Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.12 | 21.55 | 20.73 | 21.25 | 10,536,967 | +0.36(+1.74%) |
Mar 30, 2009 | 20.37 | 20.98 | 20.37 | 20.89 | 11,172,733 | -0.88(-4.03%) |
Mar 26, 2009 | 21.46 | 21.81 | 21.24 | 21.77 | 11,645,420 | +0.44(+2.06%) |
Mar 25, 2009 | 21.22 | 21.54 | 20.90 | 21.33 | 12,181,328 | +0.23(+1.08%) |
Mar 24, 2009 | 21.38 | 21.82 | 21.10 | 21.10 | 13,344,757 | -0.59(-2.70%) |
Mar 23, 2009 | 21.18 | 21.68 | 21.15 | 21.68 | 10,395,452 | +0.98(+4.73%) |
Mar 20, 2009 | 20.29 | 20.93 | 20.29 | 20.70 | 16,134,477 | +0.44(+2.17%) |
Mar 19, 2009 | 20.75 | 20.84 | 20.05 | 20.26 | 8,129,735 | -0.41(-1.98%) |
Mar 18, 2009 | 20.64 | 21.05 | 20.32 | 20.67 | 10,249,224 | +0.47(+2.33%) |
Mar 17, 2009 | 19.69 | 20.20 | 19.42 | 20.20 | 7,910,824 | +0.60(+3.08%) |
Mar 16, 2009 | 19.62 | 20.19 | 19.55 | 19.60 | 10,414,907 | +0.11(+0.55%) |
Mar 13, 2009 | 19.23 | 19.75 | 19.14 | 19.49 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.35 | 19.16 | 18.29 | 19.10 | 9,998,655 | +0.75(+4.09%) |
Mar 11, 2009 | 19.09 | 19.14 | 18.23 | 18.35 | 15,132,073 | -0.55(-2.93%) |
Mar 10, 2009 | 18.21 | 18.93 | 18.02 | 18.90 | 15,918,288 | +1.11(+6.26%) |
Mar 09, 2009 | 17.64 | 18.24 | 17.47 | 17.79 | 13,577,365 | -0.01(-0.04%) |
Mar 06, 2009 | 17.59 | 17.96 | 17.46 | 17.80 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.74 | 18.06 | 17.31 | 17.47 | 14,195,264 | -0.66(-3.61%) |
Mar 04, 2009 | 17.94 | 18.36 | 17.34 | 18.13 | 13,937,834 | +0.48(+2.70%) |
Mar 02, 2009 | 18.16 | 18.35 | 17.64 | 17.65 | 21,124,558 | -1.04(-5.55%) |
Feb 27, 2009 | 19.32 | 19.55 | 18.69 | 18.69 | 0 | -1.06(-5.35%) |
Feb 26, 2009 | 20.98 | 20.98 | 19.72 | 19.74 | 19,080,236 | -0.97(-4.67%) |
Feb 25, 2009 | 20.86 | 21.01 | 20.42 | 20.71 | 10,917,809 | -0.22(-1.06%) |
Feb 24, 2009 | 20.61 | 20.98 | 20.39 | 20.93 | 11,548,952 | +0.38(+1.86%) |
Feb 23, 2009 | 21.41 | 21.52 | 20.52 | 20.55 | 8,718,222 | -0.59(-2.80%) |
Feb 20, 2009 | 21.55 | 21.71 | 20.94 | 21.14 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.04 | 22.17 | 21.83 | 21.93 | 6,668,371 | +0.05(+0.23%) |
Feb 18, 2009 | 22.11 | 22.11 | 21.70 | 21.88 | 9,302,581 | -0.11(-0.52%) |
Feb 17, 2009 | 22.08 | 22.33 | 21.80 | 21.99 | 11,634,250 | -0.54(-2.40%) |
Feb 13, 2009 | 22.99 | 23.20 | 22.50 | 22.53 | 9,469,614 | -0.58(-2.50%) |
Feb 12, 2009 | 23.01 | 23.29 | 22.50 | 23.11 | 9,587,863 | -0.24(-1.03%) |
Feb 11, 2009 | 23.62 | 23.66 | 23.19 | 23.36 | 6,673,151 | +0.17(+0.74%) |
Feb 10, 2009 | 23.85 | 24.10 | 23.07 | 23.18 | 9,117,062 | -0.74(-3.10%) |
Feb 09, 2009 | 23.99 | 23.99 | 23.47 | 23.92 | 6,585,136 | -0.04(-0.16%) |
Feb 06, 2009 | 23.74 | 24.31 | 23.74 | 23.96 | 7,932,179 | +0.01(+0.05%) |
Feb 05, 2009 | 23.72 | 24.04 | 23.38 | 23.95 | 8,048,484 | +0.09(+0.39%) |
Feb 04, 2009 | 24.61 | 24.63 | 23.72 | 23.86 | 11,817,603 | -0.43(-1.76%) |
Feb 03, 2009 | 23.65 | 24.57 | 23.14 | 24.28 | 15,954,252 | +0.89(+3.81%) |
Feb 02, 2009 | 22.93 | 23.60 | 22.72 | 23.39 | 8,771,648 | +0.28(+1.22%) |
Jan 30, 2009 | 24.29 | 24.29 | 22.76 | 23.11 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.25 | 24.57 | 23.69 | 23.83 | 10,315,170 | -0.70(-2.87%) |
Jan 28, 2009 | 24.48 | 24.60 | 24.09 | 24.53 | 8,554,318 | +0.30(+1.24%) |
Jan 27, 2009 | 23.75 | 24.41 | 23.65 | 24.23 | 8,609,979 | +0.65(+2.77%) |
Jan 26, 2009 | 23.63 | 24.16 | 23.38 | 23.58 | 10,780,670 | +0.09(+0.40%) |
Jan 23, 2009 | 23.35 | 23.62 | 23.12 | 23.48 | 9,924,417 | -0.24(-1.01%) |
Jan 22, 2009 | 23.62 | 24.06 | 23.32 | 23.72 | 8,839,506 | -0.28(-1.15%) |
Jan 21, 2009 | 23.77 | 24.29 | 23.37 | 24.00 | 10,892,087 | +0.53(+2.27%) |
Jan 20, 2009 | 23.80 | 24.33 | 23.37 | 23.47 | 15,044,990 | -0.46(-1.94%) |
Jan 16, 2009 | 23.87 | 24.11 | 23.40 | 23.93 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.48 | 23.62 | 22.77 | 23.57 | 7,898,599 | +0.05(+0.21%) |
Jan 14, 2009 | 24.06 | 24.08 | 23.28 | 23.52 | 10,447,827 | -0.66(-2.73%) |
Jan 13, 2009 | 24.01 | 24.28 | 23.79 | 24.18 | 8,447,054 | +0.24(+1.02%) |
Jan 12, 2009 | 24.14 | 24.32 | 23.79 | 23.93 | 8,284,174 | -0.22(-0.91%) |
Jan 09, 2009 | 24.36 | 24.36 | 23.87 | 24.15 | 9,460,358 | -0.21(-0.85%) |
Jan 08, 2009 | 24.13 | 24.42 | 23.79 | 24.36 | 8,965,702 | +0.12(+0.49%) |
Jan 07, 2009 | 24.51 | 24.77 | 24.09 | 24.24 | 10,142,677 | -0.60(-2.40%) |
Jan 06, 2009 | 24.88 | 24.95 | 24.17 | 24.83 | 14,420,126 | +0.07(+0.28%) |
Jan 05, 2009 | 25.45 | 25.46 | 24.52 | 24.77 | 10,944,714 | -0.70(-2.74%) |
Jan 02, 2009 | 25.34 | 25.59 | 24.66 | 25.46 | 0 | +0.19(+0.75%) |
Jan 01, 2009 | 24.90 | 25.42 | 24.71 | 25.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.90 | 25.42 | 24.71 | 25.27 | 7,544,661 | +0.38(+1.51%) |
Dec 30, 2008 | 24.29 | 24.96 | 24.29 | 24.90 | 7,558,203 | +0.75(+3.09%) |
Dec 29, 2008 | 23.90 | 24.16 | 23.62 | 24.15 | 6,391,348 | +0.31(+1.32%) |
Dec 26, 2008 | 23.82 | 23.91 | 23.73 | 23.84 | 2,571,722 | +0.11(+0.48%) |
Dec 24, 2008 | 23.85 | 23.90 | 23.54 | 23.72 | 1,972,040 | +0.19(+0.83%) |
Dec 23, 2008 | 23.89 | 24.16 | 23.48 | 23.53 | 6,752,318 | +0.09(+0.40%) |
Dec 22, 2008 | 23.97 | 24.16 | 22.99 | 23.43 | 8,048,339 | -0.58(-2.40%) |
Dec 19, 2008 | 23.83 | 24.33 | 23.22 | 24.01 | 16,335,851 | +0.87(+3.77%) |
Dec 18, 2008 | 23.35 | 23.80 | 22.89 | 23.14 | 10,595,782 | -0.04(-0.19%) |
Dec 17, 2008 | 23.04 | 23.42 | 22.76 | 23.18 | 8,323,551 | -0.17(-0.73%) |
Dec 16, 2008 | 22.37 | 23.43 | 22.30 | 23.35 | 9,808,522 | +1.19(+5.35%) |
Dec 15, 2008 | 22.85 | 23.00 | 21.90 | 22.17 | 9,127,517 | -0.68(-2.99%) |
Dec 12, 2008 | 21.85 | 22.91 | 21.72 | 22.85 | 10,575,706 | +0.50(+2.22%) |
Dec 11, 2008 | 22.52 | 22.96 | 22.09 | 22.36 | 12,785,749 | +0.38(+1.74%) |
Dec 10, 2008 | 21.92 | 22.33 | 21.74 | 21.97 | 7,734,470 | +0.28(+1.27%) |
Dec 09, 2008 | 21.59 | 22.03 | 21.55 | 21.70 | 7,124,891 | -0.18(-0.83%) |
Dec 08, 2008 | 22.39 | 22.50 | 21.53 | 21.88 | 10,970,251 | -0.05(-0.23%) |
Dec 05, 2008 | 21.14 | 22.12 | 20.43 | 21.93 | 12,063,328 | +0.66(+3.10%) |
Dec 04, 2008 | 21.68 | 21.89 | 21.06 | 21.27 | 10,924,805 | -0.68(-3.09%) |
Dec 03, 2008 | 21.07 | 22.02 | 20.10 | 21.95 | 12,364,464 | +1.12(+5.36%) |
Dec 02, 2008 | 19.79 | 20.89 | 19.77 | 20.83 | 10,863,381 | +1.30(+6.65%) |
Dec 01, 2008 | 20.91 | 20.96 | 19.22 | 19.53 | 10,080,066 | -1.90(-8.87%) |
Nov 28, 2008 | 20.75 | 21.65 | 20.75 | 21.43 | 4,359,836 | +0.80(+3.89%) |
Nov 26, 2008 | 20.35 | 20.67 | 19.98 | 20.63 | 9,379,661 | +0.04(+0.21%) |
Nov 25, 2008 | 20.65 | 20.94 | 19.98 | 20.59 | 10,349,611 | +0.45(+2.24%) |
Nov 24, 2008 | 19.39 | 20.56 | 19.15 | 20.13 | 12,500,228 | +1.04(+5.42%) |
Nov 21, 2008 | 18.97 | 19.19 | 17.96 | 19.10 | 15,850,073 | +0.33(+1.74%) |
Nov 20, 2008 | 19.60 | 20.24 | 18.57 | 18.77 | 12,693,703 | -0.94(-4.78%) |
Nov 19, 2008 | 20.81 | 21.32 | 19.52 | 19.71 | 11,414,049 | -1.21(-5.79%) |
Nov 18, 2008 | 20.65 | 20.92 | 19.79 | 20.92 | 10,486,313 | +0.76(+3.77%) |
Nov 17, 2008 | 19.90 | 20.67 | 19.77 | 20.16 | 10,260,199 | +0.04(+0.22%) |
Nov 14, 2008 | 20.57 | 21.27 | 20.11 | 20.12 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.23 | 21.65 | 19.93 | 21.41 | 20,776,010 | +1.34(+6.66%) |
Nov 12, 2008 | 20.87 | 20.97 | 19.99 | 20.08 | 9,816,204 | -1.24(-5.83%) |
Nov 11, 2008 | 21.72 | 22.12 | 21.11 | 21.32 | 7,906,268 | -0.56(-2.58%) |
Nov 10, 2008 | 21.82 | 22.28 | 21.60 | 21.88 | 9,252,496 | +0.42(+1.96%) |
Nov 07, 2008 | 20.64 | 21.57 | 20.64 | 21.46 | 6,411,459 | +0.83(+4.05%) |
Nov 06, 2008 | 21.27 | 21.45 | 20.46 | 20.63 | 10,272,772 | -0.56(-2.64%) |
Nov 05, 2008 | 21.80 | 22.24 | 21.06 | 21.19 | 9,334,419 | -0.87(-3.95%) |
Nov 04, 2008 | 21.81 | 22.37 | 21.12 | 22.06 | 12,411,312 | +0.72(+3.35%) |
Nov 03, 2008 | 21.61 | 21.68 | 21.05 | 21.34 | 7,651,156 | +0.12(+0.56%) |
Oct 31, 2008 | 20.48 | 21.68 | 20.48 | 21.23 | 10,953,927 | +0.62(+3.02%) |
Oct 30, 2008 | 20.69 | 20.77 | 20.25 | 20.60 | 11,732,220 | +0.50(+2.50%) |
Oct 29, 2008 | 20.91 | 21.13 | 19.98 | 20.10 | 14,627,336 | -0.85(-4.04%) |
Oct 28, 2008 | 19.50 | 21.01 | 18.77 | 20.95 | 13,280,473 | +1.87(+9.80%) |
Oct 27, 2008 | 19.64 | 20.46 | 19.08 | 19.08 | 11,993,110 | -0.83(-4.19%) |
Oct 24, 2008 | 20.08 | 20.59 | 19.54 | 19.91 | 11,510,865 | -1.10(-5.23%) |
Oct 23, 2008 | 21.33 | 21.34 | 19.62 | 21.01 | 13,908,871 | +0.86(+4.27%) |
Oct 22, 2008 | 21.09 | 21.11 | 19.71 | 20.15 | 10,630,909 | -0.99(-4.66%) |
Oct 21, 2008 | 21.16 | 21.74 | 20.74 | 21.14 | 12,321,412 | -0.26(-1.23%) |
Oct 20, 2008 | 20.43 | 21.40 | 19.94 | 21.40 | 14,418,679 | +1.19(+5.90%) |
Oct 17, 2008 | 20.89 | 21.41 | 20.17 | 20.21 | 14,597,013 | -1.37(-6.34%) |
Oct 16, 2008 | 20.52 | 21.75 | 19.77 | 21.58 | 16,408,236 | +1.15(+5.65%) |
Oct 15, 2008 | 21.75 | 21.96 | 20.04 | 20.42 | 16,893,930 | -1.51(-6.87%) |
Oct 14, 2008 | 23.37 | 23.57 | 21.70 | 21.93 | 16,958,754 | -0.58(-2.57%) |
Oct 13, 2008 | 20.40 | 22.59 | 20.21 | 22.51 | 13,202,827 | +2.82(+14.35%) |
Oct 10, 2008 | 20.06 | 20.96 | 18.36 | 19.68 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.59 | 23.75 | 20.36 | 20.85 | 22,042,356 | -2.94(-12.35%) |
Oct 08, 2008 | 24.31 | 24.79 | 23.64 | 23.79 | 13,972,011 | -0.45(-1.84%) |
Oct 07, 2008 | 24.80 | 25.09 | 24.18 | 24.23 | 19,863,306 | +0.12(+0.49%) |
Oct 06, 2008 | 25.51 | 25.54 | 23.28 | 24.11 | 30,256,600 | -1.81(-7.00%) |
Oct 03, 2008 | 27.05 | 27.05 | 25.88 | 25.93 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.42 | 27.57 | 26.64 | 26.70 | 10,459,597 | -0.72(-2.61%) |
Oct 01, 2008 | 27.35 | 27.89 | 27.24 | 27.42 | 10,102,114 | -0.21(-0.77%) |
Sep 30, 2008 | 28.17 | 28.22 | 26.91 | 27.63 | 13,445,943 | +0.07(+0.25%) |
Sep 29, 2008 | 28.06 | 28.90 | 27.24 | 27.56 | 15,252,368 | -1.82(-6.19%) |
Sep 26, 2008 | 28.98 | 29.54 | 28.72 | 29.38 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 29.23 | 29.95 | 29.01 | 29.25 | 14,877,451 | +0.16(+0.56%) |
Sep 24, 2008 | 28.73 | 29.19 | 28.49 | 29.08 | 11,536,967 | +0.38(+1.33%) |
Sep 23, 2008 | 28.93 | 29.01 | 28.49 | 28.70 | 12,552,582 | -0.11(-0.37%) |
Sep 22, 2008 | 29.23 | 29.58 | 28.66 | 28.81 | 9,215,839 | -0.50(-1.69%) |
Sep 19, 2008 | 28.88 | 29.71 | 28.18 | 29.30 | 0 | +0.80(+2.80%) |
Sep 18, 2008 | 27.84 | 28.69 | 27.53 | 28.51 | 15,801,920 | +0.94(+3.42%) |
Sep 17, 2008 | 28.05 | 28.64 | 27.50 | 27.56 | 11,407,175 | -0.84(-2.96%) |
Sep 16, 2008 | 28.41 | 28.62 | 27.91 | 28.41 | 15,890,127 | -0.49(-1.69%) |
Sep 15, 2008 | 28.78 | 29.33 | 28.66 | 28.89 | 8,488,149 | -0.35(-1.20%) |
Sep 12, 2008 | 29.16 | 29.40 | 28.99 | 29.25 | 6,806,285 | -0.08(-0.26%) |
Sep 11, 2008 | 29.03 | 29.40 | 28.83 | 29.32 | 7,524,161 | -0.01(-0.02%) |
Sep 10, 2008 | 29.22 | 29.72 | 29.18 | 29.33 | 9,729,343 | +0.17(+0.58%) |
Sep 09, 2008 | 29.00 | 30.05 | 29.00 | 29.16 | 12,462,569 | -0.13(-0.45%) |
Sep 08, 2008 | 29.06 | 29.41 | 28.57 | 29.29 | 9,227,616 | +0.77(+2.71%) |
Sep 05, 2008 | 28.85 | 28.93 | 28.32 | 28.52 | 0 | -0.41(-1.41%) |
Sep 04, 2008 | 29.37 | 29.43 | 28.84 | 28.93 | 7,511,669 | -0.51(-1.75%) |
Sep 03, 2008 | 29.28 | 29.80 | 29.01 | 29.44 | 7,051,947 | +0.16(+0.54%) |
Sep 02, 2008 | 29.63 | 29.88 | 29.13 | 29.28 | 8,352,102 | +0.01(+0.02%) |
Aug 29, 2008 | 29.30 | 29.51 | 29.25 | 29.28 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.54 | 29.73 | 29.28 | 29.44 | 6,828,298 | +0.03(+0.09%) |
Aug 27, 2008 | 29.49 | 29.80 | 29.16 | 29.42 | 8,795,496 | -0.09(-0.32%) |
Aug 26, 2008 | 29.80 | 29.99 | 29.39 | 29.51 | 5,370,783 | -0.31(-1.05%) |
Aug 25, 2008 | 30.07 | 30.52 | 29.69 | 29.82 | 6,278,178 | -0.32(-1.06%) |
Aug 22, 2008 | 29.63 | 30.22 | 29.55 | 30.14 | 0 | +0.54(+1.82%) |
Aug 21, 2008 | 29.80 | 29.80 | 29.23 | 29.60 | 6,630,850 | -0.15(-0.51%) |
Aug 20, 2008 | 30.02 | 30.07 | 29.62 | 29.75 | 7,241,852 | -0.24(-0.82%) |
Aug 19, 2008 | 29.92 | 30.21 | 29.65 | 30.00 | 8,681,729 | -0.16(-0.52%) |
Aug 18, 2008 | 30.63 | 30.64 | 30.01 | 30.16 | 9,951,695 | -0.46(-1.50%) |
Aug 15, 2008 | 30.44 | 30.88 | 30.44 | 30.61 | 0 | +0.28(+0.91%) |
Aug 14, 2008 | 30.13 | 30.83 | 30.08 | 30.34 | 7,498,603 | -0.03(-0.08%) |
Aug 13, 2008 | 30.70 | 30.70 | 30.18 | 30.36 | 7,894,998 | -0.55(-1.77%) |
Aug 12, 2008 | 30.87 | 31.24 | 30.66 | 30.91 | 9,620,864 | +0.13(+0.41%) |
Aug 11, 2008 | 30.44 | 31.10 | 30.18 | 30.78 | 9,744,662 | +0.34(+1.11%) |
Aug 08, 2008 | 29.83 | 30.49 | 29.67 | 30.45 | 6,626,366 | +0.58(+1.95%) |
Aug 07, 2008 | 29.91 | 30.38 | 29.64 | 29.86 | 7,324,468 | -0.26(-0.88%) |
Aug 06, 2008 | 29.64 | 30.36 | 29.64 | 30.12 | 5,608,000 | +0.13(+0.44%) |
Aug 05, 2008 | 30.04 | 30.12 | 29.65 | 29.99 | 10,334,633 | +0.26(+0.89%) |
Aug 04, 2008 | 29.44 | 29.93 | 29.44 | 29.73 | 7,571,362 | +0.21(+0.70%) |
Aug 01, 2008 | 29.57 | 29.80 | 29.23 | 29.52 | 6,897,956 | -0.04(-0.15%) |
Jul 31, 2008 | 29.62 | 29.89 | 29.40 | 29.57 | 7,858,043 | -0.19(-0.63%) |
Jul 30, 2008 | 30.48 | 30.83 | 29.47 | 29.75 | 11,832,641 | -0.53(-1.76%) |
Jul 29, 2008 | 30.29 | 30.55 | 29.80 | 30.29 | 8,820,201 | +0.40(+1.34%) |
Jul 28, 2008 | 30.01 | 30.41 | 29.83 | 29.89 | 8,175,844 | -0.12(-0.40%) |
Jul 25, 2008 | 29.95 | 30.41 | 29.65 | 30.01 | 6,692,412 | -0.12(-0.40%) |
Jul 24, 2008 | 30.09 | 30.44 | 29.64 | 30.12 | 7,885,781 | +0.24(+0.80%) |
Jul 23, 2008 | 29.50 | 29.93 | 29.37 | 29.89 | 8,936,228 | +0.56(+1.90%) |
Jul 22, 2008 | 29.45 | 29.68 | 29.19 | 29.33 | 10,625,074 | -0.28(-0.95%) |
Jul 21, 2008 | 30.11 | 30.21 | 29.45 | 29.61 | 7,555,236 | -0.46(-1.52%) |
Jul 18, 2008 | 30.33 | 30.47 | 29.81 | 30.07 | 10,231,594 | -0.29(-0.97%) |
Jul 17, 2008 | 30.25 | 30.47 | 29.69 | 30.36 | 10,380,500 | +0.06(+0.21%) |
Jul 16, 2008 | 30.33 | 30.44 | 29.96 | 30.30 | 10,127,791 | +0.11(+0.35%) |
Jul 15, 2008 | 29.84 | 30.34 | 29.84 | 30.19 | 13,040,941 | +0.06(+0.21%) |
Jul 14, 2008 | 30.22 | 30.51 | 30.09 | 30.13 | 9,107,817 | +0.21(+0.71%) |
Jul 11, 2008 | 29.82 | 30.14 | 29.45 | 29.92 | 7,232,067 | -0.31(-1.02%) |
Jul 10, 2008 | 30.30 | 30.71 | 29.84 | 30.23 | 11,750,650 | -0.13(-0.43%) |
Jul 09, 2008 | 30.51 | 31.04 | 30.28 | 30.36 | 10,356,978 | -0.06(-0.19%) |
Jul 08, 2008 | 28.98 | 30.51 | 28.93 | 30.41 | 14,934,186 | +1.41(+4.87%) |
Jul 07, 2008 | 29.44 | 29.57 | 28.82 | 29.00 | 9,714,468 | -0.48(-1.64%) |
Jul 04, 2008 | 29.12 | 29.56 | 29.06 | 29.48 | 7,219,935 | +0.00(+0.00%) |
Jul 03, 2008 | 29.12 | 29.56 | 29.06 | 29.48 | 7,219,935 | +0.56(+1.93%) |
Jul 02, 2008 | 28.93 | 29.30 | 28.81 | 28.93 | 7,418,833 | -0.01(-0.02%) |
Jul 01, 2008 | 28.66 | 29.15 | 28.57 | 28.93 | 10,284,131 | -0.04(-0.13%) |
Jun 30, 2008 | 28.73 | 29.21 | 28.47 | 28.97 | 8,631,303 | +0.35(+1.21%) |
Jun 27, 2008 | 28.87 | 29.06 | 28.60 | 28.62 | 11,819,276 | -0.26(-0.89%) |
Jun 26, 2008 | 29.22 | 29.38 | 28.84 | 28.88 | 10,384,354 | -0.62(-2.09%) |
Jun 25, 2008 | 29.52 | 29.79 | 29.37 | 29.50 | 9,587,953 | +0.04(+0.13%) |
Jun 24, 2008 | 29.47 | 29.56 | 28.85 | 29.46 | 14,755,035 | -0.41(-1.39%) |
Jun 23, 2008 | 29.52 | 29.96 | 29.50 | 29.87 | 8,650,396 | +0.42(+1.43%) |
Jun 20, 2008 | 29.71 | 30.30 | 29.33 | 29.45 | 11,828,937 | -0.54(-1.80%) |
Jun 19, 2008 | 29.52 | 30.14 | 29.27 | 29.99 | 13,102,746 | +0.51(+1.75%) |
Jun 18, 2008 | 29.94 | 30.12 | 29.43 | 29.48 | 6,720,151 | -0.51(-1.70%) |
Jun 17, 2008 | 30.17 | 30.50 | 29.96 | 29.99 | 5,468,850 | -0.04(-0.15%) |
Jun 16, 2008 | 30.07 | 30.33 | 29.62 | 30.03 | 8,872,686 | -0.30(-0.99%) |
Jun 13, 2008 | 30.07 | 30.36 | 30.07 | 30.33 | 6,849,582 | +0.40(+1.32%) |
Jun 12, 2008 | 29.91 | 30.33 | 29.84 | 29.94 | 7,322,033 | +0.17(+0.57%) |
Jun 11, 2008 | 30.01 | 30.28 | 29.65 | 29.77 | 6,405,870 | -0.32(-1.06%) |
Jun 10, 2008 | 30.12 | 30.41 | 29.81 | 30.09 | 8,231,611 | -0.15(-0.50%) |
Jun 09, 2008 | 30.61 | 30.61 | 30.00 | 30.24 | 10,230,072 | -0.15(-0.50%) |
Jun 06, 2008 | 30.97 | 30.97 | 30.37 | 30.39 | 12,447,101 | -0.65(-2.10%) |
Jun 05, 2008 | 31.15 | 31.27 | 30.68 | 31.04 | 12,528,552 | +0.26(+0.86%) |
Jun 04, 2008 | 30.51 | 31.13 | 30.51 | 30.78 | 11,804,870 | +0.48(+1.57%) |
Jun 03, 2008 | 30.03 | 30.41 | 29.78 | 30.30 | 11,573,054 | +0.43(+1.45%) |
Jun 02, 2008 | 30.30 | 30.35 | 29.75 | 29.87 | 9,449,459 | -0.35(-1.14%) |
May 30, 2008 | 30.58 | 30.58 | 30.12 | 30.21 | 6,464,262 | -0.29(-0.95%) |
May 29, 2008 | 29.96 | 30.70 | 29.96 | 30.50 | 10,022,120 | +0.47(+1.57%) |
May 28, 2008 | 30.19 | 30.30 | 29.81 | 30.03 | 5,609,692 | -0.06(-0.19%) |
May 27, 2008 | 29.92 | 30.15 | 29.88 | 30.09 | 4,763,409 | +0.23(+0.78%) |
May 26, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 5,740,469 | -0.57(-1.88%) |
May 22, 2008 | 30.35 | 30.62 | 30.04 | 30.43 | 4,949,044 | +0.24(+0.79%) |
May 21, 2008 | 30.84 | 30.97 | 30.14 | 30.19 | 7,459,360 | -0.54(-1.76%) |
May 20, 2008 | 31.00 | 31.24 | 30.60 | 30.73 | 6,585,815 | -0.36(-1.15%) |
May 19, 2008 | 30.75 | 31.19 | 30.66 | 31.09 | 6,022,128 | +0.36(+1.18%) |
May 16, 2008 | 31.29 | 31.29 | 30.47 | 30.72 | 8,279,344 | +0.18(+0.58%) |
May 15, 2008 | 30.39 | 30.60 | 30.07 | 30.55 | 8,276,287 | +0.23(+0.77%) |
May 14, 2008 | 29.92 | 30.33 | 29.84 | 30.31 | 6,965,338 | +0.47(+1.58%) |
May 13, 2008 | 29.92 | 30.45 | 29.81 | 29.84 | 8,552,022 | -0.76(-2.48%) |
May 12, 2008 | 30.38 | 30.74 | 30.28 | 30.60 | 5,643,757 | +0.32(+1.06%) |
May 09, 2008 | 30.40 | 30.40 | 29.97 | 30.28 | 6,839,939 | -0.11(-0.37%) |
May 08, 2008 | 30.70 | 30.73 | 30.28 | 30.39 | 8,448,017 | -0.14(-0.45%) |
May 07, 2008 | 30.56 | 30.83 | 30.47 | 30.53 | 8,770,685 | -0.06(-0.21%) |
May 06, 2008 | 30.57 | 30.73 | 30.32 | 30.60 | 6,816,145 | -0.15(-0.49%) |
May 05, 2008 | 30.92 | 30.92 | 30.56 | 30.75 | 5,512,068 | -0.24(-0.79%) |
May 02, 2008 | 31.31 | 31.32 | 30.90 | 30.99 | 5,826,034 | -0.21(-0.68%) |
May 01, 2008 | 30.23 | 31.20 | 30.22 | 31.20 | 9,986,404 | +0.99(+3.28%) |
Apr 30, 2008 | 30.31 | 30.71 | 30.10 | 30.21 | 9,786,935 | +0.02(+0.06%) |
Apr 29, 2008 | 30.94 | 30.94 | 30.04 | 30.19 | 13,638,293 | -0.78(-2.53%) |
Apr 28, 2008 | 31.10 | 31.15 | 30.85 | 30.98 | 7,828,436 | +0.00(+0.00%) |
Apr 25, 2008 | 30.87 | 31.36 | 30.82 | 30.98 | 7,344,528 | +0.20(+0.65%) |
Apr 24, 2008 | 30.85 | 31.06 | 30.47 | 30.78 | 7,085,642 | -0.01(-0.02%) |
Apr 23, 2008 | 30.84 | 31.29 | 30.75 | 30.78 | 10,428,936 | +0.00(+0.00%) |
Apr 22, 2008 | 31.12 | 31.12 | 30.29 | 30.78 | 13,585,130 | -0.34(-1.09%) |
Apr 21, 2008 | 31.82 | 31.85 | 31.02 | 31.12 | 16,154,766 | -1.56(-4.76%) |
Apr 18, 2008 | 32.57 | 32.77 | 32.30 | 32.68 | 9,916,387 | +0.43(+1.32%) |
Apr 17, 2008 | 32.82 | 32.97 | 32.16 | 32.25 | 11,040,066 | -0.73(-2.21%) |
Apr 16, 2008 | 32.65 | 33.04 | 32.43 | 32.98 | 6,853,621 | +0.63(+1.94%) |
Apr 15, 2008 | 32.64 | 32.69 | 32.21 | 32.35 | 8,925,970 | -0.17(-0.52%) |
Apr 14, 2008 | 32.62 | 32.69 | 32.36 | 32.52 | 7,648,618 | -0.07(-0.21%) |
Apr 11, 2008 | 32.87 | 32.87 | 32.45 | 32.59 | 8,519,036 | -0.29(-0.88%) |
Apr 10, 2008 | 32.43 | 33.11 | 32.43 | 32.88 | 8,697,381 | +0.39(+1.20%) |
Apr 09, 2008 | 32.77 | 32.94 | 32.42 | 32.49 | 8,110,776 | -0.33(-1.01%) |
Apr 08, 2008 | 33.11 | 33.21 | 32.70 | 32.82 | 7,800,142 | -0.48(-1.43%) |
Apr 07, 2008 | 33.11 | 33.51 | 32.69 | 33.30 | 9,763,900 | +0.49(+1.49%) |
Apr 04, 2008 | 32.50 | 33.23 | 32.38 | 32.81 | 8,896,897 | +0.30(+0.93%) |
Apr 03, 2008 | 32.37 | 32.62 | 32.08 | 32.51 | 8,086,473 | +0.03(+0.08%) |
Apr 02, 2008 | 32.67 | 32.76 | 32.28 | 32.48 | 8,813,661 | -0.17(-0.52%) |