Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.97 | 17.14 | 16.83 | 16.92 | 7,951,390 | +0.10(+0.57%) |
Apr 29, 2009 | 16.73 | 16.94 | 16.46 | 16.82 | 7,260,768 | +0.19(+1.16%) |
Apr 28, 2009 | 16.39 | 17.05 | 16.28 | 16.63 | 9,166,849 | +0.00(+0.00%) |
Apr 27, 2009 | 16.04 | 16.83 | 16.01 | 16.63 | 10,067,469 | +0.30(+1.81%) |
Apr 24, 2009 | 15.95 | 16.68 | 15.91 | 16.33 | 8,505,312 | +0.03(+0.17%) |
Apr 23, 2009 | 17.16 | 17.16 | 15.89 | 16.31 | 14,029,743 | -0.86(-5.00%) |
Apr 22, 2009 | 16.83 | 17.50 | 16.80 | 17.16 | 9,288,595 | +0.23(+1.34%) |
Apr 21, 2009 | 16.83 | 17.09 | 16.68 | 16.94 | 9,240,838 | +0.02(+0.12%) |
Apr 20, 2009 | 17.71 | 17.84 | 16.88 | 16.92 | 9,398,579 | -1.07(-5.96%) |
Apr 17, 2009 | 17.95 | 18.15 | 17.87 | 17.99 | 8,140,757 | +0.07(+0.38%) |
Apr 16, 2009 | 17.95 | 18.07 | 17.66 | 17.92 | 10,181,167 | +0.13(+0.73%) |
Apr 15, 2009 | 17.64 | 17.91 | 17.52 | 17.79 | 7,673,769 | +0.25(+1.41%) |
Apr 14, 2009 | 18.27 | 18.48 | 17.51 | 17.54 | 11,424,198 | -0.95(-5.13%) |
Apr 13, 2009 | 17.64 | 18.64 | 17.38 | 18.49 | 12,411,779 | +0.73(+4.10%) |
Apr 09, 2009 | 17.91 | 18.13 | 17.64 | 17.76 | 7,584,162 | +0.05(+0.27%) |
Apr 08, 2009 | 17.67 | 18.00 | 17.51 | 17.71 | 8,452,165 | +0.08(+0.47%) |
Apr 07, 2009 | 18.28 | 18.59 | 17.49 | 17.63 | 13,650,923 | -2.10(-10.62%) |
Apr 06, 2009 | 19.61 | 19.91 | 19.38 | 19.73 | 4,609,137 | -0.13(-0.66%) |
Apr 03, 2009 | 19.67 | 19.92 | 19.49 | 19.86 | 5,305,207 | +0.16(+0.84%) |
Apr 02, 2009 | 19.92 | 20.07 | 19.60 | 19.69 | 6,115,784 | +0.21(+1.09%) |
Apr 01, 2009 | 18.79 | 19.54 | 18.66 | 19.48 | 6,710,636 | +0.39(+2.05%) |
Mar 31, 2009 | 18.84 | 19.39 | 18.79 | 19.09 | 7,400,825 | +0.27(+1.46%) |
Mar 30, 2009 | 19.17 | 19.45 | 18.55 | 18.81 | 7,589,888 | -1.07(-5.39%) |
Mar 26, 2009 | 19.93 | 20.03 | 19.61 | 19.89 | 6,592,864 | +0.11(+0.56%) |
Mar 25, 2009 | 20.11 | 20.25 | 19.32 | 19.78 | 8,149,473 | -0.15(-0.76%) |
Mar 24, 2009 | 19.76 | 20.25 | 19.65 | 19.93 | 7,215,335 | -0.11(-0.55%) |
Mar 23, 2009 | 19.51 | 20.05 | 19.51 | 20.04 | 9,930,072 | +1.18(+6.27%) |
Mar 20, 2009 | 19.37 | 19.44 | 18.80 | 18.85 | 7,797,489 | -0.48(-2.49%) |
Mar 19, 2009 | 19.82 | 19.82 | 19.17 | 19.34 | 6,915,584 | -0.25(-1.26%) |
Mar 18, 2009 | 19.46 | 19.90 | 19.38 | 19.58 | 10,856,842 | -0.05(-0.25%) |
Mar 17, 2009 | 19.38 | 19.63 | 19.12 | 19.63 | 5,846,496 | +0.30(+1.53%) |
Mar 16, 2009 | 19.25 | 19.78 | 19.19 | 19.34 | 8,335,006 | +0.23(+1.19%) |
Mar 13, 2009 | 19.32 | 19.46 | 18.79 | 19.11 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 18.85 | 19.34 | 18.64 | 19.19 | 11,535,381 | +0.33(+1.75%) |
Mar 11, 2009 | 19.09 | 19.39 | 18.63 | 18.86 | 10,553,720 | -0.03(-0.18%) |
Mar 10, 2009 | 18.04 | 19.60 | 17.93 | 18.90 | 20,288,110 | +1.15(+6.47%) |
Mar 09, 2009 | 17.54 | 18.40 | 17.34 | 17.75 | 7,554,341 | -0.09(-0.50%) |
Mar 06, 2009 | 17.97 | 18.62 | 17.38 | 17.84 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.73 | 18.30 | 17.47 | 17.80 | 12,301,363 | -0.35(-1.93%) |
Mar 04, 2009 | 17.79 | 18.55 | 17.65 | 18.15 | 10,701,195 | +0.81(+4.68%) |
Mar 02, 2009 | 18.08 | 18.17 | 17.29 | 17.34 | 10,719,524 | -0.98(-5.33%) |
Feb 27, 2009 | 18.38 | 18.95 | 18.30 | 18.32 | 0 | -0.34(-1.80%) |
Feb 26, 2009 | 19.19 | 19.36 | 18.62 | 18.66 | 9,047,416 | -0.27(-1.42%) |
Feb 25, 2009 | 19.14 | 19.38 | 18.74 | 18.92 | 14,353,896 | -0.30(-1.57%) |
Feb 24, 2009 | 19.03 | 19.56 | 18.82 | 19.23 | 12,951,505 | +0.42(+2.23%) |
Feb 23, 2009 | 19.13 | 19.36 | 18.72 | 18.81 | 15,191,139 | -0.21(-1.12%) |
Feb 20, 2009 | 18.18 | 19.29 | 18.18 | 19.02 | 11,846,158 | -0.11(-0.57%) |
Feb 19, 2009 | 19.17 | 19.54 | 18.90 | 19.13 | 7,810,443 | +0.21(+1.09%) |
Feb 18, 2009 | 18.58 | 19.09 | 18.37 | 18.92 | 11,593,656 | +0.33(+1.77%) |
Feb 17, 2009 | 19.07 | 19.23 | 18.43 | 18.59 | 11,969,833 | -1.03(-5.25%) |
Feb 13, 2009 | 19.57 | 19.92 | 19.41 | 19.62 | 7,014,135 | +0.01(+0.07%) |
Feb 12, 2009 | 18.83 | 19.63 | 18.64 | 19.61 | 10,453,178 | +0.38(+1.96%) |
Feb 11, 2009 | 19.69 | 19.77 | 18.88 | 19.23 | 11,373,896 | -0.36(-1.86%) |
Feb 10, 2009 | 19.48 | 19.95 | 19.31 | 19.60 | 19,557,450 | -0.35(-1.76%) |
Feb 09, 2009 | 18.85 | 20.11 | 18.79 | 19.95 | 18,219,200 | +0.98(+5.14%) |
Feb 06, 2009 | 18.30 | 19.08 | 18.26 | 18.97 | 10,470,618 | +0.65(+3.56%) |
Feb 05, 2009 | 17.52 | 18.50 | 17.47 | 18.32 | 14,685,034 | +0.77(+4.39%) |
Feb 04, 2009 | 18.55 | 18.62 | 17.17 | 17.55 | 22,969,574 | -1.45(-7.63%) |
Feb 03, 2009 | 19.48 | 19.75 | 17.98 | 19.00 | 18,136,014 | +0.10(+0.55%) |
Feb 02, 2009 | 18.35 | 19.11 | 18.22 | 18.90 | 17,068,672 | +0.08(+0.44%) |
Jan 30, 2009 | 18.77 | 19.22 | 18.48 | 18.81 | 0 | -0.03(-0.18%) |
Jan 29, 2009 | 18.68 | 18.98 | 18.46 | 18.85 | 15,606,322 | -0.45(-2.35%) |
Jan 28, 2009 | 19.25 | 19.40 | 19.05 | 19.30 | 12,911,945 | +0.21(+1.08%) |
Jan 27, 2009 | 19.00 | 19.19 | 18.73 | 19.10 | 15,122,845 | +0.20(+1.05%) |
Jan 26, 2009 | 18.59 | 19.13 | 18.51 | 18.90 | 10,012,404 | +0.39(+2.12%) |
Jan 23, 2009 | 18.08 | 18.72 | 17.65 | 18.50 | 11,461,040 | +0.05(+0.26%) |
Jan 22, 2009 | 18.31 | 18.99 | 18.13 | 18.46 | 13,518,548 | -0.18(-0.96%) |
Jan 21, 2009 | 17.60 | 18.68 | 17.53 | 18.63 | 13,131,807 | +1.37(+7.96%) |
Jan 20, 2009 | 17.44 | 17.93 | 17.21 | 17.26 | 14,470,222 | -0.34(-1.95%) |
Jan 16, 2009 | 17.72 | 17.78 | 17.10 | 17.60 | 11,910,497 | +0.22(+1.26%) |
Jan 15, 2009 | 16.89 | 17.63 | 16.73 | 17.38 | 17,224,552 | +0.72(+4.33%) |
Jan 14, 2009 | 18.05 | 18.13 | 16.55 | 16.66 | 21,944,656 | -2.49(-13.02%) |
Jan 13, 2009 | 18.44 | 19.29 | 18.23 | 19.16 | 12,940,190 | +0.67(+3.64%) |
Jan 12, 2009 | 18.90 | 19.24 | 18.37 | 18.48 | 10,720,444 | -0.73(-3.79%) |
Jan 09, 2009 | 19.08 | 19.36 | 19.01 | 19.21 | 10,267,194 | +0.14(+0.72%) |
Jan 08, 2009 | 19.33 | 19.45 | 18.94 | 19.07 | 10,712,912 | -0.40(-2.05%) |
Jan 07, 2009 | 19.27 | 19.73 | 19.15 | 19.47 | 19,320,858 | +0.03(+0.18%) |
Jan 06, 2009 | 20.11 | 20.11 | 19.38 | 19.44 | 19,116,382 | -0.54(-2.72%) |
Jan 05, 2009 | 19.87 | 20.27 | 19.66 | 19.98 | 12,308,744 | -0.08(-0.38%) |
Jan 02, 2009 | 19.88 | 20.08 | 19.60 | 20.06 | 0 | +0.25(+1.25%) |
Jan 01, 2009 | 19.77 | 19.93 | 19.65 | 19.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.77 | 19.93 | 19.65 | 19.81 | 6,185,344 | +0.08(+0.38%) |
Dec 30, 2008 | 19.87 | 19.98 | 19.56 | 19.73 | 6,106,220 | +0.01(+0.07%) |
Dec 29, 2008 | 19.68 | 19.78 | 19.20 | 19.72 | 6,501,623 | +0.24(+1.23%) |
Dec 26, 2008 | 19.23 | 19.56 | 19.17 | 19.48 | 3,030,738 | +0.41(+2.16%) |
Dec 24, 2008 | 18.66 | 19.22 | 18.66 | 19.07 | 2,564,485 | +0.47(+2.51%) |
Dec 23, 2008 | 18.79 | 19.21 | 18.30 | 18.60 | 6,799,375 | -0.16(-0.84%) |
Dec 22, 2008 | 19.41 | 19.89 | 18.41 | 18.76 | 8,156,279 | -0.51(-2.64%) |
Dec 19, 2008 | 19.75 | 19.91 | 19.03 | 19.27 | 11,387,253 | -0.07(-0.36%) |
Dec 18, 2008 | 19.62 | 19.73 | 19.09 | 19.34 | 9,162,675 | -0.14(-0.74%) |
Dec 17, 2008 | 19.47 | 19.96 | 19.24 | 19.48 | 9,604,003 | -0.21(-1.05%) |
Dec 16, 2008 | 18.18 | 19.73 | 18.13 | 19.69 | 11,545,890 | +1.61(+8.89%) |
Dec 15, 2008 | 18.55 | 18.90 | 17.84 | 18.08 | 9,067,139 | -0.20(-1.09%) |
Dec 12, 2008 | 18.24 | 18.46 | 17.77 | 18.28 | 0 | -0.58(-3.10%) |
Dec 11, 2008 | 19.21 | 19.82 | 18.69 | 18.86 | 8,868,333 | -0.41(-2.14%) |
Dec 10, 2008 | 18.95 | 19.34 | 18.79 | 19.27 | 7,916,848 | +0.63(+3.35%) |
Dec 09, 2008 | 18.30 | 19.16 | 17.93 | 18.65 | 10,608,910 | +0.23(+1.23%) |
Dec 08, 2008 | 18.27 | 18.72 | 18.03 | 18.42 | 12,180,423 | +0.67(+3.79%) |
Dec 05, 2008 | 16.25 | 17.86 | 16.10 | 17.75 | 11,272,919 | +0.84(+4.96%) |
Dec 04, 2008 | 17.10 | 17.94 | 16.67 | 16.91 | 11,171,384 | -0.34(-1.95%) |
Dec 03, 2008 | 16.80 | 17.39 | 16.63 | 17.25 | 15,750,530 | -0.70(-3.90%) |
Dec 02, 2008 | 17.85 | 18.38 | 17.40 | 17.95 | 12,660,178 | +0.39(+2.23%) |
Dec 01, 2008 | 18.06 | 18.24 | 17.55 | 17.56 | 12,385,788 | -1.26(-6.68%) |
Nov 28, 2008 | 17.91 | 18.83 | 17.86 | 18.81 | 4,177,724 | +0.15(+0.81%) |
Nov 26, 2008 | 18.06 | 18.82 | 17.59 | 18.66 | 13,143,610 | +0.08(+0.44%) |
Nov 25, 2008 | 18.78 | 19.16 | 18.07 | 18.58 | 14,638,302 | +0.23(+1.27%) |
Nov 24, 2008 | 17.52 | 18.70 | 16.90 | 18.35 | 15,747,086 | +1.29(+7.53%) |
Nov 21, 2008 | 15.59 | 17.19 | 15.26 | 17.06 | 17,796,286 | +2.00(+13.28%) |
Nov 20, 2008 | 14.90 | 16.57 | 14.45 | 15.06 | 21,089,376 | -0.15(-0.99%) |
Nov 19, 2008 | 17.79 | 18.00 | 14.98 | 15.21 | 20,491,642 | -2.51(-14.15%) |
Nov 18, 2008 | 17.60 | 18.17 | 17.01 | 17.72 | 13,800,694 | +0.11(+0.62%) |
Nov 17, 2008 | 17.56 | 18.20 | 16.90 | 17.61 | 11,293,074 | -0.20(-1.12%) |
Nov 14, 2008 | 17.22 | 18.72 | 16.97 | 17.81 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.21 | 17.56 | 16.15 | 17.36 | 19,918,170 | +0.49(+2.89%) |
Nov 12, 2008 | 16.22 | 17.18 | 16.15 | 16.88 | 14,337,092 | +0.27(+1.66%) |
Nov 11, 2008 | 15.98 | 17.05 | 15.30 | 16.60 | 13,867,186 | +0.41(+2.50%) |
Nov 10, 2008 | 16.22 | 16.92 | 15.90 | 16.20 | 11,747,660 | +0.68(+4.38%) |
Nov 07, 2008 | 14.42 | 15.74 | 14.35 | 15.52 | 12,275,976 | +1.57(+11.29%) |
Nov 06, 2008 | 16.09 | 16.47 | 13.74 | 13.94 | 21,239,934 | -2.35(-14.42%) |
Nov 05, 2008 | 16.61 | 17.75 | 16.18 | 16.29 | 15,318,135 | -0.43(-2.55%) |
Nov 04, 2008 | 16.46 | 17.71 | 16.25 | 16.72 | 28,062,206 | +2.21(+15.25%) |
Nov 03, 2008 | 14.43 | 15.08 | 14.24 | 14.51 | 8,941,120 | +0.26(+1.83%) |
Oct 31, 2008 | 15.37 | 15.70 | 14.18 | 14.24 | 0 | -1.24(-8.03%) |
Oct 30, 2008 | 15.25 | 15.66 | 14.80 | 15.49 | 11,657,114 | +0.77(+5.23%) |
Oct 29, 2008 | 14.22 | 15.68 | 13.89 | 14.72 | 15,040,801 | +0.30(+2.10%) |
Oct 28, 2008 | 13.06 | 14.43 | 12.68 | 14.42 | 13,748,489 | +2.13(+17.34%) |
Oct 27, 2008 | 11.76 | 13.45 | 11.62 | 12.29 | 13,038,692 | +0.24(+2.00%) |
Oct 24, 2008 | 11.58 | 12.37 | 10.99 | 12.05 | 13,184,483 | -0.42(-3.36%) |
Oct 23, 2008 | 12.53 | 13.21 | 11.76 | 12.46 | 14,790,735 | +0.15(+1.23%) |
Oct 22, 2008 | 13.16 | 13.16 | 11.95 | 12.31 | 12,776,733 | -1.06(-7.96%) |
Oct 21, 2008 | 13.30 | 13.83 | 13.09 | 13.38 | 9,580,777 | -0.28(-2.06%) |
Oct 20, 2008 | 12.92 | 13.73 | 12.81 | 13.66 | 14,722,118 | +1.07(+8.52%) |
Oct 17, 2008 | 12.46 | 13.21 | 11.54 | 12.59 | 0 | +0.33(+2.69%) |
Oct 16, 2008 | 11.78 | 12.29 | 11.21 | 12.26 | 19,666,054 | +1.20(+10.88%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.91 | 11.06 | 12,620,920 | -1.38(-11.10%) |
Oct 14, 2008 | 13.30 | 13.56 | 12.20 | 12.44 | 11,389,433 | +0.00(+0.00%) |
Oct 13, 2008 | 11.23 | 12.53 | 10.82 | 12.44 | 14,754,818 | +1.82(+17.15%) |
Oct 10, 2008 | 10.06 | 11.47 | 9.297 | 10.62 | 27,049,488 | +0.11(+1.05%) |
Oct 09, 2008 | 11.91 | 12.15 | 10.51 | 10.51 | 15,375,948 | -1.20(-10.22%) |
Oct 08, 2008 | 11.32 | 12.19 | 10.45 | 11.70 | 17,054,968 | -0.01(-0.06%) |
Oct 07, 2008 | 12.95 | 12.95 | 11.64 | 11.71 | 14,760,323 | -0.91(-7.24%) |
Oct 06, 2008 | 12.38 | 12.62 | 11.37 | 12.62 | 23,911,094 | -0.10(-0.81%) |
Oct 03, 2008 | 13.06 | 13.88 | 12.69 | 12.73 | 0 | -0.14(-1.07%) |
Oct 02, 2008 | 14.44 | 14.61 | 12.44 | 12.86 | 23,160,772 | -1.85(-12.56%) |
Oct 01, 2008 | 14.95 | 15.71 | 14.57 | 14.71 | 10,559,040 | -0.34(-2.28%) |
Sep 30, 2008 | 14.55 | 15.15 | 14.00 | 15.05 | 11,665,833 | +0.98(+6.93%) |
Sep 29, 2008 | 15.54 | 15.71 | 13.98 | 14.08 | 12,287,219 | -1.64(-10.45%) |
Sep 26, 2008 | 16.00 | 16.00 | 15.57 | 15.72 | 0 | -0.50(-3.09%) |
Sep 25, 2008 | 16.35 | 16.46 | 15.87 | 16.22 | 13,748,884 | -0.03(-0.21%) |
Sep 24, 2008 | 16.55 | 16.64 | 16.11 | 16.26 | 15,905,021 | -0.16(-1.00%) |
Sep 23, 2008 | 16.01 | 16.93 | 15.91 | 16.42 | 15,771,124 | +0.42(+2.62%) |
Sep 22, 2008 | 15.82 | 16.49 | 15.82 | 16.00 | 12,825,131 | -0.27(-1.65%) |
Sep 19, 2008 | 15.56 | 16.46 | 13.68 | 16.27 | 0 | +1.47(+9.93%) |
Sep 18, 2008 | 14.68 | 15.10 | 13.54 | 14.80 | 19,709,042 | +0.16(+1.08%) |
Sep 17, 2008 | 15.39 | 15.61 | 14.64 | 14.64 | 11,998,733 | -1.16(-7.35%) |
Sep 16, 2008 | 15.39 | 15.91 | 14.81 | 15.80 | 14,014,318 | +0.16(+1.05%) |
Sep 15, 2008 | 16.00 | 16.33 | 15.51 | 15.64 | 8,392,158 | -0.84(-5.09%) |
Sep 12, 2008 | 15.43 | 16.53 | 15.22 | 16.48 | 12,493,815 | +0.94(+6.06%) |
Sep 11, 2008 | 15.10 | 15.58 | 14.84 | 15.54 | 10,680,058 | +0.35(+2.31%) |
Sep 10, 2008 | 15.26 | 15.36 | 14.78 | 15.19 | 14,302,126 | -0.02(-0.14%) |
Sep 09, 2008 | 16.04 | 16.23 | 15.17 | 15.21 | 11,802,583 | -0.89(-5.51%) |
Sep 08, 2008 | 16.42 | 16.48 | 15.80 | 16.09 | 12,339,130 | +0.01(+0.04%) |
Sep 05, 2008 | 15.78 | 16.15 | 15.21 | 16.09 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.83 | 17.07 | 15.72 | 15.78 | 18,897,712 | -1.08(-6.40%) |
Sep 03, 2008 | 17.10 | 17.26 | 16.79 | 16.86 | 8,766,408 | -0.25(-1.49%) |
Sep 02, 2008 | 17.54 | 17.55 | 17.08 | 17.12 | 10,374,628 | -0.38(-2.16%) |
Aug 29, 2008 | 17.80 | 18.11 | 17.46 | 17.49 | 0 | -0.32(-1.81%) |
Aug 28, 2008 | 17.73 | 17.83 | 17.46 | 17.82 | 5,728,009 | +0.16(+0.90%) |
Aug 27, 2008 | 17.36 | 17.69 | 17.33 | 17.66 | 5,703,531 | +0.32(+1.82%) |
Aug 26, 2008 | 17.42 | 17.69 | 17.24 | 17.34 | 8,828,871 | -0.12(-0.67%) |
Aug 25, 2008 | 17.95 | 18.11 | 17.38 | 17.46 | 6,465,770 | -0.55(-3.05%) |
Aug 22, 2008 | 18.28 | 18.36 | 17.88 | 18.01 | 5,904,443 | -0.23(-1.28%) |
Aug 21, 2008 | 17.96 | 18.28 | 17.69 | 18.24 | 11,667,426 | +0.34(+1.88%) |
Aug 20, 2008 | 17.42 | 17.91 | 17.21 | 17.91 | 9,811,323 | +0.49(+2.84%) |
Aug 19, 2008 | 17.40 | 17.48 | 16.77 | 17.41 | 12,271,255 | -0.09(-0.51%) |
Aug 18, 2008 | 18.01 | 18.36 | 17.47 | 17.50 | 9,952,888 | -0.50(-2.79%) |
Aug 15, 2008 | 18.24 | 18.39 | 17.92 | 18.00 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.43 | 18.66 | 18.18 | 18.29 | 6,682,824 | -0.18(-0.97%) |
Aug 13, 2008 | 18.48 | 18.83 | 18.33 | 18.47 | 10,051,834 | -0.02(-0.11%) |
Aug 12, 2008 | 18.10 | 18.72 | 17.89 | 18.49 | 13,643,547 | +0.39(+2.16%) |
Aug 11, 2008 | 18.21 | 18.21 | 17.98 | 18.10 | 9,922,186 | -0.10(-0.57%) |
Aug 08, 2008 | 18.02 | 18.25 | 17.54 | 18.20 | 11,384,558 | +0.32(+1.77%) |
Aug 07, 2008 | 18.72 | 18.76 | 17.84 | 17.89 | 10,056,302 | -0.91(-4.86%) |
Aug 06, 2008 | 17.80 | 18.92 | 17.52 | 18.80 | 20,001,550 | +1.02(+5.76%) |
Aug 05, 2008 | 19.20 | 19.20 | 17.45 | 17.78 | 26,828,236 | -1.05(-5.58%) |
Aug 04, 2008 | 19.43 | 19.49 | 18.77 | 18.83 | 10,610,343 | -0.52(-2.70%) |
Aug 01, 2008 | 19.79 | 19.81 | 19.35 | 19.35 | 5,230,780 | -0.32(-1.64%) |
Jul 31, 2008 | 19.83 | 20.19 | 19.44 | 19.67 | 11,858,593 | -0.24(-1.21%) |
Jul 30, 2008 | 19.89 | 20.04 | 19.68 | 19.91 | 12,606,310 | +0.07(+0.35%) |
Jul 29, 2008 | 19.84 | 19.89 | 19.41 | 19.84 | 10,280,018 | +0.08(+0.38%) |
Jul 28, 2008 | 20.31 | 20.46 | 19.71 | 19.77 | 10,888,008 | -0.61(-3.00%) |
Jul 25, 2008 | 20.42 | 20.68 | 20.31 | 20.38 | 5,993,328 | -0.16(-0.77%) |
Jul 24, 2008 | 20.87 | 21.32 | 20.46 | 20.54 | 10,309,937 | -0.13(-0.63%) |
Jul 23, 2008 | 20.58 | 20.83 | 20.41 | 20.67 | 9,138,145 | +0.08(+0.37%) |
Jul 22, 2008 | 20.13 | 20.61 | 20.00 | 20.59 | 8,755,795 | +0.30(+1.49%) |
Jul 21, 2008 | 20.68 | 20.75 | 20.06 | 20.29 | 7,387,092 | -0.27(-1.30%) |
Jul 18, 2008 | 19.73 | 20.66 | 19.73 | 20.56 | 12,812,636 | +0.88(+4.47%) |
Jul 17, 2008 | 19.93 | 20.00 | 19.47 | 19.68 | 10,675,618 | -0.14(-0.73%) |
Jul 16, 2008 | 19.17 | 19.88 | 18.91 | 19.82 | 11,678,830 | +0.33(+1.69%) |
Jul 15, 2008 | 20.35 | 20.35 | 18.65 | 19.49 | 20,941,514 | -0.98(-4.80%) |
Jul 14, 2008 | 21.04 | 21.11 | 20.41 | 20.48 | 11,592,917 | -0.34(-1.62%) |
Jul 11, 2008 | 21.22 | 21.44 | 20.71 | 20.81 | 12,790,598 | -0.66(-3.07%) |
Jul 10, 2008 | 21.67 | 21.82 | 21.16 | 21.47 | 9,611,755 | -0.17(-0.79%) |
Jul 09, 2008 | 22.08 | 22.18 | 21.55 | 21.64 | 8,997,183 | -0.36(-1.65%) |
Jul 08, 2008 | 21.91 | 22.09 | 21.50 | 22.01 | 7,343,876 | +0.08(+0.38%) |
Jul 07, 2008 | 21.49 | 22.20 | 21.45 | 21.93 | 11,488,681 | +0.51(+2.37%) |
Jul 04, 2008 | 22.24 | 22.39 | 21.31 | 21.42 | 9,351,790 | +0.00(+0.00%) |
Jul 03, 2008 | 22.24 | 22.39 | 21.31 | 21.42 | 9,351,790 | -0.68(-3.08%) |
Jul 02, 2008 | 23.00 | 23.30 | 22.10 | 22.10 | 10,146,615 | -0.78(-3.42%) |
Jul 01, 2008 | 22.88 | 23.01 | 22.47 | 22.88 | 10,324,694 | -0.31(-1.33%) |
Jun 30, 2008 | 22.91 | 23.46 | 22.62 | 23.19 | 12,104,027 | +0.57(+2.52%) |
Jun 27, 2008 | 22.48 | 22.85 | 22.16 | 22.62 | 9,756,881 | +0.28(+1.26%) |
Jun 26, 2008 | 22.77 | 22.93 | 22.26 | 22.34 | 11,187,265 | -0.56(-2.46%) |
Jun 25, 2008 | 22.70 | 23.27 | 22.48 | 22.90 | 13,713,953 | +0.12(+0.51%) |
Jun 24, 2008 | 23.21 | 23.21 | 22.71 | 22.79 | 10,354,182 | -0.23(-1.01%) |
Jun 23, 2008 | 22.95 | 23.43 | 22.75 | 23.02 | 11,798,959 | +0.57(+2.54%) |
Jun 20, 2008 | 22.54 | 22.83 | 22.20 | 22.45 | 11,354,094 | -0.31(-1.36%) |
Jun 19, 2008 | 22.52 | 22.92 | 22.52 | 22.76 | 9,602,766 | +0.21(+0.91%) |
Jun 18, 2008 | 22.66 | 23.11 | 22.53 | 22.55 | 15,925,455 | -0.21(-0.91%) |
Jun 17, 2008 | 22.48 | 22.96 | 22.45 | 22.76 | 14,932,722 | +0.35(+1.56%) |
Jun 16, 2008 | 22.28 | 22.78 | 22.10 | 22.41 | 15,314,071 | +0.00(+0.00%) |
Jun 13, 2008 | 22.68 | 23.02 | 21.75 | 22.41 | 31,500,332 | -0.63(-2.71%) |
Jun 12, 2008 | 24.96 | 25.15 | 22.91 | 23.03 | 37,222,876 | -2.58(-10.09%) |
Jun 11, 2008 | 25.64 | 26.07 | 25.33 | 25.62 | 16,406,022 | +0.11(+0.43%) |
Jun 10, 2008 | 25.27 | 25.70 | 25.14 | 25.51 | 11,686,768 | -0.30(-1.15%) |
Jun 09, 2008 | 25.68 | 25.90 | 25.25 | 25.80 | 9,867,822 | +0.24(+0.94%) |
Jun 06, 2008 | 26.28 | 26.37 | 25.53 | 25.56 | 13,290,977 | -0.87(-3.28%) |
Jun 05, 2008 | 26.23 | 26.48 | 25.76 | 26.43 | 20,273,434 | +0.24(+0.92%) |
Jun 04, 2008 | 26.38 | 26.58 | 26.12 | 26.19 | 14,082,376 | -0.21(-0.81%) |
Jun 03, 2008 | 27.29 | 27.34 | 26.15 | 26.40 | 18,359,034 | -0.74(-2.73%) |
Jun 02, 2008 | 27.29 | 27.68 | 26.95 | 27.14 | 14,675,356 | -0.14(-0.50%) |
May 30, 2008 | 27.35 | 27.46 | 27.01 | 27.28 | 18,160,562 | +0.14(+0.51%) |
May 29, 2008 | 27.00 | 27.38 | 26.85 | 27.14 | 42,432,532 | -0.25(-0.90%) |
May 28, 2008 | 28.06 | 28.11 | 27.39 | 27.39 | 35,923,276 | -1.44(-4.98%) |
May 27, 2008 | 29.62 | 29.75 | 28.57 | 28.82 | 10,900,708 | -0.84(-2.83%) |
May 26, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 9,078,329 | -0.08(-0.25%) |
May 22, 2008 | 30.03 | 30.25 | 29.60 | 29.74 | 7,999,536 | -0.29(-0.96%) |
May 21, 2008 | 30.32 | 30.81 | 29.87 | 30.03 | 6,871,711 | -0.18(-0.59%) |
May 20, 2008 | 30.16 | 30.51 | 29.98 | 30.21 | 4,854,150 | +0.03(+0.11%) |
May 19, 2008 | 29.86 | 30.58 | 29.86 | 30.17 | 9,025,674 | +0.38(+1.29%) |
May 16, 2008 | 29.81 | 30.05 | 29.59 | 29.79 | 7,083,899 | -0.02(-0.07%) |
May 15, 2008 | 29.69 | 30.12 | 29.68 | 29.81 | 6,794,625 | +0.21(+0.72%) |
May 14, 2008 | 29.73 | 29.99 | 29.50 | 29.59 | 5,215,209 | -0.08(-0.28%) |
May 13, 2008 | 29.76 | 29.89 | 29.48 | 29.68 | 5,514,978 | -0.06(-0.21%) |
May 12, 2008 | 29.46 | 29.88 | 29.33 | 29.74 | 4,184,317 | +0.41(+1.41%) |
May 09, 2008 | 30.25 | 30.32 | 28.98 | 29.33 | 6,199,274 | -1.29(-4.22%) |
May 08, 2008 | 30.22 | 30.65 | 30.05 | 30.62 | 5,714,616 | +0.57(+1.90%) |
May 07, 2008 | 30.91 | 30.92 | 29.95 | 30.05 | 6,224,130 | -0.68(-2.21%) |
May 06, 2008 | 30.29 | 30.80 | 30.24 | 30.73 | 6,023,273 | +0.43(+1.43%) |
May 05, 2008 | 30.37 | 30.75 | 30.11 | 30.30 | 5,639,406 | +0.10(+0.34%) |
May 02, 2008 | 29.64 | 30.51 | 29.64 | 30.19 | 5,566,478 | +0.52(+1.74%) |