Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,098,323 | -0.56(-2.62%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,918,403 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.23 | 21.45 | 7,136,751 | +0.09(+0.43%) |
Jun 25, 2009 | 21.28 | 21.67 | 21.17 | 21.36 | 10,080,108 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.86 | 8,622,036 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,908,432 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.58 | 8,342,062 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.67 | 21.18 | 21.24 | 9,764,207 | -0.16(-0.73%) |
Jun 18, 2009 | 21.52 | 21.59 | 21.11 | 21.40 | 7,323,400 | -0.05(-0.21%) |
Jun 17, 2009 | 21.56 | 21.73 | 21.34 | 21.44 | 7,501,763 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,847 | -0.46(-2.08%) |
Jun 15, 2009 | 22.50 | 22.53 | 21.93 | 22.09 | 8,025,264 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.74 | 22.26 | 22.74 | 5,543,707 | +0.08(+0.37%) |
Jun 11, 2009 | 22.63 | 23.04 | 22.58 | 22.65 | 8,603,378 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,919,410 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.76 | 6,511,281 | -0.03(-0.11%) |
Jun 08, 2009 | 22.52 | 22.97 | 22.42 | 22.79 | 8,838,182 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,552,323 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.48 | 22.04 | 22.41 | 6,847,069 | +0.23(+1.05%) |
Jun 03, 2009 | 22.41 | 22.41 | 21.89 | 22.18 | 8,663,266 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.48 | 8,612,799 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,965,242 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,246,790 | -0.08(-0.40%) |
May 28, 2009 | 21.19 | 21.19 | 20.56 | 20.89 | 7,216,314 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,785 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,406,391 | +0.69(+3.32%) |
May 22, 2009 | 20.51 | 21.23 | 20.51 | 20.86 | 8,115,163 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.38 | 20.61 | 14,266,644 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,180,749 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.11 | 9,240,664 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,989 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,433,974 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,550,231 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.80 | 8,893,270 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.76 | 7,673,035 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,520,582 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,151,155 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,377,342 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.12 | 23.35 | 8,442,952 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,095,613 | -0.36(-1.50%) |
May 04, 2009 | 22.99 | 23.99 | 22.80 | 23.99 | 10,829,442 | +1.14(+4.97%) |
May 01, 2009 | 22.39 | 23.24 | 21.90 | 22.85 | 12,390,405 | +0.99(+4.52%) |
Apr 30, 2009 | 21.77 | 22.47 | 21.69 | 21.86 | 8,960,689 | +0.28(+1.28%) |
Apr 29, 2009 | 20.89 | 21.74 | 20.55 | 21.59 | 7,881,036 | +0.55(+2.63%) |
Apr 28, 2009 | 21.02 | 21.17 | 20.55 | 21.04 | 7,185,709 | -0.22(-1.03%) |
Apr 27, 2009 | 21.49 | 21.68 | 21.00 | 21.25 | 6,504,060 | -0.33(-1.52%) |
Apr 24, 2009 | 21.10 | 21.84 | 21.02 | 21.58 | 7,915,852 | +0.54(+2.56%) |
Apr 23, 2009 | 21.04 | 21.24 | 20.49 | 21.04 | 6,476,830 | +0.01(+0.03%) |
Apr 22, 2009 | 20.68 | 21.64 | 20.55 | 21.04 | 7,787,592 | +0.21(+0.99%) |
Apr 21, 2009 | 20.20 | 21.00 | 20.07 | 20.83 | 7,564,654 | +0.49(+2.43%) |
Apr 20, 2009 | 20.88 | 21.03 | 20.23 | 20.34 | 8,658,454 | -0.89(-4.18%) |
Apr 17, 2009 | 21.07 | 21.37 | 20.82 | 21.22 | 9,037,072 | +0.02(+0.09%) |
Apr 16, 2009 | 20.64 | 21.31 | 20.43 | 21.20 | 8,754,184 | +0.72(+3.51%) |
Apr 15, 2009 | 20.27 | 20.65 | 20.12 | 20.48 | 5,948,948 | +0.31(+1.56%) |
Apr 14, 2009 | 20.29 | 20.78 | 19.91 | 20.17 | 8,950,833 | -0.13(-0.63%) |
Apr 13, 2009 | 20.39 | 20.52 | 19.86 | 20.30 | 7,555,328 | -0.26(-1.25%) |
Apr 09, 2009 | 20.05 | 20.69 | 20.03 | 20.55 | 12,462,596 | +1.15(+5.93%) |
Apr 08, 2009 | 19.89 | 20.29 | 19.11 | 19.40 | 10,489,974 | -0.44(-2.20%) |
Apr 07, 2009 | 20.71 | 20.81 | 19.35 | 19.84 | 19,581,602 | +0.00(+0.00%) |
Apr 06, 2009 | 20.26 | 20.32 | 19.29 | 19.84 | 9,243,066 | -0.69(-3.35%) |
Apr 03, 2009 | 20.08 | 20.65 | 20.01 | 20.53 | 8,868,467 | +0.49(+2.47%) |
Apr 02, 2009 | 19.48 | 20.51 | 19.48 | 20.03 | 10,953,778 | +1.07(+5.62%) |
Apr 01, 2009 | 18.11 | 19.08 | 17.98 | 18.97 | 10,560,830 | +0.61(+3.32%) |
Mar 31, 2009 | 18.12 | 18.90 | 17.92 | 18.36 | 12,925,294 | +0.42(+2.33%) |
Mar 30, 2009 | 17.98 | 18.31 | 17.57 | 17.94 | 10,626,282 | -1.05(-5.55%) |
Mar 26, 2009 | 18.50 | 19.02 | 18.32 | 18.99 | 11,505,617 | +0.72(+3.94%) |
Mar 25, 2009 | 18.06 | 18.68 | 17.74 | 18.27 | 12,357,766 | -0.02(-0.11%) |
Mar 24, 2009 | 18.31 | 18.52 | 17.88 | 18.29 | 11,258,799 | -0.31(-1.66%) |
Mar 23, 2009 | 17.87 | 18.60 | 17.87 | 18.60 | 8,047,382 | +1.39(+8.06%) |
Mar 20, 2009 | 17.84 | 17.98 | 17.16 | 17.21 | 12,541,388 | -0.55(-3.07%) |
Mar 19, 2009 | 17.97 | 18.12 | 17.62 | 17.76 | 10,306,193 | -0.06(-0.36%) |
Mar 18, 2009 | 17.27 | 18.12 | 16.93 | 17.82 | 9,263,898 | +0.46(+2.63%) |
Mar 17, 2009 | 17.30 | 17.37 | 16.70 | 17.37 | 13,056,369 | +0.12(+0.71%) |
Mar 16, 2009 | 17.40 | 17.86 | 17.21 | 17.25 | 11,751,185 | +0.02(+0.11%) |
Mar 13, 2009 | 17.75 | 17.75 | 16.91 | 17.23 | 0 | -0.39(-2.22%) |
Mar 12, 2009 | 17.59 | 17.67 | 17.16 | 17.62 | 12,286,880 | +0.03(+0.15%) |
Mar 11, 2009 | 17.43 | 17.84 | 17.22 | 17.59 | 10,256,516 | +0.35(+2.01%) |
Mar 10, 2009 | 16.28 | 17.31 | 16.28 | 17.25 | 11,585,158 | +1.27(+7.96%) |
Mar 09, 2009 | 15.99 | 16.45 | 15.83 | 15.97 | 9,079,404 | -0.19(-1.19%) |
Mar 06, 2009 | 16.32 | 16.80 | 15.72 | 16.17 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 16.61 | 16.61 | 15.67 | 16.21 | 16,183,127 | -0.80(-4.68%) |
Mar 04, 2009 | 16.55 | 17.19 | 16.30 | 17.00 | 15,514,696 | +0.76(+4.71%) |
Mar 02, 2009 | 16.78 | 16.94 | 16.15 | 16.24 | 13,546,649 | -0.94(-5.50%) |
Feb 27, 2009 | 17.32 | 17.66 | 16.76 | 17.18 | 0 | -0.43(-2.44%) |
Feb 26, 2009 | 18.19 | 18.35 | 17.56 | 17.61 | 11,645,488 | -0.39(-2.14%) |
Feb 25, 2009 | 18.54 | 18.54 | 17.71 | 18.00 | 13,082,969 | -0.62(-3.35%) |
Feb 24, 2009 | 18.25 | 18.72 | 17.95 | 18.62 | 10,366,056 | +0.59(+3.28%) |
Feb 23, 2009 | 19.06 | 19.20 | 18.02 | 18.03 | 11,256,903 | -0.73(-3.87%) |
Feb 20, 2009 | 18.47 | 19.04 | 18.31 | 18.76 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 19.45 | 19.75 | 18.82 | 18.87 | 9,124,975 | -0.33(-1.74%) |
Feb 18, 2009 | 19.30 | 19.44 | 18.92 | 19.20 | 11,956,263 | +0.02(+0.10%) |
Feb 17, 2009 | 20.03 | 20.03 | 19.17 | 19.19 | 12,043,569 | -1.38(-6.71%) |
Feb 13, 2009 | 20.75 | 21.07 | 20.39 | 20.57 | 7,549,820 | -0.30(-1.42%) |
Feb 12, 2009 | 20.53 | 20.93 | 20.02 | 20.86 | 7,883,051 | -0.11(-0.52%) |
Feb 11, 2009 | 21.16 | 21.81 | 20.69 | 20.97 | 7,009,921 | +0.12(+0.59%) |
Feb 10, 2009 | 22.05 | 22.32 | 20.68 | 20.85 | 11,215,033 | -1.39(-6.23%) |
Feb 09, 2009 | 21.24 | 22.55 | 20.98 | 22.24 | 13,940,822 | +0.98(+4.61%) |
Feb 06, 2009 | 21.07 | 21.62 | 21.07 | 21.26 | 11,216,038 | +0.10(+0.48%) |
Feb 05, 2009 | 20.37 | 21.36 | 20.35 | 21.15 | 9,092,327 | +0.57(+2.78%) |
Feb 04, 2009 | 21.40 | 21.71 | 20.52 | 20.58 | 11,574,137 | -0.78(-3.66%) |
Feb 03, 2009 | 21.47 | 21.73 | 20.66 | 21.36 | 15,484,340 | +1.21(+5.99%) |
Feb 02, 2009 | 19.95 | 20.35 | 19.40 | 20.16 | 17,347,824 | -0.64(-3.06%) |
Jan 30, 2009 | 21.46 | 21.79 | 20.61 | 20.79 | 0 | -0.63(-2.94%) |
Jan 29, 2009 | 22.07 | 22.17 | 21.22 | 21.42 | 8,252,681 | -0.90(-4.04%) |
Jan 28, 2009 | 21.84 | 22.57 | 21.84 | 22.32 | 7,748,571 | +0.88(+4.12%) |
Jan 27, 2009 | 21.11 | 21.64 | 21.07 | 21.44 | 7,550,098 | +0.58(+2.77%) |
Jan 26, 2009 | 20.83 | 21.70 | 20.54 | 20.86 | 7,230,622 | +0.01(+0.06%) |
Jan 23, 2009 | 20.68 | 21.25 | 20.35 | 20.85 | 7,567,580 | -0.10(-0.49%) |
Jan 22, 2009 | 21.17 | 21.35 | 20.43 | 20.95 | 9,986,274 | -0.54(-2.51%) |
Jan 21, 2009 | 20.87 | 21.62 | 20.51 | 21.49 | 10,622,955 | +0.99(+4.81%) |
Jan 20, 2009 | 21.28 | 21.53 | 20.43 | 20.51 | 8,123,970 | -2.38(-10.42%) |
Jan 19, 2009 | 22.89 | 22.89 | 22.89 | 22.89 | 1,572 | +1.49(+6.98%) |
Jan 16, 2009 | 21.87 | 22.13 | 20.66 | 21.40 | 7,295,178 | +0.02(+0.09%) |
Jan 15, 2009 | 21.07 | 21.61 | 20.25 | 21.38 | 8,315,394 | +0.31(+1.48%) |
Jan 14, 2009 | 21.43 | 21.48 | 20.70 | 21.07 | 7,886,652 | -0.77(-3.52%) |
Jan 13, 2009 | 22.01 | 22.25 | 21.50 | 21.83 | 7,539,556 | -0.24(-1.07%) |
Jan 12, 2009 | 22.68 | 22.68 | 21.87 | 22.07 | 6,049,176 | -0.63(-2.77%) |
Jan 09, 2009 | 23.61 | 23.84 | 22.61 | 22.70 | 7,167,782 | -0.82(-3.49%) |
Jan 08, 2009 | 23.07 | 23.63 | 22.89 | 23.52 | 6,305,143 | +0.15(+0.63%) |
Jan 07, 2009 | 24.19 | 24.42 | 23.18 | 23.37 | 7,796,451 | -1.49(-5.98%) |
Jan 06, 2009 | 23.93 | 25.10 | 23.81 | 24.86 | 10,685,753 | +1.14(+4.80%) |
Jan 05, 2009 | 24.02 | 24.42 | 23.49 | 23.72 | 6,465,554 | -0.41(-1.69%) |
Jan 02, 2009 | 23.35 | 24.27 | 23.20 | 24.13 | 0 | +0.85(+3.66%) |
Jan 01, 2009 | 22.94 | 23.52 | 22.65 | 23.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.94 | 23.52 | 22.65 | 23.28 | 7,396,179 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.06 | 22.83 | 5,403,936 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.34 | 21.80 | 4,620,296 | -0.07(-0.32%) |
Dec 26, 2008 | 21.62 | 21.94 | 21.46 | 21.87 | 2,644,920 | +0.41(+1.90%) |
Dec 24, 2008 | 21.22 | 21.61 | 21.20 | 21.47 | 2,526,936 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.34 | 21.08 | 21.22 | 7,156,557 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.25 | 21.43 | 21.92 | 7,841,601 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,152,984 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,705,853 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.42 | 21.40 | 23.02 | 11,972,564 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.25 | 20.16 | 22.10 | 10,486,309 | +1.94(+9.62%) |
Dec 15, 2008 | 20.66 | 20.98 | 19.87 | 20.16 | 7,345,510 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,265,238 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.31 | 9,119,790 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,280,805 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.56 | 9,135,295 | -0.58(-2.74%) |
Dec 08, 2008 | 20.47 | 21.60 | 20.37 | 21.14 | 13,886,517 | +1.25(+6.26%) |
Dec 05, 2008 | 19.79 | 20.07 | 19.08 | 19.90 | 11,230,612 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,687,653 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.50 | 19.74 | 21.42 | 11,647,478 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 11,000,655 | +0.99(+5.08%) |
Dec 01, 2008 | 22.10 | 22.10 | 19.39 | 19.39 | 13,780,925 | -3.43(-15.02%) |
Nov 28, 2008 | 22.02 | 22.83 | 21.86 | 22.82 | 3,940,559 | +0.72(+3.28%) |
Nov 26, 2008 | 21.26 | 22.19 | 20.82 | 22.10 | 7,746,536 | +0.15(+0.70%) |
Nov 25, 2008 | 21.40 | 22.20 | 21.00 | 21.94 | 9,123,132 | +0.86(+4.10%) |
Nov 24, 2008 | 20.82 | 21.62 | 20.24 | 21.08 | 13,941,180 | +0.62(+3.01%) |
Nov 21, 2008 | 19.56 | 20.60 | 18.60 | 20.46 | 15,665,730 | +1.40(+7.34%) |
Nov 20, 2008 | 19.89 | 20.91 | 18.93 | 19.06 | 15,124,297 | -1.05(-5.22%) |
Nov 19, 2008 | 20.70 | 21.46 | 20.00 | 20.11 | 11,225,227 | -0.71(-3.39%) |
Nov 18, 2008 | 20.23 | 21.14 | 19.90 | 20.82 | 11,554,564 | +0.63(+3.12%) |
Nov 17, 2008 | 20.96 | 21.05 | 20.14 | 20.19 | 9,836,248 | -1.05(-4.94%) |
Nov 14, 2008 | 21.55 | 22.11 | 19.84 | 21.24 | 0 | -1.60(-6.99%) |
Nov 13, 2008 | 19.98 | 22.92 | 19.72 | 22.83 | 16,197,408 | +2.96(+14.88%) |
Nov 12, 2008 | 20.24 | 20.52 | 19.81 | 19.88 | 11,941,503 | -0.13(-0.64%) |
Nov 11, 2008 | 20.84 | 20.95 | 19.80 | 20.00 | 10,476,210 | -1.16(-5.50%) |
Nov 10, 2008 | 21.06 | 22.21 | 20.65 | 21.17 | 9,709,490 | +0.92(+4.54%) |
Nov 07, 2008 | 19.89 | 20.36 | 19.53 | 20.25 | 7,909,140 | +0.48(+2.42%) |
Nov 06, 2008 | 21.24 | 21.24 | 19.66 | 19.77 | 12,001,454 | -1.74(-8.07%) |
Nov 05, 2008 | 22.00 | 22.88 | 21.08 | 21.51 | 10,801,740 | -1.06(-4.69%) |
Nov 04, 2008 | 21.30 | 22.90 | 21.09 | 22.56 | 14,755,129 | +2.08(+10.14%) |
Nov 03, 2008 | 20.14 | 20.49 | 19.76 | 20.49 | 11,419,927 | -0.11(-0.52%) |
Oct 31, 2008 | 20.43 | 20.79 | 18.97 | 20.59 | 15,810,744 | +0.13(+0.62%) |
Oct 30, 2008 | 21.11 | 21.90 | 20.02 | 20.47 | 11,396,033 | -0.19(-0.91%) |
Oct 29, 2008 | 20.92 | 21.75 | 20.40 | 20.66 | 10,498,909 | +0.02(+0.09%) |
Oct 28, 2008 | 19.47 | 20.68 | 18.53 | 20.64 | 12,337,278 | +1.71(+9.04%) |
Oct 27, 2008 | 18.88 | 20.09 | 18.68 | 18.93 | 8,822,098 | -0.35(-1.80%) |
Oct 24, 2008 | 18.91 | 19.81 | 18.52 | 19.27 | 10,119,857 | -1.25(-6.07%) |
Oct 23, 2008 | 20.56 | 21.14 | 19.33 | 20.52 | 13,017,617 | +0.02(+0.09%) |
Oct 22, 2008 | 21.14 | 21.21 | 19.61 | 20.50 | 12,342,124 | -1.18(-5.43%) |
Oct 21, 2008 | 22.04 | 22.87 | 21.53 | 21.68 | 8,463,523 | -0.69(-3.09%) |
Oct 20, 2008 | 21.59 | 22.43 | 21.04 | 22.37 | 9,890,686 | +0.95(+4.44%) |
Oct 17, 2008 | 21.77 | 22.80 | 21.20 | 21.42 | 11,425,539 | -0.87(-3.92%) |
Oct 16, 2008 | 20.76 | 22.45 | 19.85 | 22.29 | 14,158,507 | +1.61(+7.79%) |
Oct 15, 2008 | 22.75 | 22.87 | 20.53 | 20.68 | 13,968,872 | -2.66(-11.40%) |
Oct 14, 2008 | 25.00 | 25.70 | 22.43 | 23.34 | 12,496,904 | -0.89(-3.69%) |
Oct 13, 2008 | 22.57 | 24.85 | 21.60 | 24.24 | 15,496,772 | +3.23(+15.40%) |
Oct 10, 2008 | 20.49 | 22.14 | 18.97 | 21.00 | 27,127,618 | -0.39(-1.82%) |
Oct 09, 2008 | 23.25 | 23.73 | 21.23 | 21.39 | 13,878,540 | -1.35(-5.95%) |
Oct 08, 2008 | 22.26 | 23.95 | 22.09 | 22.75 | 17,618,792 | +0.12(+0.53%) |
Oct 07, 2008 | 24.00 | 24.38 | 22.63 | 22.63 | 12,675,568 | -0.93(-3.95%) |
Oct 06, 2008 | 23.52 | 23.82 | 22.18 | 23.56 | 12,258,698 | -0.48(-1.99%) |
Oct 03, 2008 | 24.10 | 25.48 | 23.98 | 24.04 | 0 | +0.36(+1.51%) |
Oct 02, 2008 | 24.66 | 24.66 | 23.55 | 23.68 | 9,714,401 | -0.98(-3.98%) |
Oct 01, 2008 | 25.33 | 25.70 | 24.53 | 24.66 | 8,913,048 | -1.01(-3.92%) |
Sep 30, 2008 | 24.81 | 25.77 | 24.53 | 25.67 | 9,815,514 | +1.47(+6.06%) |
Sep 29, 2008 | 25.86 | 25.86 | 23.75 | 24.20 | 11,438,401 | -1.80(-6.92%) |
Sep 26, 2008 | 25.52 | 26.01 | 25.28 | 26.00 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 25.67 | 26.23 | 25.24 | 25.95 | 8,340,928 | +0.57(+2.23%) |
Sep 24, 2008 | 25.72 | 25.80 | 24.99 | 25.38 | 7,715,894 | -0.09(-0.37%) |
Sep 23, 2008 | 26.77 | 26.77 | 25.43 | 25.48 | 10,271,189 | -1.27(-4.75%) |
Sep 22, 2008 | 27.30 | 27.60 | 26.60 | 26.75 | 5,382,171 | -0.84(-3.03%) |
Sep 19, 2008 | 28.23 | 30.20 | 27.03 | 27.59 | 0 | +0.47(+1.74%) |
Sep 18, 2008 | 25.92 | 27.11 | 25.18 | 27.11 | 11,504,848 | +1.47(+5.72%) |
Sep 17, 2008 | 26.57 | 26.57 | 25.54 | 25.65 | 12,035,443 | -1.16(-4.34%) |
Sep 16, 2008 | 26.52 | 27.19 | 25.96 | 26.81 | 11,291,848 | -0.08(-0.30%) |
Sep 15, 2008 | 27.25 | 27.76 | 26.79 | 26.89 | 7,666,361 | -0.92(-3.30%) |
Sep 12, 2008 | 27.53 | 28.03 | 27.46 | 27.81 | 6,629,599 | +0.14(+0.52%) |
Sep 11, 2008 | 27.18 | 27.67 | 26.65 | 27.67 | 8,948,502 | +0.23(+0.83%) |
Sep 10, 2008 | 26.55 | 27.69 | 26.52 | 27.44 | 10,296,341 | +1.05(+3.98%) |
Sep 09, 2008 | 28.22 | 28.30 | 26.39 | 26.39 | 10,633,391 | -1.69(-6.03%) |
Sep 08, 2008 | 28.44 | 28.90 | 27.56 | 28.08 | 10,511,855 | +0.26(+0.93%) |
Sep 05, 2008 | 27.82 | 28.15 | 27.39 | 27.82 | 0 | -0.15(-0.54%) |
Sep 04, 2008 | 29.20 | 29.20 | 27.93 | 27.98 | 8,860,022 | -1.45(-4.92%) |
Sep 03, 2008 | 29.44 | 29.59 | 28.92 | 29.42 | 9,497,318 | -0.04(-0.13%) |
Sep 02, 2008 | 29.88 | 30.45 | 29.32 | 29.46 | 7,113,284 | +0.01(+0.04%) |
Aug 29, 2008 | 29.85 | 29.98 | 29.40 | 29.45 | 0 | -0.48(-1.60%) |
Aug 28, 2008 | 29.17 | 30.13 | 29.15 | 29.93 | 7,012,622 | +0.99(+3.41%) |
Aug 27, 2008 | 29.00 | 29.10 | 28.65 | 28.94 | 7,830,376 | -0.07(-0.24%) |
Aug 26, 2008 | 29.56 | 29.79 | 28.71 | 29.01 | 7,908,243 | -0.66(-2.23%) |
Aug 25, 2008 | 30.14 | 30.30 | 29.59 | 29.67 | 5,671,969 | -0.79(-2.58%) |
Aug 22, 2008 | 29.91 | 30.51 | 29.86 | 30.45 | 0 | +0.65(+2.20%) |
Aug 21, 2008 | 29.49 | 30.03 | 29.32 | 29.80 | 6,237,500 | +0.14(+0.49%) |
Aug 20, 2008 | 29.79 | 29.84 | 29.37 | 29.66 | 5,798,208 | -0.14(-0.46%) |
Aug 19, 2008 | 30.51 | 30.51 | 29.51 | 29.79 | 7,032,119 | -0.84(-2.73%) |
Aug 18, 2008 | 31.15 | 31.40 | 30.45 | 30.63 | 4,453,208 | -0.47(-1.52%) |
Aug 15, 2008 | 30.74 | 31.31 | 30.74 | 31.10 | 0 | +0.39(+1.27%) |
Aug 14, 2008 | 30.76 | 31.12 | 30.25 | 30.71 | 6,586,435 | -0.22(-0.71%) |
Aug 13, 2008 | 30.76 | 31.26 | 30.30 | 30.93 | 5,846,597 | +0.01(+0.02%) |
Aug 12, 2008 | 31.18 | 31.24 | 30.62 | 30.93 | 4,982,985 | -0.18(-0.57%) |
Aug 11, 2008 | 30.94 | 31.58 | 30.81 | 31.10 | 5,402,833 | +0.25(+0.82%) |
Aug 08, 2008 | 30.32 | 31.26 | 30.20 | 30.85 | 8,389,004 | +0.37(+1.22%) |
Aug 07, 2008 | 30.52 | 31.02 | 30.22 | 30.48 | 5,937,394 | -0.35(-1.14%) |
Aug 06, 2008 | 29.91 | 31.10 | 29.57 | 30.83 | 9,051,044 | +0.86(+2.85%) |
Aug 05, 2008 | 30.21 | 30.77 | 29.28 | 29.98 | 11,411,965 | -0.12(-0.40%) |
Aug 04, 2008 | 30.59 | 30.79 | 30.00 | 30.10 | 8,036,973 | -0.37(-1.20%) |
Aug 01, 2008 | 30.82 | 31.01 | 30.12 | 30.46 | 9,752,173 | -0.18(-0.60%) |
Jul 31, 2008 | 31.56 | 31.90 | 30.56 | 30.64 | 9,519,113 | -1.41(-4.40%) |
Jul 30, 2008 | 31.73 | 32.37 | 31.57 | 32.05 | 5,850,106 | +0.47(+1.47%) |
Jul 29, 2008 | 31.59 | 31.70 | 30.79 | 31.59 | 5,821,044 | +0.78(+2.53%) |
Jul 28, 2008 | 31.32 | 31.32 | 30.78 | 30.81 | 4,901,374 | -0.55(-1.75%) |
Jul 25, 2008 | 31.31 | 31.48 | 31.11 | 31.35 | 4,976,572 | +0.26(+0.83%) |
Jul 24, 2008 | 31.63 | 31.86 | 31.00 | 31.10 | 4,954,407 | -0.49(-1.55%) |
Jul 23, 2008 | 31.85 | 31.93 | 31.37 | 31.59 | 7,498,940 | -0.23(-0.71%) |
Jul 22, 2008 | 31.68 | 32.07 | 31.54 | 31.81 | 7,371,643 | -0.03(-0.08%) |
Jul 21, 2008 | 31.97 | 31.97 | 31.32 | 31.84 | 4,081,224 | +0.06(+0.20%) |
Jul 18, 2008 | 31.93 | 32.09 | 31.53 | 31.78 | 7,286,631 | -0.07(-0.22%) |
Jul 17, 2008 | 31.00 | 32.26 | 30.76 | 31.85 | 10,817,396 | +1.06(+3.45%) |
Jul 16, 2008 | 30.44 | 30.98 | 29.91 | 30.78 | 9,430,623 | +0.31(+1.03%) |
Jul 15, 2008 | 31.15 | 31.15 | 29.93 | 30.47 | 10,807,385 | -0.90(-2.87%) |
Jul 14, 2008 | 31.36 | 31.70 | 30.95 | 31.37 | 6,651,050 | +0.32(+1.03%) |
Jul 11, 2008 | 31.02 | 31.42 | 30.52 | 31.05 | 8,208,888 | -0.28(-0.88%) |
Jul 10, 2008 | 30.83 | 31.39 | 30.66 | 31.32 | 5,739,160 | +0.45(+1.45%) |
Jul 09, 2008 | 31.54 | 32.02 | 30.87 | 30.88 | 7,742,193 | -0.25(-0.79%) |
Jul 08, 2008 | 30.70 | 31.30 | 30.49 | 31.12 | 8,950,180 | +0.28(+0.92%) |
Jul 07, 2008 | 30.83 | 31.37 | 30.36 | 30.84 | 7,571,705 | +0.18(+0.57%) |
Jul 04, 2008 | 30.27 | 31.02 | 30.22 | 30.66 | 5,041,681 | +0.00(+0.00%) |
Jul 03, 2008 | 30.27 | 31.02 | 30.22 | 30.66 | 5,041,681 | +0.37(+1.23%) |
Jul 02, 2008 | 31.49 | 31.49 | 30.24 | 30.29 | 7,871,117 | -1.15(-3.64%) |