Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,097,407 | -0.56(-2.61%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,917,908 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.24 | 21.46 | 7,136,033 | +0.09(+0.42%) |
Jun 25, 2009 | 21.29 | 21.67 | 21.18 | 21.36 | 10,079,093 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.87 | 8,621,168 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,907,838 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.59 | 8,341,223 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.68 | 21.18 | 21.24 | 9,763,224 | -0.16(-0.73%) |
Jun 18, 2009 | 21.53 | 21.59 | 21.11 | 21.40 | 7,322,663 | -0.05(-0.21%) |
Jun 17, 2009 | 21.57 | 21.73 | 21.34 | 21.44 | 7,501,007 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,136 | -0.46(-2.08%) |
Jun 15, 2009 | 22.51 | 22.53 | 21.93 | 22.09 | 8,024,456 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.75 | 22.26 | 22.74 | 5,543,149 | +0.08(+0.37%) |
Jun 11, 2009 | 22.64 | 23.04 | 22.58 | 22.66 | 8,602,512 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,918,613 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.77 | 6,510,626 | -0.03(-0.11%) |
Jun 08, 2009 | 22.53 | 22.97 | 22.42 | 22.79 | 8,837,292 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,551,362 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.49 | 22.05 | 22.42 | 6,846,379 | +0.23(+1.05%) |
Jun 03, 2009 | 22.42 | 22.42 | 21.90 | 22.18 | 8,662,394 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.49 | 8,611,932 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,964,239 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,245,759 | -0.08(-0.40%) |
May 28, 2009 | 21.20 | 21.20 | 20.56 | 20.89 | 7,215,587 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,000 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,405,645 | +0.69(+3.33%) |
May 22, 2009 | 20.52 | 21.24 | 20.52 | 20.87 | 8,114,346 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.39 | 20.61 | 14,265,208 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,179,322 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.12 | 9,239,734 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,411 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,432,923 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,549,672 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.81 | 8,892,375 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.77 | 7,672,263 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,519,926 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,150,436 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,376,197 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.13 | 23.36 | 8,442,103 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,094,698 | -0.36(-1.50%) |
May 04, 2009 | 23.00 | 23.99 | 22.80 | 23.99 | 10,828,352 | +1.14(+4.97%) |
May 01, 2009 | 22.39 | 23.25 | 21.90 | 22.86 | 12,389,159 | +0.99(+4.52%) |
Apr 30, 2009 | 21.78 | 22.47 | 21.69 | 21.87 | 8,959,787 | +0.28(+1.28%) |
Apr 29, 2009 | 20.90 | 21.74 | 20.56 | 21.59 | 7,880,243 | +0.55(+2.63%) |
Apr 28, 2009 | 21.02 | 21.17 | 20.56 | 21.04 | 7,184,986 | -0.22(-1.03%) |
Apr 27, 2009 | 21.49 | 21.69 | 21.01 | 21.26 | 6,503,406 | -0.33(-1.52%) |
Apr 24, 2009 | 21.10 | 21.84 | 21.02 | 21.58 | 7,915,055 | +0.54(+2.56%) |
Apr 23, 2009 | 21.04 | 21.24 | 20.49 | 21.04 | 6,476,178 | +0.01(+0.03%) |
Apr 22, 2009 | 20.68 | 21.64 | 20.56 | 21.04 | 7,786,809 | +0.21(+0.99%) |
Apr 21, 2009 | 20.20 | 21.00 | 20.07 | 20.83 | 7,563,893 | +0.49(+2.43%) |
Apr 20, 2009 | 20.88 | 21.03 | 20.23 | 20.34 | 8,657,583 | -0.89(-4.18%) |
Apr 17, 2009 | 21.07 | 21.37 | 20.83 | 21.22 | 9,036,163 | +0.02(+0.09%) |
Apr 16, 2009 | 20.65 | 21.31 | 20.43 | 21.20 | 8,753,303 | +0.72(+3.51%) |
Apr 15, 2009 | 20.27 | 20.65 | 20.13 | 20.48 | 5,948,350 | +0.31(+1.56%) |
Apr 14, 2009 | 20.29 | 20.78 | 19.91 | 20.17 | 8,949,933 | -0.13(-0.63%) |
Apr 13, 2009 | 20.40 | 20.52 | 19.86 | 20.30 | 7,554,568 | -0.26(-1.25%) |
Apr 09, 2009 | 20.05 | 20.70 | 20.03 | 20.56 | 12,461,342 | +1.15(+5.93%) |
Apr 08, 2009 | 19.89 | 20.30 | 19.12 | 19.41 | 10,488,919 | -0.44(-2.20%) |
Apr 07, 2009 | 20.72 | 20.81 | 19.35 | 19.84 | 19,579,634 | +0.00(+0.00%) |
Apr 06, 2009 | 20.26 | 20.32 | 19.29 | 19.84 | 9,242,136 | -0.69(-3.35%) |
Apr 03, 2009 | 20.08 | 20.65 | 20.01 | 20.53 | 8,867,575 | +0.49(+2.47%) |
Apr 02, 2009 | 19.48 | 20.51 | 19.48 | 20.04 | 10,952,676 | +1.07(+5.62%) |
Apr 01, 2009 | 18.11 | 19.08 | 17.99 | 18.97 | 10,559,768 | +0.61(+3.32%) |
Mar 31, 2009 | 18.12 | 18.90 | 17.92 | 18.36 | 12,923,994 | +0.42(+2.33%) |
Mar 30, 2009 | 17.99 | 18.31 | 17.57 | 17.94 | 10,625,214 | -1.05(-5.55%) |
Mar 26, 2009 | 18.51 | 19.03 | 18.32 | 18.99 | 11,504,460 | +0.72(+3.94%) |
Mar 25, 2009 | 18.06 | 18.69 | 17.74 | 18.28 | 12,356,523 | -0.02(-0.10%) |
Mar 24, 2009 | 18.31 | 18.52 | 17.88 | 18.29 | 11,257,667 | -0.31(-1.66%) |
Mar 23, 2009 | 17.87 | 18.60 | 17.87 | 18.60 | 8,046,573 | +1.39(+8.06%) |
Mar 20, 2009 | 17.84 | 17.99 | 17.16 | 17.22 | 12,540,126 | -0.55(-3.07%) |
Mar 19, 2009 | 17.97 | 18.12 | 17.62 | 17.76 | 10,305,157 | -0.06(-0.36%) |
Mar 18, 2009 | 17.27 | 18.12 | 16.93 | 17.83 | 9,262,966 | +0.46(+2.63%) |
Mar 17, 2009 | 17.30 | 17.37 | 16.70 | 17.37 | 13,055,056 | +0.12(+0.71%) |
Mar 16, 2009 | 17.40 | 17.86 | 17.21 | 17.25 | 11,750,003 | +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 | 12,285,644 | +0.03(+0.15%) |
Mar 11, 2009 | 17.43 | 17.84 | 17.22 | 17.59 | 10,255,484 | +0.35(+2.01%) |
Mar 10, 2009 | 16.28 | 17.31 | 16.28 | 17.25 | 11,583,992 | +1.27(+7.96%) |
Mar 09, 2009 | 15.99 | 16.45 | 15.83 | 15.98 | 9,078,491 | -0.19(-1.19%) |
Mar 06, 2009 | 16.32 | 16.80 | 15.73 | 16.17 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 16.61 | 16.61 | 15.67 | 16.21 | 16,181,499 | -0.80(-4.68%) |
Mar 04, 2009 | 16.55 | 17.20 | 16.30 | 17.00 | 15,513,135 | +0.76(+4.71%) |
Mar 02, 2009 | 16.79 | 16.94 | 16.16 | 16.24 | 13,545,287 | -0.94(-5.49%) |
Feb 27, 2009 | 17.32 | 17.66 | 16.77 | 17.18 | 0 | -0.43(-2.44%) |
Feb 26, 2009 | 18.19 | 18.35 | 17.56 | 17.61 | 11,644,316 | -0.39(-2.14%) |
Feb 25, 2009 | 18.55 | 18.55 | 17.72 | 18.00 | 13,081,653 | -0.62(-3.35%) |
Feb 24, 2009 | 18.26 | 18.72 | 17.95 | 18.62 | 10,365,014 | +0.59(+3.28%) |
Feb 23, 2009 | 19.06 | 19.21 | 18.02 | 18.03 | 11,255,770 | -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 | 9,124,057 | -0.33(-1.74%) |
Feb 18, 2009 | 19.30 | 19.44 | 18.92 | 19.21 | 11,955,061 | +0.02(+0.10%) |
Feb 17, 2009 | 20.03 | 20.03 | 19.17 | 19.19 | 12,042,357 | -1.38(-6.71%) |
Feb 13, 2009 | 20.75 | 21.07 | 20.40 | 20.57 | 7,549,060 | -0.30(-1.42%) |
Feb 12, 2009 | 20.53 | 20.93 | 20.02 | 20.86 | 7,882,258 | -0.11(-0.52%) |
Feb 11, 2009 | 21.17 | 21.81 | 20.69 | 20.97 | 7,009,215 | +0.12(+0.59%) |
Feb 10, 2009 | 22.05 | 22.33 | 20.68 | 20.85 | 11,213,903 | -1.39(-6.23%) |
Feb 09, 2009 | 21.24 | 22.55 | 20.98 | 22.24 | 13,939,417 | +0.98(+4.61%) |
Feb 06, 2009 | 21.07 | 21.62 | 21.07 | 21.26 | 11,214,908 | +0.10(+0.48%) |
Feb 05, 2009 | 20.37 | 21.36 | 20.35 | 21.16 | 9,091,411 | +0.57(+2.78%) |
Feb 04, 2009 | 21.40 | 21.71 | 20.53 | 20.58 | 11,572,971 | -0.78(-3.66%) |
Feb 03, 2009 | 21.47 | 21.73 | 20.66 | 21.37 | 15,482,780 | +1.21(+5.99%) |
Feb 02, 2009 | 19.95 | 20.35 | 19.40 | 20.16 | 17,346,076 | -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 | 21.23 | 21.42 | 8,251,849 | -0.90(-4.04%) |
Jan 28, 2009 | 21.84 | 22.57 | 21.84 | 22.33 | 7,747,790 | +0.88(+4.12%) |
Jan 27, 2009 | 21.11 | 21.65 | 21.07 | 21.44 | 7,549,337 | +0.58(+2.77%) |
Jan 26, 2009 | 20.83 | 21.70 | 20.55 | 20.86 | 7,229,893 | +0.01(+0.06%) |
Jan 23, 2009 | 20.68 | 21.25 | 20.35 | 20.85 | 7,566,818 | -0.10(-0.49%) |
Jan 22, 2009 | 21.18 | 21.35 | 20.43 | 20.95 | 9,985,268 | -0.54(-2.51%) |
Jan 21, 2009 | 20.88 | 21.62 | 20.51 | 21.49 | 10,621,884 | +0.99(+4.81%) |
Jan 20, 2009 | 21.28 | 21.53 | 20.43 | 20.51 | 8,123,151 | -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 | 20.67 | 21.40 | 7,294,443 | +0.02(+0.09%) |
Jan 15, 2009 | 21.07 | 21.61 | 20.25 | 21.38 | 8,314,556 | +0.31(+1.48%) |
Jan 14, 2009 | 21.43 | 21.48 | 20.70 | 21.07 | 7,885,857 | -0.77(-3.52%) |
Jan 13, 2009 | 22.01 | 22.26 | 21.51 | 21.84 | 7,538,796 | -0.24(-1.07%) |
Jan 12, 2009 | 22.68 | 22.68 | 21.87 | 22.07 | 6,048,566 | -0.63(-2.77%) |
Jan 09, 2009 | 23.62 | 23.85 | 22.61 | 22.70 | 7,167,059 | -0.82(-3.49%) |
Jan 08, 2009 | 23.08 | 23.63 | 22.89 | 23.52 | 6,304,508 | +0.15(+0.63%) |
Jan 07, 2009 | 24.20 | 24.42 | 23.18 | 23.38 | 7,795,665 | -1.49(-5.98%) |
Jan 06, 2009 | 23.94 | 25.11 | 23.81 | 24.86 | 10,684,676 | +1.14(+4.80%) |
Jan 05, 2009 | 24.02 | 24.42 | 23.49 | 23.73 | 6,464,902 | -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 | 7,395,434 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.07 | 22.84 | 5,403,391 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.35 | 21.80 | 4,619,830 | -0.07(-0.32%) |
Dec 26, 2008 | 21.63 | 21.94 | 21.46 | 21.87 | 2,644,653 | +0.41(+1.90%) |
Dec 24, 2008 | 21.23 | 21.61 | 21.20 | 21.47 | 2,526,682 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.35 | 21.08 | 21.22 | 7,155,836 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.26 | 21.44 | 21.92 | 7,840,811 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,151,759 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,704,573 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.43 | 21.40 | 23.02 | 11,971,358 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.26 | 20.16 | 22.10 | 10,485,253 | +1.94(+9.62%) |
Dec 15, 2008 | 20.67 | 20.98 | 19.87 | 20.16 | 7,344,770 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,264,506 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.32 | 9,118,871 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,279,970 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.57 | 9,134,375 | -0.58(-2.74%) |
Dec 08, 2008 | 20.48 | 21.60 | 20.37 | 21.14 | 13,885,117 | +1.25(+6.26%) |
Dec 05, 2008 | 19.80 | 20.07 | 19.08 | 19.90 | 11,229,481 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,686,777 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.51 | 19.74 | 21.42 | 11,646,305 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 10,999,546 | +0.99(+5.08%) |
Dec 01, 2008 | 22.10 | 22.10 | 19.39 | 19.39 | 13,779,536 | -3.43(-15.02%) |
Nov 28, 2008 | 22.02 | 22.83 | 21.86 | 22.82 | 3,940,162 | +0.72(+3.28%) |
Nov 26, 2008 | 21.26 | 22.19 | 20.83 | 22.10 | 7,745,755 | +0.15(+0.70%) |
Nov 25, 2008 | 21.40 | 22.20 | 21.00 | 21.94 | 9,122,213 | +0.86(+4.10%) |
Nov 24, 2008 | 20.83 | 21.62 | 20.24 | 21.08 | 13,939,775 | +0.62(+3.01%) |
Nov 21, 2008 | 19.57 | 20.60 | 18.61 | 20.46 | 15,664,151 | +1.40(+7.34%) |
Nov 20, 2008 | 19.89 | 20.91 | 18.93 | 19.06 | 15,122,773 | -1.05(-5.22%) |
Nov 19, 2008 | 20.70 | 21.46 | 20.01 | 20.11 | 11,224,096 | -0.71(-3.39%) |
Nov 18, 2008 | 20.23 | 21.14 | 19.90 | 20.82 | 11,553,400 | +0.63(+3.12%) |
Nov 17, 2008 | 20.97 | 21.05 | 20.14 | 20.19 | 9,835,256 | -1.05(-4.94%) |
Nov 14, 2008 | 21.55 | 22.11 | 19.85 | 21.24 | 0 | -1.60(-6.99%) |
Nov 13, 2008 | 19.98 | 22.92 | 19.72 | 22.84 | 16,195,776 | +2.96(+14.88%) |
Nov 12, 2008 | 20.24 | 20.52 | 19.81 | 19.88 | 11,940,299 | -0.13(-0.64%) |
Nov 11, 2008 | 20.84 | 20.95 | 19.80 | 20.01 | 10,475,156 | -1.16(-5.50%) |
Nov 10, 2008 | 21.06 | 22.21 | 20.65 | 21.17 | 9,708,513 | +0.92(+4.54%) |
Nov 07, 2008 | 19.89 | 20.36 | 19.54 | 20.25 | 7,908,344 | +0.48(+2.42%) |
Nov 06, 2008 | 21.24 | 21.24 | 19.66 | 19.77 | 12,000,247 | -1.74(-8.07%) |
Nov 05, 2008 | 22.00 | 22.88 | 21.08 | 21.51 | 10,800,654 | -1.06(-4.68%) |
Nov 04, 2008 | 21.30 | 22.91 | 21.09 | 22.57 | 14,753,644 | +2.08(+10.13%) |
Nov 03, 2008 | 20.14 | 20.49 | 19.77 | 20.49 | 11,418,779 | -0.11(-0.52%) |
Oct 31, 2008 | 20.43 | 20.79 | 18.97 | 20.60 | 15,809,153 | +0.13(+0.61%) |
Oct 30, 2008 | 21.11 | 21.90 | 20.02 | 20.47 | 11,394,887 | -0.19(-0.91%) |
Oct 29, 2008 | 20.92 | 21.75 | 20.40 | 20.66 | 10,497,853 | +0.02(+0.09%) |
Oct 28, 2008 | 19.47 | 20.68 | 18.53 | 20.64 | 12,336,037 | +1.71(+9.04%) |
Oct 27, 2008 | 18.89 | 20.09 | 18.68 | 18.93 | 8,821,211 | -0.35(-1.80%) |
Oct 24, 2008 | 18.91 | 19.81 | 18.53 | 19.28 | 10,118,839 | -1.25(-6.07%) |
Oct 23, 2008 | 20.57 | 21.14 | 19.33 | 20.52 | 13,016,307 | +0.02(+0.09%) |
Oct 22, 2008 | 21.14 | 21.21 | 19.61 | 20.50 | 12,340,882 | -1.18(-5.43%) |
Oct 21, 2008 | 22.04 | 22.87 | 21.53 | 21.68 | 8,462,671 | -0.69(-3.09%) |
Oct 20, 2008 | 21.59 | 22.43 | 21.04 | 22.37 | 9,889,691 | +0.95(+4.44%) |
Oct 17, 2008 | 21.77 | 22.81 | 21.20 | 21.42 | 11,424,390 | -0.87(-3.92%) |
Oct 16, 2008 | 20.76 | 22.45 | 19.85 | 22.30 | 14,157,083 | +1.61(+7.79%) |
Oct 15, 2008 | 22.75 | 22.87 | 20.53 | 20.68 | 13,967,467 | -2.66(-11.40%) |
Oct 14, 2008 | 25.00 | 25.70 | 22.43 | 23.35 | 12,495,647 | -0.89(-3.69%) |
Oct 13, 2008 | 22.57 | 24.85 | 21.60 | 24.24 | 15,495,213 | +3.23(+15.40%) |
Oct 10, 2008 | 20.49 | 22.14 | 18.97 | 21.01 | 27,124,888 | -0.39(-1.82%) |
Oct 09, 2008 | 23.25 | 23.74 | 21.23 | 21.40 | 13,877,144 | -1.35(-5.95%) |
Oct 08, 2008 | 22.26 | 23.96 | 22.09 | 22.75 | 17,617,020 | +0.12(+0.53%) |
Oct 07, 2008 | 24.00 | 24.38 | 22.63 | 22.63 | 12,674,293 | -0.93(-3.95%) |
Oct 06, 2008 | 23.52 | 23.83 | 22.18 | 23.56 | 12,257,465 | -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 | 9,713,423 | -0.98(-3.98%) |
Oct 01, 2008 | 25.34 | 25.70 | 24.54 | 24.66 | 8,912,152 | -1.01(-3.92%) |
Sep 30, 2008 | 24.81 | 25.77 | 24.53 | 25.67 | 9,814,527 | +1.47(+6.06%) |
Sep 29, 2008 | 25.86 | 25.86 | 23.75 | 24.20 | 11,437,250 | -1.80(-6.92%) |
Sep 26, 2008 | 25.52 | 26.02 | 25.28 | 26.00 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 25.68 | 26.24 | 25.25 | 25.95 | 8,340,089 | +0.57(+2.23%) |
Sep 24, 2008 | 25.73 | 25.81 | 24.99 | 25.39 | 7,715,118 | -0.09(-0.37%) |
Sep 23, 2008 | 26.78 | 26.78 | 25.44 | 25.48 | 10,270,156 | -1.27(-4.75%) |
Sep 22, 2008 | 27.31 | 27.60 | 26.61 | 26.75 | 5,381,630 | -0.84(-3.03%) |
Sep 19, 2008 | 28.23 | 30.20 | 27.03 | 27.59 | 0 | +0.47(+1.74%) |
Sep 18, 2008 | 25.93 | 27.12 | 25.18 | 27.12 | 11,503,691 | +1.47(+5.72%) |
Sep 17, 2008 | 26.57 | 26.57 | 25.54 | 25.65 | 12,034,233 | -1.16(-4.34%) |
Sep 16, 2008 | 26.52 | 27.19 | 25.96 | 26.81 | 11,290,712 | -0.08(-0.30%) |
Sep 15, 2008 | 27.25 | 27.76 | 26.80 | 26.90 | 7,665,590 | -0.92(-3.30%) |
Sep 12, 2008 | 27.53 | 28.03 | 27.46 | 27.82 | 6,628,932 | +0.14(+0.52%) |
Sep 11, 2008 | 27.18 | 27.67 | 26.66 | 27.67 | 8,947,602 | +0.23(+0.83%) |
Sep 10, 2008 | 26.56 | 27.69 | 26.52 | 27.44 | 10,295,305 | +1.05(+3.98%) |
Sep 09, 2008 | 28.22 | 28.31 | 26.39 | 26.39 | 10,632,322 | -1.69(-6.03%) |
Sep 08, 2008 | 28.44 | 28.90 | 27.56 | 28.09 | 10,510,797 | +0.26(+0.93%) |
Sep 05, 2008 | 27.83 | 28.15 | 27.39 | 27.83 | 0 | -0.15(-0.54%) |
Sep 04, 2008 | 29.20 | 29.20 | 27.93 | 27.98 | 8,859,131 | -1.45(-4.92%) |
Sep 03, 2008 | 29.44 | 29.60 | 28.92 | 29.43 | 9,496,363 | -0.04(-0.13%) |
Sep 02, 2008 | 29.88 | 30.45 | 29.33 | 29.46 | 7,112,569 | +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 | 7,011,917 | +0.99(+3.41%) |
Aug 27, 2008 | 29.00 | 29.11 | 28.65 | 28.94 | 7,829,588 | -0.07(-0.24%) |
Aug 26, 2008 | 29.56 | 29.80 | 28.71 | 29.01 | 7,907,448 | -0.66(-2.23%) |
Aug 25, 2008 | 30.14 | 30.31 | 29.60 | 29.67 | 5,671,398 | -0.79(-2.58%) |
Aug 22, 2008 | 29.92 | 30.51 | 29.87 | 30.46 | 0 | +0.65(+2.20%) |
Aug 21, 2008 | 29.50 | 30.03 | 29.33 | 29.80 | 6,236,873 | +0.14(+0.49%) |
Aug 20, 2008 | 29.80 | 29.85 | 29.38 | 29.66 | 5,797,625 | -0.14(-0.46%) |
Aug 19, 2008 | 30.51 | 30.51 | 29.51 | 29.80 | 7,031,412 | -0.84(-2.73%) |
Aug 18, 2008 | 31.15 | 31.40 | 30.46 | 30.63 | 4,452,760 | -0.47(-1.52%) |
Aug 15, 2008 | 30.75 | 31.31 | 30.75 | 31.11 | 0 | +0.39(+1.27%) |
Aug 14, 2008 | 30.77 | 31.13 | 30.25 | 30.72 | 6,585,772 | -0.22(-0.71%) |
Aug 13, 2008 | 30.77 | 31.26 | 30.30 | 30.94 | 5,846,009 | +0.01(+0.02%) |
Aug 12, 2008 | 31.18 | 31.24 | 30.63 | 30.93 | 4,982,483 | -0.18(-0.57%) |
Aug 11, 2008 | 30.94 | 31.58 | 30.81 | 31.11 | 5,402,289 | +0.25(+0.82%) |
Aug 08, 2008 | 30.32 | 31.26 | 30.21 | 30.85 | 8,388,160 | +0.37(+1.22%) |
Aug 07, 2008 | 30.53 | 31.02 | 30.23 | 30.48 | 5,936,797 | -0.35(-1.14%) |
Aug 06, 2008 | 29.92 | 31.11 | 29.58 | 30.84 | 9,050,134 | +0.86(+2.85%) |
Aug 05, 2008 | 30.21 | 30.77 | 29.28 | 29.98 | 11,410,817 | -0.12(-0.40%) |
Aug 04, 2008 | 30.60 | 30.79 | 30.00 | 30.10 | 8,036,164 | -0.37(-1.20%) |
Aug 01, 2008 | 30.82 | 31.01 | 30.12 | 30.46 | 9,751,193 | -0.18(-0.60%) |
Jul 31, 2008 | 31.57 | 31.91 | 30.57 | 30.65 | 9,518,155 | -1.41(-4.40%) |
Jul 30, 2008 | 31.74 | 32.38 | 31.58 | 32.06 | 5,849,517 | +0.47(+1.47%) |
Jul 29, 2008 | 31.59 | 31.70 | 30.80 | 31.59 | 5,820,458 | +0.78(+2.53%) |
Jul 28, 2008 | 31.32 | 31.32 | 30.79 | 30.81 | 4,900,881 | -0.55(-1.75%) |
Jul 25, 2008 | 31.31 | 31.48 | 31.11 | 31.36 | 4,976,071 | +0.26(+0.83%) |
Jul 24, 2008 | 31.63 | 31.87 | 31.01 | 31.10 | 4,953,909 | -0.49(-1.55%) |
Jul 23, 2008 | 31.85 | 31.94 | 31.37 | 31.59 | 7,498,186 | -0.23(-0.71%) |
Jul 22, 2008 | 31.68 | 32.08 | 31.54 | 31.82 | 7,370,901 | -0.03(-0.08%) |
Jul 21, 2008 | 31.97 | 31.97 | 31.33 | 31.84 | 4,080,814 | +0.06(+0.20%) |
Jul 18, 2008 | 31.94 | 32.09 | 31.53 | 31.78 | 7,285,898 | -0.07(-0.22%) |
Jul 17, 2008 | 31.01 | 32.26 | 30.76 | 31.85 | 10,816,308 | +1.06(+3.45%) |
Jul 16, 2008 | 30.45 | 30.99 | 29.91 | 30.79 | 9,429,674 | +0.31(+1.03%) |
Jul 15, 2008 | 31.15 | 31.15 | 29.94 | 30.47 | 10,806,298 | -0.90(-2.87%) |
Jul 14, 2008 | 31.36 | 31.70 | 30.95 | 31.37 | 6,650,381 | +0.32(+1.03%) |
Jul 11, 2008 | 31.02 | 31.42 | 30.52 | 31.05 | 8,208,062 | -0.28(-0.88%) |
Jul 10, 2008 | 30.84 | 31.39 | 30.67 | 31.33 | 5,738,583 | +0.45(+1.45%) |
Jul 09, 2008 | 31.54 | 32.02 | 30.87 | 30.88 | 7,741,414 | -0.25(-0.79%) |
Jul 08, 2008 | 30.70 | 31.30 | 30.49 | 31.13 | 8,949,280 | +0.28(+0.92%) |
Jul 07, 2008 | 30.84 | 31.38 | 30.36 | 30.84 | 7,570,943 | +0.18(+0.57%) |
Jul 04, 2008 | 30.27 | 31.02 | 30.22 | 30.67 | 5,041,174 | +0.00(+0.00%) |
Jul 03, 2008 | 30.27 | 31.02 | 30.22 | 30.67 | 5,041,174 | +0.37(+1.23%) |
Jul 02, 2008 | 31.50 | 31.50 | 30.24 | 30.29 | 7,870,326 | -1.15(-3.64%) |