Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.46 | 20.75 | 20.13 | 20.26 | 15,661,220 | -0.31(-1.51%) |
Apr 29, 2009 | 20.33 | 20.78 | 20.31 | 20.57 | 18,864,672 | +0.23(+1.15%) |
Apr 28, 2009 | 20.29 | 20.50 | 20.08 | 20.33 | 15,463,250 | +0.33(+1.67%) |
Apr 27, 2009 | 19.88 | 20.37 | 19.77 | 20.00 | 18,858,560 | -0.07(-0.33%) |
Apr 24, 2009 | 20.21 | 20.28 | 19.95 | 20.07 | 16,763,783 | +0.58(+2.96%) |
Apr 23, 2009 | 19.34 | 20.17 | 19.05 | 19.49 | 15,032,925 | +0.83(+4.45%) |
Apr 22, 2009 | 18.63 | 19.05 | 18.61 | 18.66 | 14,367,935 | -0.32(-1.71%) |
Apr 21, 2009 | 18.41 | 19.08 | 18.39 | 18.98 | 12,661,972 | +0.42(+2.29%) |
Apr 20, 2009 | 18.95 | 18.96 | 18.46 | 18.56 | 14,202,719 | -0.59(-3.07%) |
Apr 17, 2009 | 19.08 | 19.25 | 18.95 | 19.15 | 11,476,345 | +0.06(+0.30%) |
Apr 16, 2009 | 18.81 | 19.18 | 18.73 | 19.09 | 16,948,406 | +0.32(+1.73%) |
Apr 15, 2009 | 18.60 | 18.77 | 18.42 | 18.77 | 13,886,865 | +0.07(+0.36%) |
Apr 14, 2009 | 18.46 | 18.97 | 18.46 | 18.70 | 18,151,240 | -0.35(-1.83%) |
Apr 13, 2009 | 18.88 | 19.19 | 18.73 | 19.05 | 10,729,922 | -0.04(-0.22%) |
Apr 09, 2009 | 18.80 | 19.09 | 18.64 | 19.09 | 20,345,616 | +0.20(+1.04%) |
Apr 08, 2009 | 18.55 | 18.97 | 18.37 | 18.89 | 15,255,625 | -0.02(-0.10%) |
Apr 07, 2009 | 18.85 | 19.06 | 18.69 | 18.91 | 15,805,143 | -0.51(-2.63%) |
Apr 06, 2009 | 19.14 | 19.49 | 19.09 | 19.42 | 15,445,185 | -0.30(-1.50%) |
Apr 03, 2009 | 19.61 | 19.83 | 19.29 | 19.72 | 15,416,750 | -0.15(-0.74%) |
Apr 02, 2009 | 19.64 | 20.11 | 19.60 | 19.87 | 16,100,742 | +0.58(+3.02%) |
Apr 01, 2009 | 18.73 | 19.37 | 18.66 | 19.29 | 13,444,412 | +0.15(+0.80%) |
Mar 31, 2009 | 19.21 | 19.48 | 19.00 | 19.13 | 13,950,565 | +0.32(+1.70%) |
Mar 30, 2009 | 18.86 | 18.91 | 18.58 | 18.81 | 15,951,598 | -1.09(-5.49%) |
Mar 26, 2009 | 20.05 | 20.17 | 19.71 | 19.91 | 16,269,302 | +0.13(+0.65%) |
Mar 25, 2009 | 19.81 | 20.14 | 19.42 | 19.78 | 17,452,666 | +0.08(+0.39%) |
Mar 24, 2009 | 19.73 | 20.02 | 19.51 | 19.70 | 13,425,970 | -0.29(-1.46%) |
Mar 23, 2009 | 19.63 | 20.02 | 19.59 | 19.99 | 18,702,084 | +1.19(+6.35%) |
Mar 20, 2009 | 19.27 | 19.35 | 18.80 | 18.80 | 17,409,372 | -0.66(-3.41%) |
Mar 19, 2009 | 19.55 | 19.58 | 19.12 | 19.46 | 21,201,808 | +0.40(+2.10%) |
Mar 18, 2009 | 18.47 | 19.18 | 18.19 | 19.06 | 19,513,262 | +0.29(+1.52%) |
Mar 17, 2009 | 18.08 | 18.78 | 18.02 | 18.77 | 11,429,610 | +0.44(+2.42%) |
Mar 16, 2009 | 18.27 | 18.75 | 18.14 | 18.33 | 14,325,700 | +0.06(+0.34%) |
Mar 13, 2009 | 18.42 | 18.48 | 17.96 | 18.27 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 17.92 | 18.27 | 17.63 | 18.24 | 14,851,236 | +0.49(+2.77%) |
Mar 11, 2009 | 17.87 | 18.01 | 17.50 | 17.75 | 18,846,772 | -0.01(-0.05%) |
Mar 10, 2009 | 17.30 | 18.01 | 17.30 | 17.76 | 22,656,314 | +0.50(+2.90%) |
Mar 09, 2009 | 16.74 | 17.38 | 16.69 | 17.26 | 29,961,736 | +0.41(+2.43%) |
Mar 06, 2009 | 17.23 | 17.38 | 16.44 | 16.85 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 16.89 | 16.98 | 16.46 | 16.48 | 21,632,732 | -0.61(-3.55%) |
Mar 04, 2009 | 16.86 | 17.29 | 16.70 | 17.09 | 22,184,084 | +0.27(+1.59%) |
Mar 02, 2009 | 17.62 | 17.76 | 16.78 | 16.82 | 25,451,938 | -1.48(-8.08%) |
Feb 27, 2009 | 18.11 | 18.71 | 18.05 | 18.30 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 18.79 | 19.14 | 18.56 | 18.60 | 24,410,948 | -0.48(-2.52%) |
Feb 25, 2009 | 18.95 | 19.36 | 18.66 | 19.08 | 22,568,234 | -0.04(-0.20%) |
Feb 24, 2009 | 18.69 | 19.20 | 18.37 | 19.12 | 23,816,954 | +0.68(+3.67%) |
Feb 23, 2009 | 19.32 | 19.33 | 18.38 | 18.44 | 21,206,980 | -0.69(-3.62%) |
Feb 20, 2009 | 18.87 | 19.30 | 18.82 | 19.13 | 19,752,006 | -0.45(-2.31%) |
Feb 19, 2009 | 19.92 | 20.07 | 19.52 | 19.59 | 23,449,358 | +0.16(+0.81%) |
Feb 18, 2009 | 19.40 | 19.53 | 19.04 | 19.43 | 20,444,118 | -0.62(-3.09%) |
Feb 17, 2009 | 20.06 | 20.28 | 19.81 | 20.05 | 18,917,366 | -0.87(-4.17%) |
Feb 13, 2009 | 21.09 | 21.23 | 20.80 | 20.92 | 12,027,295 | -0.23(-1.10%) |
Feb 12, 2009 | 20.43 | 21.16 | 20.22 | 21.16 | 14,554,254 | +0.34(+1.63%) |
Feb 11, 2009 | 21.06 | 21.14 | 20.58 | 20.82 | 13,036,895 | +0.08(+0.37%) |
Feb 10, 2009 | 21.54 | 21.79 | 20.57 | 20.74 | 15,743,909 | -0.95(-4.38%) |
Feb 09, 2009 | 21.91 | 21.98 | 21.55 | 21.69 | 10,802,252 | -0.04(-0.18%) |
Feb 06, 2009 | 21.19 | 21.90 | 21.16 | 21.73 | 15,693,661 | +0.62(+2.92%) |
Feb 05, 2009 | 20.62 | 21.22 | 20.40 | 21.11 | 14,603,074 | +0.60(+2.93%) |
Feb 04, 2009 | 20.75 | 21.05 | 20.33 | 20.51 | 16,818,150 | +0.33(+1.65%) |
Feb 03, 2009 | 19.55 | 20.28 | 19.15 | 20.18 | 20,174,502 | +0.34(+1.73%) |
Feb 02, 2009 | 19.64 | 19.93 | 19.60 | 19.83 | 14,000,288 | -0.43(-2.12%) |
Jan 30, 2009 | 20.49 | 20.61 | 20.16 | 20.26 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.34 | 20.56 | 20.12 | 20.25 | 18,519,720 | -0.48(-2.32%) |
Jan 28, 2009 | 21.06 | 21.13 | 20.57 | 20.73 | 16,761,350 | +0.19(+0.91%) |
Jan 27, 2009 | 20.41 | 20.78 | 20.12 | 20.54 | 13,002,480 | +0.17(+0.84%) |
Jan 26, 2009 | 19.84 | 20.51 | 19.76 | 20.37 | 18,454,852 | +0.92(+4.71%) |
Jan 23, 2009 | 18.76 | 19.61 | 18.57 | 19.46 | 27,170,980 | -0.31(-1.59%) |
Jan 22, 2009 | 19.40 | 20.06 | 19.32 | 19.77 | 19,365,528 | -0.31(-1.54%) |
Jan 21, 2009 | 19.08 | 20.11 | 19.06 | 20.08 | 30,370,676 | +0.39(+1.99%) |
Jan 20, 2009 | 19.96 | 20.23 | 19.61 | 19.69 | 22,755,970 | -1.40(-6.65%) |
Jan 16, 2009 | 21.39 | 21.41 | 20.55 | 21.09 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.64 | 20.84 | 20.04 | 20.75 | 18,345,370 | +0.15(+0.72%) |
Jan 14, 2009 | 20.74 | 20.87 | 20.09 | 20.61 | 30,110,802 | -0.97(-4.49%) |
Jan 13, 2009 | 21.17 | 21.64 | 21.17 | 21.58 | 15,204,860 | -0.23(-1.05%) |
Jan 12, 2009 | 21.92 | 22.05 | 21.61 | 21.80 | 14,023,501 | -0.68(-3.03%) |
Jan 09, 2009 | 22.84 | 22.85 | 22.36 | 22.49 | 10,439,852 | -0.80(-3.44%) |
Jan 08, 2009 | 23.04 | 23.32 | 22.61 | 23.29 | 10,039,914 | +0.64(+2.84%) |
Jan 07, 2009 | 22.88 | 23.01 | 22.50 | 22.64 | 14,072,376 | -0.76(-3.24%) |
Jan 06, 2009 | 23.33 | 23.72 | 23.15 | 23.40 | 20,758,368 | +0.01(+0.04%) |
Jan 05, 2009 | 23.02 | 23.77 | 23.02 | 23.39 | 14,757,190 | +0.28(+1.20%) |
Jan 02, 2009 | 22.42 | 23.20 | 22.41 | 23.12 | 0 | +0.82(+3.66%) |
Jan 01, 2009 | 21.83 | 22.47 | 21.76 | 22.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.83 | 22.47 | 21.76 | 22.30 | 9,752,494 | +0.44(+2.01%) |
Dec 30, 2008 | 21.52 | 21.86 | 21.47 | 21.86 | 11,238,936 | +0.24(+1.10%) |
Dec 29, 2008 | 21.48 | 21.73 | 21.20 | 21.62 | 11,587,972 | +0.42(+1.96%) |
Dec 26, 2008 | 21.07 | 21.25 | 21.01 | 21.21 | 4,019,288 | +0.13(+0.63%) |
Dec 24, 2008 | 21.18 | 21.18 | 20.94 | 21.07 | 3,858,453 | -0.29(-1.34%) |
Dec 23, 2008 | 21.71 | 21.78 | 21.18 | 21.36 | 8,336,318 | -0.06(-0.29%) |
Dec 22, 2008 | 21.82 | 21.82 | 21.12 | 21.42 | 11,361,602 | -0.11(-0.51%) |
Dec 19, 2008 | 21.46 | 22.08 | 21.42 | 21.53 | 14,392,159 | -0.63(-2.84%) |
Dec 18, 2008 | 23.10 | 23.41 | 21.96 | 22.16 | 17,573,416 | -1.50(-6.33%) |
Dec 17, 2008 | 23.59 | 23.90 | 23.29 | 23.66 | 17,647,548 | +0.12(+0.51%) |
Dec 16, 2008 | 22.87 | 23.57 | 22.77 | 23.54 | 16,133,292 | +0.76(+3.33%) |
Dec 15, 2008 | 22.94 | 23.08 | 22.38 | 22.78 | 13,203,743 | +0.34(+1.51%) |
Dec 12, 2008 | 21.84 | 22.60 | 21.72 | 22.44 | 15,017,560 | -0.05(-0.21%) |
Dec 11, 2008 | 22.57 | 23.26 | 22.28 | 22.49 | 16,873,454 | +0.46(+2.10%) |
Dec 10, 2008 | 22.08 | 22.29 | 21.67 | 22.03 | 15,278,481 | +0.17(+0.76%) |
Dec 09, 2008 | 21.83 | 22.52 | 21.63 | 21.86 | 11,441,467 | -0.07(-0.33%) |
Dec 08, 2008 | 21.14 | 22.18 | 21.03 | 21.93 | 24,723,506 | +1.17(+5.63%) |
Dec 05, 2008 | 20.31 | 20.91 | 19.82 | 20.76 | 22,513,270 | +0.09(+0.44%) |
Dec 04, 2008 | 21.03 | 21.75 | 20.52 | 20.67 | 18,799,016 | -0.95(-4.41%) |
Dec 03, 2008 | 21.10 | 21.70 | 20.79 | 21.63 | 15,914,475 | -0.26(-1.20%) |
Dec 02, 2008 | 21.80 | 22.08 | 21.27 | 21.89 | 16,674,101 | +1.10(+5.30%) |
Dec 01, 2008 | 21.93 | 22.01 | 20.75 | 20.79 | 17,040,396 | -2.44(-10.52%) |
Nov 28, 2008 | 23.04 | 23.23 | 22.76 | 23.23 | 5,340,894 | +0.15(+0.66%) |
Nov 26, 2008 | 21.86 | 23.11 | 21.76 | 23.08 | 12,772,477 | +0.46(+2.05%) |
Nov 25, 2008 | 23.26 | 23.37 | 22.32 | 22.62 | 23,256,274 | +0.60(+2.73%) |
Nov 24, 2008 | 21.32 | 22.51 | 21.05 | 22.01 | 19,326,304 | +1.34(+6.46%) |
Nov 21, 2008 | 20.12 | 20.76 | 19.21 | 20.68 | 20,440,740 | +1.80(+9.56%) |
Nov 20, 2008 | 20.18 | 20.37 | 18.82 | 18.87 | 24,966,514 | -1.82(-8.81%) |
Nov 19, 2008 | 21.81 | 22.11 | 20.68 | 20.70 | 13,836,792 | -1.02(-4.68%) |
Nov 18, 2008 | 21.32 | 21.97 | 21.02 | 21.71 | 14,463,599 | +0.82(+3.93%) |
Nov 17, 2008 | 21.20 | 21.64 | 20.80 | 20.89 | 12,412,645 | -0.05(-0.25%) |
Nov 14, 2008 | 21.06 | 21.94 | 20.54 | 20.95 | 16,853,408 | -0.34(-1.59%) |
Nov 13, 2008 | 19.82 | 21.31 | 19.16 | 21.28 | 31,633,324 | +1.18(+5.89%) |
Nov 12, 2008 | 21.19 | 21.35 | 19.91 | 20.10 | 21,885,280 | -2.36(-10.50%) |
Nov 11, 2008 | 22.66 | 22.90 | 22.00 | 22.46 | 13,575,197 | -0.81(-3.49%) |
Nov 10, 2008 | 23.96 | 24.04 | 22.77 | 23.27 | 13,549,539 | -0.34(-1.45%) |
Nov 07, 2008 | 23.14 | 23.78 | 22.90 | 23.61 | 19,298,844 | +1.20(+5.34%) |
Nov 06, 2008 | 23.02 | 23.35 | 22.10 | 22.41 | 20,403,900 | -0.94(-4.02%) |
Nov 05, 2008 | 23.86 | 24.54 | 23.34 | 23.35 | 13,745,745 | -1.10(-4.51%) |
Nov 04, 2008 | 23.86 | 24.57 | 23.73 | 24.46 | 14,791,881 | +1.33(+5.76%) |
Nov 03, 2008 | 22.90 | 23.33 | 22.77 | 23.13 | 14,868,668 | -0.59(-2.48%) |
Oct 31, 2008 | 22.98 | 24.19 | 22.65 | 23.71 | 17,635,704 | +0.06(+0.24%) |
Oct 30, 2008 | 23.42 | 23.83 | 22.48 | 23.66 | 21,656,342 | +0.18(+0.77%) |
Oct 29, 2008 | 22.73 | 24.14 | 22.57 | 23.47 | 27,775,570 | +1.28(+5.76%) |
Oct 28, 2008 | 21.36 | 22.26 | 20.08 | 22.20 | 22,728,622 | +3.04(+15.87%) |
Oct 27, 2008 | 18.97 | 20.15 | 18.86 | 19.16 | 21,155,940 | -1.16(-5.73%) |
Oct 24, 2008 | 18.66 | 20.65 | 18.63 | 20.32 | 27,519,326 | -1.18(-5.48%) |
Oct 23, 2008 | 20.36 | 21.73 | 20.04 | 21.50 | 27,585,314 | +0.86(+4.19%) |
Oct 22, 2008 | 21.13 | 21.22 | 20.26 | 20.64 | 25,606,456 | -1.92(-8.50%) |
Oct 21, 2008 | 22.76 | 23.35 | 22.20 | 22.55 | 19,301,852 | -1.75(-7.19%) |
Oct 20, 2008 | 22.89 | 24.31 | 22.60 | 24.30 | 27,001,930 | +3.16(+14.97%) |
Oct 17, 2008 | 20.22 | 22.52 | 20.18 | 21.14 | 22,638,704 | -0.07(-0.32%) |
Oct 16, 2008 | 20.26 | 21.27 | 19.24 | 21.20 | 28,421,468 | +1.47(+7.45%) |
Oct 15, 2008 | 21.61 | 21.71 | 19.73 | 19.73 | 20,042,252 | -2.55(-11.45%) |
Oct 14, 2008 | 22.83 | 23.19 | 21.44 | 22.29 | 28,674,044 | +0.10(+0.45%) |
Oct 13, 2008 | 19.80 | 22.19 | 19.54 | 22.19 | 23,169,084 | +2.84(+14.67%) |
Oct 10, 2008 | 18.42 | 20.06 | 17.93 | 19.35 | 41,079,676 | -0.07(-0.37%) |
Oct 09, 2008 | 21.19 | 21.37 | 19.09 | 19.42 | 28,591,426 | -1.91(-8.95%) |
Oct 08, 2008 | 21.52 | 22.02 | 20.38 | 21.33 | 27,191,068 | +0.13(+0.63%) |
Oct 07, 2008 | 22.73 | 22.81 | 21.19 | 21.19 | 21,491,288 | -0.59(-2.69%) |
Oct 06, 2008 | 22.33 | 22.35 | 20.45 | 21.78 | 29,637,144 | -1.00(-4.40%) |
Oct 03, 2008 | 22.73 | 23.91 | 22.57 | 22.78 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.36 | 23.41 | 22.43 | 22.44 | 15,860,564 | -1.47(-6.15%) |
Oct 01, 2008 | 23.81 | 24.26 | 23.16 | 23.91 | 15,306,663 | -0.02(-0.10%) |
Sep 30, 2008 | 23.66 | 24.18 | 23.59 | 23.94 | 16,525,978 | +0.49(+2.10%) |
Sep 29, 2008 | 24.83 | 24.86 | 23.07 | 23.45 | 17,006,642 | -2.58(-9.92%) |
Sep 26, 2008 | 25.89 | 26.05 | 25.48 | 26.03 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 25.95 | 26.58 | 25.87 | 26.40 | 11,669,797 | +0.86(+3.36%) |
Sep 24, 2008 | 25.93 | 25.95 | 25.51 | 25.54 | 9,667,169 | -0.27(-1.04%) |
Sep 23, 2008 | 26.26 | 26.53 | 25.51 | 25.81 | 13,812,148 | -0.51(-1.92%) |
Sep 22, 2008 | 26.69 | 27.05 | 26.23 | 26.32 | 16,179,538 | +0.29(+1.12%) |
Sep 19, 2008 | 25.51 | 26.12 | 25.05 | 26.03 | 0 | +1.47(+6.00%) |
Sep 18, 2008 | 24.74 | 24.98 | 23.64 | 24.55 | 26,306,294 | +0.02(+0.10%) |
Sep 17, 2008 | 24.41 | 25.21 | 23.89 | 24.53 | 24,205,724 | -0.43(-1.74%) |
Sep 16, 2008 | 24.10 | 25.03 | 24.00 | 24.96 | 21,234,338 | +0.19(+0.75%) |
Sep 15, 2008 | 25.06 | 25.48 | 24.67 | 24.78 | 16,090,897 | -1.36(-5.22%) |
Sep 12, 2008 | 25.69 | 26.19 | 25.53 | 26.14 | 13,370,463 | +0.65(+2.56%) |
Sep 11, 2008 | 25.32 | 25.50 | 24.91 | 25.49 | 14,336,028 | -0.03(-0.13%) |
Sep 10, 2008 | 25.41 | 25.68 | 25.16 | 25.52 | 15,970,954 | +0.52(+2.08%) |
Sep 09, 2008 | 25.77 | 25.85 | 24.98 | 25.00 | 15,687,903 | -0.95(-3.66%) |
Sep 08, 2008 | 26.12 | 26.20 | 25.68 | 25.95 | 13,538,301 | +0.17(+0.67%) |
Sep 05, 2008 | 25.92 | 25.99 | 25.23 | 25.78 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.31 | 26.56 | 25.58 | 25.89 | 24,645,704 | -0.09(-0.33%) |
Sep 03, 2008 | 26.13 | 26.14 | 25.58 | 25.97 | 15,642,789 | +0.21(+0.80%) |
Sep 02, 2008 | 26.17 | 26.28 | 25.76 | 25.77 | 18,932,974 | -1.73(-6.28%) |
Aug 29, 2008 | 27.67 | 27.73 | 27.42 | 27.50 | 6,685,794 | +0.00(+0.00%) |
Aug 28, 2008 | 27.80 | 27.88 | 27.24 | 27.50 | 10,198,833 | -0.26(-0.95%) |
Aug 27, 2008 | 27.63 | 27.81 | 27.51 | 27.76 | 7,884,082 | +0.61(+2.25%) |
Aug 26, 2008 | 26.86 | 27.35 | 26.84 | 27.15 | 12,501,632 | +0.05(+0.18%) |
Aug 25, 2008 | 27.21 | 27.50 | 26.99 | 27.10 | 5,738,520 | -0.16(-0.59%) |
Aug 22, 2008 | 27.33 | 27.57 | 27.11 | 27.26 | 9,394,351 | -0.60(-2.16%) |
Aug 21, 2008 | 27.60 | 27.99 | 27.20 | 27.86 | 18,986,844 | +0.45(+1.65%) |
Aug 20, 2008 | 27.32 | 27.50 | 27.05 | 27.41 | 19,999,144 | +0.00(+0.02%) |
Aug 19, 2008 | 27.22 | 27.45 | 26.99 | 27.41 | 17,540,406 | -0.04(-0.14%) |
Aug 18, 2008 | 27.88 | 27.92 | 27.36 | 27.44 | 12,859,655 | +0.00(+0.00%) |
Aug 15, 2008 | 27.74 | 27.75 | 27.35 | 27.44 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.16 | 28.46 | 27.78 | 28.07 | 10,934,314 | -0.35(-1.24%) |
Aug 13, 2008 | 28.04 | 28.57 | 27.91 | 28.42 | 16,990,254 | -0.67(-2.30%) |
Aug 12, 2008 | 29.18 | 29.29 | 28.89 | 29.09 | 10,827,477 | +0.35(+1.21%) |
Aug 11, 2008 | 28.96 | 28.96 | 28.41 | 28.74 | 9,070,239 | +0.10(+0.37%) |
Aug 08, 2008 | 28.40 | 28.84 | 28.30 | 28.64 | 11,857,051 | -0.63(-2.15%) |
Aug 07, 2008 | 29.75 | 29.82 | 29.22 | 29.27 | 10,463,406 | -0.12(-0.41%) |
Aug 06, 2008 | 29.05 | 29.40 | 28.97 | 29.39 | 12,290,295 | +0.65(+2.26%) |
Aug 05, 2008 | 28.67 | 28.77 | 28.43 | 28.74 | 12,788,578 | +0.01(+0.05%) |
Aug 04, 2008 | 29.70 | 29.70 | 28.63 | 28.72 | 9,712,307 | -0.48(-1.63%) |
Aug 01, 2008 | 29.51 | 29.55 | 29.14 | 29.20 | 13,370,252 | -0.11(-0.39%) |
Jul 31, 2008 | 29.52 | 29.68 | 29.22 | 29.31 | 15,520,211 | -0.31(-1.05%) |
Jul 30, 2008 | 28.89 | 29.62 | 28.80 | 29.62 | 22,624,612 | +0.88(+3.07%) |
Jul 29, 2008 | 28.74 | 29.53 | 28.62 | 28.74 | 19,511,272 | -0.74(-2.52%) |
Jul 28, 2008 | 29.77 | 29.77 | 29.38 | 29.49 | 10,364,816 | +0.11(+0.37%) |
Jul 25, 2008 | 29.52 | 29.73 | 29.21 | 29.38 | 9,197,720 | +0.31(+1.07%) |
Jul 24, 2008 | 29.25 | 29.55 | 28.89 | 29.07 | 10,955,783 | -0.50(-1.68%) |
Jul 23, 2008 | 30.04 | 30.06 | 29.42 | 29.56 | 12,192,598 | -0.48(-1.59%) |
Jul 22, 2008 | 30.52 | 30.52 | 29.79 | 30.04 | 12,011,196 | -0.01(-0.05%) |
Jul 21, 2008 | 29.79 | 30.11 | 29.61 | 30.05 | 9,236,096 | +0.28(+0.95%) |
Jul 18, 2008 | 29.51 | 29.92 | 29.39 | 29.77 | 9,965,607 | +0.42(+1.45%) |
Jul 17, 2008 | 29.68 | 29.87 | 29.02 | 29.35 | 13,900,116 | -0.05(-0.18%) |
Jul 16, 2008 | 29.61 | 29.65 | 29.01 | 29.40 | 13,820,697 | -0.33(-1.11%) |
Jul 15, 2008 | 30.52 | 30.61 | 29.71 | 29.73 | 10,044,125 | -0.96(-3.12%) |
Jul 14, 2008 | 30.84 | 30.94 | 30.40 | 30.69 | 8,835,869 | -0.10(-0.33%) |
Jul 11, 2008 | 31.32 | 31.35 | 30.40 | 30.79 | 11,292,962 | -0.18(-0.57%) |
Jul 10, 2008 | 30.86 | 31.00 | 30.36 | 30.96 | 11,357,339 | +0.21(+0.70%) |
Jul 09, 2008 | 31.02 | 31.48 | 30.68 | 30.75 | 10,876,783 | -0.68(-2.16%) |
Jul 08, 2008 | 31.55 | 31.58 | 31.01 | 31.43 | 9,907,439 | -0.28(-0.87%) |
Jul 07, 2008 | 31.88 | 32.30 | 31.40 | 31.70 | 14,764,307 | +0.05(+0.17%) |
Jul 04, 2008 | 31.71 | 31.74 | 31.20 | 31.65 | 10,963,852 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 31.74 | 31.20 | 31.65 | 10,963,852 | +0.38(+1.22%) |
Jul 02, 2008 | 32.39 | 32.54 | 31.25 | 31.27 | 15,803,976 | -1.25(-3.86%) |
Jul 01, 2008 | 32.88 | 32.97 | 32.13 | 32.52 | 13,656,435 | -0.67(-2.01%) |
Jun 30, 2008 | 33.00 | 33.44 | 32.93 | 33.19 | 10,467,187 | +0.85(+2.64%) |
Jun 27, 2008 | 32.26 | 32.47 | 32.06 | 32.34 | 10,994,891 | -0.08(-0.25%) |
Jun 26, 2008 | 32.94 | 33.02 | 32.29 | 32.42 | 8,760,017 | -0.42(-1.28%) |
Jun 25, 2008 | 32.81 | 33.11 | 32.21 | 32.84 | 14,267,852 | +0.74(+2.32%) |
Jun 24, 2008 | 32.10 | 32.46 | 32.02 | 32.10 | 8,435,317 | -0.38(-1.18%) |
Jun 23, 2008 | 31.91 | 32.51 | 31.91 | 32.48 | 9,524,294 | +0.34(+1.07%) |
Jun 20, 2008 | 32.31 | 32.34 | 31.82 | 32.13 | 8,418,187 | -0.03(-0.10%) |
Jun 19, 2008 | 32.92 | 33.00 | 32.07 | 32.17 | 10,044,586 | -0.55(-1.68%) |
Jun 18, 2008 | 32.65 | 32.80 | 32.42 | 32.72 | 10,302,160 | -0.54(-1.62%) |
Jun 17, 2008 | 33.26 | 33.35 | 33.05 | 33.26 | 10,538,545 | +0.39(+1.19%) |
Jun 16, 2008 | 33.07 | 33.20 | 32.81 | 32.86 | 7,600,229 | +0.23(+0.70%) |
Jun 13, 2008 | 32.43 | 32.83 | 32.33 | 32.63 | 11,479,353 | -0.35(-1.06%) |
Jun 12, 2008 | 32.97 | 33.22 | 32.88 | 32.98 | 8,266,655 | -0.36(-1.07%) |
Jun 11, 2008 | 33.65 | 33.67 | 33.21 | 33.34 | 11,346,872 | +0.66(+2.01%) |
Jun 10, 2008 | 32.63 | 33.18 | 32.31 | 32.68 | 11,546,481 | -1.00(-2.97%) |
Jun 09, 2008 | 33.77 | 33.83 | 33.28 | 33.68 | 9,233,908 | +0.82(+2.48%) |
Jun 06, 2008 | 33.36 | 33.39 | 32.69 | 32.87 | 14,244,784 | -0.25(-0.75%) |
Jun 05, 2008 | 32.37 | 33.22 | 32.36 | 33.12 | 13,145,506 | +0.91(+2.83%) |
Jun 04, 2008 | 32.70 | 32.77 | 32.21 | 32.21 | 15,162,204 | -1.29(-3.85%) |
Jun 03, 2008 | 34.01 | 34.04 | 33.41 | 33.49 | 10,713,041 | -0.39(-1.15%) |
Jun 02, 2008 | 33.70 | 34.23 | 33.69 | 33.88 | 11,808,694 | -0.71(-2.05%) |
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,946 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.33 | 34.38 | 13,117,596 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.77 | 34.30 | 34.69 | 13,290,240 | -0.41(-1.16%) |
May 27, 2008 | 35.34 | 35.38 | 34.86 | 35.10 | 9,242,115 | -0.72(-2.01%) |
May 26, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 10,482,209 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,766,859 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.84 | 36.19 | 36.27 | 16,733,011 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,616,673 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.02 | 35.69 | 35.69 | 9,266,162 | +0.01(+0.04%) |
May 16, 2008 | 35.60 | 35.71 | 35.45 | 35.68 | 11,182,172 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.05 | 34.56 | 34.95 | 10,709,828 | +0.59(+1.71%) |
May 14, 2008 | 34.61 | 34.69 | 34.33 | 34.37 | 8,666,158 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.56 | 8,967,252 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,594,553 | +0.43(+1.25%) |
May 09, 2008 | 34.45 | 34.57 | 34.11 | 34.40 | 5,694,022 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.75 | 34.38 | 34.69 | 6,026,850 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.74 | 34.32 | 34.41 | 7,066,571 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.85 | 34.18 | 34.75 | 6,972,542 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,841 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,452,454 | +0.15(+0.43%) |