Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.65 | 19.70 | 18.82 | 18.94 | 13,313,946 | -0.28(-1.47%) |
Apr 29, 2009 | 19.37 | 19.53 | 18.74 | 19.22 | 14,091,684 | -0.02(-0.08%) |
Apr 28, 2009 | 18.52 | 19.76 | 18.27 | 19.24 | 17,459,246 | +0.71(+3.82%) |
Apr 27, 2009 | 18.68 | 18.97 | 18.31 | 18.53 | 14,784,124 | -0.04(-0.22%) |
Apr 24, 2009 | 18.87 | 19.01 | 18.17 | 18.57 | 18,137,562 | -0.08(-0.43%) |
Apr 23, 2009 | 18.60 | 18.97 | 17.68 | 18.65 | 18,670,518 | +0.28(+1.53%) |
Apr 22, 2009 | 18.41 | 19.02 | 18.12 | 18.37 | 21,416,308 | -0.09(-0.48%) |
Apr 21, 2009 | 20.44 | 20.71 | 18.30 | 18.46 | 29,652,008 | -1.04(-5.33%) |
Apr 20, 2009 | 18.94 | 20.03 | 18.94 | 19.50 | 12,356,003 | +0.06(+0.29%) |
Apr 17, 2009 | 19.59 | 19.65 | 18.60 | 19.44 | 17,278,350 | -0.18(-0.90%) |
Apr 16, 2009 | 20.39 | 21.02 | 19.06 | 19.62 | 15,359,946 | -0.60(-2.99%) |
Apr 15, 2009 | 19.60 | 20.82 | 19.39 | 20.22 | 19,544,496 | +0.49(+2.49%) |
Apr 14, 2009 | 19.47 | 20.03 | 19.07 | 19.73 | 13,833,564 | +0.10(+0.53%) |
Apr 13, 2009 | 19.43 | 19.80 | 18.93 | 19.63 | 13,258,424 | +0.41(+2.14%) |
Apr 09, 2009 | 18.97 | 19.26 | 18.52 | 19.22 | 10,906,270 | +0.81(+4.37%) |
Apr 08, 2009 | 19.43 | 19.64 | 18.16 | 18.41 | 19,804,260 | -0.48(-2.52%) |
Apr 07, 2009 | 17.23 | 19.14 | 16.67 | 18.89 | 26,720,344 | +1.22(+6.93%) |
Apr 06, 2009 | 16.37 | 17.76 | 16.31 | 17.66 | 15,962,262 | +1.12(+6.77%) |
Apr 03, 2009 | 16.95 | 17.32 | 16.22 | 16.54 | 11,988,277 | -0.43(-2.52%) |
Apr 02, 2009 | 17.05 | 17.52 | 16.78 | 16.97 | 18,481,620 | +0.31(+1.89%) |
Apr 01, 2009 | 16.60 | 16.99 | 15.99 | 16.66 | 15,917,219 | -0.20(-1.19%) |
Mar 31, 2009 | 16.79 | 17.41 | 16.59 | 16.86 | 12,264,771 | +0.31(+1.90%) |
Mar 30, 2009 | 16.47 | 16.81 | 16.24 | 16.54 | 10,598,902 | -0.87(-5.00%) |
Mar 26, 2009 | 17.05 | 17.56 | 16.81 | 17.41 | 15,810,135 | +0.35(+2.08%) |
Mar 25, 2009 | 17.15 | 17.45 | 16.60 | 17.06 | 17,433,544 | +0.05(+0.28%) |
Mar 24, 2009 | 17.29 | 17.72 | 17.00 | 17.01 | 10,372,464 | -0.75(-4.22%) |
Mar 23, 2009 | 16.96 | 17.77 | 16.92 | 17.76 | 12,805,447 | +1.14(+6.88%) |
Mar 20, 2009 | 17.48 | 17.61 | 16.31 | 16.61 | 16,513,766 | -0.58(-3.37%) |
Mar 19, 2009 | 17.95 | 18.04 | 16.99 | 17.19 | 11,134,850 | -0.48(-2.73%) |
Mar 18, 2009 | 17.17 | 18.30 | 17.14 | 17.68 | 14,158,358 | +0.33(+1.90%) |
Mar 17, 2009 | 17.00 | 17.59 | 16.39 | 17.35 | 15,743,306 | +0.69(+4.16%) |
Mar 16, 2009 | 17.42 | 17.52 | 16.61 | 16.66 | 10,040,171 | -0.55(-3.18%) |
Mar 13, 2009 | 16.52 | 17.46 | 16.42 | 17.20 | 0 | +0.77(+4.65%) |
Mar 12, 2009 | 15.33 | 16.59 | 15.19 | 16.44 | 19,209,924 | +1.04(+6.75%) |
Mar 11, 2009 | 15.64 | 16.36 | 15.12 | 15.40 | 19,604,290 | -0.15(-0.98%) |
Mar 10, 2009 | 14.21 | 15.61 | 14.21 | 15.55 | 23,297,622 | +1.22(+8.54%) |
Mar 09, 2009 | 14.23 | 14.73 | 13.80 | 14.33 | 17,075,906 | -0.09(-0.61%) |
Mar 06, 2009 | 13.35 | 14.55 | 13.14 | 14.42 | 0 | +1.25(+9.48%) |
Mar 05, 2009 | 14.11 | 14.37 | 13.03 | 13.17 | 29,011,036 | -1.30(-8.96%) |
Mar 04, 2009 | 14.59 | 14.91 | 14.19 | 14.46 | 37,919,268 | +0.39(+2.75%) |
Mar 02, 2009 | 15.46 | 15.50 | 13.69 | 14.08 | 38,266,468 | -1.75(-11.04%) |
Feb 27, 2009 | 16.26 | 16.59 | 15.64 | 15.83 | 0 | -0.34(-2.09%) |
Feb 26, 2009 | 18.80 | 18.80 | 15.71 | 16.16 | 42,980,236 | -2.38(-12.85%) |
Feb 25, 2009 | 19.41 | 19.41 | 18.17 | 18.55 | 17,814,304 | -0.95(-4.87%) |
Feb 24, 2009 | 19.14 | 19.88 | 19.01 | 19.50 | 17,378,426 | +0.31(+1.64%) |
Feb 23, 2009 | 21.42 | 21.66 | 18.81 | 19.18 | 36,329,384 | -3.35(-14.87%) |
Feb 20, 2009 | 22.66 | 23.00 | 22.18 | 22.53 | 17,875,176 | -0.54(-2.34%) |
Feb 19, 2009 | 23.02 | 23.67 | 22.78 | 23.07 | 12,593,330 | +0.26(+1.13%) |
Feb 18, 2009 | 22.90 | 22.90 | 22.39 | 22.82 | 13,657,431 | -0.07(-0.32%) |
Feb 17, 2009 | 22.70 | 23.22 | 21.94 | 22.89 | 16,636,965 | -0.43(-1.86%) |
Feb 13, 2009 | 23.69 | 23.71 | 23.07 | 23.32 | 11,495,472 | -0.42(-1.76%) |
Feb 12, 2009 | 22.39 | 23.79 | 22.15 | 23.74 | 20,327,032 | +0.75(+3.26%) |
Feb 11, 2009 | 22.39 | 23.11 | 22.27 | 22.99 | 18,033,518 | +0.47(+2.07%) |
Feb 10, 2009 | 23.57 | 23.89 | 22.42 | 22.53 | 15,597,960 | -1.25(-5.25%) |
Feb 09, 2009 | 23.86 | 23.92 | 23.28 | 23.77 | 15,725,263 | +0.47(+2.00%) |
Feb 06, 2009 | 23.17 | 23.70 | 22.95 | 23.31 | 18,972,134 | +0.11(+0.49%) |
Feb 05, 2009 | 23.08 | 23.42 | 22.97 | 23.19 | 16,470,006 | -0.14(-0.62%) |
Feb 04, 2009 | 24.00 | 24.11 | 23.15 | 23.34 | 16,159,218 | -0.61(-2.56%) |
Feb 03, 2009 | 23.85 | 24.36 | 23.11 | 23.95 | 15,353,536 | +0.48(+2.02%) |
Feb 02, 2009 | 22.55 | 23.76 | 22.39 | 23.48 | 11,564,747 | +0.66(+2.89%) |
Jan 30, 2009 | 23.16 | 23.28 | 22.28 | 22.82 | 0 | -0.29(-1.25%) |
Jan 29, 2009 | 23.90 | 23.92 | 22.96 | 23.11 | 10,979,818 | -1.05(-4.33%) |
Jan 28, 2009 | 23.85 | 24.36 | 23.56 | 24.15 | 20,923,202 | +0.73(+3.13%) |
Jan 27, 2009 | 22.77 | 23.76 | 22.62 | 23.42 | 18,038,994 | +0.75(+3.30%) |
Jan 26, 2009 | 22.68 | 23.13 | 22.39 | 22.67 | 14,886,982 | +0.09(+0.39%) |
Jan 23, 2009 | 21.88 | 23.01 | 20.88 | 22.58 | 17,625,144 | +0.68(+3.13%) |
Jan 22, 2009 | 20.49 | 22.10 | 20.34 | 21.90 | 24,642,726 | +1.72(+8.54%) |
Jan 21, 2009 | 19.50 | 20.23 | 19.22 | 20.17 | 10,189,572 | +0.72(+3.68%) |
Jan 20, 2009 | 20.46 | 20.95 | 19.35 | 19.46 | 10,177,762 | -1.08(-5.25%) |
Jan 16, 2009 | 20.45 | 20.63 | 19.94 | 20.54 | 0 | +0.49(+2.45%) |
Jan 15, 2009 | 19.38 | 20.25 | 19.22 | 20.05 | 13,329,298 | +0.65(+3.36%) |
Jan 14, 2009 | 19.89 | 20.10 | 19.15 | 19.39 | 9,742,829 | -1.03(-5.05%) |
Jan 13, 2009 | 20.07 | 21.17 | 20.01 | 20.42 | 12,905,520 | -0.21(-1.01%) |
Jan 12, 2009 | 21.41 | 21.58 | 20.37 | 20.63 | 7,751,111 | -0.67(-3.14%) |
Jan 09, 2009 | 21.54 | 21.75 | 20.78 | 21.30 | 7,364,700 | -0.21(-0.97%) |
Jan 08, 2009 | 21.02 | 21.67 | 20.74 | 21.51 | 7,582,692 | +0.33(+1.56%) |
Jan 07, 2009 | 21.51 | 21.81 | 20.97 | 21.18 | 10,226,947 | -0.16(-0.75%) |
Jan 06, 2009 | 21.83 | 22.04 | 20.79 | 21.34 | 9,217,920 | -0.52(-2.36%) |
Jan 05, 2009 | 22.07 | 22.28 | 21.39 | 21.86 | 10,577,574 | -0.36(-1.63%) |
Jan 02, 2009 | 21.50 | 22.32 | 21.37 | 22.22 | 0 | +0.80(+3.72%) |
Jan 01, 2009 | 21.79 | 21.99 | 21.10 | 21.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.79 | 21.99 | 21.10 | 21.42 | 6,934,095 | -0.35(-1.63%) |
Dec 30, 2008 | 20.79 | 21.83 | 20.75 | 21.78 | 7,309,086 | +1.18(+5.75%) |
Dec 29, 2008 | 21.27 | 21.27 | 20.20 | 20.59 | 6,838,876 | -0.59(-2.78%) |
Dec 26, 2008 | 21.00 | 21.33 | 20.93 | 21.18 | 2,617,603 | +0.27(+1.31%) |
Dec 24, 2008 | 21.07 | 21.33 | 20.52 | 20.91 | 2,440,648 | -0.02(-0.08%) |
Dec 23, 2008 | 20.88 | 21.42 | 20.71 | 20.92 | 7,351,115 | +0.19(+0.93%) |
Dec 22, 2008 | 21.32 | 21.60 | 20.13 | 20.73 | 10,132,491 | -0.60(-2.83%) |
Dec 19, 2008 | 20.15 | 21.68 | 20.07 | 21.33 | 21,602,406 | +1.27(+6.34%) |
Dec 18, 2008 | 19.46 | 20.20 | 19.08 | 20.06 | 12,601,299 | +0.81(+4.23%) |
Dec 17, 2008 | 19.30 | 20.01 | 19.06 | 19.25 | 10,153,493 | -0.36(-1.85%) |
Dec 16, 2008 | 18.57 | 20.05 | 18.12 | 19.61 | 14,749,150 | +0.46(+2.40%) |
Dec 15, 2008 | 19.05 | 19.72 | 18.89 | 19.15 | 13,327,007 | +0.19(+1.02%) |
Dec 12, 2008 | 18.38 | 19.20 | 18.16 | 18.96 | 10,317,460 | +0.04(+0.21%) |
Dec 11, 2008 | 17.16 | 19.30 | 17.08 | 18.92 | 17,162,370 | +1.55(+8.90%) |
Dec 10, 2008 | 16.91 | 17.57 | 16.82 | 17.37 | 8,729,542 | +0.64(+3.80%) |
Dec 09, 2008 | 17.10 | 17.86 | 16.26 | 16.74 | 10,239,134 | -0.54(-3.12%) |
Dec 08, 2008 | 17.70 | 17.79 | 16.82 | 17.28 | 9,587,773 | +0.03(+0.19%) |
Dec 05, 2008 | 15.72 | 17.37 | 15.49 | 17.24 | 10,239,721 | +1.22(+7.59%) |
Dec 04, 2008 | 16.14 | 16.81 | 15.73 | 16.03 | 9,196,348 | -0.39(-2.36%) |
Dec 03, 2008 | 15.97 | 16.53 | 15.34 | 16.41 | 9,953,995 | +0.05(+0.30%) |
Dec 02, 2008 | 16.51 | 17.09 | 15.50 | 16.37 | 11,102,253 | +0.16(+0.99%) |
Dec 01, 2008 | 17.45 | 18.07 | 16.14 | 16.20 | 14,318,489 | -0.72(-4.24%) |
Nov 28, 2008 | 16.76 | 17.22 | 16.71 | 16.92 | 4,407,591 | +0.02(+0.14%) |
Nov 26, 2008 | 16.05 | 17.04 | 15.88 | 16.90 | 11,932,074 | +0.20(+1.21%) |
Nov 25, 2008 | 15.78 | 16.90 | 15.66 | 16.70 | 16,627,395 | +1.34(+8.71%) |
Nov 24, 2008 | 14.15 | 15.62 | 13.92 | 15.36 | 16,727,193 | +1.55(+11.20%) |
Nov 21, 2008 | 13.47 | 13.85 | 12.23 | 13.81 | 21,920,084 | +0.68(+5.21%) |
Nov 20, 2008 | 14.17 | 15.02 | 12.83 | 13.13 | 16,238,346 | -1.15(-8.06%) |
Nov 19, 2008 | 15.23 | 15.72 | 14.26 | 14.28 | 11,491,348 | -1.05(-6.83%) |
Nov 18, 2008 | 14.96 | 15.74 | 14.59 | 15.33 | 15,277,203 | +0.11(+0.74%) |
Nov 17, 2008 | 15.89 | 16.13 | 15.21 | 15.21 | 11,115,391 | -0.91(-5.64%) |
Nov 14, 2008 | 16.32 | 17.38 | 16.12 | 16.12 | 12,227,756 | -0.66(-3.93%) |
Nov 13, 2008 | 15.29 | 16.81 | 14.38 | 16.78 | 17,137,298 | +1.59(+10.44%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.17 | 15.20 | 10,312,568 | -1.04(-6.40%) |
Nov 11, 2008 | 16.92 | 16.98 | 15.78 | 16.24 | 11,910,206 | -1.03(-5.97%) |
Nov 10, 2008 | 18.14 | 18.31 | 16.99 | 17.27 | 8,800,631 | -0.80(-4.41%) |
Nov 07, 2008 | 18.05 | 18.46 | 17.58 | 18.06 | 9,076,150 | +0.22(+1.22%) |
Nov 06, 2008 | 18.20 | 18.66 | 17.69 | 17.85 | 14,119,831 | -0.49(-2.68%) |
Nov 05, 2008 | 18.19 | 19.04 | 18.10 | 18.34 | 14,248,946 | -0.04(-0.22%) |
Nov 04, 2008 | 19.57 | 19.72 | 18.16 | 18.38 | 13,123,946 | -0.54(-2.85%) |
Nov 03, 2008 | 19.07 | 19.32 | 18.72 | 18.92 | 6,768,559 | -0.19(-1.01%) |
Oct 31, 2008 | 17.77 | 19.48 | 17.15 | 19.11 | 18,385,786 | +1.08(+5.98%) |
Oct 30, 2008 | 18.27 | 18.27 | 17.01 | 18.03 | 11,684,990 | +0.86(+5.02%) |
Oct 29, 2008 | 17.97 | 18.27 | 16.91 | 17.17 | 17,956,494 | -0.91(-5.03%) |
Oct 28, 2008 | 17.13 | 18.10 | 16.11 | 18.08 | 14,611,548 | +1.63(+9.89%) |
Oct 27, 2008 | 17.97 | 18.47 | 16.27 | 16.45 | 14,603,773 | -2.00(-10.82%) |
Oct 24, 2008 | 17.86 | 18.89 | 17.12 | 18.45 | 12,928,502 | -0.82(-4.26%) |
Oct 23, 2008 | 19.54 | 19.97 | 17.86 | 19.27 | 13,509,101 | -0.10(-0.54%) |
Oct 22, 2008 | 19.09 | 19.99 | 18.28 | 19.38 | 19,083,624 | -0.96(-4.71%) |
Oct 21, 2008 | 20.25 | 20.93 | 20.13 | 20.34 | 16,700,095 | -0.21(-1.02%) |
Oct 20, 2008 | 19.83 | 20.63 | 19.49 | 20.55 | 12,095,501 | +0.90(+4.59%) |
Oct 17, 2008 | 18.52 | 19.91 | 18.17 | 19.64 | 21,905,070 | +1.42(+7.78%) |
Oct 16, 2008 | 19.02 | 19.33 | 16.67 | 18.23 | 24,965,158 | +0.77(+4.43%) |
Oct 15, 2008 | 18.19 | 18.56 | 17.37 | 17.45 | 13,840,590 | -1.06(-5.74%) |
Oct 14, 2008 | 19.58 | 20.34 | 18.25 | 18.52 | 18,388,592 | -0.31(-1.67%) |
Oct 13, 2008 | 14.54 | 18.94 | 14.36 | 18.83 | 21,967,110 | +4.86(+34.76%) |
Oct 10, 2008 | 13.39 | 15.30 | 11.69 | 13.97 | 28,246,286 | -0.36(-2.53%) |
Oct 09, 2008 | 16.21 | 16.24 | 14.13 | 14.34 | 22,403,796 | -1.13(-7.29%) |
Oct 08, 2008 | 16.32 | 16.93 | 15.46 | 15.46 | 15,472,961 | -1.06(-6.43%) |
Oct 07, 2008 | 18.12 | 18.32 | 16.53 | 16.53 | 13,825,983 | -1.40(-7.82%) |
Oct 06, 2008 | 19.14 | 19.32 | 17.44 | 17.93 | 15,660,982 | -1.49(-7.67%) |
Oct 03, 2008 | 20.18 | 20.37 | 19.32 | 19.42 | 0 | -0.52(-2.63%) |
Oct 02, 2008 | 20.21 | 20.50 | 19.89 | 19.94 | 12,535,960 | -0.26(-1.28%) |
Oct 01, 2008 | 20.92 | 20.92 | 19.94 | 20.20 | 8,739,875 | -0.25(-1.22%) |
Sep 30, 2008 | 19.07 | 20.94 | 19.06 | 20.45 | 13,221,442 | +3.54(+20.90%) |
Sep 29, 2008 | 20.34 | 20.94 | 16.91 | 16.91 | 10,530,042 | -3.87(-18.64%) |
Sep 26, 2008 | 20.13 | 21.10 | 20.13 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.21 | 20.54 | 6,843,498 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.21 | 6,094,066 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.94 | 8,035,998 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.05 | 21.36 | 8,340,824 | -0.22(-1.01%) |
Sep 19, 2008 | 24.11 | 24.16 | 21.21 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.52 | 20.05 | 21.37 | 15,887,689 | +0.83(+4.04%) |
Sep 17, 2008 | 21.34 | 22.15 | 20.54 | 20.55 | 15,235,971 | -1.02(-4.74%) |
Sep 16, 2008 | 22.33 | 22.39 | 20.81 | 21.57 | 21,689,264 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.52 | 22.47 | 22.56 | 13,363,217 | -1.29(-5.40%) |
Sep 12, 2008 | 24.16 | 24.16 | 23.28 | 23.85 | 8,933,484 | -0.28(-1.17%) |
Sep 11, 2008 | 22.97 | 24.16 | 22.97 | 24.13 | 12,457,427 | +0.52(+2.22%) |
Sep 10, 2008 | 22.96 | 23.82 | 22.89 | 23.61 | 10,142,300 | +0.67(+2.91%) |
Sep 09, 2008 | 23.41 | 24.18 | 22.94 | 22.94 | 15,667,843 | -0.55(-2.33%) |
Sep 08, 2008 | 23.08 | 23.56 | 22.73 | 23.48 | 11,027,949 | +1.17(+5.23%) |
Sep 05, 2008 | 22.47 | 22.56 | 21.93 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.32 | 22.60 | 16,784,048 | -1.30(-5.46%) |
Sep 03, 2008 | 23.50 | 24.00 | 23.34 | 23.90 | 6,346,622 | +0.32(+1.37%) |
Sep 02, 2008 | 24.56 | 25.28 | 23.36 | 23.58 | 15,955,008 | -0.94(-3.84%) |
Aug 29, 2008 | 24.19 | 24.77 | 24.05 | 24.52 | 8,862,029 | +0.31(+1.30%) |
Aug 28, 2008 | 23.80 | 24.34 | 23.70 | 24.21 | 7,390,763 | +0.51(+2.14%) |
Aug 27, 2008 | 23.72 | 24.05 | 23.21 | 23.70 | 7,007,229 | -0.02(-0.10%) |
Aug 26, 2008 | 23.60 | 24.45 | 23.36 | 23.73 | 7,567,915 | +0.12(+0.51%) |
Aug 25, 2008 | 24.59 | 24.68 | 23.48 | 23.61 | 8,151,949 | -1.05(-4.25%) |
Aug 22, 2008 | 24.53 | 24.74 | 24.25 | 24.65 | 8,277,767 | +0.25(+1.02%) |
Aug 21, 2008 | 24.24 | 24.75 | 24.04 | 24.40 | 7,372,749 | +0.05(+0.20%) |
Aug 20, 2008 | 24.93 | 24.93 | 24.07 | 24.35 | 8,785,015 | -0.59(-2.36%) |
Aug 19, 2008 | 25.75 | 25.88 | 24.15 | 24.94 | 15,601,165 | -0.93(-3.61%) |
Aug 18, 2008 | 26.78 | 26.97 | 25.69 | 25.88 | 10,605,755 | -0.71(-2.67%) |
Aug 15, 2008 | 25.72 | 26.66 | 25.07 | 26.59 | 12,228,092 | +0.90(+3.51%) |
Aug 14, 2008 | 25.54 | 26.06 | 25.05 | 25.68 | 9,606,649 | +0.23(+0.89%) |
Aug 13, 2008 | 25.36 | 25.64 | 24.86 | 25.46 | 8,963,956 | +0.10(+0.41%) |
Aug 12, 2008 | 25.28 | 25.72 | 25.11 | 25.35 | 9,286,720 | +0.19(+0.74%) |
Aug 11, 2008 | 25.02 | 25.67 | 24.35 | 25.17 | 9,209,874 | +0.20(+0.81%) |
Aug 08, 2008 | 23.57 | 25.12 | 23.57 | 24.97 | 13,216,493 | +1.48(+6.31%) |
Aug 07, 2008 | 23.99 | 24.12 | 23.36 | 23.48 | 8,783,654 | -0.56(-2.34%) |
Aug 06, 2008 | 24.49 | 24.49 | 23.65 | 24.05 | 12,134,593 | -0.48(-1.94%) |
Aug 05, 2008 | 23.32 | 24.55 | 23.32 | 24.52 | 16,225,510 | +1.20(+5.15%) |
Aug 04, 2008 | 23.11 | 23.76 | 22.15 | 23.32 | 14,238,630 | +0.67(+2.95%) |
Aug 01, 2008 | 22.54 | 22.80 | 22.10 | 22.66 | 13,288,379 | +0.04(+0.18%) |
Jul 31, 2008 | 21.84 | 23.33 | 21.84 | 22.61 | 21,468,336 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.49 | 21.50 | 21.97 | 13,024,933 | -0.20(-0.91%) |
Jul 29, 2008 | 21.62 | 22.28 | 21.44 | 22.17 | 9,466,018 | +0.60(+2.80%) |
Jul 28, 2008 | 22.12 | 22.51 | 21.57 | 21.57 | 10,972,465 | -0.54(-2.44%) |
Jul 25, 2008 | 21.76 | 22.23 | 21.66 | 22.11 | 13,961,490 | +0.35(+1.59%) |
Jul 24, 2008 | 22.34 | 22.50 | 21.59 | 21.76 | 13,882,729 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.97 | 22.36 | 33,000,438 | +1.25(+5.91%) |
Jul 22, 2008 | 19.65 | 21.26 | 19.45 | 21.11 | 32,495,506 | +1.92(+9.99%) |
Jul 21, 2008 | 19.43 | 19.60 | 19.14 | 19.19 | 17,028,664 | -0.06(-0.29%) |
Jul 18, 2008 | 19.10 | 19.56 | 18.72 | 19.25 | 19,401,204 | +0.26(+1.36%) |
Jul 17, 2008 | 18.20 | 19.06 | 18.11 | 18.99 | 19,878,672 | +0.85(+4.66%) |
Jul 16, 2008 | 18.04 | 18.25 | 17.69 | 18.14 | 23,789,216 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.07 | 17.98 | 20,056,138 | +0.12(+0.68%) |
Jul 14, 2008 | 17.87 | 18.12 | 17.74 | 17.86 | 13,204,917 | +0.02(+0.09%) |
Jul 11, 2008 | 17.52 | 18.16 | 17.35 | 17.85 | 17,608,368 | -0.34(-1.86%) |
Jul 10, 2008 | 18.44 | 18.66 | 17.86 | 18.19 | 16,110,715 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.97 | 18.32 | 18.47 | 20,909,256 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.40 | 18.13 | 18.75 | 28,998,978 | -0.02(-0.13%) |
Jul 07, 2008 | 18.29 | 19.06 | 18.27 | 18.77 | 21,423,560 | +0.28(+1.52%) |
Jul 04, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | +0.00(+0.00%) |
Jul 03, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | -1.74(-8.60%) |
Jul 02, 2008 | 21.76 | 21.99 | 20.17 | 20.23 | 34,023,516 | -0.41(-1.99%) |
Jul 01, 2008 | 21.04 | 21.10 | 20.37 | 20.64 | 14,845,780 | -0.50(-2.36%) |
Jun 30, 2008 | 20.98 | 21.41 | 20.54 | 21.14 | 19,009,156 | +0.19(+0.92%) |
Jun 27, 2008 | 21.18 | 21.50 | 20.93 | 20.95 | 24,958,390 | +0.03(+0.15%) |
Jun 26, 2008 | 21.33 | 21.99 | 20.85 | 20.92 | 15,448,768 | -0.66(-3.06%) |
Jun 25, 2008 | 21.33 | 21.94 | 21.33 | 21.58 | 10,539,375 | +0.29(+1.36%) |
Jun 24, 2008 | 21.06 | 21.54 | 20.88 | 21.29 | 17,253,780 | +0.03(+0.15%) |
Jun 23, 2008 | 21.93 | 21.94 | 21.12 | 21.25 | 19,266,392 | -0.59(-2.69%) |
Jun 20, 2008 | 22.42 | 22.51 | 21.75 | 21.84 | 21,944,738 | -0.62(-2.76%) |
Jun 19, 2008 | 21.83 | 23.12 | 21.69 | 22.46 | 63,840,808 | -1.88(-7.71%) |
Jun 18, 2008 | 24.14 | 24.48 | 24.07 | 24.34 | 22,751,852 | +0.18(+0.73%) |
Jun 17, 2008 | 24.39 | 24.57 | 24.13 | 24.16 | 9,147,031 | -0.16(-0.66%) |
Jun 16, 2008 | 24.68 | 24.76 | 24.10 | 24.32 | 13,826,231 | -0.43(-1.76%) |
Jun 13, 2008 | 24.40 | 24.87 | 24.16 | 24.76 | 22,670,718 | -0.22(-0.87%) |
Jun 12, 2008 | 25.80 | 25.86 | 24.95 | 24.97 | 19,655,150 | -0.76(-2.94%) |
Jun 11, 2008 | 26.17 | 26.25 | 25.58 | 25.73 | 14,360,798 | -0.52(-1.99%) |
Jun 10, 2008 | 26.34 | 26.59 | 26.16 | 26.26 | 11,547,645 | -0.27(-1.00%) |
Jun 09, 2008 | 26.61 | 26.78 | 26.38 | 26.52 | 11,187,127 | -0.08(-0.30%) |
Jun 06, 2008 | 27.16 | 27.29 | 26.57 | 26.60 | 15,435,017 | -0.73(-2.68%) |
Jun 05, 2008 | 27.28 | 27.51 | 27.04 | 27.33 | 13,198,524 | +0.10(+0.35%) |
Jun 04, 2008 | 27.32 | 27.47 | 27.12 | 27.24 | 13,917,123 | -0.10(-0.38%) |
Jun 03, 2008 | 27.41 | 27.62 | 26.98 | 27.34 | 12,034,821 | -0.03(-0.12%) |
Jun 02, 2008 | 27.56 | 27.72 | 27.11 | 27.37 | 12,844,712 | -0.18(-0.64%) |
May 30, 2008 | 27.85 | 27.97 | 27.43 | 27.55 | 9,490,519 | -0.23(-0.84%) |
May 29, 2008 | 27.46 | 28.00 | 27.39 | 27.79 | 14,083,790 | +0.22(+0.79%) |
May 28, 2008 | 28.22 | 28.38 | 27.55 | 27.57 | 19,106,002 | -0.64(-2.26%) |
May 27, 2008 | 27.94 | 28.37 | 27.88 | 28.20 | 12,848,664 | +0.22(+0.78%) |
May 26, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 14,982,226 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.81 | 27.38 | 28.43 | 20,258,252 | +0.92(+3.34%) |
May 21, 2008 | 27.38 | 27.81 | 27.24 | 27.51 | 15,954,040 | +0.09(+0.32%) |
May 20, 2008 | 27.10 | 27.54 | 26.95 | 27.42 | 24,127,882 | +0.49(+1.82%) |
May 19, 2008 | 26.24 | 27.06 | 26.13 | 26.93 | 16,479,754 | +0.90(+3.47%) |
May 16, 2008 | 25.86 | 26.25 | 25.66 | 26.03 | 22,024,840 | +0.50(+1.96%) |
May 15, 2008 | 25.85 | 25.96 | 25.36 | 25.53 | 19,909,692 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.79 | 25.79 | 12,677,627 | -0.43(-1.63%) |
May 13, 2008 | 26.42 | 26.65 | 26.17 | 26.21 | 7,663,431 | -0.19(-0.70%) |
May 12, 2008 | 26.72 | 26.72 | 26.22 | 26.40 | 6,308,476 | -0.13(-0.49%) |
May 09, 2008 | 26.65 | 26.75 | 26.27 | 26.53 | 6,417,438 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.17 | 26.58 | 8,948,670 | +0.27(+1.04%) |
May 07, 2008 | 26.37 | 26.76 | 26.22 | 26.30 | 10,645,406 | -0.11(-0.43%) |
May 06, 2008 | 26.63 | 26.79 | 26.22 | 26.42 | 14,820,078 | -0.22(-0.82%) |
May 05, 2008 | 27.03 | 27.41 | 26.63 | 26.63 | 14,090,333 | -0.32(-1.19%) |
May 02, 2008 | 26.59 | 27.67 | 26.59 | 26.96 | 16,038,304 | +0.46(+1.73%) |