Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.59 | 16.75 | 15.82 | 16.37 | 5,788,267 | -0.14(-0.85%) |
Mar 30, 2009 | 16.37 | 16.63 | 15.99 | 16.51 | 5,631,874 | +0.28(+1.73%) |
Mar 26, 2009 | 16.00 | 16.24 | 15.57 | 16.23 | 12,469,512 | +0.21(+1.31%) |
Mar 25, 2009 | 16.91 | 17.15 | 15.42 | 16.02 | 10,090,523 | -0.94(-5.54%) |
Mar 24, 2009 | 17.48 | 18.00 | 16.96 | 16.96 | 5,461,428 | -0.76(-4.29%) |
Mar 23, 2009 | 17.00 | 17.73 | 16.52 | 17.72 | 7,258,057 | +0.33(+1.90%) |
Mar 20, 2009 | 17.99 | 18.26 | 17.07 | 17.39 | 7,540,207 | -1.30(-6.96%) |
Mar 19, 2009 | 18.91 | 19.12 | 18.54 | 18.69 | 5,847,954 | +0.06(+0.32%) |
Mar 18, 2009 | 18.00 | 19.04 | 17.85 | 18.63 | 5,995,154 | +0.47(+2.59%) |
Mar 17, 2009 | 17.04 | 18.16 | 16.87 | 18.16 | 5,393,201 | +1.39(+8.29%) |
Mar 16, 2009 | 17.26 | 17.43 | 16.76 | 16.77 | 5,300,066 | -0.51(-2.95%) |
Mar 13, 2009 | 17.32 | 17.46 | 16.85 | 17.28 | 3,490,909 | +0.02(+0.12%) |
Mar 12, 2009 | 16.39 | 17.41 | 16.08 | 17.26 | 5,542,810 | +0.87(+5.31%) |
Mar 11, 2009 | 16.09 | 16.57 | 15.75 | 16.39 | 4,405,747 | +0.33(+2.05%) |
Mar 10, 2009 | 14.87 | 16.13 | 14.73 | 16.06 | 5,821,476 | +1.52(+10.45%) |
Mar 09, 2009 | 13.63 | 14.82 | 13.63 | 14.54 | 4,925,831 | +0.41(+2.90%) |
Mar 06, 2009 | 14.63 | 14.88 | 13.74 | 14.13 | 7,451,257 | -0.68(-4.59%) |
Mar 05, 2009 | 14.41 | 15.25 | 13.94 | 14.81 | 13,074,372 | -1.16(-7.26%) |
Mar 04, 2009 | 15.86 | 16.21 | 15.47 | 15.97 | 6,307,932 | -0.27(-1.66%) |
Mar 02, 2009 | 17.10 | 17.14 | 16.11 | 16.24 | 8,913,856 | -0.40(-2.40%) |
Feb 27, 2009 | 16.31 | 17.00 | 16.02 | 16.64 | 4,967,950 | +0.09(+0.54%) |
Feb 26, 2009 | 17.11 | 17.50 | 16.39 | 16.55 | 5,890,811 | -0.38(-2.24%) |
Feb 25, 2009 | 16.94 | 17.39 | 16.45 | 16.93 | 6,070,115 | -0.16(-0.94%) |
Feb 24, 2009 | 16.01 | 17.25 | 15.93 | 17.09 | 5,883,853 | +1.00(+6.22%) |
Feb 23, 2009 | 16.12 | 16.46 | 15.86 | 16.09 | 7,068,631 | +0.02(+0.12%) |
Feb 20, 2009 | 15.43 | 16.27 | 15.32 | 16.07 | 6,264,878 | +0.50(+3.21%) |
Feb 19, 2009 | 16.11 | 16.44 | 15.51 | 15.57 | 4,269,950 | -0.27(-1.70%) |
Feb 18, 2009 | 15.90 | 16.24 | 15.47 | 15.84 | 4,948,023 | -0.14(-0.88%) |
Feb 17, 2009 | 16.06 | 16.33 | 15.55 | 15.98 | 5,022,983 | -0.52(-3.15%) |
Feb 13, 2009 | 17.01 | 17.09 | 16.39 | 16.50 | 3,904,562 | -0.56(-3.28%) |
Feb 12, 2009 | 16.23 | 17.09 | 16.13 | 17.06 | 5,400,759 | +0.52(+3.14%) |
Feb 11, 2009 | 16.54 | 16.92 | 16.25 | 16.54 | 4,048,493 | +0.12(+0.73%) |
Feb 10, 2009 | 17.62 | 17.80 | 16.25 | 16.42 | 6,448,248 | -1.38(-7.75%) |
Feb 09, 2009 | 17.75 | 18.30 | 17.45 | 17.80 | 4,170,096 | -0.05(-0.28%) |
Feb 06, 2009 | 16.86 | 18.18 | 16.79 | 17.85 | 5,762,532 | +1.01(+6.00%) |
Feb 05, 2009 | 16.25 | 17.25 | 16.09 | 16.84 | 8,922,062 | +1.08(+6.85%) |
Feb 04, 2009 | 15.96 | 16.29 | 15.43 | 15.76 | 4,299,301 | -0.20(-1.25%) |
Feb 03, 2009 | 15.70 | 16.15 | 15.28 | 15.96 | 2,972,194 | +0.28(+1.79%) |
Feb 02, 2009 | 15.45 | 16.16 | 15.23 | 15.68 | 4,215,354 | +0.10(+0.64%) |
Jan 30, 2009 | 16.05 | 16.53 | 15.42 | 15.58 | 4,039,075 | -0.63(-3.89%) |
Jan 29, 2009 | 16.95 | 16.95 | 16.04 | 16.21 | 3,605,260 | -0.73(-4.31%) |
Jan 28, 2009 | 16.77 | 17.29 | 16.51 | 16.94 | 4,443,937 | +0.52(+3.17%) |
Jan 27, 2009 | 16.28 | 16.78 | 16.02 | 16.42 | 3,384,049 | +0.01(+0.06%) |
Jan 26, 2009 | 15.94 | 16.68 | 15.85 | 16.41 | 4,139,465 | +0.47(+2.95%) |
Jan 23, 2009 | 15.45 | 16.12 | 15.23 | 15.94 | 4,372,557 | +0.18(+1.14%) |
Jan 22, 2009 | 15.45 | 16.29 | 14.81 | 15.76 | 5,134,025 | -0.17(-1.07%) |
Jan 21, 2009 | 15.00 | 15.96 | 14.76 | 15.93 | 4,804,829 | +0.91(+6.06%) |
Jan 20, 2009 | 15.86 | 16.07 | 14.89 | 15.02 | 5,572,036 | -1.12(-6.94%) |
Jan 16, 2009 | 16.15 | 16.50 | 15.28 | 16.14 | 6,608,869 | +0.27(+1.70%) |
Jan 15, 2009 | 14.96 | 16.58 | 14.72 | 15.87 | 8,646,909 | +0.87(+5.80%) |
Jan 14, 2009 | 14.20 | 15.24 | 13.90 | 15.00 | 8,088,710 | +0.53(+3.66%) |
Jan 13, 2009 | 14.36 | 14.99 | 14.25 | 14.47 | 5,327,611 | +0.05(+0.35%) |
Jan 12, 2009 | 15.00 | 15.12 | 14.20 | 14.42 | 4,553,384 | -0.64(-4.25%) |
Jan 09, 2009 | 14.70 | 15.44 | 14.61 | 15.06 | 5,370,409 | -0.40(-2.59%) |
Jan 08, 2009 | 15.31 | 15.61 | 14.40 | 15.46 | 11,624,611 | +1.46(+10.43%) |
Jan 07, 2009 | 14.94 | 15.12 | 13.84 | 14.00 | 6,267,278 | -0.80(-5.41%) |
Jan 06, 2009 | 15.18 | 15.26 | 14.59 | 14.80 | 5,144,123 | -0.39(-2.57%) |
Jan 05, 2009 | 15.70 | 15.90 | 15.00 | 15.19 | 5,958,334 | -0.62(-3.92%) |
Jan 02, 2009 | 14.98 | 15.92 | 14.88 | 15.81 | 4,702,993 | +0.83(+5.54%) |
Dec 31, 2008 | 14.56 | 15.15 | 14.40 | 14.98 | 4,126,335 | +0.38(+2.60%) |
Dec 30, 2008 | 14.23 | 14.61 | 13.94 | 14.60 | 2,744,935 | +0.44(+3.11%) |
Dec 29, 2008 | 14.59 | 14.59 | 13.87 | 14.16 | 2,132,038 | -0.49(-3.34%) |
Dec 26, 2008 | 14.56 | 14.80 | 14.31 | 14.65 | 1,290,834 | +0.05(+0.34%) |
Dec 24, 2008 | 14.30 | 14.72 | 14.30 | 14.60 | 1,082,030 | +0.15(+1.04%) |
Dec 23, 2008 | 14.48 | 14.67 | 14.25 | 14.45 | 4,887,521 | +0.16(+1.12%) |
Dec 22, 2008 | 15.15 | 15.23 | 14.01 | 14.29 | 4,488,235 | -0.84(-5.55%) |
Dec 19, 2008 | 15.82 | 16.40 | 14.88 | 15.13 | 10,361,838 | -0.97(-6.02%) |
Dec 18, 2008 | 16.53 | 16.53 | 15.72 | 16.10 | 3,176,536 | -0.21(-1.29%) |
Dec 17, 2008 | 15.00 | 16.57 | 14.93 | 16.31 | 4,648,417 | +0.86(+5.57%) |
Dec 16, 2008 | 15.08 | 15.49 | 14.79 | 15.45 | 5,409,858 | +0.63(+4.25%) |
Dec 15, 2008 | 15.34 | 15.84 | 14.56 | 14.82 | 4,463,365 | -0.51(-3.33%) |
Dec 12, 2008 | 14.54 | 15.48 | 14.54 | 15.33 | 5,206,569 | +0.35(+2.34%) |
Dec 11, 2008 | 15.00 | 15.88 | 14.68 | 14.98 | 17,604,864 | -3.88(-20.57%) |
Dec 10, 2008 | 18.43 | 18.95 | 17.71 | 18.86 | 5,130,218 | +0.58(+3.17%) |
Dec 09, 2008 | 20.47 | 20.88 | 18.21 | 18.28 | 5,722,802 | -2.40(-11.61%) |
Dec 08, 2008 | 20.65 | 21.52 | 19.90 | 20.68 | 5,613,950 | +0.13(+0.63%) |
Dec 05, 2008 | 18.27 | 20.61 | 17.91 | 20.55 | 4,008,567 | +1.88(+10.07%) |
Dec 04, 2008 | 18.15 | 19.89 | 17.76 | 18.67 | 3,963,914 | +0.17(+0.92%) |
Dec 03, 2008 | 17.70 | 18.58 | 16.46 | 18.50 | 5,274,056 | +1.53(+9.02%) |
Dec 02, 2008 | 16.91 | 17.15 | 16.05 | 16.97 | 3,138,904 | +0.74(+4.56%) |
Dec 01, 2008 | 17.66 | 17.66 | 16.22 | 16.23 | 2,976,314 | -1.94(-10.68%) |
Nov 28, 2008 | 18.86 | 18.86 | 17.55 | 18.17 | 2,092,660 | -0.90(-4.72%) |
Nov 26, 2008 | 17.52 | 19.29 | 17.03 | 19.07 | 4,971,996 | +1.18(+6.60%) |
Nov 25, 2008 | 16.19 | 18.12 | 16.04 | 17.89 | 7,802,202 | +1.85(+11.53%) |
Nov 24, 2008 | 15.00 | 16.36 | 14.37 | 16.04 | 5,086,123 | +1.25(+8.45%) |
Nov 21, 2008 | 13.14 | 14.82 | 12.95 | 14.79 | 7,203,819 | +1.97(+15.37%) |
Nov 20, 2008 | 13.26 | 14.33 | 12.33 | 12.82 | 6,236,249 | -0.48(-3.61%) |
Nov 19, 2008 | 14.66 | 14.97 | 13.30 | 13.30 | 4,805,787 | -1.64(-10.98%) |
Nov 18, 2008 | 15.65 | 16.05 | 14.10 | 14.94 | 7,288,617 | -0.77(-4.90%) |
Nov 17, 2008 | 16.04 | 16.14 | 15.48 | 15.71 | 5,687,425 | -0.33(-2.06%) |
Nov 14, 2008 | 16.42 | 17.77 | 15.91 | 16.04 | 8,097,369 | -0.62(-3.72%) |
Nov 13, 2008 | 15.93 | 16.76 | 14.37 | 16.66 | 13,758,900 | +1.45(+9.53%) |
Nov 12, 2008 | 16.84 | 16.84 | 15.02 | 15.21 | 6,568,433 | -1.71(-10.11%) |
Nov 11, 2008 | 15.83 | 17.88 | 14.93 | 16.92 | 11,367,471 | +0.94(+5.88%) |
Nov 10, 2008 | 17.14 | 18.00 | 15.67 | 15.98 | 9,716,924 | -1.52(-8.69%) |
Nov 07, 2008 | 18.51 | 18.83 | 16.61 | 17.50 | 7,381,814 | -0.75(-4.11%) |
Nov 06, 2008 | 19.76 | 19.85 | 18.16 | 18.25 | 7,065,710 | -1.88(-9.34%) |
Nov 05, 2008 | 22.07 | 22.26 | 20.10 | 20.13 | 4,980,480 | -2.18(-9.77%) |
Nov 04, 2008 | 21.20 | 22.38 | 20.70 | 22.31 | 3,200,458 | +1.40(+6.70%) |
Nov 03, 2008 | 21.36 | 22.68 | 20.70 | 20.91 | 3,003,432 | -0.83(-3.82%) |
Oct 31, 2008 | 20.60 | 21.83 | 20.20 | 21.74 | 3,844,387 | +1.35(+6.62%) |
Oct 30, 2008 | 22.24 | 22.79 | 20.12 | 20.39 | 4,952,011 | -1.24(-5.73%) |
Oct 29, 2008 | 21.23 | 22.85 | 20.63 | 21.63 | 3,430,780 | +0.39(+1.84%) |
Oct 28, 2008 | 19.13 | 21.39 | 18.55 | 21.24 | 5,375,242 | +2.63(+14.13%) |
Oct 27, 2008 | 18.83 | 20.23 | 18.49 | 18.61 | 3,239,382 | -0.60(-3.12%) |
Oct 24, 2008 | 18.15 | 19.71 | 18.05 | 19.21 | 5,647,064 | -0.91(-4.52%) |
Oct 23, 2008 | 22.01 | 22.58 | 18.46 | 20.12 | 6,269,513 | -1.70(-7.79%) |
Oct 22, 2008 | 23.15 | 23.22 | 21.04 | 21.82 | 4,470,402 | -1.72(-7.31%) |
Oct 21, 2008 | 23.87 | 24.46 | 23.14 | 23.54 | 4,677,842 | +0.15(+0.64%) |
Oct 20, 2008 | 23.49 | 23.61 | 22.75 | 23.39 | 4,184,311 | +0.89(+3.96%) |
Oct 17, 2008 | 21.33 | 23.45 | 21.30 | 22.50 | 3,454,832 | +0.67(+3.07%) |
Oct 16, 2008 | 21.75 | 22.35 | 20.06 | 21.83 | 7,523,911 | +0.60(+2.83%) |
Oct 15, 2008 | 23.76 | 23.96 | 21.16 | 21.23 | 5,229,041 | -2.66(-11.13%) |
Oct 14, 2008 | 26.02 | 26.60 | 23.79 | 23.89 | 6,165,903 | -1.93(-7.47%) |
Oct 13, 2008 | 25.70 | 25.88 | 24.81 | 25.82 | 5,879,248 | +2.26(+9.59%) |
Oct 10, 2008 | 21.64 | 24.53 | 20.77 | 23.56 | 7,913,542 | +0.65(+2.84%) |
Oct 09, 2008 | 23.97 | 25.18 | 22.41 | 22.91 | 6,178,442 | -0.92(-3.86%) |
Oct 08, 2008 | 23.98 | 25.69 | 23.37 | 23.83 | 6,007,515 | -0.47(-1.93%) |
Oct 07, 2008 | 26.05 | 26.25 | 24.28 | 24.30 | 7,167,013 | -1.14(-4.48%) |
Oct 06, 2008 | 25.83 | 26.15 | 23.57 | 25.44 | 8,650,004 | -1.11(-4.18%) |
Oct 03, 2008 | 28.77 | 29.25 | 26.30 | 26.55 | 9,372,586 | -2.43(-8.39%) |
Oct 02, 2008 | 31.50 | 31.68 | 28.68 | 28.98 | 7,209,661 | -2.63(-8.32%) |
Oct 01, 2008 | 31.57 | 32.23 | 30.98 | 31.61 | 2,934,479 | -0.26(-0.82%) |
Sep 30, 2008 | 33.02 | 33.02 | 30.83 | 31.87 | 5,373,252 | -0.34(-1.06%) |
Sep 29, 2008 | 33.62 | 34.05 | 31.42 | 32.21 | 7,963,874 | -2.73(-7.81%) |
Sep 26, 2008 | 33.89 | 35.06 | 33.75 | 34.94 | 1,841,491 | +0.65(+1.90%) |
Sep 25, 2008 | 34.71 | 35.76 | 34.00 | 34.29 | 2,630,565 | -0.46(-1.32%) |
Sep 24, 2008 | 34.16 | 35.39 | 33.75 | 34.75 | 4,353,445 | +0.73(+2.15%) |
Sep 23, 2008 | 33.46 | 34.25 | 33.21 | 34.02 | 2,629,991 | +0.48(+1.43%) |
Sep 22, 2008 | 35.21 | 35.73 | 33.20 | 33.54 | 3,464,090 | -2.22(-6.21%) |
Sep 19, 2008 | 37.24 | 38.11 | 35.10 | 35.76 | 5,327,635 | +0.35(+0.99%) |
Sep 18, 2008 | 33.78 | 35.85 | 32.38 | 35.41 | 5,866,820 | +1.41(+4.15%) |
Sep 17, 2008 | 35.12 | 36.34 | 33.84 | 34.00 | 4,536,465 | -1.75(-4.90%) |
Sep 16, 2008 | 34.86 | 36.34 | 34.31 | 35.75 | 4,875,746 | +0.52(+1.48%) |
Sep 15, 2008 | 34.78 | 36.86 | 34.61 | 35.23 | 3,442,587 | -1.26(-3.45%) |
Sep 12, 2008 | 36.29 | 36.94 | 35.80 | 36.49 | 2,870,135 | -0.12(-0.33%) |
Sep 11, 2008 | 35.76 | 36.88 | 35.36 | 36.61 | 3,252,233 | +0.16(+0.44%) |
Sep 10, 2008 | 36.05 | 36.74 | 35.34 | 36.45 | 2,565,756 | +0.50(+1.39%) |
Sep 09, 2008 | 37.09 | 37.56 | 35.73 | 35.95 | 3,264,191 | -1.25(-3.36%) |
Sep 08, 2008 | 37.97 | 38.40 | 36.56 | 37.20 | 3,311,991 | +0.64(+1.75%) |
Sep 05, 2008 | 35.49 | 36.73 | 34.52 | 36.56 | 4,097,853 | +0.62(+1.73%) |
Sep 04, 2008 | 36.12 | 36.76 | 35.76 | 35.94 | 2,902,370 | -0.71(-1.94%) |
Sep 03, 2008 | 37.06 | 37.63 | 36.03 | 36.65 | 3,417,914 | -0.41(-1.11%) |
Sep 02, 2008 | 36.36 | 38.36 | 36.35 | 37.06 | 5,464,928 | +1.44(+4.04%) |
Aug 29, 2008 | 35.25 | 35.83 | 35.00 | 35.62 | 1,782,660 | +0.05(+0.14%) |
Aug 28, 2008 | 34.97 | 35.61 | 34.55 | 35.57 | 2,078,523 | +0.86(+2.48%) |
Aug 27, 2008 | 34.54 | 34.97 | 34.04 | 34.71 | 1,265,002 | +0.26(+0.75%) |
Aug 26, 2008 | 34.11 | 34.60 | 33.73 | 34.45 | 1,658,099 | +0.15(+0.44%) |
Aug 25, 2008 | 35.30 | 35.31 | 34.02 | 34.30 | 2,244,912 | -1.31(-3.68%) |
Aug 22, 2008 | 34.76 | 35.70 | 34.62 | 35.61 | 2,518,520 | +1.18(+3.43%) |
Aug 21, 2008 | 33.99 | 34.70 | 33.92 | 34.43 | 2,105,049 | +0.05(+0.15%) |
Aug 20, 2008 | 34.16 | 34.71 | 33.77 | 34.38 | 2,478,087 | +0.22(+0.64%) |
Aug 19, 2008 | 34.74 | 34.77 | 33.43 | 34.16 | 2,971,513 | -0.79(-2.26%) |
Aug 18, 2008 | 35.80 | 36.08 | 34.60 | 34.95 | 3,042,170 | -0.69(-1.94%) |
Aug 15, 2008 | 35.72 | 36.53 | 35.31 | 35.64 | 4,874,326 | +0.24(+0.68%) |
Aug 14, 2008 | 34.85 | 36.44 | 31.30 | 35.40 | 9,343,375 | +1.35(+3.96%) |
Aug 13, 2008 | 33.85 | 34.59 | 32.45 | 34.05 | 4,736,613 | -0.10(-0.29%) |
Aug 12, 2008 | 35.17 | 35.25 | 33.89 | 34.15 | 5,012,686 | -1.31(-3.69%) |
Aug 11, 2008 | 35.50 | 37.09 | 35.00 | 35.46 | 8,788,804 | -0.13(-0.37%) |
Aug 08, 2008 | 32.77 | 35.82 | 32.64 | 35.59 | 7,375,628 | +2.85(+8.70%) |
Aug 07, 2008 | 32.57 | 33.27 | 31.77 | 32.74 | 3,702,942 | +0.14(+0.43%) |
Aug 06, 2008 | 33.48 | 33.48 | 32.44 | 32.60 | 2,850,557 | -0.89(-2.66%) |
Aug 05, 2008 | 32.37 | 33.87 | 32.14 | 33.49 | 3,995,404 | +1.67(+5.25%) |
Aug 04, 2008 | 33.01 | 33.58 | 31.63 | 31.82 | 2,784,677 | -1.18(-3.58%) |
Aug 01, 2008 | 33.31 | 33.70 | 32.33 | 33.00 | 3,077,876 | -0.01(-0.03%) |
Jul 31, 2008 | 32.25 | 33.75 | 31.90 | 33.01 | 4,557,421 | +0.62(+1.91%) |
Jul 30, 2008 | 32.25 | 32.95 | 31.48 | 32.39 | 3,692,892 | +0.48(+1.51%) |
Jul 29, 2008 | 30.61 | 32.04 | 30.60 | 31.91 | 2,945,957 | +1.50(+4.93%) |
Jul 28, 2008 | 30.55 | 31.34 | 30.03 | 30.41 | 2,263,026 | -0.30(-0.98%) |
Jul 25, 2008 | 31.26 | 31.74 | 30.50 | 30.71 | 2,175,555 | -0.50(-1.60%) |
Jul 24, 2008 | 32.92 | 32.97 | 31.03 | 31.21 | 2,486,142 | -1.67(-5.08%) |
Jul 23, 2008 | 32.40 | 34.17 | 31.99 | 32.88 | 4,540,770 | +0.28(+0.86%) |
Jul 22, 2008 | 30.96 | 32.72 | 30.60 | 32.60 | 4,604,316 | +1.28(+4.09%) |
Jul 21, 2008 | 32.04 | 32.19 | 30.77 | 31.32 | 2,317,202 | -0.68(-2.12%) |
Jul 18, 2008 | 32.13 | 32.19 | 31.15 | 32.00 | 3,527,669 | -0.16(-0.50%) |
Jul 17, 2008 | 31.01 | 32.55 | 30.79 | 32.16 | 4,649,243 | +1.26(+4.08%) |
Jul 16, 2008 | 28.99 | 31.06 | 28.57 | 30.90 | 5,089,026 | +2.08(+7.22%) |
Jul 15, 2008 | 29.22 | 29.43 | 27.54 | 28.82 | 4,751,957 | -0.73(-2.47%) |
Jul 14, 2008 | 30.19 | 30.46 | 29.47 | 29.55 | 2,915,948 | +0.29(+0.99%) |
Jul 11, 2008 | 29.50 | 29.88 | 28.41 | 29.26 | 3,943,576 | -0.48(-1.61%) |
Jul 10, 2008 | 31.49 | 31.63 | 29.57 | 29.74 | 4,009,166 | -1.88(-5.95%) |
Jul 09, 2008 | 32.25 | 32.61 | 31.39 | 31.62 | 2,301,837 | -0.69(-2.14%) |
Jul 08, 2008 | 31.82 | 32.57 | 31.44 | 32.31 | 4,076,185 | +0.73(+2.31%) |
Jul 07, 2008 | 31.37 | 32.27 | 31.04 | 31.58 | 2,842,624 | +0.55(+1.77%) |
Jul 04, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | +0.00(+0.00%) |
Jul 03, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | -0.66(-2.08%) |
Jul 02, 2008 | 32.81 | 32.89 | 31.68 | 31.69 | 3,015,179 | -0.86(-2.64%) |
Jul 01, 2008 | 30.71 | 32.58 | 30.65 | 32.55 | 6,463,129 | +1.36(+4.36%) |
Jun 30, 2008 | 31.75 | 32.11 | 30.84 | 31.19 | 3,964,124 | -0.64(-2.01%) |
Jun 27, 2008 | 32.05 | 32.37 | 31.31 | 31.83 | 3,252,695 | -0.08(-0.25%) |
Jun 26, 2008 | 32.75 | 32.76 | 31.77 | 31.91 | 3,020,917 | -1.15(-3.48%) |
Jun 25, 2008 | 32.43 | 33.74 | 32.21 | 33.06 | 3,973,637 | +0.68(+2.10%) |
Jun 24, 2008 | 32.79 | 32.81 | 31.67 | 32.38 | 4,183,680 | -0.62(-1.88%) |
Jun 23, 2008 | 34.06 | 34.14 | 32.74 | 33.00 | 4,752,984 | -0.87(-2.57%) |
Jun 20, 2008 | 33.62 | 34.14 | 33.49 | 33.87 | 4,578,528 | +0.04(+0.12%) |
Jun 19, 2008 | 33.03 | 34.01 | 32.72 | 33.83 | 4,058,799 | +0.87(+2.64%) |
Jun 18, 2008 | 33.70 | 33.70 | 32.63 | 32.96 | 3,413,294 | -0.83(-2.46%) |
Jun 17, 2008 | 33.93 | 34.34 | 33.56 | 33.79 | 4,504,599 | +0.18(+0.54%) |
Jun 16, 2008 | 33.40 | 33.96 | 33.01 | 33.61 | 2,689,708 | -0.04(-0.12%) |
Jun 13, 2008 | 32.40 | 33.71 | 32.16 | 33.65 | 3,961,716 | +1.55(+4.83%) |
Jun 12, 2008 | 31.90 | 32.97 | 31.79 | 32.10 | 3,360,370 | +0.50(+1.58%) |
Jun 11, 2008 | 31.58 | 32.26 | 30.59 | 31.60 | 5,505,993 | -0.06(-0.19%) |
Jun 10, 2008 | 31.44 | 31.81 | 30.44 | 31.66 | 3,004,480 | +0.71(+2.29%) |
Jun 09, 2008 | 31.31 | 31.66 | 30.50 | 30.95 | 4,644,413 | -0.26(-0.83%) |
Jun 06, 2008 | 31.61 | 31.78 | 30.92 | 31.21 | 3,158,736 | -0.70(-2.19%) |
Jun 05, 2008 | 31.38 | 32.23 | 31.01 | 31.91 | 2,953,263 | +0.56(+1.79%) |
Jun 04, 2008 | 31.78 | 32.41 | 31.27 | 31.35 | 3,632,392 | -0.32(-1.01%) |
Jun 03, 2008 | 31.52 | 31.99 | 31.02 | 31.67 | 4,186,564 | +0.17(+0.54%) |
Jun 02, 2008 | 32.16 | 32.39 | 30.71 | 31.50 | 4,101,002 | -0.69(-2.14%) |
May 30, 2008 | 32.47 | 32.47 | 31.50 | 32.19 | 6,085,253 | -0.63(-1.92%) |
May 29, 2008 | 31.66 | 33.19 | 31.56 | 32.82 | 4,682,660 | +1.26(+3.99%) |
May 28, 2008 | 31.19 | 31.88 | 30.97 | 31.56 | 3,606,970 | +0.69(+2.24%) |
May 27, 2008 | 29.73 | 31.00 | 29.73 | 30.87 | 4,279,459 | +1.14(+3.83%) |
May 26, 2008 | 30.21 | 30.26 | 28.84 | 29.73 | 4,416,631 | +0.00(+0.00%) |
May 23, 2008 | 30.21 | 30.26 | 28.84 | 29.73 | 4,416,631 | -0.52(-1.72%) |
May 22, 2008 | 29.42 | 30.61 | 29.38 | 30.25 | 3,714,369 | +0.66(+2.23%) |
May 21, 2008 | 30.56 | 30.93 | 29.28 | 29.59 | 4,937,204 | -0.79(-2.60%) |
May 20, 2008 | 30.24 | 31.17 | 29.82 | 30.38 | 4,722,989 | -0.04(-0.13%) |
May 19, 2008 | 30.83 | 31.25 | 30.03 | 30.42 | 5,926,004 | -0.54(-1.74%) |
May 16, 2008 | 32.25 | 32.27 | 30.78 | 30.96 | 8,416,451 | -1.93(-5.87%) |
May 15, 2008 | 32.66 | 33.40 | 32.20 | 32.89 | 5,690,898 | -0.10(-0.30%) |
May 14, 2008 | 33.25 | 34.03 | 32.99 | 32.99 | 2,997,939 | -0.13(-0.39%) |
May 13, 2008 | 33.12 | 33.55 | 32.25 | 33.12 | 2,834,023 | +0.22(+0.67%) |
May 12, 2008 | 32.99 | 33.19 | 32.50 | 32.90 | 2,729,945 | +0.00(+0.00%) |
May 09, 2008 | 32.25 | 33.23 | 32.11 | 32.90 | 1,764,504 | +0.51(+1.57%) |
May 08, 2008 | 33.50 | 33.50 | 31.89 | 32.39 | 3,565,377 | -0.51(-1.55%) |
May 07, 2008 | 33.48 | 34.35 | 32.89 | 32.90 | 2,513,916 | -0.57(-1.70%) |
May 06, 2008 | 32.73 | 33.74 | 32.42 | 33.47 | 1,820,308 | +0.54(+1.64%) |
May 05, 2008 | 33.84 | 34.13 | 32.65 | 32.93 | 3,159,730 | -0.70(-2.08%) |
May 02, 2008 | 34.51 | 34.90 | 33.30 | 33.63 | 2,695,660 | -0.67(-1.95%) |
May 01, 2008 | 34.11 | 35.37 | 33.31 | 34.30 | 2,893,173 | +0.05(+0.15%) |
Apr 30, 2008 | 34.52 | 35.35 | 34.17 | 34.25 | 4,193,673 | -0.39(-1.13%) |
Apr 29, 2008 | 33.23 | 34.84 | 33.08 | 34.64 | 4,462,521 | +1.51(+4.56%) |
Apr 28, 2008 | 33.69 | 33.69 | 32.39 | 33.13 | 3,462,165 | -0.49(-1.46%) |
Apr 25, 2008 | 32.89 | 33.69 | 32.58 | 33.62 | 1,805,347 | +0.68(+2.06%) |
Apr 24, 2008 | 32.68 | 33.33 | 31.77 | 32.94 | 2,897,825 | +0.35(+1.07%) |
Apr 23, 2008 | 31.65 | 33.10 | 31.45 | 32.59 | 3,970,782 | +0.87(+2.74%) |
Apr 22, 2008 | 31.88 | 31.90 | 30.70 | 31.72 | 3,681,168 | -0.18(-0.56%) |
Apr 21, 2008 | 31.65 | 32.51 | 31.29 | 31.90 | 4,630,409 | +0.17(+0.54%) |
Apr 18, 2008 | 32.70 | 32.70 | 31.41 | 31.73 | 4,411,712 | -0.16(-0.50%) |
Apr 17, 2008 | 32.60 | 32.78 | 31.77 | 31.89 | 4,535,580 | -1.10(-3.33%) |
Apr 16, 2008 | 31.90 | 33.02 | 31.85 | 32.99 | 3,577,948 | +1.66(+5.30%) |
Apr 15, 2008 | 31.10 | 31.68 | 30.90 | 31.33 | 2,241,595 | +0.39(+1.26%) |
Apr 14, 2008 | 30.57 | 31.45 | 30.57 | 30.94 | 2,821,152 | +0.43(+1.41%) |
Apr 11, 2008 | 30.46 | 31.49 | 30.27 | 30.51 | 2,826,483 | -0.71(-2.27%) |
Apr 10, 2008 | 30.33 | 31.96 | 29.99 | 31.22 | 4,382,813 | +0.81(+2.66%) |
Apr 09, 2008 | 31.03 | 31.65 | 30.09 | 30.41 | 5,318,971 | -1.62(-5.06%) |
Apr 08, 2008 | 31.50 | 32.45 | 31.40 | 32.03 | 1,759,383 | +0.13(+0.41%) |
Apr 07, 2008 | 32.89 | 32.95 | 31.72 | 31.90 | 2,189,794 | -0.64(-1.97%) |
Apr 04, 2008 | 32.29 | 32.93 | 31.80 | 32.54 | 2,510,585 | +0.40(+1.24%) |
Apr 03, 2008 | 32.11 | 32.66 | 31.96 | 32.14 | 3,678,225 | -1.26(-3.77%) |
Apr 02, 2008 | 33.15 | 33.96 | 32.75 | 33.40 | 5,251,136 | +0.41(+1.24%) |