Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.22 | 27.25 | 26.84 | 27.10 | 3,293,126 | -0.04(-0.14%) |
May 28, 2009 | 27.03 | 27.29 | 26.87 | 27.13 | 3,155,269 | +0.05(+0.18%) |
May 27, 2009 | 27.60 | 27.60 | 26.98 | 27.08 | 4,157,975 | -0.47(-1.71%) |
May 26, 2009 | 27.34 | 27.64 | 26.99 | 27.55 | 2,404,120 | +0.19(+0.69%) |
May 22, 2009 | 27.22 | 27.66 | 27.13 | 27.37 | 2,454,784 | +0.16(+0.58%) |
May 21, 2009 | 27.12 | 27.24 | 26.93 | 27.21 | 2,141,257 | -0.13(-0.48%) |
May 20, 2009 | 27.47 | 27.77 | 27.30 | 27.34 | 2,845,100 | -0.08(-0.27%) |
May 19, 2009 | 27.47 | 27.54 | 27.30 | 27.42 | 2,470,169 | -0.04(-0.14%) |
May 18, 2009 | 27.17 | 27.51 | 26.97 | 27.45 | 2,767,653 | +0.39(+1.46%) |
May 15, 2009 | 27.15 | 27.32 | 26.82 | 27.06 | 3,137,571 | -0.14(-0.51%) |
May 14, 2009 | 26.69 | 27.23 | 26.55 | 27.20 | 4,944,519 | +0.49(+1.85%) |
May 13, 2009 | 26.84 | 27.12 | 26.56 | 26.70 | 3,221,289 | -0.33(-1.23%) |
May 12, 2009 | 26.93 | 27.21 | 26.83 | 27.03 | 3,124,178 | +0.14(+0.54%) |
May 11, 2009 | 26.60 | 26.95 | 26.46 | 26.89 | 2,874,449 | +0.06(+0.21%) |
May 08, 2009 | 26.96 | 27.02 | 26.63 | 26.83 | 2,217,296 | +0.11(+0.42%) |
May 07, 2009 | 27.17 | 27.25 | 26.54 | 26.72 | 4,023,327 | -0.22(-0.81%) |
May 06, 2009 | 27.39 | 27.56 | 26.71 | 26.94 | 3,617,346 | -0.24(-0.90%) |
May 05, 2009 | 27.64 | 28.14 | 27.00 | 27.18 | 5,757,476 | -0.55(-1.97%) |
May 04, 2009 | 27.35 | 27.87 | 27.08 | 27.73 | 5,434,288 | +0.54(+1.98%) |
May 01, 2009 | 26.43 | 27.25 | 26.43 | 27.19 | 5,471,937 | +0.81(+3.06%) |
Apr 30, 2009 | 25.67 | 27.51 | 25.24 | 26.38 | 9,510,688 | +1.64(+6.61%) |
Apr 29, 2009 | 24.67 | 25.01 | 24.61 | 24.75 | 3,767,670 | +0.19(+0.79%) |
Apr 28, 2009 | 24.11 | 24.65 | 24.11 | 24.55 | 3,111,839 | +0.29(+1.19%) |
Apr 27, 2009 | 24.22 | 24.70 | 24.18 | 24.27 | 3,093,847 | -0.13(-0.54%) |
Apr 24, 2009 | 24.72 | 24.72 | 24.06 | 24.40 | 3,010,642 | -0.11(-0.43%) |
Apr 23, 2009 | 24.62 | 24.72 | 24.28 | 24.50 | 3,660,760 | -0.15(-0.61%) |
Apr 22, 2009 | 25.03 | 25.03 | 24.63 | 24.65 | 3,062,811 | -0.39(-1.58%) |
Apr 21, 2009 | 24.66 | 25.36 | 24.66 | 25.05 | 3,051,984 | +0.24(+0.96%) |
Apr 20, 2009 | 24.90 | 25.37 | 24.74 | 24.81 | 3,400,647 | -0.31(-1.25%) |
Apr 17, 2009 | 25.24 | 25.37 | 24.90 | 25.12 | 3,381,707 | -0.09(-0.35%) |
Apr 16, 2009 | 25.10 | 25.29 | 24.59 | 25.21 | 4,360,402 | +0.24(+0.98%) |
Apr 15, 2009 | 24.60 | 24.97 | 24.51 | 24.97 | 3,002,337 | +0.37(+1.50%) |
Apr 14, 2009 | 24.57 | 24.70 | 24.21 | 24.60 | 3,457,002 | +0.01(+0.05%) |
Apr 13, 2009 | 24.69 | 25.04 | 24.55 | 24.58 | 3,626,788 | -0.19(-0.78%) |
Apr 09, 2009 | 25.00 | 25.01 | 24.52 | 24.78 | 3,969,551 | +0.21(+0.84%) |
Apr 08, 2009 | 24.45 | 24.60 | 24.26 | 24.57 | 3,923,152 | +0.17(+0.69%) |
Apr 07, 2009 | 23.84 | 24.54 | 23.84 | 24.40 | 5,751,738 | +0.26(+1.06%) |
Apr 06, 2009 | 23.71 | 24.15 | 23.71 | 24.15 | 4,057,018 | +0.33(+1.39%) |
Apr 03, 2009 | 24.14 | 24.24 | 23.56 | 23.81 | 4,313,610 | -0.09(-0.39%) |
Apr 02, 2009 | 24.02 | 24.23 | 23.70 | 23.91 | 6,329,021 | +0.36(+1.52%) |
Apr 01, 2009 | 22.74 | 23.71 | 22.74 | 23.55 | 6,387,308 | +0.60(+2.62%) |
Mar 31, 2009 | 23.08 | 23.21 | 22.73 | 22.95 | 4,260,683 | +0.09(+0.41%) |
Mar 30, 2009 | 22.87 | 23.02 | 22.60 | 22.86 | 3,093,388 | -0.71(-3.03%) |
Mar 26, 2009 | 23.50 | 23.58 | 23.16 | 23.57 | 3,902,069 | +0.09(+0.37%) |
Mar 25, 2009 | 23.47 | 23.58 | 23.12 | 23.48 | 5,188,706 | +0.19(+0.83%) |
Mar 24, 2009 | 23.41 | 23.66 | 23.27 | 23.29 | 3,693,681 | -0.33(-1.41%) |
Mar 23, 2009 | 23.19 | 23.62 | 23.18 | 23.62 | 4,518,847 | +0.80(+3.49%) |
Mar 20, 2009 | 22.99 | 23.24 | 22.77 | 22.82 | 5,600,619 | -0.18(-0.78%) |
Mar 19, 2009 | 23.37 | 23.39 | 22.87 | 23.00 | 4,673,621 | -0.18(-0.80%) |
Mar 18, 2009 | 23.27 | 23.33 | 22.79 | 23.19 | 7,105,423 | -0.54(-2.27%) |
Mar 17, 2009 | 23.58 | 23.81 | 23.42 | 23.73 | 5,660,457 | -0.02(-0.08%) |
Mar 16, 2009 | 23.32 | 23.99 | 23.21 | 23.75 | 3,987,708 | +0.57(+2.46%) |
Mar 13, 2009 | 23.18 | 23.29 | 22.90 | 23.18 | 0 | +0.19(+0.85%) |
Mar 12, 2009 | 22.45 | 23.07 | 22.33 | 22.98 | 4,740,092 | +0.53(+2.34%) |
Mar 11, 2009 | 22.82 | 22.84 | 22.37 | 22.45 | 4,601,333 | -0.21(-0.91%) |
Mar 10, 2009 | 22.91 | 22.91 | 22.37 | 22.66 | 6,692,889 | +0.11(+0.47%) |
Mar 09, 2009 | 23.03 | 23.14 | 22.54 | 22.55 | 5,133,835 | -0.73(-3.12%) |
Mar 06, 2009 | 22.97 | 23.57 | 22.75 | 23.28 | 0 | +0.28(+1.20%) |
Mar 05, 2009 | 23.65 | 23.65 | 22.83 | 23.01 | 7,185,145 | -0.85(-3.55%) |
Mar 04, 2009 | 24.11 | 24.27 | 23.44 | 23.85 | 6,830,421 | +0.08(+0.34%) |
Mar 02, 2009 | 24.01 | 24.29 | 23.73 | 23.77 | 6,044,206 | -0.61(-2.52%) |
Feb 27, 2009 | 23.85 | 24.70 | 23.81 | 24.38 | 0 | +0.13(+0.54%) |
Feb 26, 2009 | 24.87 | 24.87 | 24.22 | 24.25 | 5,938,565 | -0.32(-1.30%) |
Feb 25, 2009 | 24.67 | 24.91 | 24.51 | 24.57 | 4,738,006 | -0.28(-1.13%) |
Feb 24, 2009 | 24.47 | 24.99 | 24.43 | 24.85 | 5,340,025 | +0.38(+1.54%) |
Feb 23, 2009 | 25.41 | 25.41 | 24.30 | 24.48 | 5,020,514 | -0.69(-2.74%) |
Feb 20, 2009 | 25.10 | 25.56 | 24.82 | 25.17 | 0 | -0.43(-1.66%) |
Feb 19, 2009 | 25.52 | 25.91 | 25.34 | 25.59 | 4,137,380 | +0.33(+1.29%) |
Feb 18, 2009 | 25.40 | 25.52 | 25.05 | 25.27 | 4,551,244 | +0.11(+0.42%) |
Feb 17, 2009 | 25.54 | 25.92 | 25.02 | 25.16 | 4,109,000 | -0.76(-2.95%) |
Feb 13, 2009 | 25.85 | 26.19 | 25.63 | 25.93 | 4,378,292 | +0.04(+0.17%) |
Feb 12, 2009 | 25.70 | 25.89 | 25.17 | 25.88 | 5,426,183 | -0.10(-0.39%) |
Feb 11, 2009 | 26.00 | 26.13 | 25.56 | 25.98 | 4,679,748 | +0.13(+0.51%) |
Feb 10, 2009 | 27.07 | 27.08 | 25.67 | 25.85 | 6,489,800 | -1.23(-4.56%) |
Feb 09, 2009 | 27.27 | 27.39 | 26.85 | 27.08 | 3,404,083 | -0.22(-0.80%) |
Feb 06, 2009 | 27.44 | 27.54 | 26.94 | 27.30 | 4,850,331 | -0.06(-0.23%) |
Feb 05, 2009 | 27.06 | 27.72 | 27.03 | 27.37 | 5,230,297 | +0.12(+0.44%) |
Feb 04, 2009 | 28.17 | 28.17 | 27.03 | 27.25 | 5,466,689 | -0.90(-3.21%) |
Feb 03, 2009 | 27.79 | 28.26 | 27.30 | 28.15 | 3,184,899 | +0.49(+1.77%) |
Feb 02, 2009 | 26.96 | 27.74 | 26.96 | 27.66 | 2,498,048 | +0.29(+1.05%) |
Jan 30, 2009 | 28.21 | 28.21 | 27.19 | 27.37 | 0 | -0.90(-3.17%) |
Jan 29, 2009 | 28.21 | 28.78 | 28.08 | 28.27 | 2,522,541 | -0.04(-0.16%) |
Jan 28, 2009 | 28.57 | 28.59 | 28.12 | 28.31 | 3,174,277 | -0.03(-0.11%) |
Jan 27, 2009 | 28.19 | 28.49 | 28.07 | 28.34 | 2,557,433 | +0.33(+1.19%) |
Jan 26, 2009 | 27.71 | 28.33 | 27.71 | 28.01 | 3,354,415 | +0.30(+1.09%) |
Jan 23, 2009 | 27.54 | 27.80 | 27.27 | 27.71 | 3,879,203 | -0.43(-1.54%) |
Jan 22, 2009 | 27.55 | 28.24 | 27.51 | 28.14 | 5,042,539 | -0.12(-0.42%) |
Jan 21, 2009 | 28.45 | 28.45 | 27.69 | 28.26 | 4,231,441 | +0.27(+0.96%) |
Jan 20, 2009 | 27.88 | 28.63 | 27.67 | 27.99 | 5,850,295 | +0.03(+0.11%) |
Jan 16, 2009 | 27.45 | 28.10 | 27.44 | 27.96 | 0 | +1.18(+4.40%) |
Jan 15, 2009 | 26.65 | 26.80 | 26.29 | 26.78 | 4,386,291 | +0.06(+0.23%) |
Jan 14, 2009 | 27.15 | 27.18 | 26.56 | 26.72 | 3,494,268 | -0.78(-2.85%) |
Jan 13, 2009 | 27.39 | 27.58 | 27.21 | 27.50 | 3,051,755 | +0.13(+0.46%) |
Jan 12, 2009 | 27.28 | 27.47 | 27.03 | 27.38 | 3,794,988 | +0.10(+0.37%) |
Jan 09, 2009 | 27.75 | 28.16 | 27.14 | 27.28 | 3,090,885 | -0.52(-1.87%) |
Jan 08, 2009 | 27.79 | 27.99 | 26.47 | 27.80 | 3,778,045 | -0.06(-0.23%) |
Jan 07, 2009 | 27.64 | 28.26 | 27.64 | 27.86 | 3,834,728 | -0.11(-0.40%) |
Jan 06, 2009 | 28.25 | 28.43 | 27.79 | 27.97 | 3,277,429 | -0.09(-0.31%) |
Jan 05, 2009 | 28.16 | 28.31 | 27.91 | 28.06 | 3,725,606 | -0.16(-0.58%) |
Jan 02, 2009 | 27.55 | 28.43 | 27.23 | 28.22 | 0 | +0.75(+2.74%) |
Jan 01, 2009 | 27.03 | 27.62 | 27.03 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.03 | 27.62 | 27.03 | 27.47 | 3,241,143 | +0.41(+1.53%) |
Dec 30, 2008 | 26.42 | 27.06 | 26.42 | 27.06 | 4,304,562 | +0.70(+2.64%) |
Dec 29, 2008 | 26.56 | 26.56 | 26.17 | 26.36 | 3,207,519 | -0.14(-0.52%) |
Dec 26, 2008 | 26.16 | 26.64 | 26.16 | 26.50 | 1,897,745 | +0.40(+1.54%) |
Dec 24, 2008 | 26.16 | 26.30 | 25.93 | 26.10 | 1,163,276 | +0.14(+0.56%) |
Dec 23, 2008 | 26.47 | 26.68 | 25.88 | 25.96 | 3,690,241 | -0.50(-1.89%) |
Dec 22, 2008 | 26.65 | 26.95 | 26.13 | 26.46 | 3,444,372 | -0.25(-0.94%) |
Dec 19, 2008 | 27.30 | 27.30 | 26.61 | 26.71 | 4,488,331 | +0.01(+0.05%) |
Dec 18, 2008 | 26.99 | 27.41 | 26.45 | 26.70 | 4,605,730 | -0.10(-0.37%) |
Dec 17, 2008 | 27.57 | 27.57 | 26.75 | 26.80 | 4,899,772 | -0.73(-2.64%) |
Dec 16, 2008 | 26.53 | 27.55 | 26.50 | 27.52 | 4,976,707 | +1.12(+4.22%) |
Dec 15, 2008 | 26.85 | 26.85 | 26.16 | 26.41 | 3,315,579 | -0.24(-0.89%) |
Dec 12, 2008 | 25.98 | 26.66 | 25.61 | 26.65 | 4,315,835 | +0.59(+2.26%) |
Dec 11, 2008 | 25.97 | 26.55 | 25.94 | 26.06 | 4,446,261 | -0.26(-0.98%) |
Dec 10, 2008 | 26.56 | 26.98 | 25.91 | 26.31 | 4,442,517 | -0.07(-0.26%) |
Dec 09, 2008 | 26.77 | 27.20 | 26.30 | 26.38 | 4,144,579 | -0.46(-1.73%) |
Dec 08, 2008 | 27.61 | 27.61 | 26.67 | 26.85 | 5,355,003 | +0.08(+0.28%) |
Dec 05, 2008 | 25.58 | 26.84 | 25.57 | 26.77 | 6,224,501 | +1.16(+4.53%) |
Dec 04, 2008 | 26.07 | 26.38 | 25.36 | 25.61 | 3,668,664 | -0.65(-2.46%) |
Dec 03, 2008 | 25.71 | 26.28 | 25.26 | 26.26 | 4,011,114 | +0.31(+1.21%) |
Dec 02, 2008 | 25.96 | 26.21 | 25.29 | 25.94 | 6,747,123 | +0.31(+1.22%) |
Dec 01, 2008 | 26.80 | 27.02 | 25.59 | 25.63 | 4,531,125 | -1.58(-5.80%) |
Nov 28, 2008 | 27.24 | 27.56 | 26.75 | 27.21 | 1,876,033 | +0.13(+0.49%) |
Nov 26, 2008 | 26.23 | 27.30 | 25.69 | 27.08 | 4,975,528 | +0.49(+1.86%) |
Nov 25, 2008 | 27.49 | 27.50 | 26.30 | 26.58 | 5,729,500 | -0.55(-2.03%) |
Nov 24, 2008 | 27.45 | 27.81 | 26.85 | 27.13 | 5,233,057 | +0.18(+0.67%) |
Nov 21, 2008 | 25.94 | 27.15 | 25.41 | 26.95 | 8,204,636 | +1.46(+5.73%) |
Nov 20, 2008 | 27.39 | 27.71 | 25.38 | 25.49 | 8,647,866 | -2.15(-7.77%) |
Nov 19, 2008 | 29.30 | 29.53 | 27.64 | 27.64 | 6,082,013 | -1.87(-6.33%) |
Nov 18, 2008 | 28.48 | 29.56 | 27.96 | 29.51 | 6,571,301 | +0.49(+1.68%) |
Nov 17, 2008 | 29.33 | 30.12 | 28.95 | 29.02 | 4,613,779 | -0.38(-1.30%) |
Nov 14, 2008 | 30.22 | 30.67 | 29.34 | 29.40 | 0 | -1.32(-4.28%) |
Nov 13, 2008 | 29.62 | 30.76 | 29.05 | 30.72 | 4,355,605 | +1.20(+4.05%) |
Nov 12, 2008 | 31.00 | 31.00 | 29.45 | 29.52 | 3,675,441 | -0.99(-3.24%) |
Nov 11, 2008 | 31.01 | 31.01 | 30.20 | 30.51 | 2,618,373 | -0.81(-2.58%) |
Nov 10, 2008 | 31.34 | 31.83 | 30.81 | 31.32 | 2,533,807 | +0.28(+0.91%) |
Nov 07, 2008 | 30.91 | 31.09 | 30.12 | 31.04 | 2,849,492 | +0.71(+2.36%) |
Nov 06, 2008 | 31.53 | 31.77 | 30.14 | 30.32 | 5,123,390 | -1.21(-3.83%) |
Nov 05, 2008 | 32.59 | 32.74 | 31.53 | 31.53 | 4,607,633 | -1.33(-4.04%) |
Nov 04, 2008 | 33.30 | 33.45 | 32.75 | 32.86 | 4,471,595 | +0.09(+0.27%) |
Nov 03, 2008 | 31.72 | 32.92 | 31.67 | 32.77 | 3,561,003 | +1.18(+3.75%) |
Oct 31, 2008 | 31.69 | 32.15 | 31.07 | 31.59 | 6,066,290 | +0.27(+0.86%) |
Oct 30, 2008 | 32.09 | 32.33 | 31.06 | 31.32 | 4,614,842 | -0.02(-0.06%) |
Oct 29, 2008 | 32.42 | 33.16 | 31.26 | 31.34 | 7,548,243 | -0.41(-1.30%) |
Oct 28, 2008 | 30.75 | 31.75 | 29.58 | 31.75 | 4,915,166 | +1.92(+6.45%) |
Oct 27, 2008 | 31.60 | 31.60 | 29.60 | 29.83 | 2,950,472 | -0.38(-1.27%) |
Oct 24, 2008 | 30.31 | 30.91 | 29.71 | 30.21 | 5,582,865 | -1.05(-3.37%) |
Oct 23, 2008 | 31.00 | 31.93 | 30.39 | 31.26 | 8,287,597 | +0.41(+1.32%) |
Oct 22, 2008 | 31.36 | 31.56 | 30.05 | 30.86 | 4,596,350 | -0.66(-2.09%) |
Oct 21, 2008 | 31.54 | 32.00 | 31.40 | 31.51 | 3,837,522 | -0.34(-1.08%) |
Oct 20, 2008 | 31.95 | 31.95 | 31.19 | 31.86 | 4,380,757 | +0.24(+0.77%) |
Oct 17, 2008 | 31.78 | 32.41 | 30.40 | 31.61 | 6,967,830 | -0.04(-0.12%) |
Oct 16, 2008 | 30.22 | 31.70 | 29.25 | 31.65 | 7,476,183 | +1.38(+4.57%) |
Oct 15, 2008 | 31.67 | 32.07 | 30.07 | 30.27 | 6,844,877 | -1.52(-4.79%) |
Oct 14, 2008 | 33.91 | 34.15 | 31.56 | 31.79 | 7,518,092 | -0.96(-2.93%) |
Oct 13, 2008 | 32.38 | 34.35 | 31.43 | 32.75 | 5,231,981 | +2.37(+7.80%) |
Oct 10, 2008 | 29.55 | 32.00 | 28.35 | 30.38 | 0 | -0.08(-0.27%) |
Oct 09, 2008 | 33.00 | 33.59 | 29.94 | 30.46 | 9,417,598 | -2.49(-7.57%) |
Oct 08, 2008 | 34.30 | 35.05 | 32.74 | 32.96 | 9,776,622 | -1.91(-5.48%) |
Oct 07, 2008 | 35.35 | 35.84 | 34.67 | 34.87 | 7,593,170 | -0.22(-0.63%) |
Oct 06, 2008 | 35.29 | 35.57 | 34.46 | 35.09 | 7,243,689 | -0.76(-2.12%) |
Oct 03, 2008 | 36.04 | 36.13 | 35.57 | 35.84 | 0 | +0.12(+0.33%) |
Oct 02, 2008 | 35.40 | 36.01 | 35.19 | 35.72 | 3,648,918 | +0.31(+0.87%) |
Oct 01, 2008 | 34.93 | 35.50 | 34.89 | 35.42 | 5,355,732 | +0.27(+0.77%) |
Sep 30, 2008 | 34.65 | 35.34 | 34.65 | 35.15 | 3,663,245 | +0.55(+1.59%) |
Sep 29, 2008 | 35.62 | 36.01 | 34.33 | 34.60 | 4,181,187 | -1.36(-3.78%) |
Sep 26, 2008 | 35.34 | 36.01 | 35.18 | 35.96 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 35.05 | 35.65 | 34.93 | 35.39 | 3,788,057 | +0.48(+1.36%) |
Sep 24, 2008 | 34.92 | 35.09 | 34.38 | 34.92 | 2,508,916 | +0.16(+0.47%) |
Sep 23, 2008 | 34.68 | 35.39 | 34.68 | 34.75 | 2,739,859 | +0.07(+0.20%) |
Sep 22, 2008 | 35.25 | 35.51 | 34.57 | 34.68 | 3,107,049 | -0.83(-2.33%) |
Sep 19, 2008 | 35.78 | 36.66 | 34.93 | 35.51 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.74 | 36.01 | 34.83 | 35.28 | 4,962,307 | -0.06(-0.18%) |
Sep 17, 2008 | 34.81 | 35.92 | 34.81 | 35.34 | 6,034,443 | +0.18(+0.52%) |
Sep 16, 2008 | 34.93 | 35.28 | 34.20 | 35.16 | 2,954,780 | +0.28(+0.79%) |
Sep 15, 2008 | 34.78 | 35.38 | 34.56 | 34.88 | 2,776,978 | -0.33(-0.94%) |
Sep 12, 2008 | 34.79 | 35.27 | 34.69 | 35.22 | 3,287,521 | +0.22(+0.63%) |
Sep 11, 2008 | 34.65 | 35.04 | 34.41 | 35.00 | 2,676,054 | +0.27(+0.78%) |
Sep 10, 2008 | 35.04 | 35.11 | 34.63 | 34.73 | 3,095,483 | -0.16(-0.45%) |
Sep 09, 2008 | 35.22 | 35.43 | 34.88 | 34.88 | 3,736,819 | -0.34(-0.96%) |
Sep 08, 2008 | 34.96 | 35.27 | 34.52 | 35.22 | 3,856,143 | +0.76(+2.20%) |
Sep 05, 2008 | 33.86 | 34.55 | 33.83 | 34.47 | 0 | +0.46(+1.34%) |
Sep 04, 2008 | 34.00 | 34.36 | 33.84 | 34.01 | 4,123,951 | -0.12(-0.35%) |
Sep 03, 2008 | 34.93 | 34.93 | 34.08 | 34.13 | 2,943,348 | -0.57(-1.64%) |
Sep 02, 2008 | 34.35 | 34.90 | 34.25 | 34.70 | 3,882,788 | +0.59(+1.73%) |
Aug 29, 2008 | 34.27 | 34.46 | 34.05 | 34.11 | 0 | -0.26(-0.77%) |
Aug 28, 2008 | 34.03 | 34.37 | 33.82 | 34.37 | 3,275,775 | +0.34(+0.99%) |
Aug 27, 2008 | 33.46 | 34.11 | 33.46 | 34.03 | 2,242,133 | +0.58(+1.74%) |
Aug 26, 2008 | 33.71 | 33.71 | 33.36 | 33.45 | 2,221,834 | -0.33(-0.96%) |
Aug 25, 2008 | 33.96 | 33.98 | 33.49 | 33.78 | 2,692,308 | -0.30(-0.88%) |
Aug 22, 2008 | 34.01 | 34.22 | 33.83 | 34.08 | 0 | +0.13(+0.39%) |
Aug 21, 2008 | 33.84 | 34.10 | 33.74 | 33.95 | 1,242,373 | -0.15(-0.44%) |
Aug 20, 2008 | 33.78 | 34.15 | 33.23 | 34.10 | 2,704,189 | +0.33(+0.98%) |
Aug 19, 2008 | 34.18 | 34.36 | 33.74 | 33.76 | 2,816,364 | -0.50(-1.46%) |
Aug 18, 2008 | 34.69 | 34.75 | 34.17 | 34.26 | 1,999,377 | -0.51(-1.46%) |
Aug 15, 2008 | 34.30 | 34.85 | 34.21 | 34.77 | 0 | +0.56(+1.63%) |
Aug 14, 2008 | 33.86 | 34.52 | 33.69 | 34.21 | 2,679,116 | -0.08(-0.24%) |
Aug 13, 2008 | 34.62 | 34.70 | 34.20 | 34.30 | 3,013,357 | -0.44(-1.28%) |
Aug 12, 2008 | 34.86 | 34.95 | 34.48 | 34.74 | 3,910,053 | -0.16(-0.47%) |
Aug 11, 2008 | 34.78 | 34.94 | 34.21 | 34.90 | 7,174,643 | +0.00(+0.00%) |
Aug 08, 2008 | 33.63 | 34.99 | 33.58 | 34.90 | 4,750,109 | +1.35(+4.01%) |
Aug 07, 2008 | 34.07 | 34.14 | 33.47 | 33.56 | 3,734,479 | -0.76(-2.23%) |
Aug 06, 2008 | 34.02 | 34.36 | 33.83 | 34.32 | 2,892,000 | +0.26(+0.77%) |
Aug 05, 2008 | 33.95 | 34.06 | 33.68 | 34.06 | 3,826,409 | +0.27(+0.80%) |
Aug 04, 2008 | 32.87 | 33.89 | 32.75 | 33.79 | 3,127,139 | +0.92(+2.80%) |
Aug 01, 2008 | 33.30 | 33.37 | 32.55 | 32.87 | 3,070,246 | -0.38(-1.13%) |
Jul 31, 2008 | 32.81 | 33.99 | 32.80 | 33.24 | 4,263,084 | -0.68(-2.01%) |
Jul 30, 2008 | 33.44 | 33.93 | 33.44 | 33.93 | 3,439,363 | +0.44(+1.31%) |
Jul 29, 2008 | 33.49 | 33.49 | 32.97 | 33.49 | 2,574,800 | +0.38(+1.14%) |
Jul 28, 2008 | 32.62 | 33.19 | 32.47 | 33.11 | 4,157,665 | +0.36(+1.11%) |
Jul 25, 2008 | 33.09 | 33.17 | 32.56 | 32.75 | 2,957,990 | -0.36(-1.08%) |
Jul 24, 2008 | 33.61 | 33.66 | 33.06 | 33.11 | 2,848,977 | -0.44(-1.33%) |
Jul 23, 2008 | 32.88 | 33.55 | 32.60 | 33.55 | 4,758,211 | +0.78(+2.39%) |
Jul 22, 2008 | 32.09 | 32.77 | 32.02 | 32.77 | 2,571,104 | +0.58(+1.79%) |
Jul 21, 2008 | 32.40 | 32.40 | 31.85 | 32.19 | 2,956,309 | -0.14(-0.43%) |
Jul 18, 2008 | 32.58 | 32.74 | 32.11 | 32.33 | 3,944,412 | -0.28(-0.85%) |
Jul 17, 2008 | 32.93 | 32.93 | 32.28 | 32.60 | 5,358,712 | -0.22(-0.67%) |
Jul 16, 2008 | 31.88 | 32.85 | 31.67 | 32.82 | 7,248,093 | +0.93(+2.91%) |
Jul 15, 2008 | 31.49 | 32.07 | 31.48 | 31.90 | 4,712,866 | +0.23(+0.71%) |
Jul 14, 2008 | 31.93 | 32.05 | 31.48 | 31.67 | 3,052,612 | -0.20(-0.63%) |
Jul 11, 2008 | 31.61 | 31.98 | 31.50 | 31.87 | 5,230,601 | +0.01(+0.04%) |
Jul 10, 2008 | 31.82 | 31.87 | 31.39 | 31.86 | 3,538,571 | +0.21(+0.67%) |
Jul 09, 2008 | 31.41 | 31.83 | 31.34 | 31.65 | 4,223,736 | +0.21(+0.68%) |
Jul 08, 2008 | 30.96 | 31.44 | 30.81 | 31.43 | 3,758,633 | +0.61(+1.97%) |
Jul 07, 2008 | 30.82 | 31.12 | 30.64 | 30.82 | 4,005,420 | +0.25(+0.82%) |
Jul 04, 2008 | 30.52 | 30.75 | 30.30 | 30.57 | 2,882,830 | +0.00(+0.00%) |
Jul 03, 2008 | 30.52 | 30.75 | 30.30 | 30.57 | 2,882,830 | +0.21(+0.70%) |
Jul 02, 2008 | 30.19 | 30.49 | 30.06 | 30.36 | 5,105,435 | +0.26(+0.87%) |
Jul 01, 2008 | 29.84 | 30.19 | 29.84 | 30.10 | 3,941,244 | +0.01(+0.04%) |
Jun 30, 2008 | 30.05 | 30.39 | 29.95 | 30.09 | 4,328,545 | +0.04(+0.13%) |
Jun 27, 2008 | 30.47 | 30.54 | 29.99 | 30.05 | 6,228,584 | -0.35(-1.15%) |
Jun 26, 2008 | 31.13 | 31.13 | 30.39 | 30.40 | 5,600,807 | -0.81(-2.59%) |
Jun 25, 2008 | 31.48 | 31.48 | 31.14 | 31.21 | 5,217,707 | -0.28(-0.90%) |
Jun 24, 2008 | 31.71 | 32.38 | 31.45 | 31.49 | 5,811,401 | -0.37(-1.16%) |
Jun 23, 2008 | 31.96 | 32.03 | 31.66 | 31.86 | 3,039,014 | -0.09(-0.29%) |
Jun 20, 2008 | 32.04 | 32.24 | 31.66 | 31.95 | 5,385,257 | -0.24(-0.76%) |
Jun 19, 2008 | 31.98 | 32.27 | 31.85 | 32.20 | 4,169,804 | +0.17(+0.53%) |
Jun 18, 2008 | 31.79 | 32.22 | 31.77 | 32.03 | 4,860,945 | +0.28(+0.89%) |
Jun 17, 2008 | 32.35 | 32.35 | 31.70 | 31.75 | 4,244,599 | -0.51(-1.59%) |
Jun 16, 2008 | 32.58 | 32.68 | 31.92 | 32.26 | 5,154,988 | -0.32(-0.98%) |
Jun 13, 2008 | 32.47 | 32.58 | 32.30 | 32.58 | 2,737,948 | +0.16(+0.48%) |
Jun 12, 2008 | 32.58 | 32.58 | 32.28 | 32.42 | 3,287,889 | +0.04(+0.14%) |
Jun 11, 2008 | 32.59 | 32.59 | 32.34 | 32.38 | 3,652,195 | -0.21(-0.63%) |
Jun 10, 2008 | 32.62 | 32.72 | 31.53 | 32.59 | 7,053,482 | +1.06(+3.36%) |
Jun 09, 2008 | 31.43 | 31.66 | 31.27 | 31.53 | 3,194,641 | +0.17(+0.54%) |
Jun 06, 2008 | 32.13 | 32.13 | 31.36 | 31.36 | 5,112,482 | -0.85(-2.63%) |
Jun 05, 2008 | 32.39 | 32.39 | 31.96 | 32.20 | 1,917,556 | +0.03(+0.08%) |
Jun 04, 2008 | 31.89 | 32.24 | 31.81 | 32.18 | 2,262,040 | +0.31(+0.96%) |
Jun 03, 2008 | 32.22 | 32.37 | 31.79 | 31.87 | 3,213,552 | -0.32(-0.99%) |