +0.13(+1.00%) |
Jan 23, 2009 | 12.17 | 12.92 | 11.87 | 12.56 | 4,623,839 | +0.11(+0.91%) |
Jan 22, 2009 | 12.95 | 13.03 | 12.08 | 12.45 | 5,895,616 | -0.81(-6.14%) |
Jan 21, 2009 | 12.06 | 13.26 | 12.06 | 13.26 | 7,435,124 | +1.36(+11.40%) |
Jan 20, 2009 | 13.13 | 13.32 | 11.80 | 11.91 | 6,369,594 | -1.33(-10.06%) |
Jan 16, 2009 | 13.17 | 13.28 | 12.54 | 13.24 | 6,481,009 | +0.42(+3.29%) |
Jan 15, 2009 | 12.95 | 13.02 | 12.00 | 12.81 | 7,636,051 | -0.14(-1.09%) |
Jan 14, 2009 | 13.45 | 13.45 | 12.71 | 12.96 | 4,607,271 | -0.74(-5.40%) |
Jan 13, 2009 | 13.72 | 14.09 | 13.38 | 13.70 | 7,530,440 | -0.09(-0.67%) |
Jan 12, 2009 | 14.54 | 14.54 | 13.65 | 13.79 | 3,786,573 | -0.82(-5.58%) |
Jan 09, 2009 | 15.17 | 15.18 | 14.29 | 14.60 | 4,643,086 | -0.52(-3.45%) |
Jan 08, 2009 | 14.94 | 15.17 | 14.66 | 15.12 | 5,523,712 | +0.01(+0.07%) |
Jan 07, 2009 | 15.47 | 15.51 | 14.72 | 15.11 | 6,988,997 | -0.62(-3.95%) |
Jan 06, 2009 | 14.65 | 16.03 | 14.65 | 15.73 | 10,135,329 | +1.28(+8.89%) |
Jan 05, 2009 | 14.31 | 14.77 | 14.19 | 14.45 | 5,082,603 | +0.04(+0.31%) |
Jan 02, 2009 | 13.88 | 14.56 | 13.58 | 14.41 | 0 | +0.91(+6.74%) |
Jan 01, 2009 | 13.57 | 13.87 | 13.44 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.57 | 13.87 | 13.44 | 13.50 | 4,056,132 | +0.04(+0.33%) |
Dec 30, 2008 | 13.18 | 13.48 | 12.78 | 13.45 | 5,748,530 | +0.35(+2.66%) |
Dec 29, 2008 | 13.29 | 13.46 | 12.71 | 13.10 | 3,402,325 | -0.19(-1.44%) |
Dec 26, 2008 | 13.10 | 13.34 | 12.89 | 13.29 | 2,605,808 | +0.34(+2.65%) |
Dec 24, 2008 | 12.53 | 13.05 | 12.45 | 12.95 | 2,344,011 | +0.42(+3.39%) |
Dec 23, 2008 | 12.54 | 12.85 | 12.33 | 12.53 | 3,866,691 | -0.06(-0.46%) |
Dec 22, 2008 | 13.51 | 13.76 | 12.21 | 12.58 | 4,849,596 | -1.06(-7.74%) |
Dec 19, 2008 | 13.36 | 13.80 | 13.12 | 13.64 | 6,375,974 | +0.59(+4.56%) |
Dec 18, 2008 | 14.27 | 14.28 | 12.84 | 13.05 | 5,841,152 | -1.04(-7.37%) |
Dec 17, 2008 | 14.18 | 14.51 | 13.76 | 14.08 | 6,358,909 | -0.50(-3.45%) |
Dec 16, 2008 | 13.76 | 14.64 | 13.35 | 14.59 | 5,291,323 | +1.12(+8.29%) |
Dec 15, 2008 | 13.87 | 14.21 | 13.18 | 13.47 | 5,571,005 | -0.17(-1.21%) |
Dec 12, 2008 | 12.58 | 13.87 | 12.19 | 13.64 | 0 | +0.65(+5.03%) |
Dec 11, 2008 | 13.33 | 13.86 | 12.73 | 12.98 | 4,676,200 | -0.47(-3.52%) |
Dec 10, 2008 | 13.33 | 13.54 | 12.92 | 13.46 | 4,389,664 | +0.61(+4.77%) |
Dec 09, 2008 | 12.05 | 13.20 | 11.60 | 12.84 | 8,153,877 | +0.42(+3.35%) |
Dec 08, 2008 | 12.06 | 12.70 | 11.93 | 12.43 | 6,364,106 | +1.12(+9.95%) |
Dec 05, 2008 | 10.47 | 11.31 | 9.922 | 11.30 | 0 | +0.57(+5.30%) |
Dec 04, 2008 | 11.23 | 11.74 | 10.43 | 10.73 | 5,896,573 | -0.74(-6.48%) |
Dec 03, 2008 | 11.33 | 11.98 | 11.05 | 11.48 | 6,083,905 | -0.20(-1.75%) |
Dec 02, 2008 | 11.12 | 11.77 | 11.08 | 11.68 | 6,533,011 | +0.86(+7.97%) |
Dec 01, 2008 | 12.68 | 12.68 | 10.81 | 10.82 | 6,763,229 | -2.37(-17.96%) |
Nov 28, 2008 | 12.46 | 13.20 | 12.46 | 13.19 | 1,696,240 | +0.36(+2.78%) |
Nov 26, 2008 | 11.79 | 13.02 | 11.61 | 12.83 | 4,483,969 | +0.65(+5.36%) |
Nov 25, 2008 | 12.04 | 12.74 | 11.39 | 12.18 | 5,864,661 | +0.26(+2.15%) |
Nov 24, 2008 | 10.94 | 12.16 | 10.94 | 11.92 | 7,652,490 | +1.29(+12.18%) |
Nov 21, 2008 | 10.40 | 10.68 | 9.778 | 10.63 | 8,825,695 | +0.69(+6.96%) |
Nov 20, 2008 | 10.91 | 11.42 | 9.744 | 9.938 | 9,814,447 | -1.10(-9.97%) |
Nov 19, 2008 | 12.15 | 12.54 | 11.01 | 11.04 | 5,578,912 | -1.47(-11.73%) |
Nov 18, 2008 | 11.97 | 12.87 | 11.86 | 12.51 | 4,451,691 | +0.28(+2.27%) |
Nov 17, 2008 | 12.37 | 12.79 | 11.94 | 12.23 | 3,733,079 | -0.45(-3.58%) |
Nov 14, 2008 | 13.31 | 13.55 | 12.54 | 12.68 | 0 | -1.03(-7.53%) |
Nov 13, 2008 | 12.34 | 13.74 | 11.59 | 13.71 | 5,822,084 | +1.19(+9.50%) |
Nov 12, 2008 | 13.25 | 13.25 | 12.48 | 12.52 | 3,537,299 | -1.10(-8.04%) |
Nov 11, 2008 | 14.02 | 14.19 | 13.29 | 13.62 | 5,208,343 | -0.91(-6.29%) |
Nov 10, 2008 | 14.60 | 14.99 | 14.11 | 14.53 | 3,974,565 | +0.65(+4.66%) |
Nov 07, 2008 | 14.01 | 14.48 | 13.47 | 13.89 | 4,784,433 | +0.46(+3.40%) |
Nov 06, 2008 | 14.60 | 14.60 | 13.18 | 13.43 | 5,445,647 | -1.37(-9.26%) |
Nov 05, 2008 | 16.36 | 16.47 | 14.54 | 14.80 | 5,896,306 | -1.84(-11.07%) |
Nov 04, 2008 | 15.84 | 16.80 | 15.51 | 16.64 | 6,333,881 | +1.28(+8.34%) |
Nov 03, 2008 | 14.88 | 16.10 | 14.79 | 15.36 | 6,968,712 | +0.45(+2.99%) |
Oct 31, 2008 | 15.29 | 15.42 | 14.41 | 14.92 | 10,437,548 | -0.51(-3.31%) |
Oct 30, 2008 | 15.12 | 15.93 | 14.43 | 15.43 | 7,095,612 | +1.38(+9.81%) |
Oct 29, 2008 | 14.33 | 15.33 | 12.89 | 14.05 | 13,781,590 | +0.61(+4.50%) |
Oct 28, 2008 | 11.83 | 13.45 | 10.84 | 13.44 | 9,636,002 | +2.04(+17.93%) |
Oct 27, 2008 | 11.44 | 12.60 | 11.25 | 11.40 | 8,715,730 | -0.30(-2.53%) |
Oct 24, 2008 | 10.93 | 13.10 | 10.93 | 11.70 | 10,083,384 | -1.05(-8.26%) |
Oct 23, 2008 | 13.89 | 14.69 | 12.14 | 12.75 | 12,164,876 | -1.22(-8.71%) |
Oct 22, 2008 | 16.26 | 16.26 | 13.62 | 13.97 | 9,581,088 | -2.69(-16.17%) |
Oct 21, 2008 | 17.22 | 18.12 | 16.48 | 16.66 | 4,984,559 | -0.69(-3.99%) |
Oct 20, 2008 | 17.84 | 17.96 | 16.37 | 17.35 | 6,866,505 | +0.10(+0.61%) |
Oct 17, 2008 | 16.42 | 18.52 | 15.75 | 17.25 | 0 | +0.39(+2.30%) |
Oct 16, 2008 | 15.13 | 17.09 | 14.59 | 16.86 | 7,159,245 | +1.79(+11.88%) |
Oct 15, 2008 | 17.36 | 17.49 | 15.07 | 15.07 | 6,013,686 | -2.88(-16.05%) |
Oct 14, 2008 | 19.40 | 19.40 | 17.05 | 17.95 | 8,025,222 | +0.15(+0.87%) |
Oct 13, 2008 | 15.63 | 17.88 | 15.40 | 17.79 | 8,378,474 | +3.03(+20.56%) |
Oct 10, 2008 | 15.13 | 16.10 | 13.17 | 14.76 | 0 | -1.23(-7.70%) |
Oct 09, 2008 | 17.19 | 17.66 | 15.74 | 15.99 | 10,027,905 | -0.74(-4.42%) |
Oct 08, 2008 | 14.41 | 17.69 | 13.76 | 16.73 | 12,326,229 | +1.81(+12.12%) |
Oct 07, 2008 | 17.97 | 18.74 | 14.92 | 14.92 | 9,947,242 | -2.84(-16.01%) |
Oct 06, 2008 | 18.12 | 18.33 | 15.40 | 17.77 | 9,358,304 | -1.16(-6.11%) |
Oct 03, 2008 | 18.78 | 20.21 | 18.70 | 18.92 | 0 | +0.46(+2.51%) |
Oct 02, 2008 | 22.67 | 22.92 | 17.94 | 18.46 | 11,909,290 | -4.47(-19.51%) |
Oct 01, 2008 | 23.06 | 23.66 | 22.28 | 22.93 | 26,550,488 | -0.33(-1.43%) |
Sep 30, 2008 | 21.74 | 23.32 | 21.48 | 23.26 | 4,060,837 | +1.99(+9.36%) |
Sep 29, 2008 | 23.93 | 23.94 | 18.71 | 21.27 | 11,991,930 | -2.15(-9.18%) |
Sep 26, 2008 | 24.45 | 24.45 | 22.99 | 23.42 | 0 | -1.44(-5.81%) |
Sep 25, 2008 | 24.83 | 25.13 | 24.58 | 24.86 | 2,185,214 | +0.15(+0.59%) |
Sep 24, 2008 | 25.12 | 25.60 | 24.48 | 24.72 | 2,339,977 | -0.23(-0.91%) |
Sep 23, 2008 | 25.84 | 26.71 | 24.74 | 24.95 | 5,451,344 | -0.85(-3.28%) |
Sep 22, 2008 | 26.63 | 26.63 | 25.43 | 25.79 | 4,941,524 | -0.60(-2.28%) |
Sep 19, 2008 | 25.97 | 29.02 | 23.34 | 26.40 | 0 | +2.63(+11.07%) |
Sep 18, 2008 | 24.54 | 24.78 | 22.51 | 23.76 | 6,766,266 | -0.37(-1.54%) |
Sep 17, 2008 | 26.25 | 26.47 | 24.01 | 24.14 | 4,184,612 | -2.55(-9.56%) |
Sep 16, 2008 | 24.77 | 26.69 | 24.23 | 26.69 | 4,590,042 | +1.24(+4.87%) |
Sep 15, 2008 | 26.90 | 26.90 | 25.01 | 25.45 | 4,628,494 | -2.35(-8.46%) |
Sep 12, 2008 | 27.51 | 28.45 | 26.87 | 27.80 | 0 | +0.40(+1.44%) |
Sep 11, 2008 | 26.46 | 27.71 | 25.49 | 27.40 | 5,563,541 | +0.72(+2.71%) |
Sep 10, 2008 | 25.36 | 26.85 | 25.36 | 26.68 | 7,264,696 | +1.49(+5.92%) |
Sep 09, 2008 | 27.47 | 27.59 | 24.83 | 25.19 | 9,394,856 | -2.29(-8.33%) |
Sep 08, 2008 | 30.60 | 30.99 | 26.23 | 27.48 | 7,007,184 | -2.30(-7.73%) |
Sep 05, 2008 | 29.45 | 29.87 | 28.70 | 29.78 | 0 | -0.06(-0.19%) |
Sep 04, 2008 | 31.21 | 31.34 | 29.45 | 29.84 | 5,853,367 | -1.63(-5.18%) |
Sep 03, 2008 | 34.13 | 34.38 | 31.28 | 31.47 | 7,403,425 | -2.47(-7.28%) |
Sep 02, 2008 | 34.33 | 35.27 | 33.58 | 33.94 | 3,747,186 | -0.68(-1.97%) |
Aug 29, 2008 | 35.36 | 35.76 | 34.62 | 34.62 | 0 | -1.06(-2.98%) |
Aug 28, 2008 | 34.97 | 36.36 | 34.97 | 35.69 | 4,045,994 | +0.82(+2.34%) |
Aug 27, 2008 | 33.47 | 34.98 | 33.47 | 34.87 | 4,326,275 | +1.41(+4.22%) |
Aug 26, 2008 | 34.23 | 34.69 | 32.73 | 33.46 | 3,808,018 | -0.74(-2.18%) |
Aug 25, 2008 | 34.88 | 34.88 | 33.94 | 34.20 | 1,996,417 | -0.82(-2.33%) |
Aug 22, 2008 | 35.19 | 35.25 | 34.59 | 35.02 | 0 | -0.06(-0.17%) |
Aug 21, 2008 | 34.65 | 35.29 | 34.28 | 35.08 | 2,229,012 | +0.28(+0.79%) |
Aug 20, 2008 | 34.62 | 35.18 | 34.18 | 34.81 | 3,213,768 | +0.28(+0.80%) |
Aug 19, 2008 | 33.95 | 34.56 | 33.12 | 34.53 | 3,838,270 | +0.97(+2.90%) |
Aug 18, 2008 | 33.48 | 34.12 | 33.06 | 33.56 | 2,499,152 | +0.18(+0.53%) |
Aug 15, 2008 | 33.32 | 34.71 | 33.11 | 33.38 | 0 | -0.69(-2.02%) |
Aug 14, 2008 | 33.27 | 34.31 | 32.44 | 34.07 | 4,062,684 | +0.79(+2.36%) |
Aug 13, 2008 | 32.05 | 33.48 | 31.71 | 33.28 | 3,432,699 | +1.18(+3.69%) |
Aug 12, 2008 | 31.57 | 32.43 | 30.93 | 32.10 | 3,054,449 | +0.23(+0.72%) |
Aug 11, 2008 | 31.48 | 32.23 | 31.16 | 31.87 | 3,975,213 | +0.45(+1.44%) |
Aug 08, 2008 | 31.71 | 32.35 | 30.92 | 31.42 | 3,828,250 | -0.46(-1.44%) |
Aug 07, 2008 | 32.37 | 32.83 | 31.54 | 31.88 | 2,688,631 | -0.50(-1.53%) |
Aug 06, 2008 | 31.19 | 32.72 | 31.16 | 32.37 | 3,082,183 | +1.24(+4.00%) |
Aug 05, 2008 | 32.76 | 33.15 | 30.60 | 31.13 | 5,369,654 | -1.31(-4.03%) |
Aug 04, 2008 | 34.31 | 34.42 | 32.01 | 32.43 | 5,227,392 | -1.59(-4.67%) |
Aug 01, 2008 | 34.94 | 35.61 | 33.88 | 34.02 | 2,948,693 | -0.92(-2.64%) |
Jul 31, 2008 | 37.34 | 38.12 | 33.39 | 34.94 | 10,866,682 | -0.46(-1.30%) |
Jul 30, 2008 | 33.96 | 35.50 | 33.96 | 35.40 | 3,103,193 | +1.96(+5.85%) |
Jul 29, 2008 | 33.44 | 34.11 | 33.02 | 33.44 | 2,096,709 | +0.54(+1.65%) |
Jul 28, 2008 | 33.02 | 33.56 | 32.77 | 32.90 | 1,675,252 | -0.07(-0.22%) |
Jul 25, 2008 | 32.05 | 33.14 | 31.80 | 32.98 | 2,500,395 | +1.03(+3.23%) |
Jul 24, 2008 | 35.10 | 35.44 | 31.40 | 31.94 | 5,498,836 | -3.07(-8.77%) |
Jul 23, 2008 | 35.72 | 35.93 | 34.68 | 35.01 | 2,387,763 | -0.74(-2.07%) |
Jul 22, 2008 | 37.24 | 37.24 | 35.49 | 35.76 | 4,433,882 | -1.29(-3.47%) |
Jul 21, 2008 | 35.17 | 37.29 | 35.17 | 37.04 | 3,708,226 | +2.05(+5.86%) |
Jul 18, 2008 | 34.89 | 35.18 | 33.87 | 34.99 | 2,670,861 | +0.04(+0.13%) |
Jul 17, 2008 | 34.62 | 35.02 | 34.36 | 34.95 | 1,853,273 | +0.46(+1.33%) |
Jul 16, 2008 | 34.41 | 34.64 | 33.47 | 34.49 | 2,970,535 | +0.12(+0.35%) |
Jul 15, 2008 | 36.13 | 36.13 | 33.96 | 34.37 | 3,195,975 | -1.91(-5.27%) |
Jul 14, 2008 | 35.37 | 36.40 | 34.78 | 36.28 | 2,708,210 | +1.60(+4.62%) |
Jul 11, 2008 | 34.62 | 35.55 | 34.19 | 34.68 | 2,996,330 | -0.13(-0.38%) |
Jul 10, 2008 | 34.16 | 34.88 | 33.56 | 34.82 | 2,530,873 | +0.43(+1.25%) |
Jul 09, 2008 | 32.68 | 34.92 | 32.68 | 34.39 | 4,262,127 | +1.84(+5.64%) |
Jul 08, 2008 | 31.69 | 32.62 | 30.95 | 32.55 | 4,912,008 | +0.57(+1.79%) |
Jul 07, 2008 | 30.48 | 32.53 | 30.48 | 31.98 | 5,304,621 | +1.93(+6.43%) |
Jul 04, 2008 | 33.63 | 34.00 | 30.05 | 30.05 | 4,832,490 | +0.00(+0.00%) |
Jul 03, 2008 | 33.63 | 34.00 | 30.05 | 30.05 | 4,832,490 | -3.95(-11.63%) |
Jul 02, 2008 | 35.72 | 36.41 | 34.00 | 34.00 | 2,502,857 | -1.77(-4.95%) |
Jul 01, 2008 | 35.40 | 35.81 | 34.92 | 35.77 | 2,086,788 | -0.06(-0.15%) |
Jun 30, 2008 | 35.57 | 36.16 | 34.72 | 35.82 | 2,654,312 | -0.38(-1.04%) |
Jun 27, 2008 | 34.65 | 36.20 | 34.42 | 36.20 | 6,763,042 | +1.52(+4.38%) |
Jun 26, 2008 | 34.20 | 34.99 | 33.96 | 34.68 | 3,724,466 | +0.35(+1.03%) |
Jun 25, 2008 | 34.36 | 34.54 | 33.72 | 34.33 | 2,716,991 | +0.30(+0.89%) |
Jun 24, 2008 | 34.44 | 34.80 | 33.89 | 34.03 | 2,139,298 | -0.52(-1.51%) |
Jun 23, 2008 | 35.25 | 35.25 | 34.45 | 34.55 | 1,798,237 | -0.39(-1.10%) |
Jun 20, 2008 | 35.39 | 35.58 | 34.81 | 34.93 | 2,774,389 | -0.56(-1.57%) |
Jun 19, 2008 | 35.44 | 35.93 | 35.30 | 35.49 | 1,656,807 | +0.15(+0.43%) |
Jun 18, 2008 | 35.81 | 36.16 | 35.10 | 35.34 | 2,055,208 | -0.68(-1.88%) |
Jun 17, 2008 | 36.49 | 36.78 | 35.82 | 36.02 | 1,240,856 | -0.29(-0.79%) |
Jun 16, 2008 | 35.37 | 36.44 | 35.32 | 36.30 | 2,005,060 | +1.00(+2.82%) |
Jun 13, 2008 | 34.16 | 35.80 | 34.16 | 35.31 | 1,938,042 | +1.32(+3.89%) |
Jun 12, 2008 | 34.83 | 34.99 | 33.84 | 33.99 | 1,424,960 | -0.59(-1.71%) |
Jun 11, 2008 | 35.15 | 35.35 | 34.11 | 34.58 | 1,496,221 | -0.46(-1.30%) |
Jun 10, 2008 | 35.13 | 35.78 | 34.64 | 35.03 | 1,902,189 | -1.01(-2.81%) |
Jun 09, 2008 | 35.22 | 36.30 | 35.22 | 36.04 | 2,105,009 | +0.84(+2.38%) |
Jun 06, 2008 | 35.59 | 36.29 | 35.15 | 35.21 | 1,912,617 | -0.70(-1.96%) |
Jun 05, 2008 | 35.54 | 35.91 | 35.29 | 35.91 | 2,886,220 | +0.67(+1.89%) |
Jun 04, 2008 | 35.74 | 35.96 | 35.17 | 35.24 | 2,131,460 | -0.44(-1.23%) |
Jun 03, 2008 | 36.13 | 36.40 | 35.20 | 35.68 | 2,091,737 | -0.31(-0.86%) |
Jun 02, 2008 | 36.29 | 36.40 | 35.51 | 35.99 | 1,966,593 | -0.31(-0.85%) |
May 30, 2008 | 36.05 | 36.44 | 35.83 | 36.30 | 5,368,017 | +0.61(+1.72%) |
May 29, 2008 | 36.18 | 36.33 | 35.05 | 35.69 | 3,416,047 | -0.35(-0.97%) |
May 28, 2008 | 35.45 | 36.05 | 35.18 | 36.04 | 2,907,024 | +0.62(+1.75%) |
May 27, 2008 | 34.10 | 35.42 | 33.99 | 35.42 | 3,938,268 | +1.32(+3.87%) |
May 26, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 3,771,390 | +1.47(+4.50%) |
May 22, 2008 | 32.35 | 32.83 | 32.15 | 32.63 | 1,539,653 | +0.18(+0.57%) |
May 21, 2008 | 33.05 | 33.41 | 32.30 | 32.45 | 2,092,512 | -0.66(-1.99%) |
May 20, 2008 | 33.41 | 33.41 | 32.65 | 33.11 | 1,628,001 | -0.21(-0.63%) |
May 19, 2008 | 33.93 | 34.21 | 33.07 | 33.32 | 1,708,641 | -0.44(-1.31%) |
May 16, 2008 | 33.54 | 33.87 | 33.02 | 33.76 | 1,834,301 | +0.39(+1.15%) |
May 15, 2008 | 33.40 | 33.52 | 32.99 | 33.37 | 1,377,647 | +0.15(+0.44%) |
May 14, 2008 | 33.50 | 33.80 | 32.72 | 33.23 | 2,856,945 | +0.15(+0.44%) |
May 13, 2008 | 32.58 | 33.21 | 32.13 | 33.08 | 2,550,177 | +0.69(+2.13%) |
May 12, 2008 | 32.04 | 32.62 | 31.14 | 32.39 | 2,561,159 | +0.61(+1.93%) |
May 09, 2008 | 31.95 | 32.04 | 31.37 | 31.78 | 1,107,595 | -0.24(-0.75%) |
May 08, 2008 | 31.91 | 32.24 | 31.46 | 32.02 | 1,251,888 | +0.18(+0.58%) |
May 07, 2008 | 32.12 | 32.55 | 31.67 | 31.84 | 2,209,452 | -0.18(-0.56%) |
May 06, 2008 | 31.96 | 32.19 | 31.71 | 32.01 | 2,030,134 | +0.10(+0.33%) |
May 05, 2008 | 32.31 | 32.31 | 31.35 | 31.91 | 3,035,790 | -0.23(-0.70%) |
May 02, 2008 | 32.30 | 32.76 | 31.91 | 32.13 | 2,583,623 | +0.14(+0.44%) |