Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.55 | 22.67 | 22.09 | 22.30 | 10,407,834 | -0.25(-1.11%) |
Jun 29, 2009 | 22.72 | 22.72 | 22.23 | 22.55 | 10,862,881 | -0.16(-0.71%) |
Jun 26, 2009 | 22.66 | 22.83 | 21.90 | 22.71 | 29,116,426 | -0.03(-0.14%) |
Jun 25, 2009 | 21.79 | 22.80 | 21.72 | 22.74 | 19,848,068 | +1.11(+5.12%) |
Jun 24, 2009 | 21.68 | 21.87 | 21.48 | 21.64 | 9,528,438 | +0.03(+0.15%) |
Jun 23, 2009 | 21.40 | 21.73 | 21.34 | 21.60 | 9,071,860 | +0.22(+1.02%) |
Jun 22, 2009 | 21.50 | 21.50 | 21.10 | 21.39 | 12,413,503 | -0.32(-1.45%) |
Jun 19, 2009 | 21.94 | 22.07 | 21.63 | 21.70 | 10,768,684 | -0.09(-0.41%) |
Jun 18, 2009 | 21.53 | 22.00 | 21.44 | 21.79 | 7,567,808 | +0.27(+1.26%) |
Jun 17, 2009 | 21.24 | 21.77 | 21.24 | 21.52 | 7,864,002 | +0.29(+1.36%) |
Jun 16, 2009 | 21.33 | 21.59 | 21.10 | 21.23 | 10,052,849 | +0.01(+0.06%) |
Jun 15, 2009 | 21.88 | 21.88 | 21.21 | 21.22 | 11,010,104 | -0.86(-3.88%) |
Jun 12, 2009 | 22.14 | 22.43 | 21.93 | 22.07 | 8,180,299 | -0.06(-0.26%) |
Jun 11, 2009 | 21.85 | 22.47 | 21.85 | 22.13 | 9,859,855 | +0.30(+1.39%) |
Jun 10, 2009 | 21.96 | 22.03 | 21.63 | 21.83 | 7,360,904 | +0.00(+0.00%) |
Jun 09, 2009 | 21.86 | 22.13 | 21.57 | 21.83 | 6,294,207 | -0.12(-0.56%) |
Jun 08, 2009 | 21.90 | 22.15 | 21.69 | 21.95 | 8,774,573 | -0.43(-1.93%) |
Jun 05, 2009 | 22.24 | 22.41 | 21.87 | 22.38 | 8,583,886 | +0.25(+1.13%) |
Jun 04, 2009 | 22.31 | 22.43 | 21.89 | 22.13 | 7,248,959 | -0.14(-0.64%) |
Jun 03, 2009 | 22.37 | 22.45 | 22.08 | 22.27 | 8,198,664 | -0.29(-1.28%) |
Jun 02, 2009 | 22.21 | 22.75 | 22.15 | 22.56 | 8,219,697 | +0.26(+1.15%) |
Jun 01, 2009 | 22.46 | 22.57 | 22.07 | 22.31 | 8,263,417 | +0.05(+0.23%) |
May 29, 2009 | 21.79 | 22.27 | 21.63 | 22.25 | 7,569,938 | +0.51(+2.34%) |
May 28, 2009 | 21.68 | 21.96 | 21.61 | 21.75 | 6,988,133 | +0.07(+0.33%) |
May 27, 2009 | 22.43 | 22.55 | 21.62 | 21.68 | 8,067,697 | -0.76(-3.39%) |
May 26, 2009 | 22.04 | 22.48 | 21.92 | 22.43 | 6,140,246 | +0.33(+1.49%) |
May 22, 2009 | 22.29 | 22.38 | 21.98 | 22.11 | 5,186,948 | -0.18(-0.81%) |
May 21, 2009 | 22.61 | 22.61 | 22.00 | 22.29 | 8,104,141 | -0.07(-0.32%) |
May 20, 2009 | 22.44 | 22.68 | 22.21 | 22.36 | 7,426,339 | +0.13(+0.58%) |
May 19, 2009 | 22.41 | 22.43 | 22.11 | 22.23 | 6,788,116 | -0.09(-0.40%) |
May 18, 2009 | 22.16 | 22.37 | 21.89 | 22.32 | 8,626,537 | +0.32(+1.46%) |
May 15, 2009 | 22.60 | 22.64 | 21.92 | 22.00 | 9,594,479 | -0.61(-2.71%) |
May 14, 2009 | 22.67 | 22.81 | 22.53 | 22.61 | 7,219,055 | -0.02(-0.09%) |
May 13, 2009 | 22.58 | 23.21 | 22.41 | 22.63 | 9,385,421 | -0.17(-0.73%) |
May 12, 2009 | 22.60 | 23.03 | 22.42 | 22.80 | 10,122,566 | +0.35(+1.56%) |
May 11, 2009 | 22.62 | 22.79 | 22.25 | 22.45 | 9,983,231 | -0.38(-1.67%) |
May 08, 2009 | 23.06 | 23.27 | 22.70 | 22.83 | 11,299,443 | +0.06(+0.28%) |
May 07, 2009 | 22.05 | 22.83 | 21.93 | 22.76 | 17,697,730 | +0.90(+4.12%) |
May 06, 2009 | 22.23 | 22.37 | 21.63 | 21.86 | 8,971,533 | -0.07(-0.32%) |
May 05, 2009 | 21.91 | 22.09 | 21.56 | 21.93 | 13,120,365 | +0.46(+2.16%) |
May 04, 2009 | 21.43 | 21.48 | 21.32 | 21.47 | 8,446,127 | +0.20(+0.96%) |
May 01, 2009 | 20.90 | 21.32 | 20.71 | 21.27 | 8,523,034 | +0.36(+1.73%) |
Apr 30, 2009 | 21.50 | 21.52 | 20.85 | 20.90 | 13,044,941 | -0.28(-1.32%) |
Apr 29, 2009 | 21.24 | 21.42 | 20.93 | 21.18 | 10,630,405 | +0.10(+0.48%) |
Apr 28, 2009 | 21.00 | 21.39 | 20.93 | 21.08 | 12,068,951 | +0.04(+0.21%) |
Apr 27, 2009 | 20.95 | 21.27 | 20.80 | 21.04 | 6,565,142 | +0.08(+0.36%) |
Apr 24, 2009 | 20.95 | 21.37 | 20.86 | 20.96 | 13,115,962 | +0.08(+0.40%) |
Apr 23, 2009 | 20.66 | 20.92 | 20.34 | 20.88 | 13,530,387 | +0.09(+0.43%) |
Apr 22, 2009 | 21.02 | 21.17 | 20.61 | 20.79 | 17,528,112 | -0.41(-1.95%) |
Apr 21, 2009 | 21.22 | 21.39 | 20.79 | 21.20 | 10,094,407 | +0.26(+1.22%) |
Apr 20, 2009 | 21.39 | 21.86 | 20.90 | 20.95 | 15,432,613 | -0.48(-2.25%) |
Apr 17, 2009 | 21.12 | 21.62 | 21.07 | 21.43 | 10,505,051 | +0.30(+1.44%) |
Apr 16, 2009 | 20.93 | 21.25 | 20.59 | 21.13 | 7,822,900 | +0.29(+1.40%) |
Apr 15, 2009 | 20.38 | 20.93 | 20.32 | 20.83 | 9,693,801 | +0.42(+2.05%) |
Apr 14, 2009 | 20.80 | 20.80 | 20.30 | 20.41 | 8,265,882 | -0.27(-1.29%) |
Apr 13, 2009 | 20.53 | 20.83 | 20.49 | 20.68 | 5,362,826 | -0.04(-0.21%) |
Apr 09, 2009 | 20.97 | 21.46 | 20.55 | 20.73 | 7,849,410 | +0.19(+0.93%) |
Apr 08, 2009 | 20.29 | 20.66 | 20.07 | 20.53 | 8,231,603 | +0.29(+1.44%) |
Apr 07, 2009 | 20.20 | 20.41 | 19.63 | 20.24 | 9,499,305 | -0.61(-2.92%) |
Apr 06, 2009 | 20.80 | 21.17 | 20.57 | 20.85 | 10,423,875 | -0.11(-0.51%) |
Apr 03, 2009 | 21.29 | 21.43 | 20.65 | 20.96 | 11,220,094 | -0.57(-2.63%) |
Apr 02, 2009 | 21.85 | 21.85 | 21.31 | 21.53 | 10,497,735 | +0.08(+0.36%) |
Apr 01, 2009 | 20.97 | 21.54 | 20.69 | 21.45 | 8,635,697 | +0.23(+1.11%) |
Mar 31, 2009 | 21.08 | 21.51 | 20.70 | 21.21 | 10,554,746 | +0.36(+1.74%) |
Mar 30, 2009 | 20.34 | 20.94 | 20.34 | 20.85 | 11,191,585 | -0.88(-4.03%) |
Mar 26, 2009 | 21.42 | 21.78 | 21.20 | 21.73 | 11,665,070 | +0.44(+2.06%) |
Mar 25, 2009 | 21.18 | 21.51 | 20.87 | 21.29 | 12,201,882 | +0.23(+1.09%) |
Mar 24, 2009 | 21.34 | 21.79 | 21.06 | 21.06 | 13,367,273 | -0.58(-2.70%) |
Mar 23, 2009 | 21.14 | 21.65 | 21.11 | 21.65 | 10,412,993 | +0.98(+4.73%) |
Mar 20, 2009 | 20.26 | 20.90 | 20.26 | 20.67 | 16,161,701 | +0.44(+2.17%) |
Mar 19, 2009 | 20.71 | 20.81 | 20.01 | 20.23 | 8,143,452 | -0.41(-1.98%) |
Mar 18, 2009 | 20.60 | 21.02 | 20.29 | 20.64 | 10,266,518 | +0.47(+2.33%) |
Mar 17, 2009 | 19.66 | 20.17 | 19.39 | 20.17 | 7,924,172 | +0.60(+3.08%) |
Mar 16, 2009 | 19.58 | 20.15 | 19.52 | 19.56 | 10,432,480 | +0.11(+0.56%) |
Mar 13, 2009 | 19.20 | 19.72 | 19.11 | 19.46 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.32 | 19.13 | 18.26 | 19.07 | 10,015,526 | +0.75(+4.09%) |
Mar 11, 2009 | 19.06 | 19.11 | 18.20 | 18.32 | 15,157,606 | -0.55(-2.93%) |
Mar 10, 2009 | 18.18 | 18.90 | 17.99 | 18.87 | 15,945,147 | +1.11(+6.26%) |
Mar 09, 2009 | 17.61 | 18.20 | 17.44 | 17.76 | 13,600,274 | -0.01(-0.04%) |
Mar 06, 2009 | 17.56 | 17.93 | 17.43 | 17.77 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.71 | 18.03 | 17.28 | 17.44 | 14,219,216 | -0.65(-3.61%) |
Mar 04, 2009 | 17.91 | 18.33 | 17.32 | 18.10 | 13,961,351 | +0.48(+2.70%) |
Mar 02, 2009 | 18.13 | 18.32 | 17.61 | 17.62 | 21,160,202 | -1.04(-5.55%) |
Feb 27, 2009 | 19.28 | 19.51 | 18.66 | 18.66 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.94 | 20.94 | 19.68 | 19.71 | 19,112,430 | -0.97(-4.67%) |
Feb 25, 2009 | 20.82 | 20.98 | 20.39 | 20.67 | 10,936,231 | -0.22(-1.06%) |
Feb 24, 2009 | 20.58 | 20.94 | 20.36 | 20.90 | 11,568,438 | +0.38(+1.86%) |
Feb 23, 2009 | 21.37 | 21.48 | 20.48 | 20.52 | 8,732,932 | -0.59(-2.80%) |
Feb 20, 2009 | 21.51 | 21.67 | 20.91 | 21.11 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.00 | 22.14 | 21.79 | 21.89 | 6,679,623 | +0.05(+0.23%) |
Feb 18, 2009 | 22.07 | 22.07 | 21.66 | 21.84 | 9,318,277 | -0.11(-0.52%) |
Feb 17, 2009 | 22.05 | 22.29 | 21.76 | 21.96 | 11,653,880 | -0.54(-2.40%) |
Feb 13, 2009 | 22.95 | 23.16 | 22.47 | 22.50 | 9,485,593 | -0.58(-2.50%) |
Feb 12, 2009 | 22.97 | 23.25 | 22.47 | 23.07 | 9,604,041 | -0.24(-1.03%) |
Feb 11, 2009 | 23.58 | 23.62 | 23.15 | 23.32 | 6,684,411 | +0.17(+0.74%) |
Feb 10, 2009 | 23.81 | 24.06 | 23.03 | 23.14 | 9,132,446 | -0.74(-3.10%) |
Feb 09, 2009 | 23.95 | 23.95 | 23.43 | 23.88 | 6,596,248 | -0.04(-0.16%) |
Feb 06, 2009 | 23.70 | 24.27 | 23.70 | 23.92 | 7,945,565 | +0.01(+0.05%) |
Feb 05, 2009 | 23.68 | 24.00 | 23.34 | 23.91 | 8,062,065 | +0.09(+0.39%) |
Feb 04, 2009 | 24.57 | 24.59 | 23.68 | 23.82 | 11,837,545 | -0.43(-1.76%) |
Feb 03, 2009 | 23.61 | 24.53 | 23.10 | 24.24 | 15,981,174 | +0.89(+3.81%) |
Feb 02, 2009 | 22.89 | 23.56 | 22.68 | 23.35 | 8,786,449 | +0.28(+1.22%) |
Jan 30, 2009 | 24.25 | 24.25 | 22.72 | 23.07 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.21 | 24.53 | 23.65 | 23.79 | 10,332,577 | -0.70(-2.87%) |
Jan 28, 2009 | 24.44 | 24.56 | 24.05 | 24.49 | 8,568,753 | +0.30(+1.24%) |
Jan 27, 2009 | 23.71 | 24.37 | 23.61 | 24.19 | 8,624,508 | +0.65(+2.77%) |
Jan 26, 2009 | 23.59 | 24.12 | 23.34 | 23.54 | 10,798,861 | +0.09(+0.40%) |
Jan 23, 2009 | 23.31 | 23.58 | 23.08 | 23.45 | 9,941,164 | -0.24(-1.00%) |
Jan 22, 2009 | 23.58 | 24.02 | 23.28 | 23.68 | 8,854,422 | -0.28(-1.15%) |
Jan 21, 2009 | 23.73 | 24.25 | 23.33 | 23.96 | 10,910,467 | +0.53(+2.27%) |
Jan 20, 2009 | 23.76 | 24.28 | 23.33 | 23.43 | 15,070,378 | -0.46(-1.94%) |
Jan 16, 2009 | 23.83 | 24.07 | 23.36 | 23.89 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.45 | 23.58 | 22.73 | 23.53 | 7,911,928 | +0.05(+0.21%) |
Jan 14, 2009 | 24.02 | 24.04 | 23.24 | 23.48 | 10,465,457 | -0.66(-2.73%) |
Jan 13, 2009 | 23.97 | 24.23 | 23.75 | 24.13 | 8,461,308 | +0.24(+1.02%) |
Jan 12, 2009 | 24.10 | 24.28 | 23.75 | 23.89 | 8,298,153 | -0.22(-0.91%) |
Jan 09, 2009 | 24.32 | 24.32 | 23.83 | 24.11 | 9,476,322 | -0.21(-0.85%) |
Jan 08, 2009 | 24.08 | 24.38 | 23.75 | 24.32 | 8,980,831 | +0.12(+0.49%) |
Jan 07, 2009 | 24.47 | 24.72 | 24.05 | 24.20 | 10,159,793 | -0.60(-2.40%) |
Jan 06, 2009 | 24.84 | 24.91 | 24.13 | 24.79 | 14,444,459 | +0.07(+0.28%) |
Jan 05, 2009 | 25.41 | 25.41 | 24.48 | 24.72 | 10,963,183 | -0.70(-2.74%) |
Jan 02, 2009 | 25.30 | 25.55 | 24.62 | 25.42 | 0 | +0.19(+0.75%) |
Jan 01, 2009 | 24.86 | 25.38 | 24.67 | 25.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.86 | 25.38 | 24.67 | 25.23 | 7,557,392 | +0.38(+1.51%) |
Dec 30, 2008 | 24.25 | 24.92 | 24.25 | 24.86 | 7,570,957 | +0.75(+3.09%) |
Dec 29, 2008 | 23.86 | 24.12 | 23.58 | 24.11 | 6,402,133 | +0.31(+1.32%) |
Dec 26, 2008 | 23.78 | 23.87 | 23.69 | 23.80 | 2,576,062 | +0.11(+0.48%) |
Dec 24, 2008 | 23.81 | 23.86 | 23.50 | 23.68 | 1,975,367 | +0.19(+0.83%) |
Dec 23, 2008 | 23.85 | 24.12 | 23.44 | 23.49 | 6,763,712 | +0.09(+0.40%) |
Dec 22, 2008 | 23.93 | 24.12 | 22.95 | 23.40 | 8,061,920 | -0.58(-2.40%) |
Dec 19, 2008 | 23.79 | 24.29 | 23.18 | 23.97 | 16,363,417 | +0.87(+3.77%) |
Dec 18, 2008 | 23.31 | 23.76 | 22.86 | 23.10 | 10,613,662 | -0.04(-0.19%) |
Dec 17, 2008 | 23.00 | 23.38 | 22.72 | 23.14 | 8,337,596 | -0.17(-0.73%) |
Dec 16, 2008 | 22.33 | 23.40 | 22.27 | 23.31 | 9,825,074 | +1.18(+5.35%) |
Dec 15, 2008 | 22.81 | 22.96 | 21.87 | 22.13 | 9,142,920 | -0.68(-2.99%) |
Dec 12, 2008 | 21.82 | 22.87 | 21.68 | 22.81 | 10,593,552 | +0.49(+2.22%) |
Dec 11, 2008 | 22.49 | 22.93 | 22.05 | 22.32 | 12,807,325 | +0.38(+1.74%) |
Dec 10, 2008 | 21.89 | 22.29 | 21.70 | 21.94 | 7,747,522 | +0.28(+1.27%) |
Dec 09, 2008 | 21.55 | 21.99 | 21.52 | 21.66 | 7,136,914 | -0.18(-0.83%) |
Dec 08, 2008 | 22.36 | 22.46 | 21.49 | 21.84 | 10,988,763 | -0.05(-0.23%) |
Dec 05, 2008 | 21.11 | 22.09 | 20.40 | 21.89 | 12,083,685 | +0.66(+3.10%) |
Dec 04, 2008 | 21.64 | 21.85 | 21.02 | 21.23 | 10,943,240 | -0.68(-3.09%) |
Dec 03, 2008 | 21.03 | 21.98 | 20.06 | 21.91 | 12,385,329 | +1.12(+5.36%) |
Dec 02, 2008 | 19.76 | 20.86 | 19.74 | 20.80 | 10,881,712 | +1.30(+6.65%) |
Dec 01, 2008 | 20.88 | 20.93 | 19.19 | 19.50 | 10,097,076 | -1.90(-8.87%) |
Nov 28, 2008 | 20.71 | 21.62 | 20.71 | 21.40 | 4,367,193 | +0.80(+3.89%) |
Nov 26, 2008 | 20.31 | 20.63 | 19.94 | 20.59 | 9,395,488 | +0.04(+0.21%) |
Nov 25, 2008 | 20.61 | 20.90 | 19.94 | 20.55 | 10,367,075 | +0.45(+2.24%) |
Nov 24, 2008 | 19.36 | 20.53 | 19.12 | 20.10 | 12,521,322 | +1.03(+5.42%) |
Nov 21, 2008 | 18.94 | 19.15 | 17.93 | 19.07 | 15,876,819 | +0.33(+1.74%) |
Nov 20, 2008 | 19.57 | 20.21 | 18.54 | 18.74 | 12,715,123 | -0.94(-4.78%) |
Nov 19, 2008 | 20.78 | 21.28 | 19.49 | 19.68 | 11,433,310 | -1.21(-5.79%) |
Nov 18, 2008 | 20.61 | 20.89 | 19.76 | 20.89 | 10,504,008 | +0.76(+3.77%) |
Nov 17, 2008 | 19.87 | 20.63 | 19.74 | 20.13 | 10,277,513 | +0.04(+0.22%) |
Nov 14, 2008 | 20.54 | 21.23 | 20.08 | 20.09 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.20 | 21.62 | 19.90 | 21.38 | 20,811,068 | +1.33(+6.66%) |
Nov 12, 2008 | 20.83 | 20.94 | 19.96 | 20.04 | 9,832,768 | -1.24(-5.83%) |
Nov 11, 2008 | 21.68 | 22.09 | 21.07 | 21.28 | 7,919,610 | -0.56(-2.58%) |
Nov 10, 2008 | 21.79 | 22.24 | 21.56 | 21.85 | 9,268,109 | +0.42(+1.96%) |
Nov 07, 2008 | 20.61 | 21.53 | 20.61 | 21.43 | 6,422,279 | +0.83(+4.05%) |
Nov 06, 2008 | 21.23 | 21.41 | 20.43 | 20.59 | 10,290,107 | -0.56(-2.64%) |
Nov 05, 2008 | 21.77 | 22.20 | 21.02 | 21.15 | 9,350,170 | -0.87(-3.95%) |
Nov 04, 2008 | 21.77 | 22.33 | 21.08 | 22.02 | 12,432,256 | +0.71(+3.35%) |
Nov 03, 2008 | 21.58 | 21.64 | 21.01 | 21.31 | 7,664,067 | +0.12(+0.56%) |
Oct 31, 2008 | 20.44 | 21.65 | 20.44 | 21.19 | 10,972,411 | +0.62(+3.02%) |
Oct 30, 2008 | 20.66 | 20.74 | 20.21 | 20.57 | 11,752,017 | +0.50(+2.50%) |
Oct 29, 2008 | 20.88 | 21.10 | 19.94 | 20.07 | 14,652,019 | -0.85(-4.04%) |
Oct 28, 2008 | 19.47 | 20.97 | 18.73 | 20.91 | 13,302,883 | +1.87(+9.80%) |
Oct 27, 2008 | 19.61 | 20.43 | 19.05 | 19.05 | 12,013,348 | -0.83(-4.19%) |
Oct 24, 2008 | 20.04 | 20.55 | 19.51 | 19.88 | 11,530,289 | -1.10(-5.23%) |
Oct 23, 2008 | 21.30 | 21.30 | 19.59 | 20.98 | 13,932,342 | +0.86(+4.27%) |
Oct 22, 2008 | 21.06 | 21.07 | 19.67 | 20.12 | 10,648,849 | -0.98(-4.66%) |
Oct 21, 2008 | 21.12 | 21.70 | 20.71 | 21.10 | 12,342,203 | -0.26(-1.23%) |
Oct 20, 2008 | 20.40 | 21.37 | 19.91 | 21.37 | 14,443,010 | +1.19(+5.90%) |
Oct 17, 2008 | 20.86 | 21.38 | 20.14 | 20.17 | 14,621,645 | -1.37(-6.34%) |
Oct 16, 2008 | 20.48 | 21.72 | 19.74 | 21.54 | 16,435,924 | +1.15(+5.65%) |
Oct 15, 2008 | 21.71 | 21.92 | 20.01 | 20.39 | 16,922,438 | -1.50(-6.87%) |
Oct 14, 2008 | 23.33 | 23.53 | 21.66 | 21.89 | 16,987,372 | -0.58(-2.57%) |
Oct 13, 2008 | 20.37 | 22.56 | 20.17 | 22.47 | 13,225,106 | +2.82(+14.35%) |
Oct 10, 2008 | 20.02 | 20.92 | 18.33 | 19.65 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.55 | 23.71 | 20.33 | 20.81 | 22,079,552 | -2.93(-12.35%) |
Oct 08, 2008 | 24.27 | 24.75 | 23.60 | 23.75 | 13,995,588 | -0.44(-1.84%) |
Oct 07, 2008 | 24.76 | 25.04 | 24.13 | 24.19 | 19,896,826 | +0.12(+0.49%) |
Oct 06, 2008 | 25.46 | 25.50 | 23.24 | 24.07 | 30,307,658 | -1.81(-7.00%) |
Oct 03, 2008 | 27.00 | 27.00 | 25.84 | 25.88 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.37 | 27.52 | 26.59 | 26.66 | 10,477,247 | -0.71(-2.61%) |
Oct 01, 2008 | 27.30 | 27.84 | 27.19 | 27.37 | 10,119,161 | -0.21(-0.77%) |
Sep 30, 2008 | 28.12 | 28.18 | 26.87 | 27.59 | 13,468,633 | +0.07(+0.25%) |
Sep 29, 2008 | 28.01 | 28.85 | 27.20 | 27.52 | 15,278,105 | -1.82(-6.19%) |
Sep 26, 2008 | 28.93 | 29.49 | 28.67 | 29.33 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 29.18 | 29.90 | 28.97 | 29.20 | 14,902,556 | +0.16(+0.56%) |
Sep 24, 2008 | 28.68 | 29.14 | 28.45 | 29.03 | 11,556,435 | +0.38(+1.33%) |
Sep 23, 2008 | 28.88 | 28.97 | 28.45 | 28.65 | 12,573,763 | -0.11(-0.37%) |
Sep 22, 2008 | 29.18 | 29.53 | 28.61 | 28.76 | 9,231,390 | -0.49(-1.69%) |
Sep 19, 2008 | 28.83 | 29.66 | 28.13 | 29.25 | 0 | +0.80(+2.80%) |
Sep 18, 2008 | 27.79 | 28.65 | 27.49 | 28.46 | 15,828,585 | +0.94(+3.42%) |
Sep 17, 2008 | 28.01 | 28.60 | 27.45 | 27.52 | 11,426,424 | -0.84(-2.96%) |
Sep 16, 2008 | 28.36 | 28.57 | 27.86 | 28.36 | 15,916,941 | -0.49(-1.69%) |
Sep 15, 2008 | 28.73 | 29.28 | 28.61 | 28.85 | 8,502,472 | -0.35(-1.20%) |
Sep 12, 2008 | 29.12 | 29.35 | 28.94 | 29.20 | 6,817,771 | -0.08(-0.26%) |
Sep 11, 2008 | 28.98 | 29.35 | 28.78 | 29.27 | 7,536,857 | -0.01(-0.02%) |
Sep 10, 2008 | 29.17 | 29.67 | 29.13 | 29.28 | 9,745,761 | +0.17(+0.58%) |
Sep 09, 2008 | 28.95 | 30.00 | 28.95 | 29.11 | 12,483,599 | -0.13(-0.45%) |
Sep 08, 2008 | 29.02 | 29.36 | 28.53 | 29.24 | 9,243,187 | +0.77(+2.71%) |
Sep 05, 2008 | 28.80 | 28.88 | 28.27 | 28.47 | 0 | -0.41(-1.41%) |
Sep 04, 2008 | 29.32 | 29.39 | 28.79 | 28.88 | 7,524,344 | -0.51(-1.75%) |
Sep 03, 2008 | 29.23 | 29.75 | 28.97 | 29.39 | 7,063,847 | +0.16(+0.54%) |
Sep 02, 2008 | 29.58 | 29.83 | 29.08 | 29.23 | 8,366,196 | +0.01(+0.02%) |
Aug 29, 2008 | 29.25 | 29.46 | 29.20 | 29.23 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.49 | 29.68 | 29.23 | 29.39 | 6,839,820 | +0.03(+0.09%) |
Aug 27, 2008 | 29.44 | 29.75 | 29.11 | 29.37 | 8,810,338 | -0.09(-0.32%) |
Aug 26, 2008 | 29.75 | 29.94 | 29.34 | 29.46 | 5,379,846 | -0.31(-1.05%) |
Aug 25, 2008 | 30.02 | 30.47 | 29.64 | 29.77 | 6,288,772 | -0.32(-1.06%) |
Aug 22, 2008 | 29.58 | 30.17 | 29.50 | 30.09 | 0 | +0.54(+1.82%) |
Aug 21, 2008 | 29.75 | 29.75 | 29.18 | 29.55 | 6,642,039 | -0.15(-0.51%) |
Aug 20, 2008 | 29.97 | 30.02 | 29.57 | 29.70 | 7,254,072 | -0.24(-0.82%) |
Aug 19, 2008 | 29.87 | 30.16 | 29.60 | 29.95 | 8,696,379 | -0.16(-0.52%) |
Aug 18, 2008 | 30.58 | 30.59 | 29.96 | 30.11 | 9,968,488 | -0.46(-1.50%) |
Aug 15, 2008 | 30.39 | 30.83 | 30.39 | 30.56 | 0 | +0.28(+0.91%) |
Aug 14, 2008 | 30.08 | 30.78 | 30.03 | 30.29 | 7,511,257 | -0.03(-0.08%) |
Aug 13, 2008 | 30.64 | 30.64 | 30.12 | 30.31 | 7,908,321 | -0.55(-1.77%) |
Aug 12, 2008 | 30.82 | 31.19 | 30.61 | 30.86 | 9,637,099 | +0.13(+0.41%) |
Aug 11, 2008 | 30.39 | 31.05 | 30.13 | 30.73 | 9,761,105 | +0.34(+1.11%) |
Aug 08, 2008 | 29.78 | 30.44 | 29.62 | 30.39 | 6,637,548 | +0.58(+1.95%) |
Aug 07, 2008 | 29.86 | 30.32 | 29.59 | 29.81 | 7,336,827 | -0.26(-0.87%) |
Aug 06, 2008 | 29.59 | 30.31 | 29.59 | 30.07 | 5,617,463 | +0.13(+0.44%) |
Aug 05, 2008 | 29.99 | 30.07 | 29.60 | 29.94 | 10,352,072 | +0.26(+0.89%) |
Aug 04, 2008 | 29.39 | 29.88 | 29.39 | 29.68 | 7,584,139 | +0.21(+0.70%) |
Aug 01, 2008 | 29.52 | 29.75 | 29.18 | 29.47 | 6,909,596 | -0.04(-0.15%) |
Jul 31, 2008 | 29.57 | 29.84 | 29.35 | 29.52 | 7,871,303 | -0.19(-0.63%) |
Jul 30, 2008 | 30.43 | 30.78 | 29.42 | 29.70 | 11,852,608 | -0.53(-1.76%) |
Jul 29, 2008 | 30.24 | 30.50 | 29.75 | 30.24 | 8,835,084 | +0.40(+1.34%) |
Jul 28, 2008 | 29.96 | 30.36 | 29.78 | 29.84 | 8,189,641 | -0.12(-0.40%) |
Jul 25, 2008 | 29.90 | 30.36 | 29.60 | 29.96 | 6,703,706 | -0.12(-0.40%) |
Jul 24, 2008 | 30.04 | 30.39 | 29.59 | 30.07 | 7,899,088 | +0.24(+0.80%) |
Jul 23, 2008 | 29.45 | 29.88 | 29.32 | 29.84 | 8,951,307 | +0.56(+1.90%) |
Jul 22, 2008 | 29.40 | 29.63 | 29.14 | 29.28 | 10,643,004 | -0.28(-0.95%) |
Jul 21, 2008 | 30.06 | 30.16 | 29.40 | 29.56 | 7,567,985 | -0.46(-1.52%) |
Jul 18, 2008 | 30.27 | 30.42 | 29.76 | 30.02 | 10,248,859 | -0.29(-0.97%) |
Jul 17, 2008 | 30.20 | 30.42 | 29.64 | 30.31 | 10,398,016 | +0.06(+0.21%) |
Jul 16, 2008 | 30.27 | 30.39 | 29.91 | 30.25 | 10,144,881 | +0.11(+0.35%) |
Jul 15, 2008 | 29.79 | 30.29 | 29.79 | 30.14 | 13,062,947 | +0.06(+0.21%) |
Jul 14, 2008 | 30.17 | 30.46 | 30.04 | 30.08 | 9,123,186 | +0.21(+0.71%) |
Jul 11, 2008 | 29.77 | 30.09 | 29.40 | 29.87 | 7,244,271 | -0.31(-1.02%) |
Jul 10, 2008 | 30.25 | 30.66 | 29.79 | 30.17 | 11,770,479 | -0.13(-0.43%) |
Jul 09, 2008 | 30.46 | 30.99 | 30.22 | 30.31 | 10,374,455 | -0.06(-0.19%) |
Jul 08, 2008 | 28.93 | 30.46 | 28.88 | 30.36 | 14,959,387 | +1.41(+4.87%) |
Jul 07, 2008 | 29.39 | 29.52 | 28.77 | 28.95 | 9,730,860 | -0.48(-1.64%) |
Jul 04, 2008 | 29.07 | 29.51 | 29.02 | 29.44 | 7,232,118 | +0.00(+0.00%) |
Jul 03, 2008 | 29.07 | 29.51 | 29.02 | 29.44 | 7,232,118 | +0.56(+1.93%) |
Jul 02, 2008 | 28.88 | 29.25 | 28.76 | 28.88 | 7,431,352 | -0.01(-0.02%) |