Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.23 | 19.23 | 18.76 | 18.87 | 9,314,549 | +0.12(+0.62%) |
Apr 29, 2009 | 18.29 | 18.93 | 18.28 | 18.75 | 7,221,925 | +0.96(+5.40%) |
Apr 28, 2009 | 17.55 | 18.00 | 17.55 | 17.79 | 4,695,393 | -0.10(-0.53%) |
Apr 27, 2009 | 17.97 | 18.17 | 17.81 | 17.89 | 8,575,883 | -0.62(-3.35%) |
Apr 24, 2009 | 18.43 | 18.63 | 18.29 | 18.51 | 6,344,683 | +0.34(+1.85%) |
Apr 23, 2009 | 18.12 | 18.21 | 17.88 | 18.17 | 6,662,843 | +0.34(+1.90%) |
Apr 22, 2009 | 17.68 | 18.14 | 17.67 | 17.83 | 4,754,226 | -0.13(-0.72%) |
Apr 21, 2009 | 17.51 | 17.99 | 17.40 | 17.96 | 5,299,899 | +0.43(+2.45%) |
Apr 20, 2009 | 17.90 | 17.92 | 17.51 | 17.53 | 6,435,961 | -0.89(-4.81%) |
Apr 17, 2009 | 18.45 | 18.56 | 18.30 | 18.42 | 9,561,477 | -0.18(-0.95%) |
Apr 16, 2009 | 18.48 | 18.67 | 18.26 | 18.60 | 6,134,404 | +0.26(+1.41%) |
Apr 15, 2009 | 18.14 | 18.39 | 18.03 | 18.34 | 4,191,408 | +0.24(+1.32%) |
Apr 14, 2009 | 18.30 | 18.43 | 18.06 | 18.10 | 5,104,842 | -0.29(-1.56%) |
Apr 13, 2009 | 18.22 | 18.48 | 18.05 | 18.39 | 3,994,723 | +0.13(+0.71%) |
Apr 09, 2009 | 18.10 | 18.26 | 18.03 | 18.26 | 5,798,138 | +0.76(+4.37%) |
Apr 08, 2009 | 17.34 | 17.61 | 17.25 | 17.49 | 4,521,475 | +0.29(+1.67%) |
Apr 07, 2009 | 17.30 | 17.39 | 17.15 | 17.21 | 3,793,654 | -0.36(-2.06%) |
Apr 06, 2009 | 17.57 | 17.61 | 17.33 | 17.57 | 6,985,608 | -0.23(-1.30%) |
Apr 03, 2009 | 17.49 | 17.80 | 17.37 | 17.80 | 10,761,361 | +0.20(+1.16%) |
Apr 02, 2009 | 17.34 | 17.84 | 17.32 | 17.60 | 10,460,209 | +0.94(+5.65%) |
Apr 01, 2009 | 16.15 | 16.77 | 16.09 | 16.65 | 9,971,740 | +0.59(+3.65%) |
Mar 31, 2009 | 16.15 | 16.35 | 15.99 | 16.07 | 6,541,267 | +0.31(+1.99%) |
Mar 30, 2009 | 15.90 | 15.95 | 15.58 | 15.75 | 4,882,456 | -1.30(-7.60%) |
Mar 26, 2009 | 17.02 | 17.14 | 16.82 | 17.05 | 6,392,912 | +0.38(+2.29%) |
Mar 25, 2009 | 16.54 | 16.89 | 16.30 | 16.67 | 5,733,697 | +0.26(+1.58%) |
Mar 24, 2009 | 16.42 | 16.64 | 16.35 | 16.41 | 5,850,370 | -0.48(-2.83%) |
Mar 23, 2009 | 16.57 | 16.94 | 16.56 | 16.89 | 8,713,990 | +1.36(+8.79%) |
Mar 20, 2009 | 15.69 | 15.82 | 15.47 | 15.52 | 7,465,787 | -0.20(-1.30%) |
Mar 19, 2009 | 15.98 | 16.08 | 15.69 | 15.73 | 7,395,398 | -0.11(-0.69%) |
Mar 18, 2009 | 15.47 | 15.95 | 15.16 | 15.84 | 7,347,810 | +0.33(+2.16%) |
Mar 17, 2009 | 15.11 | 15.54 | 15.04 | 15.50 | 4,091,170 | +0.35(+2.32%) |
Mar 16, 2009 | 15.34 | 15.54 | 15.12 | 15.15 | 4,160,129 | +0.06(+0.38%) |
Mar 13, 2009 | 15.10 | 15.17 | 14.87 | 15.09 | 0 | +0.10(+0.64%) |
Mar 12, 2009 | 14.44 | 15.10 | 14.39 | 15.00 | 4,518,379 | +0.49(+3.39%) |
Mar 11, 2009 | 14.68 | 14.74 | 14.34 | 14.51 | 7,209,958 | -0.04(-0.28%) |
Mar 10, 2009 | 14.03 | 14.57 | 14.00 | 14.55 | 5,094,141 | +1.08(+8.00%) |
Mar 09, 2009 | 13.48 | 13.86 | 13.30 | 13.47 | 5,092,280 | -0.24(-1.74%) |
Mar 06, 2009 | 13.83 | 13.99 | 13.37 | 13.71 | 0 | +0.16(+1.16%) |
Mar 05, 2009 | 13.68 | 13.82 | 13.51 | 13.55 | 3,240,908 | -0.59(-4.15%) |
Mar 04, 2009 | 13.88 | 14.27 | 13.76 | 14.14 | 7,395,194 | +0.51(+3.75%) |
Mar 02, 2009 | 13.47 | 13.63 | 12.96 | 13.63 | 9,735,650 | -0.67(-4.68%) |
Feb 27, 2009 | 13.73 | 14.29 | 13.67 | 14.29 | 0 | +0.25(+1.80%) |
Feb 26, 2009 | 14.39 | 14.52 | 14.04 | 14.04 | 6,001,469 | -0.16(-1.10%) |
Feb 25, 2009 | 14.28 | 14.50 | 13.91 | 14.20 | 12,485,799 | -0.21(-1.47%) |
Feb 24, 2009 | 13.83 | 14.46 | 13.77 | 14.41 | 7,225,629 | +0.73(+5.33%) |
Feb 23, 2009 | 14.35 | 14.38 | 13.64 | 13.68 | 6,493,526 | -0.34(-2.43%) |
Feb 20, 2009 | 13.97 | 14.23 | 13.78 | 14.02 | 7,494,962 | -0.34(-2.37%) |
Feb 19, 2009 | 14.76 | 14.81 | 14.33 | 14.36 | 3,980,170 | -0.06(-0.43%) |
Feb 18, 2009 | 14.60 | 14.62 | 14.23 | 14.42 | 6,691,163 | +0.12(+0.81%) |
Feb 17, 2009 | 14.63 | 14.70 | 14.31 | 14.31 | 6,288,395 | -1.22(-7.86%) |
Feb 13, 2009 | 15.58 | 15.64 | 15.35 | 15.53 | 6,017,654 | +0.09(+0.57%) |
Feb 12, 2009 | 15.09 | 15.46 | 14.92 | 15.44 | 6,079,549 | -0.03(-0.22%) |
Feb 11, 2009 | 15.54 | 15.66 | 15.21 | 15.47 | 4,890,791 | +0.35(+2.35%) |
Feb 10, 2009 | 15.88 | 16.05 | 15.05 | 15.12 | 8,535,324 | -0.86(-5.38%) |
Feb 09, 2009 | 16.13 | 16.22 | 15.86 | 15.98 | 6,004,788 | -0.16(-1.01%) |
Feb 06, 2009 | 15.67 | 16.23 | 15.57 | 16.14 | 5,906,379 | +0.74(+4.83%) |
Feb 05, 2009 | 14.99 | 15.54 | 14.87 | 15.40 | 5,405,314 | +0.29(+1.90%) |
Feb 04, 2009 | 15.16 | 15.43 | 14.98 | 15.11 | 6,677,683 | +0.15(+1.00%) |
Feb 03, 2009 | 14.73 | 15.04 | 14.55 | 14.96 | 6,340,796 | +0.42(+2.86%) |
Feb 02, 2009 | 14.39 | 14.69 | 14.38 | 14.55 | 9,810,211 | -0.10(-0.65%) |
Jan 30, 2009 | 15.02 | 15.15 | 14.64 | 14.64 | 0 | -0.19(-1.29%) |
Jan 29, 2009 | 15.04 | 15.15 | 14.82 | 14.83 | 3,792,330 | -0.80(-5.15%) |
Jan 28, 2009 | 15.37 | 15.66 | 15.29 | 15.64 | 7,943,004 | +0.85(+5.72%) |
Jan 27, 2009 | 14.85 | 14.99 | 14.68 | 14.79 | 3,816,615 | +0.12(+0.84%) |
Jan 26, 2009 | 14.68 | 14.97 | 14.48 | 14.67 | 4,746,263 | +0.22(+1.51%) |
Jan 23, 2009 | 13.95 | 14.59 | 13.83 | 14.45 | 5,594,924 | +0.03(+0.24%) |
Jan 22, 2009 | 14.32 | 14.60 | 14.05 | 14.42 | 4,476,086 | -0.34(-2.31%) |
Jan 21, 2009 | 14.42 | 14.87 | 14.08 | 14.76 | 6,482,828 | +0.78(+5.56%) |
Jan 20, 2009 | 14.73 | 14.74 | 13.98 | 13.98 | 6,344,177 | -1.10(-7.32%) |
Jan 16, 2009 | 15.34 | 15.37 | 14.71 | 15.09 | 4,507,308 | +0.21(+1.42%) |
Jan 15, 2009 | 14.81 | 15.12 | 14.25 | 14.87 | 6,948,710 | +0.20(+1.35%) |
Jan 14, 2009 | 15.22 | 15.25 | 14.66 | 14.68 | 4,894,088 | -0.76(-4.95%) |
Jan 13, 2009 | 15.37 | 15.68 | 15.26 | 15.44 | 4,007,231 | +0.10(+0.67%) |
Jan 12, 2009 | 15.84 | 15.92 | 15.28 | 15.34 | 3,876,472 | -0.74(-4.63%) |
Jan 09, 2009 | 16.41 | 16.46 | 15.94 | 16.08 | 11,027,766 | -0.40(-2.43%) |
Jan 08, 2009 | 16.31 | 16.54 | 16.20 | 16.48 | 5,265,555 | -0.10(-0.62%) |
Jan 07, 2009 | 16.98 | 16.98 | 16.49 | 16.59 | 5,383,437 | -0.93(-5.30%) |
Jan 06, 2009 | 17.46 | 17.65 | 17.25 | 17.51 | 5,752,352 | +0.31(+1.78%) |
Jan 05, 2009 | 16.95 | 17.32 | 16.80 | 17.21 | 5,132,090 | +0.27(+1.61%) |
Jan 02, 2009 | 16.37 | 17.09 | 16.31 | 16.93 | 0 | +0.86(+5.35%) |
Jan 01, 2009 | 15.90 | 16.31 | 15.82 | 16.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.90 | 16.31 | 15.82 | 16.07 | 7,684,336 | -0.01(-0.09%) |
Dec 30, 2008 | 15.89 | 16.12 | 15.75 | 16.09 | 10,310,449 | +0.36(+2.30%) |
Dec 29, 2008 | 15.76 | 15.84 | 15.51 | 15.73 | 5,668,750 | +0.06(+0.39%) |
Dec 26, 2008 | 15.66 | 15.69 | 15.38 | 15.67 | 4,659,041 | -0.01(-0.09%) |
Dec 24, 2008 | 15.75 | 15.78 | 15.42 | 15.68 | 4,065,233 | -0.61(-3.77%) |
Dec 23, 2008 | 16.37 | 16.63 | 16.22 | 16.29 | 5,944,906 | -0.21(-1.28%) |
Dec 22, 2008 | 17.05 | 17.05 | 16.29 | 16.50 | 7,290,318 | -0.57(-3.35%) |
Dec 19, 2008 | 17.25 | 17.44 | 16.93 | 17.08 | 5,372,360 | -0.05(-0.28%) |
Dec 18, 2008 | 17.63 | 17.64 | 16.93 | 17.12 | 6,592,673 | -0.33(-1.91%) |
Dec 17, 2008 | 17.41 | 17.70 | 17.26 | 17.46 | 10,828,736 | -0.46(-2.55%) |
Dec 16, 2008 | 16.82 | 18.00 | 16.78 | 17.92 | 9,534,154 | +1.29(+7.75%) |
Dec 15, 2008 | 16.82 | 16.84 | 16.38 | 16.63 | 8,770,418 | -0.13(-0.77%) |
Dec 12, 2008 | 16.14 | 16.84 | 16.04 | 16.76 | 8,054,103 | +0.16(+0.95%) |
Dec 11, 2008 | 16.84 | 17.30 | 16.48 | 16.60 | 7,185,012 | -0.33(-1.93%) |
Dec 10, 2008 | 16.53 | 16.97 | 16.50 | 16.93 | 8,599,967 | +0.98(+6.16%) |
Dec 09, 2008 | 16.00 | 16.41 | 15.80 | 15.95 | 22,210,280 | -0.10(-0.60%) |
Dec 08, 2008 | 16.00 | 16.47 | 15.95 | 16.04 | 8,996,552 | +0.64(+4.16%) |
Dec 05, 2008 | 14.51 | 15.41 | 14.32 | 15.40 | 8,263,753 | +0.72(+4.88%) |
Dec 04, 2008 | 14.88 | 15.16 | 14.40 | 14.68 | 8,144,719 | -0.63(-4.10%) |
Dec 03, 2008 | 14.81 | 15.34 | 14.57 | 15.31 | 7,436,327 | +0.20(+1.31%) |
Dec 02, 2008 | 14.93 | 15.15 | 14.57 | 15.11 | 9,338,437 | +0.80(+5.57%) |
Dec 01, 2008 | 15.17 | 15.21 | 14.22 | 14.32 | 7,322,036 | -1.39(-8.86%) |
Nov 28, 2008 | 15.88 | 15.88 | 15.60 | 15.71 | 2,954,809 | -0.34(-2.12%) |
Nov 26, 2008 | 14.98 | 16.06 | 14.90 | 16.05 | 7,548,952 | +1.02(+6.81%) |
Nov 25, 2008 | 15.44 | 15.47 | 14.61 | 15.02 | 9,609,027 | -0.30(-1.96%) |
Nov 24, 2008 | 14.30 | 15.62 | 14.30 | 15.32 | 16,108,736 | +1.00(+7.00%) |
Nov 21, 2008 | 13.82 | 14.36 | 13.20 | 14.32 | 13,759,375 | +1.64(+12.90%) |
Nov 20, 2008 | 13.52 | 13.87 | 12.62 | 12.69 | 12,608,566 | -1.07(-7.78%) |
Nov 19, 2008 | 14.68 | 14.77 | 13.67 | 13.76 | 8,427,052 | -1.13(-7.56%) |
Nov 18, 2008 | 15.07 | 15.17 | 14.35 | 14.88 | 6,591,144 | -0.20(-1.36%) |
Nov 17, 2008 | 15.24 | 15.69 | 14.96 | 15.09 | 5,093,379 | -0.24(-1.56%) |
Nov 14, 2008 | 15.74 | 16.15 | 15.31 | 15.32 | 8,663,164 | -1.36(-8.17%) |
Nov 13, 2008 | 15.34 | 16.76 | 14.47 | 16.69 | 14,153,802 | +1.96(+13.29%) |
Nov 12, 2008 | 16.08 | 16.08 | 14.73 | 14.73 | 7,989,720 | -1.40(-8.67%) |
Nov 11, 2008 | 16.44 | 16.58 | 15.79 | 16.13 | 5,901,755 | -0.89(-5.25%) |
Nov 10, 2008 | 17.67 | 17.73 | 16.64 | 17.02 | 5,644,275 | +0.06(+0.36%) |
Nov 07, 2008 | 16.57 | 17.04 | 16.22 | 16.96 | 7,752,668 | +1.34(+8.60%) |
Nov 06, 2008 | 16.46 | 16.57 | 15.37 | 15.62 | 7,044,092 | -0.92(-5.57%) |
Nov 05, 2008 | 17.78 | 18.00 | 16.54 | 16.54 | 6,394,210 | -2.18(-11.66%) |
Nov 04, 2008 | 17.97 | 18.72 | 17.87 | 18.72 | 6,188,005 | +1.51(+8.76%) |
Nov 03, 2008 | 17.27 | 17.38 | 16.98 | 17.21 | 6,424,250 | +0.02(+0.12%) |
Oct 31, 2008 | 16.81 | 17.30 | 16.60 | 17.19 | 10,824,119 | +0.02(+0.12%) |
Oct 30, 2008 | 16.73 | 17.17 | 16.44 | 17.17 | 6,875,654 | +1.60(+10.24%) |
Oct 29, 2008 | 15.03 | 16.23 | 14.86 | 15.58 | 7,978,799 | -0.16(-1.00%) |
Oct 28, 2008 | 14.30 | 15.75 | 13.88 | 15.73 | 9,336,473 | +2.28(+16.99%) |
Oct 27, 2008 | 13.48 | 14.12 | 13.35 | 13.45 | 7,441,855 | -0.50(-3.57%) |
Oct 24, 2008 | 13.17 | 14.34 | 13.17 | 13.95 | 6,918,798 | -1.36(-8.91%) |
Oct 23, 2008 | 15.00 | 15.65 | 14.36 | 15.31 | 8,999,416 | +0.18(+1.17%) |
Oct 22, 2008 | 16.02 | 16.02 | 14.72 | 15.13 | 7,354,045 | -1.61(-9.61%) |
Oct 21, 2008 | 17.60 | 17.60 | 16.71 | 16.74 | 6,721,220 | -1.37(-7.57%) |
Oct 20, 2008 | 17.49 | 18.15 | 17.23 | 18.11 | 5,360,077 | +1.00(+5.82%) |
Oct 17, 2008 | 16.39 | 17.90 | 16.39 | 17.12 | 11,057,111 | -0.09(-0.51%) |
Oct 16, 2008 | 17.24 | 17.61 | 15.84 | 17.21 | 9,006,707 | +0.42(+2.52%) |
Oct 15, 2008 | 18.68 | 18.68 | 16.74 | 16.78 | 6,911,304 | -3.04(-15.34%) |
Oct 14, 2008 | 20.44 | 20.95 | 19.24 | 19.83 | 14,619,202 | -0.52(-2.55%) |
Oct 13, 2008 | 18.39 | 20.46 | 18.17 | 20.34 | 10,069,990 | +3.43(+20.28%) |
Oct 10, 2008 | 16.33 | 17.58 | 15.50 | 16.91 | 13,358,025 | -0.44(-2.55%) |
Oct 09, 2008 | 18.62 | 18.93 | 16.80 | 17.36 | 6,420,650 | -0.74(-4.11%) |
Oct 08, 2008 | 17.56 | 18.78 | 17.05 | 18.10 | 9,966,315 | -0.05(-0.26%) |
Oct 07, 2008 | 19.87 | 20.09 | 18.14 | 18.15 | 7,624,456 | -1.32(-6.76%) |
Oct 06, 2008 | 19.92 | 20.32 | 18.20 | 19.46 | 10,945,073 | -1.81(-8.53%) |
Oct 03, 2008 | 21.87 | 22.64 | 21.07 | 21.28 | 5,343,601 | -0.33(-1.55%) |
Oct 02, 2008 | 23.00 | 23.01 | 21.56 | 21.61 | 4,824,479 | -1.73(-7.39%) |
Oct 01, 2008 | 23.36 | 23.49 | 22.75 | 23.34 | 4,346,798 | -0.30(-1.27%) |
Sep 30, 2008 | 22.44 | 23.64 | 22.44 | 23.64 | 13,110,851 | +1.73(+7.87%) |
Sep 29, 2008 | 23.71 | 23.71 | 21.14 | 21.91 | 5,264,230 | -2.69(-10.92%) |
Sep 26, 2008 | 24.32 | 24.63 | 24.21 | 24.60 | 0 | -0.72(-2.83%) |
Sep 25, 2008 | 24.63 | 25.57 | 24.43 | 25.32 | 4,314,623 | +0.91(+3.72%) |
Sep 24, 2008 | 24.54 | 24.56 | 24.09 | 24.41 | 4,820,019 | +0.39(+1.62%) |
Sep 23, 2008 | 24.85 | 24.89 | 23.89 | 24.02 | 4,588,599 | -0.83(-3.35%) |
Sep 22, 2008 | 25.54 | 25.88 | 24.82 | 24.85 | 4,685,176 | -1.73(-6.49%) |
Sep 19, 2008 | 23.88 | 29.32 | 23.88 | 26.58 | 0 | +2.86(+12.05%) |
Sep 18, 2008 | 22.49 | 23.89 | 21.78 | 23.72 | 7,922,083 | +1.88(+8.59%) |
Sep 17, 2008 | 22.95 | 23.14 | 21.84 | 21.84 | 11,215,223 | -1.96(-8.22%) |
Sep 16, 2008 | 22.72 | 23.87 | 22.52 | 23.80 | 6,811,793 | +0.03(+0.14%) |
Sep 15, 2008 | 24.25 | 24.72 | 23.71 | 23.77 | 8,039,744 | -1.79(-6.99%) |
Sep 12, 2008 | 24.83 | 25.75 | 24.74 | 25.55 | 3,156,658 | +0.60(+2.40%) |
Sep 11, 2008 | 24.63 | 24.99 | 24.22 | 24.95 | 4,631,819 | -0.31(-1.24%) |
Sep 10, 2008 | 25.30 | 25.48 | 24.84 | 25.27 | 2,966,485 | +0.39(+1.56%) |
Sep 09, 2008 | 25.86 | 25.94 | 24.85 | 24.88 | 4,314,931 | -1.37(-5.22%) |
Sep 08, 2008 | 26.78 | 27.05 | 25.89 | 26.25 | 3,214,295 | +0.40(+1.56%) |
Sep 05, 2008 | 25.57 | 25.98 | 25.22 | 25.85 | 0 | +0.27(+1.04%) |
Sep 04, 2008 | 26.54 | 26.57 | 25.53 | 25.58 | 3,530,328 | -1.23(-4.58%) |
Sep 03, 2008 | 26.92 | 27.12 | 26.54 | 26.81 | 2,597,165 | -0.62(-2.26%) |
Sep 02, 2008 | 27.74 | 27.76 | 27.10 | 27.43 | 3,757,670 | -0.57(-2.05%) |
Aug 29, 2008 | 28.21 | 28.30 | 27.98 | 28.00 | 1,524,048 | -0.32(-1.13%) |
Aug 28, 2008 | 28.35 | 28.44 | 28.19 | 28.32 | 2,167,479 | +0.03(+0.10%) |
Aug 27, 2008 | 27.88 | 28.35 | 27.88 | 28.30 | 1,736,438 | +0.63(+2.29%) |
Aug 26, 2008 | 27.80 | 27.89 | 27.59 | 27.66 | 2,947,345 | +0.00(+0.00%) |
Aug 25, 2008 | 28.26 | 28.28 | 27.65 | 27.66 | 3,288,397 | -0.87(-3.06%) |
Aug 22, 2008 | 28.45 | 28.54 | 28.21 | 28.53 | 2,127,013 | +0.14(+0.48%) |
Aug 21, 2008 | 28.18 | 28.53 | 28.04 | 28.40 | 2,891,849 | -0.07(-0.24%) |
Aug 20, 2008 | 27.96 | 28.47 | 27.96 | 28.47 | 2,385,252 | +0.76(+2.74%) |
Aug 19, 2008 | 27.62 | 27.85 | 27.44 | 27.71 | 2,147,851 | -0.26(-0.94%) |
Aug 18, 2008 | 28.54 | 28.60 | 27.91 | 27.97 | 2,291,497 | -0.65(-2.29%) |
Aug 15, 2008 | 28.88 | 28.91 | 28.54 | 28.62 | 0 | -0.40(-1.39%) |
Aug 14, 2008 | 28.78 | 29.19 | 28.78 | 29.03 | 2,562,669 | +0.24(+0.83%) |
Aug 13, 2008 | 28.54 | 28.89 | 28.44 | 28.79 | 3,180,088 | +0.07(+0.24%) |
Aug 12, 2008 | 28.89 | 29.06 | 28.60 | 28.72 | 1,973,206 | -0.42(-1.45%) |
Aug 11, 2008 | 29.23 | 29.37 | 29.04 | 29.14 | 2,343,679 | -0.23(-0.77%) |
Aug 08, 2008 | 28.91 | 29.42 | 28.85 | 29.37 | 1,770,187 | +0.11(+0.37%) |
Aug 07, 2008 | 29.76 | 29.81 | 29.09 | 29.26 | 3,098,002 | -0.85(-2.83%) |
Aug 06, 2008 | 29.90 | 30.19 | 29.71 | 30.11 | 2,564,507 | +0.38(+1.28%) |
Aug 05, 2008 | 29.39 | 29.85 | 29.33 | 29.73 | 2,726,319 | +0.39(+1.32%) |
Aug 04, 2008 | 29.95 | 29.95 | 29.24 | 29.34 | 2,765,564 | -0.80(-2.65%) |
Aug 01, 2008 | 30.66 | 30.72 | 29.98 | 30.14 | 3,958,194 | -0.22(-0.72%) |
Jul 31, 2008 | 30.51 | 30.79 | 30.27 | 30.36 | 2,608,676 | -0.33(-1.09%) |
Jul 30, 2008 | 30.51 | 31.10 | 30.42 | 30.69 | 6,024,071 | +0.59(+1.97%) |
Jul 29, 2008 | 30.10 | 30.34 | 29.71 | 30.10 | 1,895,668 | +0.36(+1.22%) |
Jul 28, 2008 | 30.50 | 30.50 | 29.65 | 29.73 | 2,613,491 | -0.42(-1.40%) |
Jul 25, 2008 | 30.12 | 30.25 | 29.91 | 30.16 | 2,051,695 | +0.00(+0.00%) |
Jul 24, 2008 | 31.14 | 31.14 | 29.95 | 30.16 | 2,927,548 | -0.74(-2.41%) |
Jul 23, 2008 | 30.94 | 31.37 | 30.80 | 30.90 | 2,298,751 | +0.48(+1.59%) |
Jul 22, 2008 | 30.52 | 31.00 | 30.26 | 30.42 | 3,010,450 | -0.29(-0.93%) |
Jul 21, 2008 | 30.73 | 30.81 | 30.50 | 30.70 | 1,749,377 | +0.01(+0.04%) |
Jul 18, 2008 | 30.46 | 30.69 | 30.19 | 30.69 | 1,784,107 | -0.33(-1.08%) |
Jul 17, 2008 | 30.53 | 31.02 | 30.30 | 31.02 | 3,171,616 | +0.52(+1.70%) |
Jul 16, 2008 | 29.70 | 30.54 | 29.54 | 30.51 | 2,142,270 | +0.85(+2.87%) |
Jul 15, 2008 | 29.69 | 30.19 | 29.16 | 29.65 | 3,323,043 | -0.53(-1.76%) |
Jul 14, 2008 | 30.56 | 30.77 | 30.08 | 30.19 | 1,506,054 | -0.01(-0.02%) |
Jul 11, 2008 | 30.27 | 30.68 | 29.92 | 30.19 | 2,638,138 | -0.22(-0.72%) |
Jul 10, 2008 | 30.06 | 30.51 | 29.90 | 30.41 | 2,844,824 | +0.80(+2.72%) |
Jul 09, 2008 | 30.67 | 30.74 | 29.50 | 29.61 | 3,810,876 | -0.76(-2.52%) |
Jul 08, 2008 | 30.20 | 30.46 | 29.71 | 30.37 | 3,355,582 | +0.25(+0.81%) |
Jul 07, 2008 | 30.61 | 30.77 | 29.87 | 30.12 | 3,546,748 | -0.21(-0.70%) |
Jul 04, 2008 | 30.49 | 30.65 | 30.03 | 30.34 | 1,404,360 | +0.00(+0.00%) |
Jul 03, 2008 | 30.49 | 30.65 | 30.03 | 30.34 | 1,404,360 | +0.07(+0.25%) |
Jul 02, 2008 | 31.28 | 31.44 | 30.25 | 30.26 | 4,476,149 | -0.86(-2.76%) |
Jul 01, 2008 | 31.13 | 31.37 | 30.70 | 31.12 | 4,174,129 | -0.64(-2.02%) |
Jun 30, 2008 | 31.83 | 32.01 | 31.66 | 31.76 | 2,078,421 | +0.14(+0.43%) |
Jun 27, 2008 | 31.74 | 31.86 | 31.39 | 31.62 | 2,281,675 | +0.11(+0.35%) |
Jun 26, 2008 | 32.28 | 32.28 | 31.48 | 31.52 | 2,044,390 | -1.04(-3.20%) |
Jun 25, 2008 | 32.07 | 32.90 | 32.07 | 32.56 | 1,927,463 | +0.61(+1.90%) |
Jun 24, 2008 | 31.78 | 32.29 | 31.65 | 31.95 | 2,451,623 | -0.10(-0.32%) |
Jun 23, 2008 | 32.22 | 32.22 | 31.94 | 32.05 | 1,352,320 | +0.07(+0.21%) |
Jun 20, 2008 | 32.74 | 32.74 | 31.99 | 31.99 | 3,126,403 | -1.04(-3.16%) |
Jun 19, 2008 | 33.06 | 33.21 | 32.87 | 33.03 | 1,920,767 | -0.03(-0.08%) |
Jun 18, 2008 | 33.36 | 33.60 | 32.76 | 33.06 | 1,834,958 | -0.12(-0.35%) |
Jun 17, 2008 | 33.37 | 33.55 | 33.17 | 33.17 | 5,565,440 | +0.18(+0.55%) |
Jun 16, 2008 | 33.04 | 33.28 | 32.96 | 32.99 | 2,104,016 | -0.14(-0.41%) |
Jun 13, 2008 | 32.95 | 33.15 | 32.65 | 33.13 | 2,816,817 | +0.20(+0.62%) |
Jun 12, 2008 | 32.89 | 33.16 | 32.62 | 32.92 | 2,351,188 | +0.02(+0.05%) |
Jun 11, 2008 | 33.08 | 33.19 | 32.55 | 32.91 | 2,272,610 | -0.14(-0.42%) |
Jun 10, 2008 | 33.05 | 33.37 | 32.91 | 33.05 | 3,278,116 | -0.73(-2.17%) |
Jun 09, 2008 | 33.86 | 34.07 | 33.42 | 33.78 | 2,153,480 | -0.11(-0.32%) |
Jun 06, 2008 | 34.71 | 34.78 | 33.89 | 33.89 | 3,025,114 | -1.22(-3.48%) |
Jun 05, 2008 | 34.43 | 35.13 | 34.20 | 35.11 | 2,840,623 | +1.01(+2.96%) |
Jun 04, 2008 | 34.40 | 34.51 | 34.06 | 34.10 | 2,266,199 | -0.48(-1.39%) |
Jun 03, 2008 | 35.20 | 35.20 | 34.32 | 34.58 | 6,693,774 | -0.53(-1.51%) |
Jun 02, 2008 | 35.59 | 35.62 | 34.84 | 35.11 | 2,812,808 | -0.28(-0.79%) |
May 30, 2008 | 35.42 | 35.60 | 35.34 | 35.39 | 2,527,166 | -0.03(-0.10%) |
May 29, 2008 | 35.23 | 35.64 | 35.13 | 35.42 | 3,021,463 | +0.24(+0.69%) |
May 28, 2008 | 34.84 | 35.19 | 34.57 | 35.18 | 3,829,751 | +0.44(+1.28%) |
May 27, 2008 | 35.06 | 35.06 | 34.53 | 34.74 | 3,135,329 | -0.17(-0.48%) |
May 26, 2008 | 35.25 | 35.35 | 34.82 | 34.90 | 0 | -0.10(-0.28%) |
May 23, 2008 | 35.25 | 35.35 | 34.82 | 35.00 | 2,239,261 | -0.58(-1.64%) |
May 22, 2008 | 35.63 | 35.65 | 35.32 | 35.59 | 1,610,710 | +0.14(+0.38%) |
May 21, 2008 | 36.27 | 36.27 | 35.38 | 35.45 | 2,101,529 | -0.28(-0.78%) |
May 20, 2008 | 36.03 | 36.03 | 35.52 | 35.73 | 3,218,353 | -0.72(-1.97%) |
May 19, 2008 | 36.52 | 36.94 | 36.40 | 36.45 | 2,375,115 | +0.04(+0.12%) |
May 16, 2008 | 36.22 | 36.47 | 36.06 | 36.40 | 2,755,435 | +0.40(+1.10%) |
May 15, 2008 | 35.54 | 36.06 | 35.40 | 36.01 | 4,036,897 | +0.68(+1.92%) |
May 14, 2008 | 35.39 | 35.71 | 35.31 | 35.33 | 2,044,544 | +0.11(+0.32%) |
May 13, 2008 | 35.23 | 35.38 | 35.00 | 35.22 | 2,420,696 | +0.13(+0.37%) |
May 12, 2008 | 34.73 | 35.10 | 34.52 | 35.09 | 1,862,114 | +0.27(+0.77%) |
May 09, 2008 | 34.75 | 34.91 | 34.55 | 34.82 | 1,056,817 | -0.18(-0.52%) |
May 08, 2008 | 34.99 | 35.13 | 34.78 | 35.00 | 2,970,592 | +0.13(+0.37%) |
May 07, 2008 | 35.59 | 35.59 | 34.56 | 34.87 | 3,771,560 | -0.84(-2.35%) |
May 06, 2008 | 35.25 | 35.76 | 35.11 | 35.71 | 2,877,316 | +0.31(+0.89%) |
May 05, 2008 | 35.69 | 35.69 | 35.16 | 35.40 | 3,504,356 | -0.11(-0.32%) |
May 02, 2008 | 35.46 | 35.63 | 35.28 | 35.51 | 3,770,897 | +0.32(+0.91%) |