Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.19 | 23.29 | 22.64 | 23.01 | 10,390,591 | -0.14(-0.58%) |
Jun 29, 2009 | 23.11 | 23.33 | 22.97 | 23.15 | 7,636,474 | +0.35(+1.52%) |
Jun 26, 2009 | 22.73 | 22.92 | 22.52 | 22.80 | 8,456,744 | -0.09(-0.40%) |
Jun 25, 2009 | 22.34 | 22.91 | 22.29 | 22.89 | 12,192,811 | +0.22(+0.98%) |
Jun 24, 2009 | 22.76 | 22.99 | 22.53 | 22.67 | 11,372,579 | -0.07(-0.30%) |
Jun 23, 2009 | 22.73 | 22.90 | 22.38 | 22.74 | 10,899,070 | +0.13(+0.55%) |
Jun 22, 2009 | 22.97 | 23.01 | 22.48 | 22.61 | 14,020,194 | -0.96(-4.06%) |
Jun 19, 2009 | 23.61 | 23.83 | 23.43 | 23.57 | 12,408,201 | +0.54(+2.33%) |
Jun 18, 2009 | 22.90 | 23.27 | 22.84 | 23.03 | 12,728,158 | -0.33(-1.40%) |
Jun 17, 2009 | 23.33 | 23.49 | 23.06 | 23.36 | 17,021,690 | -0.43(-1.83%) |
Jun 16, 2009 | 24.08 | 24.20 | 23.76 | 23.80 | 13,702,922 | -0.27(-1.10%) |
Jun 15, 2009 | 24.13 | 24.19 | 23.73 | 24.06 | 16,373,816 | -0.65(-2.64%) |
Jun 12, 2009 | 24.59 | 24.73 | 24.41 | 24.71 | 10,297,391 | -0.49(-1.93%) |
Jun 11, 2009 | 25.05 | 25.53 | 25.05 | 25.20 | 12,950,159 | +0.02(+0.10%) |
Jun 10, 2009 | 25.68 | 25.72 | 24.95 | 25.18 | 17,449,108 | +0.10(+0.38%) |
Jun 09, 2009 | 25.20 | 25.23 | 24.86 | 25.08 | 12,253,367 | +0.29(+1.19%) |
Jun 08, 2009 | 24.30 | 24.87 | 24.16 | 24.79 | 16,233,520 | +0.48(+1.97%) |
Jun 05, 2009 | 24.50 | 24.56 | 24.13 | 24.31 | 14,053,192 | -0.27(-1.08%) |
Jun 04, 2009 | 24.71 | 24.86 | 24.42 | 24.57 | 14,851,259 | +0.08(+0.32%) |
Jun 03, 2009 | 24.95 | 24.83 | 24.22 | 24.50 | 14,627,087 | -0.76(-3.00%) |
Jun 02, 2009 | 24.95 | 25.39 | 24.89 | 25.25 | 15,522,475 | +0.21(+0.85%) |
Jun 01, 2009 | 24.62 | 25.10 | 24.52 | 25.04 | 18,614,656 | +1.15(+4.81%) |
May 29, 2009 | 24.13 | 24.23 | 23.63 | 23.89 | 15,749,052 | +0.33(+1.39%) |
May 28, 2009 | 23.59 | 23.70 | 23.19 | 23.57 | 12,876,928 | +0.36(+1.54%) |
May 27, 2009 | 23.53 | 23.68 | 23.15 | 23.21 | 11,468,172 | -0.23(-0.97%) |
May 26, 2009 | 22.81 | 23.53 | 22.81 | 23.43 | 12,095,532 | +0.46(+2.00%) |
May 22, 2009 | 23.00 | 23.16 | 22.84 | 22.98 | 8,326,016 | +0.09(+0.40%) |
May 21, 2009 | 22.74 | 22.98 | 22.55 | 22.88 | 11,215,624 | -0.18(-0.77%) |
May 20, 2009 | 23.19 | 23.38 | 23.01 | 23.06 | 15,389,919 | +0.33(+1.44%) |
May 19, 2009 | 22.83 | 22.97 | 22.65 | 22.73 | 11,720,631 | -0.08(-0.34%) |
May 18, 2009 | 22.54 | 22.84 | 22.46 | 22.81 | 12,577,346 | +0.79(+3.59%) |
May 15, 2009 | 22.19 | 22.32 | 21.87 | 22.02 | 11,015,896 | -0.29(-1.30%) |
May 14, 2009 | 22.07 | 22.41 | 21.93 | 22.31 | 12,586,360 | +0.09(+0.39%) |
May 13, 2009 | 22.50 | 22.65 | 22.17 | 22.22 | 17,574,102 | -0.64(-2.79%) |
May 12, 2009 | 22.80 | 23.22 | 22.72 | 22.86 | 17,634,814 | +0.17(+0.77%) |
May 11, 2009 | 22.57 | 22.86 | 22.52 | 22.69 | 20,212,278 | -0.65(-2.77%) |
May 08, 2009 | 22.69 | 23.53 | 22.66 | 23.33 | 23,915,816 | +1.13(+5.11%) |
May 07, 2009 | 22.59 | 22.69 | 22.09 | 22.20 | 30,263,676 | -0.07(-0.31%) |
May 06, 2009 | 22.10 | 22.30 | 21.80 | 22.27 | 15,629,670 | +0.62(+2.89%) |
May 05, 2009 | 21.52 | 21.75 | 21.40 | 21.64 | 11,292,354 | -0.09(-0.40%) |
May 04, 2009 | 21.80 | 21.84 | 21.66 | 21.73 | 15,435,008 | +0.56(+2.62%) |
May 01, 2009 | 20.84 | 21.23 | 20.73 | 21.18 | 11,091,725 | +0.68(+3.32%) |
Apr 30, 2009 | 20.70 | 21.00 | 20.37 | 20.50 | 15,480,303 | -0.31(-1.51%) |
Apr 29, 2009 | 20.57 | 21.02 | 20.55 | 20.81 | 18,646,750 | +0.24(+1.15%) |
Apr 28, 2009 | 20.52 | 20.74 | 20.31 | 20.57 | 15,284,620 | +0.34(+1.67%) |
Apr 27, 2009 | 20.11 | 20.61 | 20.00 | 20.23 | 18,640,708 | -0.07(-0.33%) |
Apr 24, 2009 | 20.44 | 20.51 | 20.18 | 20.30 | 16,570,130 | +0.58(+2.96%) |
Apr 23, 2009 | 19.56 | 20.40 | 19.27 | 19.72 | 14,859,266 | +0.84(+4.45%) |
Apr 22, 2009 | 18.84 | 19.27 | 18.82 | 18.88 | 14,201,958 | -0.33(-1.71%) |
Apr 21, 2009 | 18.62 | 19.30 | 18.60 | 19.21 | 12,515,702 | +0.43(+2.29%) |
Apr 20, 2009 | 19.17 | 19.18 | 18.68 | 18.78 | 14,038,651 | -0.59(-3.07%) |
Apr 17, 2009 | 19.31 | 19.48 | 19.17 | 19.37 | 11,343,772 | +0.06(+0.30%) |
Apr 16, 2009 | 19.03 | 19.40 | 18.95 | 19.31 | 16,752,621 | +0.33(+1.73%) |
Apr 15, 2009 | 18.82 | 18.99 | 18.63 | 18.98 | 13,726,446 | +0.07(+0.36%) |
Apr 14, 2009 | 18.68 | 19.19 | 18.68 | 18.92 | 17,941,560 | -0.35(-1.83%) |
Apr 13, 2009 | 19.11 | 19.42 | 18.95 | 19.27 | 10,605,971 | -0.04(-0.22%) |
Apr 09, 2009 | 19.02 | 19.31 | 18.85 | 19.31 | 20,110,586 | +0.20(+1.04%) |
Apr 08, 2009 | 18.77 | 19.20 | 18.58 | 19.11 | 15,079,394 | -0.02(-0.10%) |
Apr 07, 2009 | 19.07 | 19.28 | 18.91 | 19.13 | 15,622,564 | -0.52(-2.63%) |
Apr 06, 2009 | 19.36 | 19.71 | 19.32 | 19.65 | 15,266,764 | -0.30(-1.50%) |
Apr 03, 2009 | 19.84 | 20.07 | 19.52 | 19.95 | 15,238,657 | -0.15(-0.74%) |
Apr 02, 2009 | 19.87 | 20.35 | 19.83 | 20.10 | 15,914,748 | +0.59(+3.02%) |
Apr 01, 2009 | 18.95 | 19.59 | 18.87 | 19.51 | 13,289,103 | +0.15(+0.80%) |
Mar 31, 2009 | 19.44 | 19.71 | 19.23 | 19.36 | 13,789,409 | +0.32(+1.70%) |
Mar 30, 2009 | 19.08 | 19.13 | 18.80 | 19.03 | 15,767,327 | -1.11(-5.49%) |
Mar 26, 2009 | 20.29 | 20.40 | 19.94 | 20.14 | 16,081,361 | +0.13(+0.65%) |
Mar 25, 2009 | 20.04 | 20.38 | 19.65 | 20.01 | 17,251,054 | +0.08(+0.39%) |
Mar 24, 2009 | 19.96 | 20.25 | 19.74 | 19.93 | 13,270,874 | -0.29(-1.46%) |
Mar 23, 2009 | 19.86 | 20.25 | 19.82 | 20.22 | 18,486,038 | +1.21(+6.35%) |
Mar 20, 2009 | 19.49 | 19.57 | 19.02 | 19.02 | 17,208,260 | -0.67(-3.41%) |
Mar 19, 2009 | 19.78 | 19.80 | 19.34 | 19.69 | 20,956,886 | +0.41(+2.10%) |
Mar 18, 2009 | 18.69 | 19.41 | 18.41 | 19.28 | 19,287,848 | +0.29(+1.53%) |
Mar 17, 2009 | 18.29 | 19.00 | 18.23 | 18.99 | 11,297,577 | +0.45(+2.42%) |
Mar 16, 2009 | 18.49 | 18.96 | 18.35 | 18.55 | 14,160,211 | +0.06(+0.34%) |
Mar 13, 2009 | 18.64 | 18.69 | 18.17 | 18.48 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 18.13 | 18.48 | 17.84 | 18.46 | 14,679,676 | +0.50(+2.77%) |
Mar 11, 2009 | 18.08 | 18.22 | 17.71 | 17.96 | 18,629,056 | -0.01(-0.05%) |
Mar 10, 2009 | 17.50 | 18.22 | 17.50 | 17.97 | 22,394,590 | +0.51(+2.90%) |
Mar 09, 2009 | 16.93 | 17.58 | 16.89 | 17.46 | 29,615,620 | +0.42(+2.43%) |
Mar 06, 2009 | 17.43 | 17.58 | 16.63 | 17.05 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 17.08 | 17.18 | 16.65 | 16.68 | 21,382,834 | -0.61(-3.55%) |
Mar 04, 2009 | 17.06 | 17.49 | 16.89 | 17.29 | 21,927,816 | +0.27(+1.59%) |
Mar 02, 2009 | 17.82 | 17.97 | 16.98 | 17.02 | 25,157,920 | -1.50(-8.08%) |
Feb 27, 2009 | 18.32 | 18.93 | 18.26 | 18.52 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 19.01 | 19.37 | 18.78 | 18.82 | 24,128,956 | -0.49(-2.52%) |
Feb 25, 2009 | 19.17 | 19.58 | 18.88 | 19.30 | 22,307,528 | -0.04(-0.20%) |
Feb 24, 2009 | 18.91 | 19.43 | 18.58 | 19.34 | 23,541,822 | +0.69(+3.67%) |
Feb 23, 2009 | 19.55 | 19.56 | 18.60 | 18.66 | 20,962,000 | -0.70(-3.62%) |
Feb 20, 2009 | 19.09 | 19.53 | 19.04 | 19.36 | 19,523,832 | -0.46(-2.31%) |
Feb 19, 2009 | 20.15 | 20.30 | 19.75 | 19.81 | 23,178,474 | +0.16(+0.81%) |
Feb 18, 2009 | 19.63 | 19.76 | 19.26 | 19.66 | 20,207,950 | -0.63(-3.09%) |
Feb 17, 2009 | 20.30 | 20.51 | 20.05 | 20.28 | 18,698,834 | -0.88(-4.17%) |
Feb 13, 2009 | 21.34 | 21.48 | 21.05 | 21.17 | 11,888,357 | -0.24(-1.11%) |
Feb 12, 2009 | 20.67 | 21.41 | 20.45 | 21.40 | 14,386,125 | +0.34(+1.63%) |
Feb 11, 2009 | 21.30 | 21.38 | 20.82 | 21.06 | 12,886,294 | +0.08(+0.37%) |
Feb 10, 2009 | 21.79 | 22.05 | 20.81 | 20.98 | 15,562,037 | -0.96(-4.38%) |
Feb 09, 2009 | 22.17 | 22.24 | 21.80 | 21.94 | 10,677,466 | -0.04(-0.18%) |
Feb 06, 2009 | 21.44 | 22.16 | 21.41 | 21.98 | 15,512,369 | +0.62(+2.92%) |
Feb 05, 2009 | 20.86 | 21.47 | 20.64 | 21.36 | 14,434,381 | +0.61(+2.93%) |
Feb 04, 2009 | 20.99 | 21.29 | 20.56 | 20.75 | 16,623,868 | +0.34(+1.66%) |
Feb 03, 2009 | 19.78 | 20.51 | 19.38 | 20.41 | 19,941,448 | +0.35(+1.73%) |
Feb 02, 2009 | 19.87 | 20.17 | 19.83 | 20.07 | 13,838,559 | -0.43(-2.12%) |
Jan 30, 2009 | 20.73 | 20.85 | 20.40 | 20.50 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.58 | 20.80 | 20.36 | 20.49 | 18,305,782 | -0.49(-2.32%) |
Jan 28, 2009 | 21.31 | 21.38 | 20.81 | 20.97 | 16,567,724 | +0.19(+0.91%) |
Jan 27, 2009 | 20.64 | 21.02 | 20.36 | 20.78 | 12,852,277 | +0.17(+0.84%) |
Jan 26, 2009 | 20.08 | 20.75 | 19.99 | 20.61 | 18,241,664 | +0.93(+4.71%) |
Jan 23, 2009 | 18.97 | 19.84 | 18.79 | 19.68 | 26,857,104 | -0.32(-1.59%) |
Jan 22, 2009 | 19.63 | 20.30 | 19.55 | 20.00 | 19,141,818 | -0.31(-1.54%) |
Jan 21, 2009 | 19.31 | 20.35 | 19.28 | 20.32 | 30,019,836 | +0.40(+1.99%) |
Jan 20, 2009 | 20.20 | 20.47 | 19.84 | 19.92 | 22,493,094 | -1.42(-6.65%) |
Jan 16, 2009 | 21.64 | 21.66 | 20.79 | 21.34 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.88 | 21.08 | 20.27 | 21.00 | 18,133,446 | +0.15(+0.72%) |
Jan 14, 2009 | 20.98 | 21.12 | 20.33 | 20.85 | 29,762,964 | -0.98(-4.49%) |
Jan 13, 2009 | 21.42 | 21.90 | 21.42 | 21.83 | 15,029,215 | -0.23(-1.05%) |
Jan 12, 2009 | 22.18 | 22.31 | 21.86 | 22.06 | 13,861,503 | -0.69(-3.03%) |
Jan 09, 2009 | 23.11 | 23.12 | 22.62 | 22.75 | 10,319,252 | -0.81(-3.44%) |
Jan 08, 2009 | 23.31 | 23.59 | 22.87 | 23.56 | 9,923,934 | +0.65(+2.84%) |
Jan 07, 2009 | 23.15 | 23.28 | 22.76 | 22.91 | 13,909,813 | -0.77(-3.24%) |
Jan 06, 2009 | 23.60 | 24.00 | 23.42 | 23.68 | 20,518,568 | +0.01(+0.04%) |
Jan 05, 2009 | 23.29 | 24.05 | 23.29 | 23.67 | 14,586,716 | +0.28(+1.20%) |
Jan 02, 2009 | 22.69 | 23.47 | 22.67 | 23.39 | 0 | +0.83(+3.66%) |
Jan 01, 2009 | 22.08 | 22.73 | 22.02 | 22.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.08 | 22.73 | 22.02 | 22.56 | 9,639,834 | +0.44(+2.01%) |
Dec 30, 2008 | 21.77 | 22.12 | 21.72 | 22.12 | 11,109,105 | +0.24(+1.10%) |
Dec 29, 2008 | 21.73 | 21.99 | 21.45 | 21.88 | 11,454,109 | +0.42(+1.96%) |
Dec 26, 2008 | 21.32 | 21.49 | 21.25 | 21.46 | 3,972,858 | +0.14(+0.63%) |
Dec 24, 2008 | 21.43 | 21.43 | 21.18 | 21.32 | 3,813,881 | -0.29(-1.34%) |
Dec 23, 2008 | 21.96 | 22.03 | 21.43 | 21.61 | 8,240,017 | -0.06(-0.29%) |
Dec 22, 2008 | 22.08 | 22.08 | 21.36 | 21.67 | 11,230,354 | -0.11(-0.51%) |
Dec 19, 2008 | 21.71 | 22.33 | 21.67 | 21.78 | 14,225,902 | -0.64(-2.84%) |
Dec 18, 2008 | 23.37 | 23.68 | 22.21 | 22.42 | 17,370,410 | -1.52(-6.33%) |
Dec 17, 2008 | 23.87 | 24.18 | 23.57 | 23.94 | 17,443,686 | +0.12(+0.51%) |
Dec 16, 2008 | 23.14 | 23.84 | 23.04 | 23.82 | 15,946,921 | +0.77(+3.33%) |
Dec 15, 2008 | 23.21 | 23.35 | 22.64 | 23.05 | 13,051,215 | +0.34(+1.51%) |
Dec 12, 2008 | 22.09 | 22.87 | 21.98 | 22.71 | 14,844,079 | -0.05(-0.21%) |
Dec 11, 2008 | 22.84 | 23.54 | 22.54 | 22.75 | 16,678,534 | +0.47(+2.10%) |
Dec 10, 2008 | 22.34 | 22.55 | 21.92 | 22.29 | 15,101,986 | +0.17(+0.76%) |
Dec 09, 2008 | 22.08 | 22.78 | 21.89 | 22.12 | 11,309,296 | -0.07(-0.33%) |
Dec 08, 2008 | 21.39 | 22.44 | 21.28 | 22.19 | 24,437,902 | +1.18(+5.63%) |
Dec 05, 2008 | 20.55 | 21.16 | 20.05 | 21.01 | 22,253,198 | +0.09(+0.44%) |
Dec 04, 2008 | 21.27 | 22.00 | 20.76 | 20.92 | 18,581,852 | -0.97(-4.41%) |
Dec 03, 2008 | 21.35 | 21.95 | 21.04 | 21.88 | 15,730,633 | -0.27(-1.20%) |
Dec 02, 2008 | 22.06 | 22.33 | 21.51 | 22.15 | 16,481,483 | +1.12(+5.30%) |
Dec 01, 2008 | 22.18 | 22.27 | 21.00 | 21.03 | 16,843,548 | -2.47(-10.52%) |
Nov 28, 2008 | 23.31 | 23.50 | 23.02 | 23.50 | 5,279,197 | +0.15(+0.66%) |
Nov 26, 2008 | 22.12 | 23.38 | 22.01 | 23.35 | 12,624,931 | +0.47(+2.05%) |
Nov 25, 2008 | 23.53 | 23.64 | 22.58 | 22.88 | 22,987,620 | +0.61(+2.73%) |
Nov 24, 2008 | 21.57 | 22.77 | 21.29 | 22.27 | 19,103,048 | +1.35(+6.46%) |
Nov 21, 2008 | 20.35 | 21.00 | 19.43 | 20.92 | 20,204,612 | +1.82(+9.56%) |
Nov 20, 2008 | 20.41 | 20.61 | 19.04 | 19.10 | 24,678,102 | -1.84(-8.81%) |
Nov 19, 2008 | 22.06 | 22.37 | 20.92 | 20.94 | 13,676,951 | -1.03(-4.68%) |
Nov 18, 2008 | 21.57 | 22.23 | 21.26 | 21.97 | 14,296,517 | +0.83(+3.93%) |
Nov 17, 2008 | 21.45 | 21.89 | 21.04 | 21.14 | 12,269,255 | -0.05(-0.25%) |
Nov 14, 2008 | 21.30 | 22.19 | 20.78 | 21.19 | 16,658,718 | -0.34(-1.59%) |
Nov 13, 2008 | 20.06 | 21.56 | 19.38 | 21.53 | 31,267,900 | +1.20(+5.89%) |
Nov 12, 2008 | 21.44 | 21.60 | 20.15 | 20.34 | 21,632,464 | -2.38(-10.50%) |
Nov 11, 2008 | 22.92 | 23.16 | 22.25 | 22.72 | 13,418,378 | -0.82(-3.49%) |
Nov 10, 2008 | 24.24 | 24.32 | 23.03 | 23.54 | 13,393,016 | -0.35(-1.46%) |
Nov 07, 2008 | 23.41 | 24.06 | 23.16 | 23.89 | 19,075,904 | +1.21(+5.34%) |
Nov 06, 2008 | 23.29 | 23.63 | 22.36 | 22.68 | 20,168,196 | -0.95(-4.02%) |
Nov 05, 2008 | 24.14 | 24.83 | 23.61 | 23.63 | 13,586,955 | -1.11(-4.51%) |
Nov 04, 2008 | 24.13 | 24.86 | 24.01 | 24.74 | 14,621,007 | +1.35(+5.76%) |
Nov 03, 2008 | 23.16 | 23.60 | 23.04 | 23.40 | 14,696,906 | -0.59(-2.47%) |
Oct 31, 2008 | 23.25 | 24.48 | 22.91 | 23.99 | 17,431,978 | +0.06(+0.24%) |
Oct 30, 2008 | 23.70 | 24.11 | 22.74 | 23.93 | 21,406,170 | +0.18(+0.77%) |
Oct 29, 2008 | 22.99 | 24.42 | 22.83 | 23.75 | 27,454,708 | +1.29(+5.76%) |
Oct 28, 2008 | 21.61 | 22.52 | 20.31 | 22.45 | 22,466,062 | +3.07(+15.87%) |
Oct 27, 2008 | 19.19 | 20.38 | 19.08 | 19.38 | 20,911,550 | -1.18(-5.73%) |
Oct 24, 2008 | 18.88 | 20.90 | 18.85 | 20.56 | 27,201,426 | -1.19(-5.48%) |
Oct 23, 2008 | 20.60 | 21.98 | 20.27 | 21.75 | 27,266,650 | +0.87(+4.18%) |
Oct 22, 2008 | 21.38 | 21.47 | 20.50 | 20.88 | 25,310,652 | -1.94(-8.50%) |
Oct 21, 2008 | 23.03 | 23.62 | 22.46 | 22.82 | 19,078,880 | -1.77(-7.19%) |
Oct 20, 2008 | 23.16 | 24.60 | 22.86 | 24.58 | 26,690,006 | +3.20(+14.97%) |
Oct 17, 2008 | 20.45 | 22.79 | 20.42 | 21.38 | 22,377,184 | -0.07(-0.32%) |
Oct 16, 2008 | 20.50 | 21.51 | 19.46 | 21.45 | 28,093,146 | +1.49(+7.45%) |
Oct 15, 2008 | 21.86 | 21.96 | 19.96 | 19.96 | 19,810,726 | -2.58(-11.45%) |
Oct 14, 2008 | 23.10 | 23.46 | 21.69 | 22.55 | 28,342,804 | +0.10(+0.45%) |
Oct 13, 2008 | 20.03 | 22.45 | 19.77 | 22.45 | 22,901,438 | +2.87(+14.67%) |
Oct 10, 2008 | 18.63 | 20.29 | 18.13 | 19.57 | 40,605,128 | -0.07(-0.37%) |
Oct 09, 2008 | 21.44 | 21.62 | 19.32 | 19.65 | 28,261,142 | -1.93(-8.95%) |
Oct 08, 2008 | 21.77 | 22.28 | 20.62 | 21.58 | 26,876,960 | +0.14(+0.63%) |
Oct 07, 2008 | 23.00 | 23.07 | 21.44 | 21.44 | 21,243,024 | -0.59(-2.69%) |
Oct 06, 2008 | 22.59 | 22.61 | 20.69 | 22.03 | 29,294,778 | -1.01(-4.40%) |
Oct 03, 2008 | 23.00 | 24.19 | 22.84 | 23.05 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.64 | 23.68 | 22.70 | 22.71 | 15,677,344 | -1.49(-6.14%) |
Oct 01, 2008 | 24.09 | 24.54 | 23.43 | 24.19 | 15,129,842 | -0.02(-0.10%) |
Sep 30, 2008 | 23.94 | 24.46 | 23.87 | 24.22 | 16,335,071 | +0.50(+2.10%) |
Sep 29, 2008 | 25.12 | 25.15 | 23.34 | 23.72 | 16,810,184 | -2.61(-9.92%) |
Sep 26, 2008 | 26.19 | 26.36 | 25.78 | 26.33 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 26.25 | 26.89 | 26.17 | 26.71 | 11,534,989 | +0.87(+3.36%) |
Sep 24, 2008 | 26.23 | 26.25 | 25.80 | 25.84 | 9,555,495 | -0.27(-1.04%) |
Sep 23, 2008 | 26.56 | 26.84 | 25.81 | 26.11 | 13,652,591 | -0.51(-1.92%) |
Sep 22, 2008 | 27.01 | 27.36 | 26.54 | 26.63 | 15,992,634 | +0.29(+1.12%) |
Sep 19, 2008 | 25.80 | 26.43 | 25.34 | 26.33 | 0 | +1.49(+6.00%) |
Sep 18, 2008 | 25.03 | 25.27 | 23.92 | 24.84 | 26,002,408 | +0.02(+0.10%) |
Sep 17, 2008 | 24.70 | 25.51 | 24.17 | 24.82 | 23,926,102 | -0.44(-1.74%) |
Sep 16, 2008 | 24.38 | 25.32 | 24.28 | 25.25 | 20,989,042 | +0.19(+0.75%) |
Sep 15, 2008 | 25.36 | 25.78 | 24.96 | 25.07 | 15,905,017 | -1.38(-5.22%) |
Sep 12, 2008 | 25.99 | 26.50 | 25.82 | 26.45 | 13,216,009 | +0.66(+2.56%) |
Sep 11, 2008 | 25.61 | 25.80 | 25.20 | 25.79 | 14,170,420 | -0.03(-0.13%) |
Sep 10, 2008 | 25.70 | 25.98 | 25.45 | 25.82 | 15,786,459 | +0.53(+2.08%) |
Sep 09, 2008 | 26.08 | 26.15 | 25.27 | 25.29 | 15,506,678 | -0.96(-3.66%) |
Sep 08, 2008 | 26.43 | 26.51 | 25.98 | 26.25 | 13,381,908 | +0.17(+0.67%) |
Sep 05, 2008 | 26.22 | 26.30 | 25.52 | 26.08 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.62 | 26.87 | 25.88 | 26.19 | 24,361,000 | -0.09(-0.33%) |
Sep 03, 2008 | 26.44 | 26.45 | 25.88 | 26.28 | 15,462,085 | +0.21(+0.80%) |
Sep 02, 2008 | 26.47 | 26.59 | 26.07 | 26.07 | 18,714,262 | -1.75(-6.28%) |
Aug 29, 2008 | 28.00 | 28.06 | 27.74 | 27.82 | 6,608,561 | +0.00(+0.00%) |
Aug 28, 2008 | 28.13 | 28.21 | 27.56 | 27.82 | 10,081,018 | -0.27(-0.95%) |
Aug 27, 2008 | 27.95 | 28.13 | 27.83 | 28.08 | 7,793,006 | +0.62(+2.25%) |
Aug 26, 2008 | 27.18 | 27.67 | 27.15 | 27.47 | 12,357,214 | +0.05(+0.18%) |
Aug 25, 2008 | 27.53 | 27.82 | 27.30 | 27.42 | 5,672,230 | -0.16(-0.60%) |
Aug 22, 2008 | 27.65 | 27.89 | 27.43 | 27.58 | 9,285,828 | -0.61(-2.16%) |
Aug 21, 2008 | 27.92 | 28.31 | 27.52 | 28.19 | 18,767,510 | +0.46(+1.65%) |
Aug 20, 2008 | 27.64 | 27.82 | 27.36 | 27.73 | 19,768,116 | +0.00(+0.02%) |
Aug 19, 2008 | 27.54 | 27.77 | 27.30 | 27.73 | 17,337,782 | -0.04(-0.14%) |
Aug 18, 2008 | 28.21 | 28.25 | 27.68 | 27.76 | 12,711,102 | +0.00(+0.00%) |
Aug 15, 2008 | 28.06 | 28.08 | 27.67 | 27.76 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.49 | 28.79 | 28.10 | 28.40 | 10,808,002 | -0.36(-1.24%) |
Aug 13, 2008 | 28.37 | 28.90 | 28.23 | 28.75 | 16,793,984 | -0.68(-2.30%) |
Aug 12, 2008 | 29.52 | 29.63 | 29.23 | 29.43 | 10,702,399 | +0.35(+1.21%) |
Aug 11, 2008 | 29.29 | 29.30 | 28.74 | 29.08 | 8,965,461 | +0.11(+0.37%) |
Aug 08, 2008 | 28.73 | 29.18 | 28.63 | 28.97 | 11,720,080 | -0.64(-2.15%) |
Aug 07, 2008 | 30.10 | 30.16 | 29.56 | 29.61 | 10,342,534 | -0.12(-0.41%) |
Aug 06, 2008 | 29.39 | 29.74 | 29.31 | 29.73 | 12,148,319 | +0.66(+2.26%) |
Aug 05, 2008 | 29.00 | 29.11 | 28.76 | 29.07 | 12,640,846 | +0.01(+0.05%) |
Aug 04, 2008 | 30.04 | 30.04 | 28.97 | 29.06 | 9,600,111 | -0.48(-1.63%) |
Aug 01, 2008 | 29.85 | 29.89 | 29.48 | 29.54 | 13,215,800 | -0.12(-0.39%) |
Jul 31, 2008 | 29.86 | 30.02 | 29.56 | 29.66 | 15,340,923 | -0.31(-1.05%) |
Jul 30, 2008 | 29.23 | 29.97 | 29.14 | 29.97 | 22,363,254 | +0.89(+3.07%) |
Jul 29, 2008 | 29.08 | 29.87 | 28.95 | 29.08 | 19,285,880 | -0.75(-2.52%) |
Jul 28, 2008 | 30.12 | 30.12 | 29.72 | 29.83 | 10,245,083 | +0.11(+0.37%) |
Jul 25, 2008 | 29.87 | 30.08 | 29.55 | 29.72 | 9,091,468 | +0.31(+1.07%) |
Jul 24, 2008 | 29.59 | 29.89 | 29.23 | 29.41 | 10,829,223 | -0.50(-1.68%) |
Jul 23, 2008 | 30.40 | 30.41 | 29.77 | 29.91 | 12,051,750 | -0.48(-1.59%) |
Jul 22, 2008 | 30.88 | 30.88 | 30.14 | 30.39 | 11,872,444 | -0.01(-0.05%) |
Jul 21, 2008 | 30.13 | 30.46 | 29.96 | 30.40 | 9,129,402 | +0.28(+0.95%) |
Jul 18, 2008 | 29.85 | 30.27 | 29.73 | 30.12 | 9,850,486 | +0.43(+1.45%) |
Jul 17, 2008 | 30.02 | 30.22 | 29.36 | 29.69 | 13,739,543 | -0.05(-0.18%) |
Jul 16, 2008 | 29.96 | 30.00 | 29.35 | 29.74 | 13,661,042 | -0.33(-1.11%) |
Jul 15, 2008 | 30.88 | 30.96 | 30.06 | 30.08 | 9,928,096 | -0.97(-3.12%) |
Jul 14, 2008 | 31.20 | 31.30 | 30.76 | 31.05 | 8,733,798 | -0.10(-0.33%) |
Jul 11, 2008 | 31.69 | 31.71 | 30.75 | 31.15 | 11,162,507 | -0.18(-0.57%) |
Jul 10, 2008 | 31.22 | 31.36 | 30.71 | 31.33 | 11,226,140 | +0.22(+0.70%) |
Jul 09, 2008 | 31.38 | 31.85 | 31.04 | 31.11 | 10,751,136 | -0.69(-2.16%) |
Jul 08, 2008 | 31.92 | 31.94 | 31.38 | 31.80 | 9,792,990 | -0.28(-0.87%) |
Jul 07, 2008 | 32.25 | 32.68 | 31.77 | 32.07 | 14,593,752 | +0.05(+0.17%) |
Jul 04, 2008 | 32.08 | 32.11 | 31.57 | 32.02 | 10,837,199 | +0.00(+0.00%) |
Jul 03, 2008 | 32.08 | 32.11 | 31.57 | 32.02 | 10,837,199 | +0.39(+1.22%) |
Jul 02, 2008 | 32.77 | 32.92 | 31.62 | 31.64 | 15,621,410 | -1.27(-3.86%) |