Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.16 | 17.39 | 17.04 | 17.06 | 0 | -0.38(-2.16%) |
Feb 26, 2009 | 17.88 | 18.07 | 17.43 | 17.44 | 21,404,322 | -0.30(-1.70%) |
Feb 25, 2009 | 17.73 | 17.94 | 17.59 | 17.74 | 51,639,096 | -0.05(-0.29%) |
Feb 24, 2009 | 18.02 | 18.02 | 17.64 | 17.79 | 24,622,168 | -0.11(-0.60%) |
Feb 23, 2009 | 18.39 | 18.39 | 17.86 | 17.90 | 21,144,434 | -0.27(-1.46%) |
Feb 20, 2009 | 17.99 | 18.31 | 17.97 | 18.16 | 25,964,954 | -0.14(-0.78%) |
Feb 19, 2009 | 18.26 | 18.37 | 18.05 | 18.31 | 19,344,506 | +0.26(+1.44%) |
Feb 18, 2009 | 17.82 | 18.16 | 17.73 | 18.05 | 26,117,996 | +0.34(+1.93%) |
Feb 17, 2009 | 18.00 | 18.05 | 17.59 | 17.70 | 25,013,282 | -0.64(-3.50%) |
Feb 13, 2009 | 18.40 | 18.48 | 18.19 | 18.35 | 22,218,752 | -0.08(-0.44%) |
Feb 12, 2009 | 18.36 | 18.59 | 18.25 | 18.43 | 23,402,730 | -0.11(-0.61%) |
Feb 11, 2009 | 18.51 | 18.64 | 18.33 | 18.54 | 20,401,316 | +0.17(+0.92%) |
Feb 10, 2009 | 18.68 | 18.81 | 18.30 | 18.37 | 24,897,668 | -0.35(-1.85%) |
Feb 09, 2009 | 18.73 | 18.88 | 18.62 | 18.72 | 17,080,202 | -0.06(-0.30%) |
Feb 06, 2009 | 18.97 | 19.10 | 18.62 | 18.77 | 25,082,084 | -0.22(-1.15%) |
Feb 05, 2009 | 18.41 | 19.01 | 18.26 | 18.99 | 28,715,534 | +0.24(+1.31%) |
Feb 04, 2009 | 19.63 | 19.73 | 17.92 | 18.75 | 39,812,444 | -0.79(-4.02%) |
Feb 03, 2009 | 19.36 | 19.70 | 19.10 | 19.53 | 23,236,938 | +0.46(+2.43%) |
Feb 02, 2009 | 18.70 | 19.23 | 18.68 | 19.07 | 23,490,698 | +0.13(+0.70%) |
Jan 30, 2009 | 19.87 | 19.89 | 18.86 | 18.94 | 0 | -0.82(-4.13%) |
Jan 29, 2009 | 20.24 | 20.49 | 19.71 | 19.75 | 18,692,564 | -0.63(-3.10%) |
Jan 28, 2009 | 20.80 | 20.82 | 20.19 | 20.39 | 18,379,576 | -0.08(-0.40%) |
Jan 27, 2009 | 21.04 | 21.32 | 20.40 | 20.47 | 23,162,440 | -0.50(-2.38%) |
Jan 26, 2009 | 21.06 | 21.60 | 20.84 | 20.97 | 19,126,936 | -0.05(-0.22%) |
Jan 23, 2009 | 20.66 | 21.12 | 20.26 | 21.01 | 19,562,512 | +0.13(+0.63%) |
Jan 22, 2009 | 20.95 | 21.01 | 20.59 | 20.88 | 19,138,798 | -0.23(-1.09%) |
Jan 21, 2009 | 21.43 | 21.43 | 20.59 | 21.11 | 20,811,818 | -0.04(-0.17%) |
Jan 20, 2009 | 21.40 | 21.85 | 21.07 | 21.15 | 19,379,114 | -0.33(-1.52%) |
Jan 16, 2009 | 21.37 | 21.64 | 20.87 | 21.47 | 18,970,156 | +0.33(+1.54%) |
Jan 15, 2009 | 21.07 | 21.38 | 20.75 | 21.15 | 18,513,014 | -0.04(-0.19%) |
Jan 14, 2009 | 21.12 | 21.28 | 20.73 | 21.19 | 19,769,710 | -0.32(-1.49%) |
Jan 13, 2009 | 21.35 | 21.82 | 21.22 | 21.51 | 19,495,796 | +0.18(+0.86%) |
Jan 12, 2009 | 21.57 | 21.94 | 21.23 | 21.32 | 17,319,552 | -0.25(-1.16%) |
Jan 09, 2009 | 21.85 | 22.09 | 21.47 | 21.57 | 16,859,810 | -0.19(-0.89%) |
Jan 08, 2009 | 21.70 | 21.86 | 21.41 | 21.77 | 17,131,978 | +0.00(+0.00%) |
Jan 07, 2009 | 21.96 | 22.25 | 21.60 | 21.77 | 18,334,040 | -0.28(-1.25%) |
Jan 06, 2009 | 22.67 | 22.95 | 21.88 | 22.04 | 27,566,012 | -0.63(-2.77%) |
Jan 05, 2009 | 22.32 | 22.80 | 22.18 | 22.67 | 13,019,493 | +0.18(+0.79%) |
Jan 02, 2009 | 22.16 | 22.94 | 22.06 | 22.49 | 0 | +0.31(+1.40%) |
Jan 01, 2009 | 22.39 | 22.68 | 22.08 | 22.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.39 | 22.68 | 22.08 | 22.18 | 15,469,917 | -0.20(-0.91%) |
Dec 30, 2008 | 22.12 | 22.51 | 21.93 | 22.38 | 17,140,470 | +0.38(+1.74%) |
Dec 29, 2008 | 21.66 | 22.01 | 21.42 | 22.00 | 19,928,638 | +0.36(+1.65%) |
Dec 26, 2008 | 21.71 | 21.88 | 21.54 | 21.64 | 5,711,393 | +0.02(+0.09%) |
Dec 24, 2008 | 21.40 | 21.71 | 21.10 | 21.62 | 5,367,896 | +0.35(+1.65%) |
Dec 23, 2008 | 21.08 | 21.82 | 21.08 | 21.27 | 14,957,607 | -0.22(-1.04%) |
Dec 22, 2008 | 21.36 | 21.55 | 21.12 | 21.50 | 19,095,606 | +0.16(+0.76%) |
Dec 19, 2008 | 21.62 | 21.91 | 21.27 | 21.33 | 46,807,688 | -0.06(-0.26%) |
Dec 18, 2008 | 21.53 | 21.91 | 21.20 | 21.39 | 25,973,892 | -0.04(-0.17%) |
Dec 17, 2008 | 20.65 | 21.82 | 20.65 | 21.43 | 24,385,562 | +0.51(+2.46%) |
Dec 16, 2008 | 20.97 | 21.21 | 20.39 | 20.91 | 32,445,390 | -0.27(-1.25%) |
Dec 15, 2008 | 20.93 | 21.36 | 20.45 | 21.18 | 21,113,650 | +0.09(+0.44%) |
Dec 12, 2008 | 20.77 | 21.26 | 20.49 | 21.08 | 17,243,048 | -0.30(-1.41%) |
Dec 11, 2008 | 21.36 | 21.79 | 21.16 | 21.38 | 20,769,034 | -0.18(-0.83%) |
Dec 10, 2008 | 21.38 | 21.76 | 21.11 | 21.56 | 20,626,002 | +0.17(+0.79%) |
Dec 09, 2008 | 21.31 | 21.61 | 21.30 | 21.39 | 24,027,152 | -0.35(-1.62%) |
Dec 08, 2008 | 22.05 | 22.17 | 21.28 | 21.75 | 19,711,388 | +0.15(+0.71%) |
Dec 05, 2008 | 20.53 | 21.61 | 20.38 | 21.59 | 22,653,490 | +0.76(+3.67%) |
Dec 04, 2008 | 21.00 | 21.38 | 20.60 | 20.83 | 20,910,574 | -0.38(-1.80%) |
Dec 03, 2008 | 20.65 | 21.38 | 19.88 | 21.21 | 17,946,754 | +0.81(+3.95%) |
Dec 02, 2008 | 20.57 | 20.69 | 19.93 | 20.41 | 24,908,098 | +0.18(+0.88%) |
Dec 01, 2008 | 20.85 | 21.23 | 20.07 | 20.23 | 22,969,170 | -1.26(-5.88%) |
Nov 28, 2008 | 21.58 | 21.89 | 21.23 | 21.49 | 9,127,063 | -0.17(-0.80%) |
Nov 26, 2008 | 20.61 | 21.70 | 20.30 | 21.66 | 16,984,128 | +0.66(+3.16%) |
Nov 25, 2008 | 21.55 | 22.08 | 20.60 | 21.00 | 35,793,524 | -0.32(-1.51%) |
Nov 24, 2008 | 19.88 | 22.04 | 19.49 | 21.32 | 37,835,152 | +1.82(+9.33%) |
Nov 21, 2008 | 19.11 | 19.56 | 18.35 | 19.50 | 37,646,196 | +0.83(+4.45%) |
Nov 20, 2008 | 18.46 | 20.10 | 18.38 | 18.67 | 38,365,728 | -0.01(-0.03%) |
Nov 19, 2008 | 19.53 | 19.76 | 18.47 | 18.68 | 27,376,562 | -0.97(-4.95%) |
Nov 18, 2008 | 19.54 | 19.88 | 18.65 | 19.65 | 31,863,694 | +0.10(+0.52%) |
Nov 17, 2008 | 18.95 | 20.38 | 18.94 | 19.55 | 20,597,304 | -0.03(-0.16%) |
Nov 14, 2008 | 20.08 | 20.22 | 19.37 | 19.58 | 29,701,574 | -0.73(-3.59%) |
Nov 13, 2008 | 19.67 | 20.33 | 18.87 | 20.31 | 32,136,030 | +0.38(+1.89%) |
Nov 12, 2008 | 20.90 | 20.90 | 19.75 | 19.93 | 25,981,734 | -1.13(-5.37%) |
Nov 11, 2008 | 21.26 | 21.55 | 20.55 | 21.06 | 13,496,387 | -0.40(-1.88%) |
Nov 10, 2008 | 21.86 | 22.06 | 21.05 | 21.47 | 11,895,777 | -0.05(-0.21%) |
Nov 07, 2008 | 20.98 | 21.86 | 20.91 | 21.51 | 13,605,537 | +0.67(+3.23%) |
Nov 06, 2008 | 22.18 | 22.43 | 20.57 | 20.84 | 23,016,834 | -1.60(-7.13%) |
Nov 05, 2008 | 22.39 | 23.69 | 22.18 | 22.44 | 19,624,518 | -0.37(-1.63%) |
Nov 04, 2008 | 22.30 | 22.91 | 22.12 | 22.81 | 19,338,890 | +1.09(+5.02%) |
Nov 03, 2008 | 22.04 | 22.10 | 21.64 | 21.72 | 12,050,848 | -0.44(-1.98%) |
Oct 31, 2008 | 21.63 | 22.59 | 21.34 | 22.16 | 23,383,430 | +0.34(+1.57%) |
Oct 30, 2008 | 21.81 | 22.14 | 20.77 | 21.82 | 16,354,320 | +0.64(+3.01%) |
Oct 29, 2008 | 21.64 | 22.34 | 19.48 | 21.18 | 24,458,948 | -0.52(-2.42%) |
Oct 28, 2008 | 20.52 | 21.91 | 19.51 | 21.71 | 31,143,614 | +1.79(+9.01%) |
Oct 27, 2008 | 20.40 | 20.52 | 19.81 | 19.91 | 21,787,510 | -0.73(-3.56%) |
Oct 24, 2008 | 20.33 | 21.16 | 19.88 | 20.65 | 26,551,370 | -1.25(-5.73%) |
Oct 23, 2008 | 20.99 | 22.29 | 20.39 | 21.90 | 23,350,038 | +1.09(+5.22%) |
Oct 22, 2008 | 21.66 | 22.11 | 20.54 | 20.81 | 28,944,810 | -0.68(-3.15%) |
Oct 21, 2008 | 21.97 | 22.37 | 21.24 | 21.49 | 19,164,688 | -0.63(-2.83%) |
Oct 20, 2008 | 22.31 | 22.99 | 21.92 | 22.12 | 21,897,252 | +0.05(+0.21%) |
Oct 17, 2008 | 21.81 | 23.18 | 21.62 | 22.07 | 27,992,954 | +0.15(+0.67%) |
Oct 16, 2008 | 20.98 | 22.37 | 20.08 | 21.93 | 34,250,000 | +1.12(+5.37%) |
Oct 15, 2008 | 22.36 | 22.68 | 20.24 | 20.81 | 28,564,990 | -1.64(-7.31%) |
Oct 14, 2008 | 23.89 | 23.94 | 21.51 | 22.45 | 36,188,860 | -0.48(-2.11%) |
Oct 13, 2008 | 21.41 | 23.45 | 21.13 | 22.93 | 38,857,144 | +2.68(+13.21%) |
Oct 10, 2008 | 18.87 | 22.94 | 16.98 | 20.26 | 57,207,992 | +0.38(+1.90%) |
Oct 09, 2008 | 22.33 | 22.94 | 19.60 | 19.88 | 34,886,732 | -2.06(-9.41%) |
Oct 08, 2008 | 21.38 | 23.08 | 21.09 | 21.95 | 36,200,700 | -0.67(-2.95%) |
Oct 07, 2008 | 24.29 | 24.37 | 22.29 | 22.61 | 29,017,096 | -0.90(-3.82%) |
Oct 06, 2008 | 24.69 | 25.23 | 22.43 | 23.51 | 49,869,056 | -1.81(-7.15%) |
Oct 03, 2008 | 25.44 | 26.40 | 25.21 | 25.32 | 24,071,604 | +0.30(+1.20%) |
Oct 02, 2008 | 25.69 | 26.48 | 24.85 | 25.02 | 22,006,834 | -0.87(-3.35%) |
Oct 01, 2008 | 24.45 | 25.91 | 24.14 | 25.89 | 22,987,226 | +1.37(+5.57%) |
Sep 30, 2008 | 24.52 | 25.36 | 24.31 | 24.52 | 28,162,592 | +0.66(+2.78%) |
Sep 29, 2008 | 25.84 | 25.94 | 23.86 | 23.86 | 28,242,556 | -2.09(-8.06%) |
Sep 26, 2008 | 25.92 | 26.19 | 25.49 | 25.95 | 0 | -0.36(-1.38%) |
Sep 25, 2008 | 25.48 | 26.51 | 25.32 | 26.31 | 20,507,938 | +0.93(+3.66%) |
Sep 24, 2008 | 25.25 | 25.59 | 24.95 | 25.38 | 17,978,354 | +0.28(+1.10%) |
Sep 23, 2008 | 25.43 | 25.90 | 25.11 | 25.11 | 16,122,933 | -0.40(-1.56%) |
Sep 22, 2008 | 25.90 | 26.50 | 25.28 | 25.50 | 20,361,484 | -0.71(-2.70%) |
Sep 19, 2008 | 26.59 | 26.73 | 25.49 | 26.21 | 0 | +0.72(+2.84%) |
Sep 18, 2008 | 25.35 | 26.89 | 25.35 | 25.49 | 44,369,960 | +0.52(+2.08%) |
Sep 17, 2008 | 27.27 | 27.27 | 24.50 | 24.97 | 43,228,708 | -2.44(-8.91%) |
Sep 16, 2008 | 26.49 | 27.65 | 25.21 | 27.41 | 30,499,078 | +0.48(+1.80%) |
Sep 15, 2008 | 27.09 | 27.59 | 26.93 | 26.93 | 20,562,074 | -0.44(-1.60%) |
Sep 12, 2008 | 27.73 | 27.86 | 27.14 | 27.36 | 16,800,348 | -0.58(-2.06%) |
Sep 11, 2008 | 27.67 | 27.94 | 27.40 | 27.94 | 16,805,106 | +0.10(+0.35%) |
Sep 10, 2008 | 27.99 | 28.13 | 27.69 | 27.84 | 18,053,386 | -0.08(-0.29%) |
Sep 09, 2008 | 28.05 | 28.41 | 27.93 | 27.93 | 22,042,966 | -0.10(-0.36%) |
Sep 08, 2008 | 27.53 | 28.24 | 27.37 | 28.03 | 28,324,684 | +0.50(+1.81%) |
Sep 05, 2008 | 27.20 | 27.63 | 27.14 | 27.53 | 0 | +0.32(+1.18%) |
Sep 04, 2008 | 27.53 | 27.63 | 27.12 | 27.21 | 14,841,799 | -0.36(-1.29%) |
Sep 03, 2008 | 27.91 | 28.28 | 27.53 | 27.56 | 16,158,469 | -0.38(-1.35%) |
Sep 02, 2008 | 27.40 | 28.20 | 27.37 | 27.94 | 17,332,690 | +0.57(+2.07%) |
Aug 29, 2008 | 27.41 | 27.76 | 27.35 | 27.37 | 11,887,946 | -0.11(-0.41%) |
Aug 28, 2008 | 27.53 | 27.66 | 27.30 | 27.49 | 10,644,292 | -0.09(-0.33%) |
Aug 27, 2008 | 27.91 | 27.98 | 27.38 | 27.58 | 10,708,863 | -0.28(-0.99%) |
Aug 26, 2008 | 27.93 | 28.09 | 27.63 | 27.85 | 13,721,873 | -0.12(-0.42%) |
Aug 25, 2008 | 28.19 | 28.37 | 27.81 | 27.97 | 8,631,792 | -0.34(-1.19%) |
Aug 22, 2008 | 28.04 | 28.31 | 27.74 | 28.31 | 8,518,778 | +0.36(+1.30%) |
Aug 21, 2008 | 27.63 | 28.06 | 27.30 | 27.95 | 9,206,354 | +0.11(+0.38%) |
Aug 20, 2008 | 27.81 | 27.88 | 27.56 | 27.84 | 8,653,914 | +0.05(+0.18%) |
Aug 19, 2008 | 27.91 | 28.13 | 27.76 | 27.79 | 11,205,991 | -0.25(-0.91%) |
Aug 18, 2008 | 28.37 | 28.39 | 27.99 | 28.04 | 11,266,374 | -0.29(-1.01%) |
Aug 15, 2008 | 28.30 | 28.39 | 28.16 | 28.33 | 0 | +0.05(+0.18%) |
Aug 14, 2008 | 28.16 | 28.43 | 28.01 | 28.28 | 11,226,940 | -0.04(-0.13%) |
Aug 13, 2008 | 28.48 | 28.54 | 28.23 | 28.31 | 15,321,061 | -0.21(-0.73%) |
Aug 12, 2008 | 28.35 | 28.68 | 28.30 | 28.52 | 13,124,290 | +0.10(+0.36%) |
Aug 11, 2008 | 27.88 | 28.42 | 27.85 | 28.42 | 19,076,180 | +0.28(+0.98%) |
Aug 08, 2008 | 27.78 | 28.29 | 27.78 | 28.14 | 18,177,228 | +0.29(+1.04%) |
Aug 07, 2008 | 28.10 | 28.20 | 27.68 | 27.85 | 18,208,720 | -0.45(-1.60%) |
Aug 06, 2008 | 27.97 | 28.62 | 27.89 | 28.31 | 24,836,458 | +0.17(+0.60%) |
Aug 05, 2008 | 27.37 | 28.31 | 27.32 | 28.14 | 25,274,960 | +0.75(+2.76%) |
Aug 04, 2008 | 26.56 | 27.57 | 26.14 | 27.38 | 17,581,656 | +0.84(+3.15%) |
Aug 01, 2008 | 26.38 | 26.81 | 26.38 | 26.55 | 13,179,463 | +0.22(+0.83%) |
Jul 31, 2008 | 27.21 | 27.42 | 26.17 | 26.33 | 20,595,246 | -0.88(-3.22%) |
Jul 30, 2008 | 27.30 | 27.54 | 26.85 | 27.21 | 14,429,649 | +0.02(+0.06%) |
Jul 29, 2008 | 27.19 | 27.23 | 26.83 | 27.19 | 14,237,121 | +0.37(+1.37%) |
Jul 28, 2008 | 26.91 | 27.14 | 26.68 | 26.82 | 10,065,282 | -0.22(-0.81%) |
Jul 25, 2008 | 26.65 | 27.30 | 26.65 | 27.04 | 15,823,146 | +0.30(+1.12%) |
Jul 24, 2008 | 26.20 | 27.06 | 26.20 | 26.74 | 17,101,150 | +0.50(+1.92%) |
Jul 23, 2008 | 26.81 | 26.81 | 25.94 | 26.24 | 15,583,075 | -0.30(-1.11%) |
Jul 22, 2008 | 25.62 | 26.56 | 25.52 | 26.53 | 17,511,680 | +0.80(+3.11%) |
Jul 21, 2008 | 25.91 | 25.99 | 25.62 | 25.73 | 8,574,109 | -0.12(-0.47%) |
Jul 18, 2008 | 26.05 | 26.24 | 25.55 | 25.86 | 18,752,864 | -0.12(-0.47%) |
Jul 17, 2008 | 27.12 | 27.12 | 25.95 | 25.98 | 20,239,232 | -1.00(-3.70%) |
Jul 16, 2008 | 26.90 | 27.21 | 26.37 | 26.98 | 13,555,098 | -0.19(-0.71%) |
Jul 15, 2008 | 26.96 | 27.46 | 26.67 | 27.17 | 16,294,749 | -0.13(-0.49%) |
Jul 14, 2008 | 27.15 | 27.47 | 26.89 | 27.30 | 16,279,764 | +0.10(+0.36%) |
Jul 11, 2008 | 26.98 | 27.45 | 26.64 | 27.21 | 12,924,390 | -0.04(-0.13%) |
Jul 10, 2008 | 27.47 | 27.52 | 26.87 | 27.24 | 22,718,304 | -0.29(-1.04%) |
Jul 09, 2008 | 27.38 | 27.75 | 27.14 | 27.53 | 20,423,558 | +0.12(+0.43%) |
Jul 08, 2008 | 26.37 | 27.53 | 26.28 | 27.41 | 27,421,114 | +0.98(+3.70%) |
Jul 07, 2008 | 26.24 | 26.68 | 26.05 | 26.43 | 16,468,178 | +0.19(+0.74%) |
Jul 04, 2008 | 25.78 | 26.26 | 25.64 | 26.24 | 10,107,984 | +0.00(+0.00%) |
Jul 03, 2008 | 25.78 | 26.26 | 25.64 | 26.24 | 10,107,984 | +0.44(+1.72%) |
Jul 02, 2008 | 25.73 | 26.03 | 25.42 | 25.79 | 15,613,779 | +0.11(+0.42%) |
Jul 01, 2008 | 24.99 | 25.79 | 24.84 | 25.69 | 21,758,842 | +0.51(+2.02%) |
Jun 30, 2008 | 25.39 | 25.57 | 24.90 | 25.18 | 19,562,964 | -0.22(-0.88%) |
Jun 27, 2008 | 25.54 | 25.62 | 25.09 | 25.40 | 30,205,432 | -0.16(-0.64%) |
Jun 26, 2008 | 26.05 | 26.27 | 25.56 | 25.56 | 23,648,072 | -0.83(-3.13%) |
Jun 25, 2008 | 26.23 | 26.89 | 26.13 | 26.39 | 20,272,184 | +0.31(+1.17%) |
Jun 24, 2008 | 25.62 | 26.27 | 25.51 | 26.08 | 17,609,216 | +0.27(+1.05%) |
Jun 23, 2008 | 25.66 | 25.85 | 25.44 | 25.81 | 12,997,716 | +0.21(+0.84%) |
Jun 20, 2008 | 25.52 | 25.79 | 25.37 | 25.60 | 22,458,908 | -0.09(-0.36%) |
Jun 19, 2008 | 25.39 | 25.78 | 25.34 | 25.69 | 18,815,260 | +0.25(+1.00%) |
Jun 18, 2008 | 25.60 | 25.77 | 25.40 | 25.44 | 19,553,496 | -0.37(-1.44%) |
Jun 17, 2008 | 25.77 | 25.98 | 25.55 | 25.81 | 11,051,602 | -0.05(-0.20%) |
Jun 16, 2008 | 26.08 | 26.08 | 25.61 | 25.86 | 16,185,940 | -0.45(-1.71%) |
Jun 13, 2008 | 26.14 | 26.45 | 25.85 | 26.31 | 14,449,189 | +0.16(+0.62%) |
Jun 12, 2008 | 25.42 | 26.19 | 25.42 | 26.15 | 23,114,236 | +0.73(+2.87%) |
Jun 11, 2008 | 25.23 | 25.79 | 25.04 | 25.42 | 24,260,426 | +0.19(+0.75%) |
Jun 10, 2008 | 25.22 | 25.31 | 24.74 | 25.23 | 17,354,998 | +0.00(+0.00%) |
Jun 09, 2008 | 25.90 | 25.97 | 25.07 | 25.23 | 19,493,664 | -0.51(-2.00%) |
Jun 06, 2008 | 26.25 | 26.26 | 25.69 | 25.74 | 20,006,434 | -0.67(-2.53%) |
Jun 05, 2008 | 26.52 | 26.63 | 26.27 | 26.41 | 12,569,284 | -0.07(-0.27%) |
Jun 04, 2008 | 26.35 | 26.65 | 26.25 | 26.48 | 12,569,184 | +0.14(+0.54%) |
Jun 03, 2008 | 26.56 | 26.82 | 26.34 | 26.34 | 12,853,748 | -0.22(-0.84%) |
Jun 02, 2008 | 26.58 | 26.86 | 26.47 | 26.56 | 17,003,994 | -0.28(-1.04%) |
May 30, 2008 | 26.54 | 27.01 | 26.41 | 26.84 | 13,825,379 | +0.33(+1.23%) |
May 29, 2008 | 25.98 | 26.59 | 25.96 | 26.52 | 14,490,640 | +0.44(+1.68%) |
May 28, 2008 | 26.35 | 26.46 | 25.91 | 26.08 | 26,530,106 | -0.24(-0.91%) |
May 27, 2008 | 26.47 | 26.48 | 26.06 | 26.32 | 12,761,553 | -0.09(-0.33%) |
May 26, 2008 | 26.56 | 27.01 | 26.38 | 26.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.56 | 27.01 | 26.38 | 26.41 | 10,195,476 | -0.24(-0.92%) |
May 22, 2008 | 26.42 | 26.90 | 26.40 | 26.65 | 10,073,616 | +0.15(+0.58%) |
May 21, 2008 | 27.04 | 27.11 | 26.42 | 26.50 | 13,311,386 | -0.47(-1.76%) |
May 20, 2008 | 27.17 | 27.50 | 26.93 | 26.97 | 13,510,856 | -0.37(-1.34%) |
May 19, 2008 | 27.27 | 27.50 | 26.98 | 27.34 | 12,908,413 | +0.13(+0.47%) |
May 16, 2008 | 27.13 | 27.27 | 26.69 | 27.21 | 14,070,329 | +0.07(+0.24%) |
May 15, 2008 | 26.77 | 27.18 | 26.56 | 27.14 | 16,431,940 | +0.30(+1.10%) |
May 14, 2008 | 26.77 | 26.94 | 26.71 | 26.85 | 10,556,761 | +0.11(+0.40%) |
May 13, 2008 | 26.72 | 26.94 | 26.53 | 26.74 | 11,743,685 | -0.01(-0.02%) |
May 12, 2008 | 26.50 | 26.78 | 26.15 | 26.75 | 11,478,391 | +0.33(+1.23%) |
May 09, 2008 | 26.46 | 26.74 | 26.27 | 26.42 | 6,852,045 | -0.19(-0.71%) |
May 08, 2008 | 26.33 | 26.61 | 26.25 | 26.61 | 13,083,685 | +0.26(+0.99%) |
May 07, 2008 | 26.49 | 26.61 | 26.16 | 26.35 | 12,537,762 | -0.10(-0.37%) |
May 06, 2008 | 25.95 | 26.48 | 25.92 | 26.45 | 14,885,745 | +0.55(+2.11%) |
May 05, 2008 | 25.93 | 26.32 | 25.81 | 25.90 | 16,475,110 | -0.11(-0.41%) |
May 02, 2008 | 25.95 | 26.05 | 25.69 | 26.01 | 18,226,618 | +0.14(+0.53%) |
May 01, 2008 | 25.91 | 26.08 | 25.80 | 25.87 | 13,971,546 | -0.14(-0.55%) |
Apr 30, 2008 | 26.35 | 26.51 | 25.95 | 26.01 | 17,135,718 | -0.50(-1.88%) |
Apr 29, 2008 | 26.22 | 26.61 | 25.62 | 26.51 | 24,180,348 | +0.48(+1.84%) |
Apr 28, 2008 | 25.97 | 26.15 | 25.87 | 26.03 | 16,443,773 | -0.12(-0.45%) |
Apr 25, 2008 | 26.58 | 26.60 | 25.87 | 26.15 | 22,361,140 | -0.36(-1.35%) |
Apr 24, 2008 | 26.51 | 26.73 | 26.25 | 26.51 | 11,470,936 | -0.01(-0.02%) |
Apr 23, 2008 | 26.00 | 26.68 | 25.95 | 26.51 | 26,546,330 | +0.99(+3.87%) |
Apr 22, 2008 | 25.79 | 25.95 | 25.45 | 25.52 | 10,800,203 | -0.29(-1.11%) |
Apr 21, 2008 | 25.59 | 25.94 | 25.04 | 25.81 | 12,806,995 | +0.34(+1.34%) |
Apr 18, 2008 | 25.74 | 25.97 | 25.17 | 25.47 | 18,892,306 | +0.06(+0.22%) |
Apr 17, 2008 | 25.35 | 25.49 | 25.19 | 25.41 | 13,066,122 | +0.20(+0.79%) |
Apr 16, 2008 | 24.68 | 25.29 | 24.65 | 25.21 | 29,106,530 | +0.64(+2.61%) |
Apr 15, 2008 | 24.36 | 24.65 | 24.36 | 24.57 | 18,838,696 | +0.10(+0.42%) |
Apr 14, 2008 | 24.62 | 24.65 | 24.18 | 24.47 | 22,623,004 | -0.17(-0.68%) |
Apr 11, 2008 | 24.72 | 24.92 | 24.51 | 24.64 | 22,365,494 | -0.17(-0.68%) |
Apr 10, 2008 | 25.23 | 25.44 | 24.72 | 24.81 | 28,095,784 | -0.37(-1.46%) |
Apr 09, 2008 | 25.74 | 25.79 | 25.05 | 25.17 | 17,491,334 | -0.62(-2.41%) |
Apr 08, 2008 | 25.70 | 26.00 | 25.60 | 25.79 | 16,249,281 | -0.04(-0.14%) |
Apr 07, 2008 | 26.30 | 26.30 | 25.74 | 25.83 | 13,926,551 | -0.36(-1.36%) |
Apr 04, 2008 | 26.24 | 26.24 | 25.90 | 26.19 | 13,047,041 | +0.16(+0.63%) |
Apr 03, 2008 | 26.00 | 26.25 | 25.69 | 26.02 | 24,401,510 | -0.08(-0.31%) |
Apr 02, 2008 | 26.08 | 26.54 | 25.56 | 26.11 | 25,039,560 | +0.32(+1.25%) |
Apr 01, 2008 | 26.05 | 26.60 | 24.98 | 25.78 | 45,751,724 | +0.00(+0.00%) |
Mar 31, 2008 | 26.71 | 27.88 | 25.49 | 25.78 | 32,924,534 | -0.24(-0.94%) |
Mar 28, 2008 | 25.97 | 26.76 | 25.77 | 26.03 | 19,540,744 | +0.19(+0.75%) |
Mar 27, 2008 | 25.97 | 26.52 | 25.49 | 25.83 | 16,975,056 | +0.19(+0.76%) |
Mar 26, 2008 | 26.35 | 26.75 | 25.64 | 25.64 | 3,968,882 | -0.74(-2.80%) |