Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.90 | 22.30 | 21.48 | 22.27 | 2,709,204 | +0.52(+2.39%) |
May 28, 2009 | 21.25 | 21.83 | 20.84 | 21.75 | 3,793,176 | +0.54(+2.55%) |
May 27, 2009 | 21.45 | 21.88 | 21.15 | 21.21 | 2,505,587 | -0.36(-1.67%) |
May 26, 2009 | 20.50 | 21.63 | 20.50 | 21.57 | 2,500,062 | +0.74(+3.55%) |
May 22, 2009 | 21.16 | 21.24 | 20.60 | 20.83 | 2,036,494 | -0.26(-1.23%) |
May 21, 2009 | 21.15 | 21.42 | 20.86 | 21.09 | 2,724,534 | -0.36(-1.68%) |
May 20, 2009 | 21.60 | 22.43 | 21.37 | 21.45 | 3,298,879 | -0.11(-0.51%) |
May 19, 2009 | 21.32 | 22.03 | 20.82 | 21.56 | 3,444,354 | +0.35(+1.65%) |
May 18, 2009 | 20.86 | 21.23 | 20.58 | 21.21 | 2,546,423 | +0.47(+2.27%) |
May 15, 2009 | 20.72 | 21.10 | 20.51 | 20.74 | 2,534,929 | +0.00(+0.00%) |
May 14, 2009 | 20.29 | 20.92 | 20.13 | 20.74 | 2,960,514 | +0.45(+2.22%) |
May 13, 2009 | 20.70 | 20.89 | 20.25 | 20.29 | 3,617,959 | -0.71(-3.38%) |
May 12, 2009 | 21.50 | 21.59 | 20.59 | 21.00 | 3,341,509 | -0.48(-2.23%) |
May 11, 2009 | 21.00 | 21.83 | 20.75 | 21.48 | 2,711,824 | +0.17(+0.80%) |
May 08, 2009 | 21.60 | 22.06 | 21.11 | 21.31 | 4,210,252 | +0.03(+0.14%) |
May 07, 2009 | 22.90 | 22.96 | 21.14 | 21.28 | 6,092,583 | -1.25(-5.55%) |
May 06, 2009 | 23.58 | 23.58 | 22.02 | 22.53 | 5,090,106 | -0.79(-3.39%) |
May 05, 2009 | 23.22 | 23.46 | 22.96 | 23.32 | 4,131,567 | +0.06(+0.26%) |
May 04, 2009 | 22.47 | 23.30 | 22.38 | 23.26 | 5,489,342 | +0.89(+3.98%) |
May 01, 2009 | 22.03 | 22.50 | 21.86 | 22.37 | 4,281,154 | +0.35(+1.59%) |
Apr 30, 2009 | 21.98 | 22.49 | 21.47 | 22.02 | 12,606,135 | +1.96(+9.77%) |
Apr 29, 2009 | 19.99 | 20.59 | 19.82 | 20.06 | 5,532,556 | +0.46(+2.35%) |
Apr 28, 2009 | 19.53 | 20.01 | 19.36 | 19.60 | 3,466,871 | -0.20(-1.01%) |
Apr 27, 2009 | 19.20 | 20.20 | 19.15 | 19.80 | 5,328,342 | +0.32(+1.64%) |
Apr 24, 2009 | 19.79 | 19.83 | 19.04 | 19.48 | 5,321,048 | -0.10(-0.51%) |
Apr 23, 2009 | 20.65 | 20.84 | 19.29 | 19.58 | 6,182,003 | -1.02(-4.95%) |
Apr 22, 2009 | 19.86 | 21.17 | 19.55 | 20.60 | 6,653,486 | +0.70(+3.52%) |
Apr 21, 2009 | 19.22 | 19.91 | 19.08 | 19.90 | 2,969,468 | +0.51(+2.63%) |
Apr 20, 2009 | 20.02 | 20.23 | 19.26 | 19.39 | 3,495,880 | -1.08(-5.28%) |
Apr 17, 2009 | 20.25 | 20.72 | 20.02 | 20.47 | 3,303,897 | +0.13(+0.64%) |
Apr 16, 2009 | 20.00 | 20.57 | 19.54 | 20.34 | 3,346,501 | +0.63(+3.20%) |
Apr 15, 2009 | 19.67 | 20.00 | 19.33 | 19.71 | 3,616,538 | -0.31(-1.55%) |
Apr 14, 2009 | 20.11 | 20.45 | 19.73 | 20.02 | 3,046,229 | -0.18(-0.89%) |
Apr 13, 2009 | 20.00 | 20.32 | 19.54 | 20.20 | 3,296,658 | +0.00(+0.00%) |
Apr 09, 2009 | 19.86 | 20.29 | 19.63 | 20.20 | 4,242,988 | +0.79(+4.07%) |
Apr 08, 2009 | 18.59 | 19.63 | 18.59 | 19.41 | 4,534,007 | +0.55(+2.92%) |
Apr 07, 2009 | 19.47 | 19.47 | 18.65 | 18.86 | 4,471,854 | -0.74(-3.78%) |
Apr 06, 2009 | 19.65 | 19.88 | 19.22 | 19.60 | 4,398,089 | -0.46(-2.29%) |
Apr 03, 2009 | 20.37 | 20.38 | 19.35 | 20.06 | 10,304,437 | -1.49(-6.91%) |
Apr 02, 2009 | 20.49 | 22.03 | 20.31 | 21.55 | 8,618,624 | +1.67(+8.40%) |
Apr 01, 2009 | 19.27 | 20.21 | 19.15 | 19.88 | 5,084,054 | +0.48(+2.47%) |
Mar 31, 2009 | 19.45 | 19.76 | 19.09 | 19.40 | 5,496,229 | -0.12(-0.61%) |
Mar 30, 2009 | 19.54 | 19.72 | 18.95 | 19.52 | 4,927,238 | -0.83(-4.08%) |
Mar 26, 2009 | 19.62 | 20.65 | 19.53 | 20.35 | 5,702,537 | +0.92(+4.73%) |
Mar 25, 2009 | 19.49 | 19.70 | 18.87 | 19.43 | 5,600,034 | +0.26(+1.36%) |
Mar 24, 2009 | 19.49 | 19.65 | 19.13 | 19.17 | 4,392,725 | -0.62(-3.13%) |
Mar 23, 2009 | 19.14 | 19.80 | 18.52 | 19.79 | 5,827,757 | +1.66(+9.16%) |
Mar 20, 2009 | 19.50 | 19.50 | 17.94 | 18.13 | 5,247,530 | -0.96(-5.03%) |
Mar 19, 2009 | 19.34 | 19.61 | 18.96 | 19.09 | 4,834,433 | +0.13(+0.69%) |
Mar 18, 2009 | 18.54 | 19.30 | 18.45 | 18.96 | 6,628,546 | +0.62(+3.38%) |
Mar 17, 2009 | 17.79 | 18.39 | 17.65 | 18.34 | 4,728,902 | +0.75(+4.26%) |
Mar 16, 2009 | 18.41 | 18.66 | 17.58 | 17.59 | 2,666,690 | -0.83(-4.51%) |
Mar 13, 2009 | 18.78 | 18.79 | 18.05 | 18.42 | 4,088,801 | -0.07(-0.38%) |
Mar 12, 2009 | 17.65 | 18.55 | 17.46 | 18.49 | 6,252,165 | +0.78(+4.40%) |
Mar 11, 2009 | 17.24 | 17.91 | 17.06 | 17.71 | 7,045,458 | +0.63(+3.69%) |
Mar 10, 2009 | 16.41 | 17.20 | 16.32 | 17.08 | 4,314,092 | +1.02(+6.35%) |
Mar 09, 2009 | 16.21 | 16.89 | 15.93 | 16.06 | 4,844,429 | -0.30(-1.83%) |
Mar 06, 2009 | 16.31 | 16.71 | 15.84 | 16.36 | 5,694,560 | +0.13(+0.80%) |
Mar 05, 2009 | 16.96 | 17.06 | 16.10 | 16.23 | 5,898,164 | -0.90(-5.25%) |
Mar 04, 2009 | 17.17 | 17.41 | 16.94 | 17.13 | 6,570,552 | +0.72(+4.39%) |
Mar 02, 2009 | 17.60 | 17.89 | 16.32 | 16.41 | 8,563,652 | -1.68(-9.29%) |
Feb 27, 2009 | 17.70 | 18.44 | 17.49 | 18.09 | 5,201,320 | +0.03(+0.17%) |
Feb 26, 2009 | 18.70 | 18.98 | 18.00 | 18.06 | 5,414,650 | -0.27(-1.47%) |
Feb 25, 2009 | 17.71 | 18.76 | 17.47 | 18.33 | 9,384,471 | +0.65(+3.68%) |
Feb 24, 2009 | 17.11 | 17.84 | 16.94 | 17.68 | 4,870,571 | +0.79(+4.68%) |
Feb 23, 2009 | 17.77 | 18.00 | 16.80 | 16.89 | 6,544,605 | -0.82(-4.63%) |
Feb 20, 2009 | 16.84 | 17.81 | 16.71 | 17.71 | 8,026,828 | +0.15(+0.85%) |
Feb 19, 2009 | 17.74 | 18.49 | 17.38 | 17.56 | 6,753,133 | +0.13(+0.75%) |
Feb 18, 2009 | 16.80 | 17.76 | 16.65 | 17.43 | 6,919,685 | +0.74(+4.43%) |
Feb 17, 2009 | 17.28 | 17.39 | 16.63 | 16.69 | 4,595,891 | -1.03(-5.81%) |
Feb 13, 2009 | 17.93 | 18.00 | 17.48 | 17.72 | 4,381,750 | -0.12(-0.67%) |
Feb 12, 2009 | 17.29 | 17.93 | 16.80 | 17.84 | 5,983,068 | +0.58(+3.36%) |
Feb 11, 2009 | 17.39 | 17.77 | 16.86 | 17.26 | 4,402,875 | +0.07(+0.41%) |
Feb 10, 2009 | 17.74 | 18.22 | 17.14 | 17.19 | 7,424,442 | -0.34(-1.94%) |
Feb 09, 2009 | 17.49 | 17.65 | 17.16 | 17.53 | 5,357,750 | +0.12(+0.69%) |
Feb 06, 2009 | 17.25 | 17.85 | 16.75 | 17.41 | 9,831,578 | +0.68(+4.06%) |
Feb 05, 2009 | 15.38 | 16.92 | 15.01 | 16.73 | 17,822,292 | +2.56(+18.07%) |
Feb 04, 2009 | 14.27 | 14.79 | 14.13 | 14.17 | 6,016,006 | -0.03(-0.21%) |
Feb 03, 2009 | 14.50 | 14.59 | 13.85 | 14.20 | 4,668,643 | -0.15(-1.05%) |
Feb 02, 2009 | 13.60 | 14.54 | 13.51 | 14.35 | 7,096,393 | +0.87(+6.45%) |
Jan 30, 2009 | 13.41 | 13.98 | 13.40 | 13.48 | 4,247,941 | +0.00(+0.00%) |
Jan 29, 2009 | 13.90 | 13.90 | 13.38 | 13.48 | 3,301,292 | -0.53(-3.78%) |
Jan 28, 2009 | 13.88 | 14.20 | 13.56 | 14.01 | 6,410,614 | +0.11(+0.79%) |
Jan 27, 2009 | 13.69 | 14.09 | 13.68 | 13.90 | 3,427,586 | +0.25(+1.83%) |
Jan 26, 2009 | 13.48 | 14.07 | 13.42 | 13.65 | 4,656,402 | +0.25(+1.87%) |
Jan 23, 2009 | 12.42 | 13.60 | 12.29 | 13.40 | 5,939,708 | +0.64(+5.02%) |
Jan 22, 2009 | 12.75 | 13.04 | 12.35 | 12.76 | 3,463,353 | -0.25(-1.92%) |
Jan 21, 2009 | 12.96 | 13.19 | 12.49 | 13.01 | 4,726,903 | +0.58(+4.67%) |
Jan 20, 2009 | 13.17 | 13.24 | 12.35 | 12.43 | 4,133,601 | -0.65(-4.97%) |
Jan 16, 2009 | 13.10 | 13.47 | 12.60 | 13.08 | 4,475,610 | -0.41(-3.04%) |
Jan 15, 2009 | 13.42 | 13.79 | 12.73 | 13.49 | 3,558,286 | +0.07(+0.52%) |
Jan 14, 2009 | 13.81 | 14.08 | 13.35 | 13.42 | 4,727,486 | -0.70(-4.96%) |
Jan 13, 2009 | 14.25 | 14.47 | 13.83 | 14.12 | 3,232,669 | -0.21(-1.47%) |
Jan 12, 2009 | 14.68 | 14.83 | 14.07 | 14.33 | 3,695,503 | -0.80(-5.29%) |
Jan 09, 2009 | 15.51 | 15.51 | 14.77 | 15.13 | 2,227,532 | -0.38(-2.45%) |
Jan 08, 2009 | 15.24 | 15.51 | 14.87 | 15.51 | 2,852,578 | +0.04(+0.26%) |
Jan 07, 2009 | 16.07 | 16.36 | 15.26 | 15.47 | 3,272,201 | -0.98(-5.96%) |
Jan 06, 2009 | 16.39 | 16.75 | 16.05 | 16.45 | 3,817,126 | +0.27(+1.67%) |
Jan 05, 2009 | 15.94 | 16.29 | 15.66 | 16.18 | 3,501,002 | +0.44(+2.80%) |
Jan 02, 2009 | 15.40 | 15.89 | 15.05 | 15.74 | 3,611,048 | +0.65(+4.31%) |
Dec 31, 2008 | 14.66 | 15.32 | 14.42 | 15.09 | 3,010,865 | +0.63(+4.36%) |
Dec 30, 2008 | 14.50 | 14.81 | 14.25 | 14.46 | 2,509,334 | +0.01(+0.07%) |
Dec 29, 2008 | 14.84 | 14.92 | 14.13 | 14.45 | 2,052,398 | -0.28(-1.90%) |
Dec 26, 2008 | 14.60 | 14.87 | 14.45 | 14.73 | 1,204,378 | +0.22(+1.52%) |
Dec 24, 2008 | 14.35 | 14.72 | 14.27 | 14.51 | 743,611 | -0.04(-0.27%) |
Dec 23, 2008 | 14.56 | 15.05 | 14.40 | 14.55 | 2,192,003 | +0.05(+0.34%) |
Dec 22, 2008 | 15.76 | 15.82 | 14.07 | 14.50 | 3,688,160 | -1.08(-6.93%) |
Dec 19, 2008 | 15.35 | 15.83 | 15.14 | 15.58 | 3,998,906 | +0.44(+2.91%) |
Dec 18, 2008 | 16.28 | 16.28 | 14.82 | 15.14 | 4,194,088 | -0.92(-5.73%) |
Dec 17, 2008 | 14.81 | 16.23 | 14.80 | 16.06 | 4,526,386 | +1.16(+7.79%) |
Dec 16, 2008 | 13.98 | 15.00 | 13.95 | 14.90 | 3,363,421 | +1.06(+7.66%) |
Dec 15, 2008 | 14.27 | 14.55 | 13.59 | 13.84 | 3,107,431 | -0.70(-4.81%) |
Dec 12, 2008 | 13.87 | 14.80 | 13.82 | 14.54 | 3,309,503 | +0.44(+3.12%) |
Dec 11, 2008 | 14.72 | 14.78 | 14.01 | 14.10 | 3,453,829 | -0.61(-4.15%) |
Dec 10, 2008 | 14.36 | 14.75 | 14.00 | 14.71 | 4,604,348 | +0.75(+5.37%) |
Dec 09, 2008 | 13.64 | 14.49 | 13.43 | 13.96 | 7,696,374 | +0.09(+0.65%) |
Dec 08, 2008 | 13.34 | 14.09 | 12.87 | 13.87 | 4,805,581 | +0.84(+6.45%) |
Dec 05, 2008 | 11.56 | 13.05 | 11.26 | 13.03 | 4,733,407 | +1.54(+13.40%) |
Dec 04, 2008 | 11.67 | 12.38 | 11.27 | 11.49 | 4,561,055 | -0.43(-3.61%) |
Dec 03, 2008 | 11.36 | 11.95 | 11.03 | 11.92 | 2,781,367 | +0.30(+2.58%) |
Dec 02, 2008 | 11.27 | 11.78 | 11.06 | 11.62 | 3,285,391 | +0.37(+3.29%) |
Dec 01, 2008 | 12.01 | 12.01 | 11.24 | 11.25 | 3,659,495 | -1.02(-8.31%) |
Nov 28, 2008 | 12.04 | 12.30 | 11.70 | 12.27 | 1,097,368 | +0.25(+2.08%) |
Nov 26, 2008 | 11.18 | 12.14 | 10.95 | 12.02 | 4,823,099 | +0.67(+5.90%) |
Nov 25, 2008 | 11.35 | 11.65 | 10.92 | 11.35 | 5,508,889 | +0.09(+0.80%) |
Nov 24, 2008 | 10.71 | 11.41 | 10.27 | 11.26 | 4,690,294 | +0.74(+7.03%) |
Nov 21, 2008 | 9.490 | 10.60 | 9.480 | 10.52 | 8,259,352 | +1.23(+13.24%) |
Nov 20, 2008 | 10.50 | 10.79 | 9.250 | 9.290 | 5,760,870 | -1.34(-12.61%) |
Nov 19, 2008 | 11.91 | 11.91 | 10.61 | 10.63 | 4,259,492 | -1.27(-10.67%) |
Nov 18, 2008 | 12.44 | 12.47 | 11.47 | 11.90 | 3,607,732 | -0.44(-3.57%) |
Nov 17, 2008 | 12.55 | 12.78 | 12.11 | 12.34 | 2,859,775 | -0.42(-3.29%) |
Nov 14, 2008 | 12.96 | 13.60 | 12.63 | 12.76 | 3,279,146 | -0.59(-4.42%) |
Nov 13, 2008 | 13.13 | 13.38 | 11.17 | 13.35 | 6,668,126 | +0.32(+2.46%) |
Nov 12, 2008 | 13.52 | 13.79 | 13.00 | 13.03 | 2,265,455 | -0.76(-5.51%) |
Nov 11, 2008 | 13.85 | 14.26 | 13.54 | 13.79 | 2,245,853 | -0.28(-1.99%) |
Nov 10, 2008 | 14.90 | 14.97 | 13.85 | 14.07 | 2,555,068 | -0.40(-2.76%) |
Nov 07, 2008 | 14.06 | 14.75 | 13.99 | 14.47 | 2,659,878 | +0.68(+4.93%) |
Nov 06, 2008 | 14.31 | 14.68 | 13.67 | 13.79 | 2,899,188 | -0.66(-4.57%) |
Nov 05, 2008 | 14.98 | 15.33 | 14.43 | 14.45 | 3,512,401 | -0.23(-1.57%) |
Nov 04, 2008 | 14.02 | 14.79 | 13.73 | 14.68 | 5,138,112 | +1.06(+7.78%) |
Nov 03, 2008 | 14.17 | 14.69 | 13.36 | 13.62 | 3,711,581 | -0.76(-5.29%) |
Oct 31, 2008 | 15.40 | 15.46 | 13.92 | 14.38 | 11,275,798 | +0.58(+4.20%) |
Oct 30, 2008 | 14.49 | 14.71 | 13.37 | 13.80 | 6,914,157 | -0.09(-0.65%) |
Oct 29, 2008 | 13.79 | 14.50 | 12.96 | 13.89 | 6,072,234 | +0.61(+4.59%) |
Oct 28, 2008 | 12.50 | 13.31 | 11.69 | 13.28 | 5,084,162 | +1.19(+9.84%) |
Oct 27, 2008 | 12.30 | 12.89 | 11.96 | 12.09 | 5,018,904 | -0.63(-4.95%) |
Oct 24, 2008 | 12.50 | 13.33 | 12.37 | 12.72 | 3,940,036 | -0.57(-4.29%) |
Oct 23, 2008 | 13.96 | 14.20 | 12.53 | 13.29 | 4,576,502 | -0.69(-4.94%) |
Oct 22, 2008 | 14.53 | 14.84 | 13.44 | 13.98 | 4,046,446 | -0.87(-5.86%) |
Oct 21, 2008 | 15.51 | 15.75 | 14.80 | 14.85 | 3,117,687 | -0.97(-6.13%) |
Oct 20, 2008 | 14.70 | 15.85 | 14.58 | 15.82 | 3,304,469 | +1.11(+7.55%) |
Oct 17, 2008 | 13.92 | 15.60 | 13.38 | 14.71 | 4,367,418 | +0.41(+2.87%) |
Oct 16, 2008 | 13.65 | 14.30 | 12.55 | 14.30 | 4,855,192 | +0.64(+4.69%) |
Oct 15, 2008 | 15.45 | 15.45 | 13.62 | 13.66 | 5,335,621 | -2.03(-12.94%) |
Oct 14, 2008 | 16.89 | 16.95 | 15.53 | 15.69 | 6,547,004 | -0.35(-2.18%) |
Oct 13, 2008 | 14.83 | 16.15 | 14.50 | 16.04 | 6,740,422 | +1.92(+13.60%) |
Oct 10, 2008 | 12.50 | 14.60 | 12.50 | 14.12 | 6,592,589 | +0.59(+4.36%) |
Oct 09, 2008 | 14.31 | 14.83 | 13.26 | 13.53 | 4,618,089 | -0.50(-3.56%) |
Oct 08, 2008 | 13.35 | 14.87 | 13.33 | 14.03 | 5,928,421 | +0.14(+1.01%) |
Oct 07, 2008 | 15.02 | 15.65 | 13.82 | 13.89 | 5,219,605 | -1.20(-7.95%) |
Oct 06, 2008 | 14.24 | 15.19 | 13.23 | 15.09 | 8,753,454 | +0.24(+1.62%) |
Oct 03, 2008 | 15.86 | 16.24 | 14.75 | 14.85 | 5,428,430 | -0.45(-2.94%) |
Oct 02, 2008 | 15.49 | 16.07 | 15.10 | 15.30 | 9,314,082 | -1.82(-10.63%) |
Oct 01, 2008 | 17.30 | 17.95 | 17.04 | 17.12 | 7,319,742 | -0.32(-1.83%) |
Sep 30, 2008 | 15.14 | 17.44 | 15.00 | 17.44 | 9,289,297 | +2.56(+17.20%) |
Sep 29, 2008 | 16.09 | 16.28 | 14.60 | 14.88 | 6,588,440 | -1.50(-9.16%) |
Sep 26, 2008 | 16.67 | 16.93 | 16.08 | 16.38 | 5,622,764 | -0.79(-4.60%) |
Sep 25, 2008 | 17.08 | 17.43 | 16.89 | 17.17 | 2,708,420 | +0.11(+0.64%) |
Sep 24, 2008 | 17.26 | 17.53 | 16.80 | 17.06 | 3,423,775 | -0.08(-0.47%) |
Sep 23, 2008 | 17.50 | 17.97 | 17.00 | 17.14 | 3,880,729 | -0.37(-2.11%) |
Sep 22, 2008 | 17.58 | 18.43 | 17.07 | 17.51 | 5,478,280 | -0.16(-0.91%) |
Sep 19, 2008 | 17.75 | 18.05 | 17.28 | 17.67 | 6,814,010 | +0.67(+3.94%) |
Sep 18, 2008 | 17.71 | 17.76 | 15.46 | 17.00 | 11,033,355 | -0.01(-0.06%) |
Sep 17, 2008 | 17.24 | 17.70 | 17.00 | 17.01 | 5,887,030 | -0.71(-4.01%) |
Sep 16, 2008 | 16.93 | 17.86 | 16.89 | 17.72 | 6,634,631 | +0.72(+4.24%) |
Sep 15, 2008 | 17.75 | 17.75 | 16.71 | 17.00 | 5,216,461 | -1.06(-5.87%) |
Sep 12, 2008 | 17.93 | 18.52 | 17.62 | 18.06 | 6,195,823 | -0.02(-0.11%) |
Sep 11, 2008 | 18.04 | 18.39 | 17.45 | 18.08 | 5,985,760 | -0.23(-1.26%) |
Sep 10, 2008 | 17.90 | 18.43 | 17.67 | 18.31 | 4,829,796 | +0.59(+3.33%) |
Sep 09, 2008 | 18.64 | 19.75 | 17.62 | 17.72 | 8,865,992 | -1.08(-5.74%) |
Sep 08, 2008 | 19.98 | 19.99 | 18.62 | 18.80 | 6,979,973 | -0.61(-3.14%) |
Sep 05, 2008 | 19.41 | 19.57 | 18.66 | 19.41 | 6,377,780 | -0.23(-1.17%) |
Sep 04, 2008 | 20.35 | 20.35 | 19.56 | 19.64 | 6,234,908 | -0.79(-3.87%) |
Sep 03, 2008 | 21.66 | 21.72 | 20.00 | 20.43 | 13,640,655 | -1.40(-6.41%) |
Sep 02, 2008 | 22.85 | 22.93 | 21.66 | 21.83 | 5,932,731 | -1.07(-4.67%) |
Aug 29, 2008 | 23.21 | 23.21 | 22.68 | 22.90 | 2,966,908 | -0.38(-1.63%) |
Aug 28, 2008 | 23.06 | 23.33 | 22.91 | 23.28 | 3,700,218 | +0.48(+2.11%) |
Aug 27, 2008 | 22.11 | 22.99 | 22.11 | 22.80 | 3,862,133 | +0.47(+2.10%) |
Aug 26, 2008 | 22.50 | 22.59 | 22.14 | 22.33 | 4,642,594 | -0.25(-1.11%) |
Aug 25, 2008 | 23.70 | 23.70 | 22.45 | 22.58 | 6,571,017 | -1.09(-4.60%) |
Aug 22, 2008 | 22.80 | 24.14 | 22.59 | 23.67 | 8,421,608 | +1.08(+4.78%) |
Aug 21, 2008 | 22.56 | 22.88 | 22.49 | 22.59 | 2,687,842 | -0.21(-0.92%) |
Aug 20, 2008 | 22.78 | 23.32 | 22.54 | 22.80 | 3,376,979 | +0.23(+1.02%) |
Aug 19, 2008 | 22.72 | 23.00 | 22.41 | 22.57 | 3,699,040 | -0.35(-1.53%) |
Aug 18, 2008 | 23.29 | 23.29 | 22.82 | 22.92 | 3,209,249 | -0.21(-0.91%) |
Aug 15, 2008 | 23.66 | 23.69 | 22.78 | 23.13 | 3,787,534 | -0.40(-1.70%) |
Aug 14, 2008 | 22.56 | 23.62 | 22.53 | 23.53 | 5,632,301 | +0.81(+3.57%) |
Aug 13, 2008 | 22.88 | 23.11 | 22.30 | 22.72 | 5,140,080 | -0.20(-0.87%) |
Aug 12, 2008 | 23.04 | 23.81 | 22.86 | 22.92 | 9,653,554 | -0.29(-1.25%) |
Aug 11, 2008 | 22.66 | 23.38 | 22.52 | 23.21 | 6,660,104 | +0.39(+1.71%) |
Aug 08, 2008 | 22.08 | 22.92 | 21.54 | 22.82 | 9,970,801 | +0.59(+2.65%) |
Aug 07, 2008 | 22.80 | 22.93 | 22.01 | 22.23 | 7,505,743 | -0.81(-3.52%) |
Aug 06, 2008 | 23.10 | 23.42 | 22.75 | 23.04 | 11,151,000 | -0.12(-0.52%) |
Aug 05, 2008 | 23.45 | 23.52 | 22.93 | 23.16 | 8,856,736 | -0.17(-0.73%) |
Aug 04, 2008 | 23.93 | 24.09 | 23.15 | 23.33 | 9,074,373 | -0.17(-0.72%) |
Aug 01, 2008 | 23.65 | 24.02 | 23.12 | 23.50 | 15,882,308 | +0.16(+0.69%) |
Jul 31, 2008 | 25.06 | 25.50 | 22.69 | 23.34 | 46,294,264 | -7.91(-25.31%) |
Jul 30, 2008 | 31.61 | 31.89 | 30.56 | 31.25 | 12,653,700 | -0.29(-0.92%) |
Jul 29, 2008 | 31.54 | 32.15 | 31.01 | 31.54 | 4,998,370 | +0.34(+1.09%) |
Jul 28, 2008 | 32.02 | 32.22 | 30.80 | 31.20 | 4,754,778 | -0.88(-2.74%) |
Jul 25, 2008 | 32.00 | 32.26 | 31.26 | 32.08 | 4,460,292 | -0.10(-0.31%) |
Jul 24, 2008 | 33.37 | 33.44 | 32.03 | 32.18 | 3,601,548 | -1.16(-3.48%) |
Jul 23, 2008 | 33.15 | 34.08 | 32.65 | 33.34 | 5,334,332 | +0.63(+1.93%) |
Jul 22, 2008 | 32.79 | 32.92 | 31.99 | 32.71 | 6,052,199 | -0.36(-1.09%) |
Jul 21, 2008 | 33.95 | 34.01 | 32.65 | 33.07 | 3,295,330 | -0.48(-1.43%) |
Jul 18, 2008 | 33.21 | 34.17 | 32.66 | 33.55 | 3,806,151 | +0.19(+0.57%) |
Jul 17, 2008 | 32.88 | 33.76 | 32.46 | 33.36 | 4,499,347 | +0.68(+2.08%) |
Jul 16, 2008 | 30.88 | 32.88 | 30.71 | 32.68 | 5,597,324 | +1.56(+5.01%) |
Jul 15, 2008 | 30.70 | 31.89 | 29.31 | 31.12 | 6,850,758 | +0.44(+1.43%) |
Jul 14, 2008 | 31.72 | 31.87 | 30.18 | 30.68 | 4,404,576 | -0.50(-1.60%) |
Jul 11, 2008 | 31.87 | 31.87 | 30.11 | 31.18 | 5,393,854 | -0.54(-1.70%) |
Jul 10, 2008 | 31.03 | 32.11 | 30.51 | 31.72 | 6,001,067 | +0.62(+1.99%) |
Jul 09, 2008 | 32.21 | 32.36 | 31.06 | 31.10 | 6,754,990 | -1.24(-3.83%) |
Jul 08, 2008 | 32.46 | 32.50 | 31.53 | 32.34 | 8,102,410 | -0.12(-0.37%) |
Jul 07, 2008 | 33.05 | 33.25 | 31.52 | 32.46 | 8,960,807 | -0.51(-1.55%) |
Jul 04, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | +0.00(+0.00%) |
Jul 03, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | -0.83(-2.46%) |
Jul 02, 2008 | 35.69 | 35.72 | 33.67 | 33.80 | 5,551,552 | -1.68(-4.74%) |
Jul 01, 2008 | 34.04 | 35.69 | 34.03 | 35.48 | 5,995,327 | +0.69(+1.98%) |
Jun 30, 2008 | 34.54 | 35.24 | 33.90 | 34.79 | 5,657,232 | +0.23(+0.67%) |
Jun 27, 2008 | 34.06 | 34.58 | 33.90 | 34.56 | 5,241,159 | +0.40(+1.17%) |
Jun 26, 2008 | 34.42 | 34.52 | 33.76 | 34.16 | 5,747,012 | -0.79(-2.26%) |
Jun 25, 2008 | 34.69 | 35.80 | 34.59 | 34.95 | 4,110,358 | +0.29(+0.84%) |
Jun 24, 2008 | 35.07 | 35.26 | 34.32 | 34.66 | 4,013,549 | -0.57(-1.62%) |
Jun 23, 2008 | 36.16 | 36.18 | 34.96 | 35.23 | 3,148,688 | -0.57(-1.59%) |
Jun 20, 2008 | 36.00 | 36.87 | 35.07 | 35.80 | 6,749,849 | -0.56(-1.54%) |
Jun 19, 2008 | 35.87 | 36.61 | 35.28 | 36.36 | 2,801,859 | +0.50(+1.39%) |
Jun 18, 2008 | 36.00 | 36.35 | 35.11 | 35.86 | 4,159,024 | -0.43(-1.18%) |
Jun 17, 2008 | 36.53 | 36.68 | 35.68 | 36.29 | 4,566,157 | -0.30(-0.82%) |
Jun 16, 2008 | 35.99 | 37.15 | 35.72 | 36.59 | 2,841,076 | +0.28(+0.77%) |
Jun 13, 2008 | 35.68 | 36.62 | 35.57 | 36.31 | 3,628,245 | +1.02(+2.89%) |
Jun 12, 2008 | 35.64 | 36.17 | 34.96 | 35.29 | 4,108,477 | -0.16(-0.45%) |
Jun 11, 2008 | 36.08 | 36.49 | 35.32 | 35.45 | 3,744,970 | -0.88(-2.42%) |
Jun 10, 2008 | 36.26 | 36.87 | 36.00 | 36.33 | 3,130,052 | -0.38(-1.04%) |
Jun 09, 2008 | 37.38 | 37.65 | 35.65 | 36.71 | 5,270,864 | -0.67(-1.79%) |
Jun 06, 2008 | 38.77 | 38.90 | 37.13 | 37.38 | 4,594,653 | -1.93(-4.91%) |
Jun 05, 2008 | 38.60 | 39.51 | 38.04 | 39.31 | 3,091,763 | +0.81(+2.10%) |
Jun 04, 2008 | 37.87 | 39.11 | 37.68 | 38.50 | 3,093,909 | +0.57(+1.50%) |
Jun 03, 2008 | 38.95 | 39.00 | 37.29 | 37.93 | 5,227,232 | -0.95(-2.44%) |