Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.52 | 21.61 | 21.01 | 21.35 | 11,198,257 | -0.13(-0.58%) |
Jun 29, 2009 | 21.44 | 21.65 | 21.31 | 21.48 | 8,230,060 | +0.32(+1.52%) |
Jun 26, 2009 | 21.09 | 21.27 | 20.90 | 21.16 | 9,114,090 | -0.09(-0.40%) |
Jun 25, 2009 | 20.73 | 21.26 | 20.68 | 21.24 | 13,140,564 | +0.21(+0.98%) |
Jun 24, 2009 | 21.12 | 21.33 | 20.90 | 21.04 | 12,256,575 | -0.06(-0.30%) |
Jun 23, 2009 | 21.10 | 21.25 | 20.77 | 21.10 | 11,746,260 | +0.12(+0.56%) |
Jun 22, 2009 | 21.31 | 21.35 | 20.86 | 20.98 | 15,109,990 | -0.89(-4.05%) |
Jun 19, 2009 | 21.91 | 22.11 | 21.74 | 21.87 | 13,372,696 | +0.50(+2.33%) |
Jun 18, 2009 | 21.25 | 21.59 | 21.19 | 21.37 | 13,717,524 | -0.30(-1.40%) |
Jun 17, 2009 | 21.65 | 21.80 | 21.40 | 21.68 | 18,344,794 | -0.40(-1.83%) |
Jun 16, 2009 | 22.34 | 22.45 | 22.05 | 22.08 | 14,768,056 | -0.25(-1.10%) |
Jun 15, 2009 | 22.39 | 22.44 | 22.02 | 22.33 | 17,646,560 | -0.60(-2.64%) |
Jun 12, 2009 | 22.81 | 22.95 | 22.65 | 22.93 | 11,097,812 | -0.45(-1.93%) |
Jun 11, 2009 | 23.24 | 23.69 | 23.24 | 23.38 | 13,956,781 | +0.02(+0.10%) |
Jun 10, 2009 | 23.83 | 23.87 | 23.15 | 23.36 | 18,805,434 | +0.09(+0.39%) |
Jun 09, 2009 | 23.38 | 23.41 | 23.07 | 23.27 | 13,205,827 | +0.27(+1.19%) |
Jun 08, 2009 | 22.54 | 23.08 | 22.42 | 23.00 | 17,495,360 | +0.44(+1.97%) |
Jun 05, 2009 | 22.73 | 22.79 | 22.39 | 22.56 | 15,145,553 | -0.25(-1.08%) |
Jun 04, 2009 | 22.93 | 23.07 | 22.66 | 22.80 | 16,005,654 | +0.07(+0.32%) |
Jun 03, 2009 | 23.15 | 23.04 | 22.47 | 22.73 | 15,764,058 | -0.70(-3.00%) |
Jun 02, 2009 | 23.15 | 23.56 | 23.10 | 23.43 | 16,729,044 | +0.20(+0.85%) |
Jun 01, 2009 | 22.84 | 23.29 | 22.75 | 23.24 | 20,061,582 | +1.07(+4.81%) |
May 29, 2009 | 22.39 | 22.48 | 21.92 | 22.17 | 16,973,234 | +0.30(+1.39%) |
May 28, 2009 | 21.89 | 21.99 | 21.52 | 21.87 | 13,877,857 | +0.33(+1.54%) |
May 27, 2009 | 21.83 | 21.97 | 21.48 | 21.53 | 12,359,598 | -0.21(-0.97%) |
May 26, 2009 | 21.17 | 21.83 | 21.17 | 21.74 | 13,035,723 | +0.43(+2.00%) |
May 22, 2009 | 21.34 | 21.49 | 21.19 | 21.32 | 8,973,202 | +0.09(+0.40%) |
May 21, 2009 | 21.10 | 21.32 | 20.93 | 21.23 | 12,087,420 | -0.17(-0.77%) |
May 20, 2009 | 21.52 | 21.70 | 21.35 | 21.40 | 16,586,184 | +0.30(+1.44%) |
May 19, 2009 | 21.18 | 21.31 | 21.02 | 21.10 | 12,631,681 | -0.07(-0.34%) |
May 18, 2009 | 20.91 | 21.19 | 20.84 | 21.17 | 13,554,989 | +0.73(+3.59%) |
May 15, 2009 | 20.59 | 20.71 | 20.29 | 20.43 | 11,872,167 | -0.27(-1.30%) |
May 14, 2009 | 20.48 | 20.79 | 20.35 | 20.70 | 13,564,703 | +0.08(+0.39%) |
May 13, 2009 | 20.88 | 21.01 | 20.57 | 20.62 | 18,940,146 | -0.21(-1.03%) |
May 12, 2009 | 20.78 | 21.16 | 20.71 | 20.84 | 19,348,758 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 20.84 | 20.52 | 20.68 | 22,176,730 | -0.59(-2.77%) |
May 08, 2009 | 20.68 | 21.45 | 20.65 | 21.27 | 26,240,218 | +1.03(+5.11%) |
May 07, 2009 | 20.59 | 20.68 | 20.13 | 20.23 | 33,205,032 | -0.06(-0.31%) |
May 06, 2009 | 20.14 | 20.32 | 19.87 | 20.30 | 17,148,732 | +0.57(+2.89%) |
May 05, 2009 | 19.62 | 19.82 | 19.51 | 19.73 | 12,389,869 | -0.08(-0.40%) |
May 04, 2009 | 19.87 | 19.91 | 19.74 | 19.81 | 16,935,150 | +0.51(+2.62%) |
May 01, 2009 | 18.99 | 19.35 | 18.90 | 19.30 | 12,169,741 | +0.62(+3.32%) |
Apr 30, 2009 | 18.87 | 19.14 | 18.57 | 18.68 | 16,984,850 | -0.29(-1.51%) |
Apr 29, 2009 | 18.75 | 19.16 | 18.73 | 18.97 | 20,459,046 | +0.22(+1.15%) |
Apr 28, 2009 | 18.71 | 18.90 | 18.51 | 18.75 | 16,770,147 | +0.31(+1.67%) |
Apr 27, 2009 | 18.33 | 18.79 | 18.23 | 18.44 | 20,452,418 | -0.06(-0.33%) |
Apr 24, 2009 | 18.63 | 18.70 | 18.39 | 18.50 | 18,180,596 | +0.53(+2.96%) |
Apr 23, 2009 | 17.83 | 18.60 | 17.56 | 17.97 | 16,303,453 | +0.77(+4.45%) |
Apr 22, 2009 | 17.18 | 17.56 | 17.16 | 17.21 | 15,582,260 | -0.30(-1.71%) |
Apr 21, 2009 | 16.97 | 17.59 | 16.96 | 17.50 | 13,732,115 | +0.39(+2.29%) |
Apr 20, 2009 | 17.47 | 17.48 | 17.03 | 17.11 | 15,403,081 | -0.54(-3.06%) |
Apr 17, 2009 | 17.60 | 17.75 | 17.47 | 17.65 | 12,446,284 | +0.05(+0.30%) |
Apr 16, 2009 | 17.35 | 17.68 | 17.27 | 17.60 | 18,380,824 | +0.30(+1.73%) |
Apr 15, 2009 | 17.15 | 17.31 | 16.98 | 17.30 | 15,060,532 | +0.06(+0.36%) |
Apr 14, 2009 | 17.02 | 17.49 | 17.02 | 17.24 | 19,685,318 | -0.32(-1.83%) |
Apr 13, 2009 | 17.41 | 17.70 | 17.27 | 17.56 | 11,636,775 | -0.04(-0.22%) |
Apr 09, 2009 | 17.34 | 17.60 | 17.18 | 17.60 | 22,065,154 | +0.18(+1.04%) |
Apr 08, 2009 | 17.10 | 17.50 | 16.94 | 17.42 | 16,544,975 | -0.02(-0.10%) |
Apr 07, 2009 | 17.38 | 17.58 | 17.23 | 17.44 | 17,140,936 | -0.47(-2.63%) |
Apr 06, 2009 | 17.65 | 17.97 | 17.61 | 17.91 | 16,750,555 | -0.27(-1.50%) |
Apr 03, 2009 | 18.09 | 18.29 | 17.79 | 18.18 | 16,719,717 | -0.14(-0.74%) |
Apr 02, 2009 | 18.11 | 18.54 | 18.08 | 18.32 | 17,461,518 | +0.54(+3.02%) |
Apr 01, 2009 | 17.27 | 17.86 | 17.20 | 17.78 | 14,580,684 | +0.14(+0.80%) |
Mar 31, 2009 | 17.72 | 17.96 | 17.52 | 17.64 | 15,129,615 | +0.29(+1.70%) |
Mar 30, 2009 | 17.39 | 17.44 | 17.14 | 17.35 | 17,299,768 | -1.01(-5.49%) |
Mar 26, 2009 | 18.49 | 18.60 | 18.17 | 18.35 | 17,644,324 | +0.12(+0.65%) |
Mar 25, 2009 | 18.27 | 18.57 | 17.91 | 18.24 | 18,927,700 | +0.07(+0.39%) |
Mar 24, 2009 | 18.19 | 18.46 | 17.99 | 18.16 | 14,560,683 | -0.27(-1.46%) |
Mar 23, 2009 | 18.10 | 18.46 | 18.06 | 18.43 | 20,282,714 | +1.10(+6.35%) |
Mar 20, 2009 | 17.76 | 17.84 | 17.33 | 17.33 | 18,880,748 | -0.61(-3.41%) |
Mar 19, 2009 | 18.03 | 18.05 | 17.63 | 17.94 | 22,993,706 | +0.37(+2.10%) |
Mar 18, 2009 | 17.03 | 17.69 | 16.77 | 17.58 | 21,162,452 | +0.26(+1.53%) |
Mar 17, 2009 | 16.67 | 17.32 | 16.61 | 17.31 | 12,395,599 | +0.41(+2.42%) |
Mar 16, 2009 | 16.85 | 17.29 | 16.72 | 16.90 | 15,536,455 | +0.06(+0.34%) |
Mar 13, 2009 | 16.99 | 17.04 | 16.56 | 16.85 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 16.52 | 16.85 | 16.26 | 16.82 | 16,106,408 | +0.45(+2.77%) |
Mar 11, 2009 | 16.48 | 16.60 | 16.14 | 16.37 | 20,439,632 | -0.01(-0.05%) |
Mar 10, 2009 | 15.95 | 16.61 | 15.95 | 16.38 | 24,571,142 | +0.46(+2.90%) |
Mar 09, 2009 | 15.43 | 16.03 | 15.39 | 15.92 | 32,493,990 | +0.38(+2.43%) |
Mar 06, 2009 | 15.89 | 16.02 | 15.16 | 15.54 | 0 | +0.34(+2.23%) |
Mar 05, 2009 | 15.57 | 15.66 | 15.18 | 15.20 | 23,461,052 | -0.56(-3.55%) |
Mar 04, 2009 | 15.55 | 15.94 | 15.40 | 15.76 | 24,059,002 | +0.25(+1.59%) |
Mar 02, 2009 | 16.24 | 16.38 | 15.47 | 15.51 | 27,603,042 | -1.36(-8.08%) |
Feb 27, 2009 | 16.70 | 17.25 | 16.64 | 16.88 | 0 | -0.27(-1.59%) |
Feb 26, 2009 | 17.32 | 17.65 | 17.11 | 17.15 | 26,474,072 | -0.44(-2.52%) |
Feb 25, 2009 | 17.47 | 17.85 | 17.21 | 17.59 | 24,475,618 | -0.04(-0.20%) |
Feb 24, 2009 | 17.24 | 17.71 | 16.94 | 17.63 | 25,829,874 | +0.62(+3.67%) |
Feb 23, 2009 | 17.82 | 17.83 | 16.95 | 17.00 | 22,999,316 | -0.64(-3.62%) |
Feb 20, 2009 | 17.39 | 17.80 | 17.36 | 17.64 | 21,421,372 | -0.42(-2.31%) |
Feb 19, 2009 | 18.37 | 18.50 | 18.00 | 18.06 | 25,431,212 | +0.15(+0.81%) |
Feb 18, 2009 | 17.89 | 18.01 | 17.56 | 17.91 | 22,171,980 | -0.20(-1.12%) |
Feb 17, 2009 | 18.13 | 18.32 | 17.91 | 18.12 | 20,934,678 | -0.79(-4.17%) |
Feb 13, 2009 | 19.06 | 19.18 | 18.80 | 18.91 | 13,309,863 | -0.21(-1.11%) |
Feb 12, 2009 | 18.47 | 19.12 | 18.27 | 19.12 | 16,106,292 | +0.31(+1.63%) |
Feb 11, 2009 | 19.03 | 19.10 | 18.60 | 18.81 | 14,427,125 | +0.07(+0.37%) |
Feb 10, 2009 | 19.46 | 19.69 | 18.59 | 18.74 | 17,422,810 | -0.86(-4.38%) |
Feb 09, 2009 | 19.80 | 19.86 | 19.47 | 19.60 | 11,954,184 | -0.03(-0.18%) |
Feb 06, 2009 | 19.15 | 19.79 | 19.12 | 19.63 | 17,367,204 | +0.56(+2.91%) |
Feb 05, 2009 | 18.63 | 19.17 | 18.44 | 19.08 | 16,160,319 | +0.54(+2.93%) |
Feb 04, 2009 | 18.75 | 19.02 | 18.37 | 18.53 | 18,611,606 | +0.30(+1.66%) |
Feb 03, 2009 | 17.67 | 18.32 | 17.31 | 18.23 | 22,325,872 | +0.31(+1.73%) |
Feb 02, 2009 | 17.75 | 18.01 | 17.72 | 17.92 | 15,493,253 | -0.39(-2.12%) |
Jan 30, 2009 | 18.52 | 18.63 | 18.22 | 18.31 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 18.38 | 18.58 | 18.19 | 18.30 | 20,494,628 | -0.44(-2.32%) |
Jan 28, 2009 | 19.03 | 19.09 | 18.59 | 18.73 | 18,548,748 | +0.17(+0.91%) |
Jan 27, 2009 | 18.44 | 18.78 | 18.18 | 18.56 | 14,389,040 | +0.16(+0.84%) |
Jan 26, 2009 | 17.93 | 18.53 | 17.85 | 18.41 | 20,422,844 | +0.83(+4.71%) |
Jan 23, 2009 | 16.95 | 17.72 | 16.78 | 17.58 | 30,068,444 | -0.28(-1.59%) |
Jan 22, 2009 | 17.53 | 18.13 | 17.46 | 17.87 | 21,430,630 | -0.28(-1.54%) |
Jan 21, 2009 | 17.25 | 18.17 | 17.22 | 18.15 | 33,609,348 | +0.35(+1.99%) |
Jan 20, 2009 | 18.04 | 18.28 | 17.72 | 17.79 | 25,182,624 | -1.27(-6.65%) |
Jan 16, 2009 | 19.33 | 19.35 | 18.57 | 19.06 | 0 | +0.31(+1.63%) |
Jan 15, 2009 | 18.65 | 18.83 | 18.11 | 18.75 | 20,301,686 | +0.13(+0.72%) |
Jan 14, 2009 | 18.74 | 18.86 | 18.16 | 18.62 | 33,321,760 | -0.88(-4.49%) |
Jan 13, 2009 | 19.13 | 19.56 | 19.13 | 19.50 | 16,826,278 | -0.21(-1.05%) |
Jan 12, 2009 | 19.81 | 19.92 | 19.53 | 19.70 | 15,518,941 | -0.62(-3.03%) |
Jan 09, 2009 | 20.64 | 20.65 | 20.20 | 20.32 | 11,553,138 | -0.72(-3.44%) |
Jan 08, 2009 | 20.82 | 21.07 | 20.43 | 21.04 | 11,110,552 | +0.58(+2.84%) |
Jan 07, 2009 | 20.68 | 20.79 | 20.33 | 20.46 | 15,573,027 | -0.69(-3.24%) |
Jan 06, 2009 | 21.08 | 21.44 | 20.92 | 21.15 | 22,972,000 | +0.01(+0.04%) |
Jan 05, 2009 | 20.80 | 21.48 | 20.80 | 21.14 | 16,330,868 | +0.25(+1.20%) |
Jan 02, 2009 | 20.26 | 20.96 | 20.25 | 20.89 | 0 | +0.74(+3.66%) |
Jan 01, 2009 | 19.72 | 20.30 | 19.66 | 20.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.72 | 20.30 | 19.66 | 20.15 | 10,792,481 | +0.40(+2.01%) |
Dec 30, 2008 | 19.44 | 19.75 | 19.40 | 19.75 | 12,437,435 | +0.22(+1.10%) |
Dec 29, 2008 | 19.41 | 19.64 | 19.16 | 19.54 | 12,823,692 | +0.38(+1.96%) |
Dec 26, 2008 | 19.04 | 19.20 | 18.98 | 19.16 | 4,447,898 | +0.12(+0.63%) |
Dec 24, 2008 | 19.14 | 19.14 | 18.92 | 19.04 | 4,269,912 | -0.26(-1.34%) |
Dec 23, 2008 | 19.62 | 19.68 | 19.14 | 19.30 | 9,225,287 | -0.06(-0.29%) |
Dec 22, 2008 | 19.72 | 19.72 | 19.08 | 19.36 | 12,573,182 | -0.10(-0.51%) |
Dec 19, 2008 | 19.39 | 19.95 | 19.36 | 19.46 | 15,926,912 | -0.57(-2.84%) |
Dec 18, 2008 | 20.88 | 21.15 | 19.84 | 20.03 | 19,447,412 | -1.35(-6.33%) |
Dec 17, 2008 | 21.32 | 21.60 | 21.05 | 21.38 | 19,529,450 | +0.11(+0.51%) |
Dec 16, 2008 | 20.67 | 21.30 | 20.58 | 21.27 | 17,853,716 | +0.69(+3.33%) |
Dec 15, 2008 | 20.73 | 20.86 | 20.22 | 20.59 | 14,611,765 | +0.31(+1.51%) |
Dec 12, 2008 | 19.73 | 20.42 | 19.63 | 20.28 | 16,619,004 | -0.04(-0.21%) |
Dec 11, 2008 | 20.40 | 21.02 | 20.13 | 20.32 | 18,672,808 | +0.42(+2.10%) |
Dec 10, 2008 | 19.95 | 20.14 | 19.58 | 19.91 | 16,907,750 | +0.15(+0.76%) |
Dec 09, 2008 | 19.72 | 20.35 | 19.55 | 19.75 | 12,661,564 | -0.06(-0.33%) |
Dec 08, 2008 | 19.10 | 20.04 | 19.00 | 19.82 | 27,359,974 | +1.06(+5.63%) |
Dec 05, 2008 | 18.35 | 18.90 | 17.91 | 18.76 | 24,914,042 | +0.08(+0.44%) |
Dec 04, 2008 | 19.00 | 19.65 | 18.54 | 18.68 | 20,803,708 | -0.86(-4.41%) |
Dec 03, 2008 | 19.07 | 19.61 | 18.79 | 19.54 | 17,611,564 | -0.24(-1.20%) |
Dec 02, 2008 | 19.70 | 19.95 | 19.22 | 19.78 | 18,452,196 | +1.00(+5.30%) |
Dec 01, 2008 | 19.82 | 19.89 | 18.75 | 18.78 | 18,857,552 | -2.21(-10.52%) |
Nov 28, 2008 | 20.82 | 20.99 | 20.57 | 20.99 | 5,910,437 | +0.14(+0.66%) |
Nov 26, 2008 | 19.75 | 20.88 | 19.66 | 20.85 | 14,134,510 | +0.42(+2.05%) |
Nov 25, 2008 | 21.02 | 21.12 | 20.17 | 20.44 | 25,736,280 | +0.54(+2.73%) |
Nov 24, 2008 | 19.27 | 20.34 | 19.02 | 19.89 | 21,387,224 | +1.21(+6.46%) |
Nov 21, 2008 | 18.18 | 18.76 | 17.36 | 18.69 | 22,620,502 | +1.63(+9.56%) |
Nov 20, 2008 | 18.23 | 18.41 | 17.01 | 17.06 | 27,628,896 | -1.65(-8.81%) |
Nov 19, 2008 | 19.71 | 19.98 | 18.69 | 18.70 | 15,312,321 | -0.92(-4.68%) |
Nov 18, 2008 | 19.27 | 19.85 | 18.99 | 19.62 | 16,005,970 | +0.74(+3.93%) |
Nov 17, 2008 | 19.16 | 19.55 | 18.79 | 18.88 | 13,736,306 | -0.05(-0.25%) |
Nov 14, 2008 | 19.03 | 19.82 | 18.56 | 18.93 | 18,650,622 | -0.31(-1.59%) |
Nov 13, 2008 | 17.91 | 19.26 | 17.31 | 19.23 | 35,006,644 | +1.07(+5.89%) |
Nov 12, 2008 | 19.15 | 19.29 | 18.00 | 18.16 | 24,219,086 | -1.77(-8.87%) |
Nov 11, 2008 | 20.11 | 20.32 | 19.52 | 19.93 | 15,295,802 | -0.72(-3.49%) |
Nov 10, 2008 | 21.26 | 21.33 | 20.21 | 20.65 | 15,266,891 | -0.30(-1.45%) |
Nov 07, 2008 | 20.53 | 21.10 | 20.32 | 20.96 | 21,744,898 | +1.06(+5.34%) |
Nov 06, 2008 | 20.43 | 20.73 | 19.61 | 19.89 | 22,990,016 | -0.83(-4.02%) |
Nov 05, 2008 | 21.18 | 21.78 | 20.71 | 20.73 | 15,487,965 | -0.98(-4.51%) |
Nov 04, 2008 | 21.17 | 21.81 | 21.06 | 21.71 | 16,666,695 | +1.18(+5.76%) |
Nov 03, 2008 | 20.32 | 20.71 | 20.21 | 20.52 | 16,753,214 | -0.52(-2.48%) |
Oct 31, 2008 | 20.39 | 21.47 | 20.10 | 21.05 | 19,870,962 | +0.05(+0.24%) |
Oct 30, 2008 | 20.79 | 21.15 | 19.95 | 20.99 | 24,401,202 | +0.16(+0.77%) |
Oct 29, 2008 | 20.17 | 21.43 | 20.03 | 20.83 | 31,296,016 | +1.13(+5.76%) |
Oct 28, 2008 | 18.96 | 19.76 | 17.82 | 19.70 | 25,609,388 | +2.70(+15.87%) |
Oct 27, 2008 | 16.84 | 17.88 | 16.74 | 17.00 | 23,837,376 | -1.03(-5.73%) |
Oct 24, 2008 | 16.57 | 18.33 | 16.54 | 18.03 | 31,007,294 | -1.05(-5.48%) |
Oct 23, 2008 | 18.07 | 19.28 | 17.78 | 19.08 | 31,081,646 | +0.77(+4.18%) |
Oct 22, 2008 | 18.75 | 18.83 | 17.98 | 18.31 | 28,851,976 | -1.70(-8.50%) |
Oct 21, 2008 | 20.20 | 20.72 | 19.70 | 20.02 | 21,748,288 | -1.55(-7.19%) |
Oct 20, 2008 | 20.32 | 21.58 | 20.05 | 21.57 | 30,424,322 | +2.81(+14.97%) |
Oct 17, 2008 | 17.94 | 19.99 | 17.91 | 18.76 | 25,508,074 | -0.06(-0.32%) |
Oct 16, 2008 | 17.98 | 18.87 | 17.07 | 18.82 | 32,023,780 | +1.30(+7.45%) |
Oct 15, 2008 | 19.18 | 19.27 | 17.51 | 17.51 | 22,582,532 | -2.27(-11.45%) |
Oct 14, 2008 | 20.27 | 20.58 | 19.03 | 19.78 | 32,308,368 | +0.09(+0.45%) |
Oct 13, 2008 | 17.57 | 19.69 | 17.34 | 19.69 | 26,105,676 | +2.52(+14.67%) |
Oct 10, 2008 | 16.34 | 17.80 | 15.91 | 17.17 | 46,286,368 | -0.06(-0.37%) |
Oct 09, 2008 | 18.81 | 18.97 | 16.95 | 17.23 | 32,215,280 | -1.69(-8.95%) |
Oct 08, 2008 | 19.10 | 19.55 | 18.09 | 18.93 | 30,637,432 | +0.12(+0.63%) |
Oct 07, 2008 | 20.17 | 20.24 | 18.81 | 18.81 | 24,215,228 | -0.52(-2.69%) |
Oct 06, 2008 | 19.82 | 19.83 | 18.15 | 19.33 | 33,393,538 | -0.89(-4.40%) |
Oct 03, 2008 | 20.18 | 21.22 | 20.03 | 20.22 | 0 | +0.30(+1.51%) |
Oct 02, 2008 | 20.74 | 20.77 | 19.91 | 19.92 | 17,870,830 | -1.30(-6.15%) |
Oct 01, 2008 | 21.13 | 21.53 | 20.55 | 21.22 | 17,246,724 | -0.02(-0.10%) |
Sep 30, 2008 | 21.00 | 21.46 | 20.94 | 21.24 | 18,620,582 | +0.44(+2.10%) |
Sep 29, 2008 | 22.04 | 22.06 | 20.47 | 20.81 | 19,162,168 | -2.29(-9.92%) |
Sep 26, 2008 | 22.98 | 23.12 | 22.62 | 23.10 | 0 | -0.33(-1.43%) |
Sep 25, 2008 | 23.03 | 23.59 | 22.96 | 23.43 | 13,148,899 | +0.76(+3.36%) |
Sep 24, 2008 | 23.01 | 23.03 | 22.64 | 22.67 | 10,892,445 | -0.24(-1.03%) |
Sep 23, 2008 | 23.30 | 23.54 | 22.64 | 22.91 | 15,562,785 | -0.45(-1.92%) |
Sep 22, 2008 | 23.69 | 24.01 | 23.28 | 23.36 | 18,230,232 | +0.26(+1.12%) |
Sep 19, 2008 | 22.64 | 23.18 | 22.23 | 23.10 | 0 | +1.31(+6.00%) |
Sep 18, 2008 | 21.96 | 22.17 | 20.98 | 21.79 | 29,640,516 | +0.02(+0.10%) |
Sep 17, 2008 | 21.67 | 22.37 | 21.21 | 21.77 | 27,273,706 | -0.39(-1.74%) |
Sep 16, 2008 | 21.39 | 22.21 | 21.30 | 22.15 | 23,925,710 | +0.17(+0.75%) |
Sep 15, 2008 | 22.24 | 22.61 | 21.89 | 21.99 | 18,130,356 | -1.21(-5.22%) |
Sep 12, 2008 | 22.80 | 23.24 | 22.65 | 23.20 | 15,065,118 | +0.58(+2.56%) |
Sep 11, 2008 | 22.47 | 22.63 | 22.11 | 22.62 | 16,153,065 | -0.03(-0.13%) |
Sep 10, 2008 | 22.55 | 22.79 | 22.33 | 22.65 | 17,995,210 | +0.46(+2.08%) |
Sep 09, 2008 | 22.87 | 22.94 | 22.17 | 22.19 | 17,676,286 | -0.84(-3.66%) |
Sep 08, 2008 | 23.18 | 23.26 | 22.79 | 23.03 | 15,254,228 | +0.15(+0.67%) |
Sep 05, 2008 | 23.01 | 23.07 | 22.39 | 22.88 | 0 | -0.10(-0.42%) |
Sep 04, 2008 | 23.35 | 23.57 | 22.71 | 22.98 | 27,769,454 | -0.08(-0.33%) |
Sep 03, 2008 | 23.19 | 23.20 | 22.70 | 23.05 | 17,625,452 | +0.18(+0.80%) |
Sep 02, 2008 | 23.22 | 23.32 | 22.87 | 22.87 | 21,332,656 | -1.53(-6.28%) |
Aug 29, 2008 | 24.56 | 24.61 | 24.34 | 24.40 | 7,533,193 | +0.00(+0.00%) |
Aug 28, 2008 | 24.67 | 24.75 | 24.17 | 24.40 | 11,491,497 | -0.23(-0.95%) |
Aug 27, 2008 | 24.52 | 24.68 | 24.42 | 24.64 | 8,883,360 | +0.54(+2.25%) |
Aug 26, 2008 | 23.84 | 24.27 | 23.82 | 24.09 | 14,086,165 | +0.04(+0.18%) |
Aug 25, 2008 | 24.15 | 24.41 | 23.95 | 24.05 | 6,465,856 | -0.14(-0.59%) |
Aug 22, 2008 | 24.25 | 24.47 | 24.06 | 24.20 | 10,585,049 | -0.53(-2.16%) |
Aug 21, 2008 | 24.50 | 24.84 | 24.14 | 24.73 | 21,393,354 | +0.40(+1.65%) |
Aug 20, 2008 | 24.25 | 24.41 | 24.01 | 24.33 | 22,533,958 | +0.00(+0.02%) |
Aug 19, 2008 | 24.16 | 24.36 | 23.95 | 24.32 | 19,763,586 | -0.03(-0.14%) |
Aug 18, 2008 | 24.75 | 24.78 | 24.28 | 24.36 | 14,489,567 | +0.00(+0.00%) |
Aug 15, 2008 | 24.62 | 24.63 | 24.27 | 24.36 | 0 | -0.55(-2.23%) |
Aug 14, 2008 | 24.99 | 25.26 | 24.65 | 24.91 | 12,320,197 | -0.31(-1.24%) |
Aug 13, 2008 | 24.89 | 25.36 | 24.77 | 25.22 | 19,143,704 | -0.59(-2.30%) |
Aug 12, 2008 | 25.90 | 25.99 | 25.64 | 25.82 | 12,199,818 | +0.31(+1.21%) |
Aug 11, 2008 | 25.70 | 25.70 | 25.22 | 25.51 | 10,219,857 | +0.09(+0.37%) |
Aug 08, 2008 | 25.21 | 25.60 | 25.11 | 25.42 | 13,359,887 | -0.56(-2.15%) |
Aug 07, 2008 | 26.41 | 26.46 | 25.94 | 25.97 | 11,789,603 | -0.11(-0.41%) |
Aug 06, 2008 | 25.78 | 26.09 | 25.71 | 26.08 | 13,848,043 | +0.58(+2.26%) |
Aug 05, 2008 | 25.44 | 25.54 | 25.23 | 25.50 | 14,409,481 | +0.01(+0.05%) |
Aug 04, 2008 | 26.36 | 26.36 | 25.41 | 25.49 | 10,943,304 | -0.42(-1.63%) |
Aug 01, 2008 | 26.19 | 26.22 | 25.86 | 25.91 | 15,064,880 | -0.10(-0.39%) |
Jul 31, 2008 | 26.20 | 26.34 | 25.94 | 26.02 | 17,487,338 | -0.28(-1.05%) |
Jul 30, 2008 | 25.64 | 26.29 | 25.56 | 26.29 | 25,492,194 | +0.78(+3.07%) |
Jul 29, 2008 | 25.51 | 26.21 | 25.40 | 25.51 | 21,984,250 | -0.66(-2.52%) |
Jul 28, 2008 | 26.42 | 26.42 | 26.07 | 26.17 | 11,678,517 | +0.10(+0.37%) |
Jul 25, 2008 | 26.20 | 26.38 | 25.92 | 26.07 | 10,363,495 | +0.28(+1.07%) |
Jul 24, 2008 | 25.96 | 26.22 | 25.64 | 25.80 | 12,344,386 | -0.44(-1.68%) |
Jul 23, 2008 | 26.66 | 26.68 | 26.11 | 26.24 | 13,737,963 | -0.42(-1.59%) |
Jul 22, 2008 | 27.09 | 27.09 | 26.44 | 26.66 | 13,533,569 | -0.01(-0.05%) |
Jul 21, 2008 | 26.44 | 26.72 | 26.28 | 26.67 | 10,406,736 | +0.25(+0.95%) |
Jul 18, 2008 | 26.19 | 26.55 | 26.08 | 26.42 | 11,228,710 | +0.38(+1.45%) |
Jul 17, 2008 | 26.34 | 26.51 | 25.76 | 26.05 | 15,661,902 | -0.05(-0.18%) |
Jul 16, 2008 | 26.28 | 26.32 | 25.75 | 26.09 | 15,572,418 | -0.29(-1.11%) |
Jul 15, 2008 | 27.09 | 27.16 | 26.37 | 26.38 | 11,317,179 | -0.85(-3.13%) |
Jul 14, 2008 | 27.37 | 27.46 | 26.98 | 27.24 | 9,955,781 | -0.09(-0.33%) |
Jul 11, 2008 | 27.80 | 27.82 | 26.98 | 27.32 | 12,724,302 | -0.16(-0.57%) |
Jul 10, 2008 | 27.39 | 27.51 | 26.94 | 27.48 | 12,796,838 | +0.19(+0.70%) |
Jul 09, 2008 | 27.53 | 27.94 | 27.23 | 27.29 | 12,255,374 | -0.60(-2.16%) |
Jul 08, 2008 | 28.00 | 28.02 | 27.52 | 27.89 | 11,163,169 | -0.25(-0.87%) |
Jul 07, 2008 | 28.29 | 28.67 | 27.87 | 28.14 | 16,635,627 | +0.05(+0.17%) |
Jul 04, 2008 | 28.15 | 28.17 | 27.69 | 28.09 | 12,353,478 | +0.00(+0.00%) |
Jul 03, 2008 | 28.15 | 28.17 | 27.69 | 28.09 | 12,353,478 | +0.34(+1.22%) |
Jul 02, 2008 | 28.74 | 28.88 | 27.74 | 27.75 | 17,807,070 | -1.11(-3.86%) |