Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.05 | 21.48 | 20.67 | 21.18 | 10,569,730 | +0.36(+1.74%) |
Mar 30, 2009 | 20.31 | 20.91 | 20.31 | 20.82 | 11,207,473 | -0.88(-4.03%) |
Mar 26, 2009 | 21.39 | 21.75 | 21.17 | 21.70 | 11,681,630 | +0.44(+2.06%) |
Mar 25, 2009 | 21.15 | 21.48 | 20.84 | 21.26 | 12,219,205 | +0.23(+1.09%) |
Mar 24, 2009 | 21.31 | 21.75 | 21.03 | 21.03 | 13,386,250 | -0.58(-2.70%) |
Mar 23, 2009 | 21.11 | 21.62 | 21.08 | 21.62 | 10,427,775 | +0.98(+4.73%) |
Mar 20, 2009 | 20.23 | 20.87 | 20.23 | 20.64 | 16,184,644 | +0.44(+2.17%) |
Mar 19, 2009 | 20.68 | 20.78 | 19.99 | 20.20 | 8,155,013 | -0.41(-1.98%) |
Mar 18, 2009 | 20.58 | 20.99 | 20.26 | 20.61 | 10,281,092 | +0.47(+2.33%) |
Mar 17, 2009 | 19.63 | 20.14 | 19.36 | 20.14 | 7,935,422 | +0.60(+3.08%) |
Mar 16, 2009 | 19.55 | 20.13 | 19.49 | 19.54 | 10,447,291 | +0.11(+0.55%) |
Mar 13, 2009 | 19.17 | 19.69 | 19.08 | 19.43 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.29 | 19.10 | 18.23 | 19.04 | 10,029,744 | +0.75(+4.09%) |
Mar 11, 2009 | 19.03 | 19.08 | 18.18 | 18.29 | 15,179,124 | -0.55(-2.93%) |
Mar 10, 2009 | 18.15 | 18.87 | 17.96 | 18.84 | 15,967,783 | +1.11(+6.26%) |
Mar 09, 2009 | 17.58 | 18.18 | 17.42 | 17.73 | 13,619,581 | -0.01(-0.04%) |
Mar 06, 2009 | 17.53 | 17.90 | 17.41 | 17.74 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.68 | 18.00 | 17.25 | 17.42 | 14,239,402 | -0.65(-3.61%) |
Mar 04, 2009 | 17.88 | 18.31 | 17.29 | 18.07 | 13,981,172 | +0.48(+2.70%) |
Mar 02, 2009 | 18.10 | 18.29 | 17.59 | 17.60 | 21,190,242 | -1.03(-5.55%) |
Feb 27, 2009 | 19.26 | 19.48 | 18.63 | 18.63 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.91 | 20.91 | 19.66 | 19.68 | 19,139,562 | -0.96(-4.67%) |
Feb 25, 2009 | 20.79 | 20.95 | 20.36 | 20.65 | 10,951,756 | -0.22(-1.06%) |
Feb 24, 2009 | 20.55 | 20.91 | 20.33 | 20.87 | 11,584,861 | +0.38(+1.86%) |
Feb 23, 2009 | 21.34 | 21.45 | 20.46 | 20.49 | 8,745,330 | -0.59(-2.80%) |
Feb 20, 2009 | 21.48 | 21.64 | 20.88 | 21.08 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 21.97 | 22.10 | 21.76 | 21.86 | 6,689,106 | +0.05(+0.23%) |
Feb 18, 2009 | 22.04 | 22.04 | 21.63 | 21.81 | 9,331,506 | -0.11(-0.52%) |
Feb 17, 2009 | 22.01 | 22.26 | 21.73 | 21.93 | 11,670,425 | -0.54(-2.40%) |
Feb 13, 2009 | 22.92 | 23.13 | 22.43 | 22.47 | 9,499,059 | -0.58(-2.50%) |
Feb 12, 2009 | 22.94 | 23.21 | 22.43 | 23.04 | 9,617,675 | -0.24(-1.03%) |
Feb 11, 2009 | 23.54 | 23.59 | 23.12 | 23.28 | 6,693,900 | +0.17(+0.74%) |
Feb 10, 2009 | 23.77 | 24.03 | 23.00 | 23.11 | 9,145,410 | -0.74(-3.10%) |
Feb 09, 2009 | 23.91 | 23.92 | 23.40 | 23.85 | 6,605,612 | -0.04(-0.16%) |
Feb 06, 2009 | 23.67 | 24.24 | 23.67 | 23.89 | 7,956,844 | +0.01(+0.05%) |
Feb 05, 2009 | 23.64 | 23.96 | 23.31 | 23.88 | 8,073,510 | +0.09(+0.39%) |
Feb 04, 2009 | 24.54 | 24.56 | 23.65 | 23.78 | 11,854,349 | -0.43(-1.76%) |
Feb 03, 2009 | 23.58 | 24.49 | 23.07 | 24.21 | 16,003,861 | +0.89(+3.81%) |
Feb 02, 2009 | 22.86 | 23.53 | 22.65 | 23.32 | 8,798,922 | +0.28(+1.22%) |
Jan 30, 2009 | 24.22 | 24.22 | 22.69 | 23.04 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.18 | 24.49 | 23.61 | 23.76 | 10,347,244 | -0.70(-2.87%) |
Jan 28, 2009 | 24.40 | 24.53 | 24.01 | 24.46 | 8,580,917 | +0.30(+1.24%) |
Jan 27, 2009 | 23.67 | 24.34 | 23.58 | 24.16 | 8,636,751 | +0.65(+2.77%) |
Jan 26, 2009 | 23.56 | 24.08 | 23.31 | 23.51 | 10,814,191 | +0.09(+0.40%) |
Jan 23, 2009 | 23.27 | 23.55 | 23.05 | 23.41 | 9,955,276 | -0.24(-1.01%) |
Jan 22, 2009 | 23.54 | 23.99 | 23.25 | 23.65 | 8,866,992 | -0.28(-1.15%) |
Jan 21, 2009 | 23.70 | 24.21 | 23.29 | 23.93 | 10,925,955 | +0.53(+2.27%) |
Jan 20, 2009 | 23.72 | 24.25 | 23.29 | 23.39 | 15,091,771 | -0.46(-1.94%) |
Jan 16, 2009 | 23.80 | 24.03 | 23.33 | 23.86 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.41 | 23.54 | 22.70 | 23.49 | 7,923,159 | +0.05(+0.21%) |
Jan 14, 2009 | 23.99 | 24.01 | 23.21 | 23.44 | 10,480,314 | -0.66(-2.73%) |
Jan 13, 2009 | 23.93 | 24.20 | 23.72 | 24.10 | 8,473,320 | +0.24(+1.02%) |
Jan 12, 2009 | 24.06 | 24.24 | 23.72 | 23.86 | 8,309,933 | -0.22(-0.91%) |
Jan 09, 2009 | 24.28 | 24.28 | 23.79 | 24.08 | 9,489,774 | -0.21(-0.85%) |
Jan 08, 2009 | 24.05 | 24.34 | 23.71 | 24.28 | 8,993,580 | +0.12(+0.49%) |
Jan 07, 2009 | 24.44 | 24.69 | 24.02 | 24.16 | 10,174,215 | -0.59(-2.40%) |
Jan 06, 2009 | 24.80 | 24.88 | 24.09 | 24.76 | 14,464,964 | +0.07(+0.28%) |
Jan 05, 2009 | 25.37 | 25.38 | 24.44 | 24.69 | 10,978,746 | -0.69(-2.74%) |
Jan 02, 2009 | 25.26 | 25.51 | 24.59 | 25.38 | 0 | +0.19(+0.74%) |
Jan 01, 2009 | 24.82 | 25.34 | 24.64 | 25.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.82 | 25.34 | 24.64 | 25.20 | 7,568,120 | +0.38(+1.51%) |
Dec 30, 2008 | 24.22 | 24.88 | 24.22 | 24.82 | 7,581,704 | +0.74(+3.09%) |
Dec 29, 2008 | 23.83 | 24.09 | 23.55 | 24.08 | 6,411,221 | +0.31(+1.32%) |
Dec 26, 2008 | 23.74 | 23.84 | 23.66 | 23.76 | 2,579,719 | +0.11(+0.48%) |
Dec 24, 2008 | 23.77 | 23.83 | 23.46 | 23.65 | 1,978,171 | +0.19(+0.83%) |
Dec 23, 2008 | 23.81 | 24.09 | 23.41 | 23.46 | 6,773,314 | +0.09(+0.40%) |
Dec 22, 2008 | 23.90 | 24.08 | 22.92 | 23.36 | 8,073,364 | -0.58(-2.40%) |
Dec 19, 2008 | 23.76 | 24.26 | 23.15 | 23.94 | 16,386,646 | +0.87(+3.77%) |
Dec 18, 2008 | 23.28 | 23.72 | 22.82 | 23.07 | 10,628,729 | -0.04(-0.19%) |
Dec 17, 2008 | 22.97 | 23.35 | 22.69 | 23.11 | 8,349,432 | -0.17(-0.73%) |
Dec 16, 2008 | 22.30 | 23.36 | 22.24 | 23.28 | 9,839,021 | +1.18(+5.35%) |
Dec 15, 2008 | 22.78 | 22.92 | 21.84 | 22.10 | 9,155,899 | -0.68(-2.99%) |
Dec 12, 2008 | 21.79 | 22.84 | 21.65 | 22.78 | 10,608,590 | +0.49(+2.22%) |
Dec 11, 2008 | 22.45 | 22.89 | 22.02 | 22.29 | 12,825,506 | +0.38(+1.74%) |
Dec 10, 2008 | 21.85 | 22.26 | 21.67 | 21.90 | 7,758,520 | +0.28(+1.27%) |
Dec 09, 2008 | 21.52 | 21.96 | 21.49 | 21.63 | 7,147,045 | -0.18(-0.83%) |
Dec 08, 2008 | 22.32 | 22.43 | 21.46 | 21.81 | 11,004,362 | -0.05(-0.23%) |
Dec 05, 2008 | 21.08 | 22.05 | 20.37 | 21.86 | 12,100,838 | +0.66(+3.10%) |
Dec 04, 2008 | 21.61 | 21.82 | 20.99 | 21.20 | 10,958,775 | -0.68(-3.09%) |
Dec 03, 2008 | 21.00 | 21.95 | 20.03 | 21.88 | 12,402,911 | +1.11(+5.36%) |
Dec 02, 2008 | 19.73 | 20.83 | 19.71 | 20.77 | 10,897,160 | +1.30(+6.65%) |
Dec 01, 2008 | 20.85 | 20.90 | 19.16 | 19.47 | 10,111,410 | -1.90(-8.87%) |
Nov 28, 2008 | 20.68 | 21.59 | 20.68 | 21.37 | 4,373,392 | +0.80(+3.89%) |
Nov 26, 2008 | 20.28 | 20.60 | 19.91 | 20.57 | 9,408,826 | +0.04(+0.21%) |
Nov 25, 2008 | 20.58 | 20.87 | 19.91 | 20.52 | 10,381,792 | +0.45(+2.24%) |
Nov 24, 2008 | 19.33 | 20.50 | 19.09 | 20.07 | 12,539,097 | +1.03(+5.42%) |
Nov 21, 2008 | 18.91 | 19.13 | 17.91 | 19.04 | 15,899,358 | +0.33(+1.74%) |
Nov 20, 2008 | 19.54 | 20.18 | 18.51 | 18.71 | 12,733,173 | -0.94(-4.78%) |
Nov 19, 2008 | 20.75 | 21.25 | 19.46 | 19.65 | 11,449,540 | -1.21(-5.79%) |
Nov 18, 2008 | 20.58 | 20.86 | 19.73 | 20.86 | 10,518,920 | +0.76(+3.77%) |
Nov 17, 2008 | 19.84 | 20.60 | 19.71 | 20.10 | 10,292,102 | +0.04(+0.22%) |
Nov 14, 2008 | 20.51 | 21.20 | 20.05 | 20.06 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.17 | 21.59 | 19.87 | 21.35 | 20,840,612 | +1.33(+6.66%) |
Nov 12, 2008 | 20.80 | 20.91 | 19.93 | 20.01 | 9,846,727 | -0.94(-4.51%) |
Nov 11, 2008 | 21.35 | 21.75 | 20.75 | 20.96 | 8,042,121 | -0.56(-2.58%) |
Nov 10, 2008 | 21.45 | 21.90 | 21.23 | 21.51 | 9,411,481 | +0.41(+1.96%) |
Nov 07, 2008 | 20.29 | 21.21 | 20.29 | 21.10 | 6,521,627 | +0.82(+4.05%) |
Nov 06, 2008 | 20.91 | 21.08 | 20.11 | 20.28 | 10,449,288 | -0.55(-2.64%) |
Nov 05, 2008 | 21.43 | 21.86 | 20.70 | 20.83 | 9,494,811 | -0.86(-3.95%) |
Nov 04, 2008 | 21.44 | 21.99 | 20.76 | 21.69 | 12,624,575 | +0.70(+3.35%) |
Nov 03, 2008 | 21.25 | 21.31 | 20.69 | 20.98 | 7,782,625 | +0.12(+0.56%) |
Oct 31, 2008 | 20.13 | 21.32 | 20.13 | 20.87 | 11,142,147 | +0.61(+3.02%) |
Oct 30, 2008 | 20.34 | 20.42 | 19.90 | 20.26 | 11,933,813 | +0.49(+2.50%) |
Oct 29, 2008 | 20.56 | 20.77 | 19.64 | 19.76 | 14,878,676 | -0.83(-4.04%) |
Oct 28, 2008 | 19.17 | 20.65 | 18.45 | 20.60 | 13,508,670 | +1.84(+9.80%) |
Oct 27, 2008 | 19.31 | 20.11 | 18.76 | 18.76 | 12,199,187 | -0.82(-4.19%) |
Oct 24, 2008 | 19.74 | 20.24 | 19.21 | 19.58 | 11,708,655 | -1.08(-5.23%) |
Oct 23, 2008 | 20.97 | 20.98 | 19.29 | 20.66 | 14,147,866 | +0.85(+4.27%) |
Oct 22, 2008 | 20.74 | 20.75 | 19.37 | 19.81 | 10,813,579 | -0.97(-4.66%) |
Oct 21, 2008 | 20.80 | 21.37 | 20.39 | 20.78 | 12,533,129 | -0.26(-1.23%) |
Oct 20, 2008 | 20.09 | 21.04 | 19.60 | 21.04 | 14,666,434 | +1.17(+5.90%) |
Oct 17, 2008 | 20.54 | 21.05 | 19.83 | 19.87 | 14,847,832 | -1.34(-6.34%) |
Oct 16, 2008 | 20.17 | 21.39 | 19.44 | 21.21 | 16,690,177 | +1.14(+5.65%) |
Oct 15, 2008 | 21.38 | 21.59 | 19.70 | 20.08 | 17,184,216 | -1.48(-6.87%) |
Oct 14, 2008 | 22.98 | 23.17 | 21.33 | 21.56 | 17,250,154 | -0.57(-2.57%) |
Oct 13, 2008 | 20.06 | 22.21 | 19.87 | 22.13 | 13,429,689 | +2.78(+14.35%) |
Oct 10, 2008 | 19.72 | 20.60 | 18.05 | 19.35 | 0 | -1.15(-5.60%) |
Oct 09, 2008 | 23.19 | 23.35 | 20.02 | 20.50 | 22,421,108 | -2.89(-12.35%) |
Oct 08, 2008 | 23.90 | 24.37 | 23.24 | 23.38 | 14,212,091 | -0.44(-1.84%) |
Oct 07, 2008 | 24.38 | 24.66 | 23.77 | 23.82 | 20,204,616 | +0.12(+0.49%) |
Oct 06, 2008 | 25.07 | 25.11 | 22.88 | 23.71 | 30,776,498 | -1.78(-7.00%) |
Oct 03, 2008 | 26.59 | 26.59 | 25.45 | 25.49 | 0 | -0.77(-2.91%) |
Oct 02, 2008 | 26.96 | 27.10 | 26.19 | 26.25 | 10,639,324 | -0.70(-2.61%) |
Oct 01, 2008 | 26.89 | 27.42 | 26.78 | 26.96 | 10,275,697 | -0.21(-0.77%) |
Sep 30, 2008 | 27.69 | 27.75 | 26.46 | 27.17 | 13,676,984 | +0.07(+0.25%) |
Sep 29, 2008 | 27.59 | 28.41 | 26.78 | 27.10 | 15,514,448 | -1.79(-6.19%) |
Sep 26, 2008 | 28.49 | 29.04 | 28.23 | 28.89 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 28.73 | 29.44 | 28.52 | 28.75 | 15,133,089 | +0.16(+0.56%) |
Sep 24, 2008 | 28.25 | 28.70 | 28.01 | 28.59 | 11,735,206 | +0.38(+1.33%) |
Sep 23, 2008 | 28.44 | 28.52 | 28.01 | 28.22 | 12,768,271 | -0.10(-0.37%) |
Sep 22, 2008 | 28.73 | 29.08 | 28.18 | 28.32 | 9,374,194 | -0.49(-1.69%) |
Sep 19, 2008 | 28.39 | 29.21 | 27.70 | 28.81 | 0 | +0.78(+2.80%) |
Sep 18, 2008 | 27.37 | 28.21 | 27.07 | 28.02 | 16,073,443 | +0.93(+3.42%) |
Sep 17, 2008 | 27.58 | 28.16 | 27.03 | 27.10 | 11,603,183 | -0.83(-2.96%) |
Sep 16, 2008 | 27.93 | 28.14 | 27.44 | 27.93 | 16,163,166 | -0.48(-1.69%) |
Sep 15, 2008 | 28.29 | 28.84 | 28.18 | 28.41 | 8,634,000 | -0.35(-1.20%) |
Sep 12, 2008 | 28.67 | 28.91 | 28.50 | 28.75 | 6,923,237 | -0.07(-0.26%) |
Sep 11, 2008 | 28.54 | 28.90 | 28.34 | 28.83 | 7,653,448 | -0.01(-0.02%) |
Sep 10, 2008 | 28.73 | 29.22 | 28.69 | 28.83 | 9,896,522 | +0.17(+0.58%) |
Sep 09, 2008 | 28.51 | 29.54 | 28.51 | 28.67 | 12,676,712 | -0.13(-0.45%) |
Sep 08, 2008 | 28.57 | 28.91 | 28.09 | 28.80 | 9,386,173 | +0.76(+2.71%) |
Sep 05, 2008 | 28.36 | 28.44 | 27.84 | 28.04 | 0 | -0.40(-1.41%) |
Sep 04, 2008 | 28.88 | 28.94 | 28.35 | 28.44 | 7,640,741 | -0.51(-1.75%) |
Sep 03, 2008 | 28.79 | 29.30 | 28.52 | 28.94 | 7,173,120 | +0.15(+0.54%) |
Sep 02, 2008 | 29.13 | 29.38 | 28.64 | 28.79 | 8,495,616 | +0.01(+0.02%) |
Aug 29, 2008 | 28.80 | 29.01 | 28.76 | 28.78 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.04 | 29.23 | 28.79 | 28.94 | 6,945,628 | +0.02(+0.09%) |
Aug 27, 2008 | 28.99 | 29.30 | 28.67 | 28.92 | 8,946,628 | -0.09(-0.32%) |
Aug 26, 2008 | 29.30 | 29.48 | 28.89 | 29.01 | 5,463,069 | -0.31(-1.05%) |
Aug 25, 2008 | 29.56 | 30.00 | 29.19 | 29.32 | 6,386,055 | -0.31(-1.06%) |
Aug 22, 2008 | 29.13 | 29.71 | 29.05 | 29.63 | 0 | +0.53(+1.82%) |
Aug 21, 2008 | 29.30 | 29.30 | 28.73 | 29.10 | 6,744,787 | -0.15(-0.51%) |
Aug 20, 2008 | 29.51 | 29.56 | 29.12 | 29.25 | 7,366,288 | -0.24(-0.82%) |
Aug 19, 2008 | 29.42 | 29.70 | 29.15 | 29.49 | 8,830,907 | -0.15(-0.52%) |
Aug 18, 2008 | 30.12 | 30.12 | 29.50 | 29.65 | 10,122,694 | -0.45(-1.50%) |
Aug 15, 2008 | 29.92 | 30.36 | 29.92 | 30.10 | 0 | +0.27(+0.91%) |
Aug 14, 2008 | 29.62 | 30.31 | 29.57 | 29.83 | 7,627,451 | -0.02(-0.08%) |
Aug 13, 2008 | 30.18 | 30.18 | 29.67 | 29.85 | 8,030,657 | -0.54(-1.77%) |
Aug 12, 2008 | 30.35 | 30.71 | 30.14 | 30.39 | 9,786,178 | +0.12(+0.41%) |
Aug 11, 2008 | 29.92 | 30.57 | 29.67 | 30.26 | 9,912,103 | +0.33(+1.11%) |
Aug 08, 2008 | 29.33 | 29.97 | 29.17 | 29.93 | 6,740,226 | +0.57(+1.95%) |
Aug 07, 2008 | 29.41 | 29.86 | 29.14 | 29.36 | 7,450,323 | -0.26(-0.88%) |
Aug 06, 2008 | 29.14 | 29.84 | 29.14 | 29.62 | 5,704,362 | +0.13(+0.44%) |
Aug 05, 2008 | 29.53 | 29.62 | 29.15 | 29.49 | 10,512,212 | +0.26(+0.89%) |
Aug 04, 2008 | 28.94 | 29.42 | 28.94 | 29.23 | 7,701,460 | +0.20(+0.70%) |
Aug 01, 2008 | 29.07 | 29.30 | 28.73 | 29.02 | 7,016,483 | -0.04(-0.15%) |
Jul 31, 2008 | 29.12 | 29.39 | 28.91 | 29.07 | 7,993,067 | -0.19(-0.63%) |
Jul 30, 2008 | 29.97 | 30.31 | 28.97 | 29.25 | 12,035,960 | -0.52(-1.76%) |
Jul 29, 2008 | 29.78 | 30.04 | 29.30 | 29.78 | 8,971,757 | +0.39(+1.34%) |
Jul 28, 2008 | 29.50 | 29.89 | 29.33 | 29.38 | 8,316,329 | -0.12(-0.40%) |
Jul 25, 2008 | 29.44 | 29.89 | 29.15 | 29.50 | 6,807,407 | -0.12(-0.40%) |
Jul 24, 2008 | 29.58 | 29.92 | 29.14 | 29.62 | 8,021,281 | +0.23(+0.80%) |
Jul 23, 2008 | 29.00 | 29.42 | 28.88 | 29.38 | 9,089,778 | +0.55(+1.90%) |
Jul 22, 2008 | 28.95 | 29.18 | 28.70 | 28.83 | 10,807,644 | -0.28(-0.95%) |
Jul 21, 2008 | 29.60 | 29.70 | 28.95 | 29.11 | 7,685,057 | -0.45(-1.52%) |
Jul 18, 2008 | 29.81 | 29.96 | 29.31 | 29.56 | 10,407,402 | -0.29(-0.97%) |
Jul 17, 2008 | 29.74 | 29.96 | 29.18 | 29.85 | 10,558,867 | +0.06(+0.21%) |
Jul 16, 2008 | 29.81 | 29.92 | 29.45 | 29.79 | 10,301,816 | +0.10(+0.35%) |
Jul 15, 2008 | 29.33 | 29.83 | 29.33 | 29.68 | 13,265,022 | +0.06(+0.21%) |
Jul 14, 2008 | 29.71 | 29.99 | 29.59 | 29.62 | 9,264,316 | +0.21(+0.71%) |
Jul 11, 2008 | 29.32 | 29.63 | 28.96 | 29.41 | 7,356,335 | -0.30(-1.02%) |
Jul 10, 2008 | 29.79 | 30.19 | 29.33 | 29.71 | 11,952,560 | -0.13(-0.43%) |
Jul 09, 2008 | 29.99 | 30.52 | 29.76 | 29.84 | 10,534,941 | -0.06(-0.19%) |
Jul 08, 2008 | 28.49 | 30.00 | 28.44 | 29.90 | 15,190,799 | +1.39(+4.87%) |
Jul 07, 2008 | 28.94 | 29.07 | 28.33 | 28.51 | 9,881,390 | -0.48(-1.64%) |
Jul 04, 2008 | 28.63 | 29.06 | 28.57 | 28.99 | 7,343,994 | +0.00(+0.00%) |
Jul 03, 2008 | 28.63 | 29.06 | 28.57 | 28.99 | 7,343,994 | +0.55(+1.93%) |
Jul 02, 2008 | 28.44 | 28.81 | 28.33 | 28.44 | 7,546,310 | -0.01(-0.02%) |
Jul 01, 2008 | 28.18 | 28.65 | 28.09 | 28.44 | 10,460,843 | -0.04(-0.13%) |
Jun 30, 2008 | 28.24 | 28.72 | 27.99 | 28.48 | 8,779,614 | +0.34(+1.21%) |
Jun 27, 2008 | 28.38 | 28.57 | 28.12 | 28.14 | 12,022,366 | -0.25(-0.89%) |
Jun 26, 2008 | 28.73 | 28.88 | 28.36 | 28.39 | 10,562,787 | -0.60(-2.09%) |
Jun 25, 2008 | 29.02 | 29.29 | 28.88 | 29.00 | 9,752,702 | +0.04(+0.13%) |
Jun 24, 2008 | 28.97 | 29.06 | 28.36 | 28.96 | 15,008,569 | -0.41(-1.39%) |
Jun 23, 2008 | 29.02 | 29.46 | 29.01 | 29.37 | 8,799,035 | +0.41(+1.43%) |
Jun 20, 2008 | 29.21 | 29.79 | 28.83 | 28.96 | 12,032,192 | -0.53(-1.80%) |
Jun 19, 2008 | 29.02 | 29.63 | 28.77 | 29.49 | 13,327,889 | +0.51(+1.75%) |
Jun 18, 2008 | 29.43 | 29.62 | 28.94 | 28.98 | 6,835,623 | -0.50(-1.70%) |
Jun 17, 2008 | 29.66 | 29.99 | 29.46 | 29.48 | 5,562,821 | -0.04(-0.15%) |
Jun 16, 2008 | 29.57 | 29.82 | 29.12 | 29.52 | 9,025,145 | -0.30(-0.99%) |
Jun 13, 2008 | 29.57 | 29.84 | 29.57 | 29.82 | 6,967,277 | +0.39(+1.32%) |
Jun 12, 2008 | 29.41 | 29.81 | 29.34 | 29.43 | 7,447,847 | +0.17(+0.57%) |
Jun 11, 2008 | 29.50 | 29.77 | 29.15 | 29.26 | 6,515,941 | -0.31(-1.06%) |
Jun 10, 2008 | 29.62 | 29.89 | 29.31 | 29.58 | 8,373,053 | -0.15(-0.50%) |
Jun 09, 2008 | 30.09 | 30.09 | 29.49 | 29.73 | 10,405,854 | -0.15(-0.50%) |
Jun 06, 2008 | 30.45 | 30.45 | 29.86 | 29.88 | 12,660,978 | -0.64(-2.10%) |
Jun 05, 2008 | 30.63 | 30.74 | 30.16 | 30.52 | 12,743,829 | +0.26(+0.86%) |
Jun 04, 2008 | 30.00 | 30.60 | 30.00 | 30.26 | 12,007,712 | +0.47(+1.57%) |
Jun 03, 2008 | 29.52 | 29.90 | 29.28 | 29.79 | 11,771,912 | +0.43(+1.45%) |
Jun 02, 2008 | 29.79 | 29.84 | 29.25 | 29.36 | 9,611,829 | -0.34(-1.14%) |
May 30, 2008 | 30.06 | 30.06 | 29.62 | 29.70 | 6,575,337 | -0.28(-0.95%) |
May 29, 2008 | 29.45 | 30.18 | 29.45 | 29.99 | 10,194,330 | +0.46(+1.57%) |
May 28, 2008 | 29.68 | 29.79 | 29.31 | 29.52 | 5,706,083 | -0.06(-0.19%) |
May 27, 2008 | 29.42 | 29.64 | 29.38 | 29.58 | 4,845,258 | +0.23(+0.78%) |
May 26, 2008 | 29.90 | 29.90 | 29.34 | 29.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.90 | 29.90 | 29.34 | 29.35 | 5,839,107 | -0.56(-1.88%) |
May 22, 2008 | 29.84 | 30.10 | 29.54 | 29.91 | 5,034,083 | +0.23(+0.79%) |
May 21, 2008 | 30.32 | 30.45 | 29.63 | 29.68 | 7,587,534 | -0.53(-1.76%) |
May 20, 2008 | 30.47 | 30.71 | 30.09 | 30.21 | 6,698,978 | -0.35(-1.15%) |
May 19, 2008 | 30.23 | 30.66 | 30.15 | 30.56 | 6,125,605 | +0.36(+1.19%) |
May 16, 2008 | 30.76 | 30.76 | 29.96 | 30.20 | 8,421,608 | +0.17(+0.58%) |
May 15, 2008 | 29.88 | 30.09 | 29.56 | 30.03 | 8,418,498 | +0.23(+0.77%) |
May 14, 2008 | 29.41 | 29.81 | 29.34 | 29.80 | 7,085,023 | +0.46(+1.58%) |
May 13, 2008 | 29.41 | 29.94 | 29.31 | 29.34 | 8,698,970 | -0.75(-2.48%) |
May 12, 2008 | 29.86 | 30.22 | 29.77 | 30.09 | 5,740,733 | +0.31(+1.06%) |
May 09, 2008 | 29.89 | 29.89 | 29.47 | 29.77 | 6,957,469 | -0.11(-0.37%) |
May 08, 2008 | 30.18 | 30.21 | 29.77 | 29.88 | 8,593,178 | -0.14(-0.45%) |
May 07, 2008 | 30.04 | 30.31 | 29.96 | 30.02 | 8,921,391 | -0.06(-0.21%) |
May 06, 2008 | 30.05 | 30.21 | 29.81 | 30.08 | 6,933,266 | -0.15(-0.49%) |
May 05, 2008 | 30.39 | 30.39 | 30.04 | 30.23 | 5,606,782 | -0.24(-0.79%) |
May 02, 2008 | 30.78 | 30.79 | 30.38 | 30.47 | 5,926,142 | -0.21(-0.68%) |
May 01, 2008 | 29.72 | 30.68 | 29.71 | 30.68 | 10,157,999 | +0.97(+3.28%) |
Apr 30, 2008 | 29.80 | 30.19 | 29.59 | 29.70 | 9,955,103 | +0.02(+0.06%) |
Apr 29, 2008 | 30.42 | 30.42 | 29.53 | 29.68 | 13,872,638 | -0.77(-2.53%) |
Apr 28, 2008 | 30.57 | 30.63 | 30.33 | 30.46 | 7,962,951 | +0.00(+0.00%) |
Apr 25, 2008 | 30.34 | 30.83 | 30.30 | 30.46 | 7,470,728 | +0.20(+0.65%) |
Apr 24, 2008 | 30.33 | 30.54 | 29.96 | 30.26 | 7,207,394 | -0.01(-0.02%) |
Apr 23, 2008 | 30.32 | 30.76 | 30.23 | 30.26 | 10,608,136 | +0.00(+0.00%) |
Apr 22, 2008 | 30.60 | 30.60 | 29.78 | 30.26 | 13,818,562 | -0.33(-1.09%) |
Apr 21, 2008 | 31.28 | 31.31 | 30.50 | 30.60 | 16,432,351 | -1.53(-4.76%) |
Apr 18, 2008 | 32.02 | 32.21 | 31.75 | 32.13 | 10,086,779 | +0.42(+1.32%) |
Apr 17, 2008 | 32.26 | 32.41 | 31.62 | 31.71 | 11,229,766 | -0.72(-2.21%) |
Apr 16, 2008 | 32.10 | 32.48 | 31.88 | 32.42 | 6,971,386 | +0.62(+1.94%) |
Apr 15, 2008 | 32.08 | 32.13 | 31.67 | 31.81 | 9,079,344 | -0.17(-0.52%) |
Apr 14, 2008 | 32.07 | 32.13 | 31.81 | 31.97 | 7,780,044 | -0.07(-0.21%) |
Apr 11, 2008 | 32.31 | 32.31 | 31.90 | 32.04 | 8,665,418 | -0.28(-0.88%) |
Apr 10, 2008 | 31.88 | 32.55 | 31.88 | 32.32 | 8,846,827 | +0.38(+1.20%) |
Apr 09, 2008 | 32.22 | 32.38 | 31.87 | 31.94 | 8,250,143 | -0.33(-1.01%) |
Apr 08, 2008 | 32.55 | 32.65 | 32.14 | 32.27 | 7,934,171 | -0.47(-1.43%) |
Apr 07, 2008 | 32.55 | 32.95 | 32.13 | 32.74 | 9,931,672 | +0.48(+1.49%) |
Apr 04, 2008 | 31.95 | 32.66 | 31.84 | 32.26 | 9,049,772 | +0.30(+0.93%) |
Apr 03, 2008 | 31.82 | 32.07 | 31.53 | 31.96 | 8,225,422 | +0.02(+0.08%) |
Apr 02, 2008 | 32.11 | 32.21 | 31.74 | 31.94 | 8,965,106 | -0.17(-0.52%) |