Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.72 | 21.07 | 20.32 | 20.62 | 10,040,475 | +0.02(+0.10%) |
Apr 29, 2009 | 21.60 | 21.75 | 20.37 | 20.60 | 14,229,617 | -0.66(-3.10%) |
Apr 28, 2009 | 21.49 | 21.86 | 21.12 | 21.26 | 6,789,625 | -0.20(-0.93%) |
Apr 27, 2009 | 21.56 | 21.93 | 21.27 | 21.46 | 8,060,614 | -0.45(-2.05%) |
Apr 24, 2009 | 20.61 | 22.20 | 20.61 | 21.91 | 9,959,177 | +0.71(+3.35%) |
Apr 23, 2009 | 20.65 | 21.28 | 20.65 | 21.20 | 9,256,506 | +0.24(+1.15%) |
Apr 22, 2009 | 20.51 | 21.69 | 20.51 | 20.96 | 10,252,859 | +0.01(+0.05%) |
Apr 21, 2009 | 20.67 | 21.03 | 20.10 | 20.95 | 7,645,748 | +0.76(+3.76%) |
Apr 20, 2009 | 20.35 | 20.59 | 20.02 | 20.19 | 7,458,520 | -0.62(-2.98%) |
Apr 17, 2009 | 20.50 | 21.18 | 20.45 | 20.81 | 8,145,076 | -0.20(-0.95%) |
Apr 16, 2009 | 20.76 | 21.20 | 20.49 | 21.01 | 7,771,978 | +0.63(+3.09%) |
Apr 15, 2009 | 20.00 | 20.42 | 19.70 | 20.38 | 7,519,457 | +0.27(+1.34%) |
Apr 14, 2009 | 20.29 | 20.56 | 19.71 | 20.11 | 7,667,455 | -0.49(-2.38%) |
Apr 13, 2009 | 20.92 | 20.92 | 20.23 | 20.60 | 7,226,502 | -0.43(-2.04%) |
Apr 09, 2009 | 19.64 | 21.25 | 19.56 | 21.03 | 20,171,056 | +1.86(+9.70%) |
Apr 08, 2009 | 18.90 | 19.36 | 18.70 | 19.17 | 8,385,730 | +0.76(+4.13%) |
Apr 07, 2009 | 18.96 | 19.28 | 18.40 | 18.41 | 6,858,160 | -0.90(-4.66%) |
Apr 06, 2009 | 19.06 | 19.99 | 18.95 | 19.31 | 5,529,893 | -0.11(-0.57%) |
Apr 03, 2009 | 19.72 | 19.82 | 19.21 | 19.42 | 7,362,309 | -0.24(-1.22%) |
Apr 02, 2009 | 18.79 | 20.16 | 18.52 | 19.66 | 13,488,130 | +1.25(+6.79%) |
Apr 01, 2009 | 17.81 | 18.50 | 17.72 | 18.41 | 8,813,211 | +0.30(+1.66%) |
Mar 31, 2009 | 18.19 | 18.50 | 17.69 | 18.11 | 11,094,918 | -0.07(-0.39%) |
Mar 30, 2009 | 18.22 | 18.26 | 17.71 | 18.18 | 10,280,462 | -0.80(-4.21%) |
Mar 26, 2009 | 18.74 | 19.61 | 18.49 | 18.98 | 18,435,268 | +0.73(+4.00%) |
Mar 25, 2009 | 18.66 | 19.04 | 17.66 | 18.25 | 17,529,786 | +0.52(+2.93%) |
Mar 24, 2009 | 17.18 | 18.17 | 17.18 | 17.73 | 9,576,489 | -0.31(-1.72%) |
Mar 23, 2009 | 17.50 | 18.05 | 17.18 | 18.04 | 11,685,139 | +1.03(+6.06%) |
Mar 20, 2009 | 17.30 | 17.46 | 16.83 | 17.01 | 11,937,117 | -0.16(-0.93%) |
Mar 19, 2009 | 16.28 | 17.40 | 16.28 | 17.17 | 11,045,359 | +0.21(+1.24%) |
Mar 18, 2009 | 16.33 | 17.15 | 16.13 | 16.96 | 13,988,013 | +0.51(+3.10%) |
Mar 17, 2009 | 15.52 | 16.46 | 15.52 | 16.45 | 9,542,002 | +0.64(+4.05%) |
Mar 16, 2009 | 16.45 | 16.46 | 15.76 | 15.81 | 7,957,019 | -0.39(-2.41%) |
Mar 13, 2009 | 16.21 | 16.60 | 15.80 | 16.20 | 10,077,068 | -0.12(-0.74%) |
Mar 12, 2009 | 15.45 | 16.38 | 15.00 | 16.32 | 13,416,049 | +0.85(+5.49%) |
Mar 11, 2009 | 15.13 | 16.07 | 15.09 | 15.47 | 27,636,696 | -0.27(-1.72%) |
Mar 10, 2009 | 15.12 | 15.78 | 14.47 | 15.74 | 15,889,209 | +1.11(+7.59%) |
Mar 09, 2009 | 14.67 | 14.98 | 14.38 | 14.63 | 12,906,622 | -0.18(-1.22%) |
Mar 06, 2009 | 14.76 | 15.09 | 14.35 | 14.81 | 10,660,351 | +0.09(+0.61%) |
Mar 05, 2009 | 15.10 | 15.42 | 14.60 | 14.72 | 10,528,290 | -0.79(-5.09%) |
Mar 04, 2009 | 15.41 | 15.67 | 14.82 | 15.51 | 9,341,995 | +0.22(+1.44%) |
Mar 02, 2009 | 15.51 | 15.90 | 15.22 | 15.29 | 8,635,060 | -0.66(-4.14%) |
Feb 27, 2009 | 15.10 | 16.27 | 15.10 | 15.95 | 14,565,562 | +0.34(+2.18%) |
Feb 26, 2009 | 15.90 | 16.01 | 15.52 | 15.61 | 8,775,207 | -0.07(-0.45%) |
Feb 25, 2009 | 15.85 | 16.00 | 15.46 | 15.68 | 15,671,391 | -0.26(-1.63%) |
Feb 24, 2009 | 15.59 | 16.03 | 15.40 | 15.94 | 14,089,562 | +0.61(+3.98%) |
Feb 23, 2009 | 15.63 | 15.96 | 15.27 | 15.33 | 11,557,799 | -0.42(-2.67%) |
Feb 20, 2009 | 15.38 | 15.98 | 15.18 | 15.75 | 15,655,370 | +0.40(+2.61%) |
Feb 19, 2009 | 15.62 | 15.66 | 14.96 | 15.35 | 10,677,669 | -0.11(-0.71%) |
Feb 18, 2009 | 15.25 | 15.69 | 15.04 | 15.46 | 10,260,358 | +0.36(+2.38%) |
Feb 17, 2009 | 15.03 | 15.38 | 14.86 | 15.10 | 11,187,446 | -0.64(-4.07%) |
Feb 13, 2009 | 15.85 | 16.22 | 15.67 | 15.74 | 7,031,081 | -0.20(-1.25%) |
Feb 12, 2009 | 15.39 | 16.00 | 15.28 | 15.94 | 10,743,877 | +0.00(+0.00%) |
Feb 11, 2009 | 15.62 | 16.18 | 15.60 | 15.94 | 10,622,247 | +0.39(+2.51%) |
Feb 10, 2009 | 16.37 | 16.64 | 15.26 | 15.55 | 21,832,688 | -1.09(-6.55%) |
Feb 09, 2009 | 16.98 | 16.98 | 15.98 | 16.64 | 12,335,538 | -0.13(-0.78%) |
Feb 06, 2009 | 16.37 | 16.91 | 16.12 | 16.77 | 14,098,597 | +0.39(+2.38%) |
Feb 05, 2009 | 15.75 | 16.39 | 15.66 | 16.38 | 11,649,264 | +0.52(+3.28%) |
Feb 04, 2009 | 16.20 | 16.38 | 15.64 | 15.86 | 9,186,181 | -0.37(-2.28%) |
Feb 03, 2009 | 15.31 | 16.25 | 15.27 | 16.23 | 8,609,162 | +0.54(+3.44%) |
Feb 02, 2009 | 15.80 | 15.80 | 15.33 | 15.69 | 13,847,936 | -0.25(-1.57%) |
Jan 30, 2009 | 16.69 | 16.73 | 15.80 | 15.94 | 11,636,815 | -0.60(-3.63%) |
Jan 29, 2009 | 17.80 | 17.90 | 16.43 | 16.54 | 13,792,256 | -1.34(-7.49%) |
Jan 28, 2009 | 17.35 | 18.00 | 17.35 | 17.88 | 13,566,663 | +0.69(+4.01%) |
Jan 27, 2009 | 17.21 | 17.62 | 17.00 | 17.19 | 10,599,415 | -0.09(-0.52%) |
Jan 26, 2009 | 16.41 | 17.42 | 16.40 | 17.28 | 13,400,823 | +0.70(+4.22%) |
Jan 23, 2009 | 16.42 | 17.02 | 15.93 | 16.58 | 14,620,554 | -0.11(-0.66%) |
Jan 22, 2009 | 16.33 | 16.97 | 16.04 | 16.69 | 9,508,090 | +0.21(+1.27%) |
Jan 21, 2009 | 16.70 | 16.85 | 15.96 | 16.48 | 9,825,452 | +0.05(+0.30%) |
Jan 20, 2009 | 17.65 | 17.65 | 16.36 | 16.43 | 9,223,887 | -1.02(-5.85%) |
Jan 16, 2009 | 17.50 | 17.56 | 16.95 | 17.45 | 10,386,448 | +0.01(+0.06%) |
Jan 15, 2009 | 17.18 | 17.70 | 16.65 | 17.44 | 11,017,750 | +0.31(+1.81%) |
Jan 14, 2009 | 17.78 | 17.80 | 17.02 | 17.13 | 13,140,589 | -0.91(-5.04%) |
Jan 13, 2009 | 18.39 | 18.74 | 17.85 | 18.04 | 18,573,786 | -0.47(-2.54%) |
Jan 12, 2009 | 18.37 | 18.70 | 18.15 | 18.51 | 12,265,833 | +0.21(+1.15%) |
Jan 09, 2009 | 18.45 | 18.57 | 18.12 | 18.30 | 11,018,720 | -0.18(-0.97%) |
Jan 08, 2009 | 18.10 | 18.51 | 17.54 | 18.48 | 9,279,823 | +0.43(+2.38%) |
Jan 07, 2009 | 18.21 | 18.49 | 17.84 | 18.05 | 8,928,473 | -0.63(-3.37%) |
Jan 06, 2009 | 18.60 | 18.93 | 18.41 | 18.68 | 10,035,470 | +0.15(+0.81%) |
Jan 05, 2009 | 18.55 | 18.75 | 18.45 | 18.53 | 7,818,427 | -0.26(-1.38%) |
Jan 02, 2009 | 18.24 | 18.90 | 17.67 | 18.79 | 6,945,617 | +0.87(+4.85%) |
Dec 31, 2008 | 17.76 | 18.32 | 17.58 | 17.92 | 7,768,677 | +0.21(+1.19%) |
Dec 30, 2008 | 17.23 | 17.80 | 17.23 | 17.71 | 5,476,044 | +0.41(+2.37%) |
Dec 29, 2008 | 17.51 | 17.63 | 17.09 | 17.30 | 4,934,073 | -0.27(-1.54%) |
Dec 26, 2008 | 17.56 | 17.80 | 17.50 | 17.57 | 2,478,841 | -0.09(-0.51%) |
Dec 24, 2008 | 17.50 | 17.76 | 17.35 | 17.66 | 1,790,061 | +0.18(+1.03%) |
Dec 23, 2008 | 17.95 | 18.01 | 17.38 | 17.48 | 4,439,998 | -0.28(-1.58%) |
Dec 22, 2008 | 18.30 | 18.35 | 17.42 | 17.76 | 6,108,680 | -0.54(-2.95%) |
Dec 19, 2008 | 18.35 | 18.93 | 17.96 | 18.30 | 9,541,682 | +0.03(+0.16%) |
Dec 18, 2008 | 18.95 | 18.96 | 17.96 | 18.27 | 7,638,362 | -0.34(-1.83%) |
Dec 17, 2008 | 18.03 | 19.04 | 17.92 | 18.61 | 8,749,552 | +0.26(+1.42%) |
Dec 16, 2008 | 16.72 | 18.50 | 16.72 | 18.35 | 11,482,447 | +1.41(+8.32%) |
Dec 15, 2008 | 17.10 | 17.31 | 16.68 | 16.94 | 9,591,775 | +0.02(+0.12%) |
Dec 12, 2008 | 16.65 | 17.30 | 16.14 | 16.92 | 12,464,504 | -0.15(-0.88%) |
Dec 11, 2008 | 18.03 | 18.05 | 16.90 | 17.07 | 10,727,849 | -0.99(-5.48%) |
Dec 10, 2008 | 17.00 | 18.17 | 17.00 | 18.06 | 9,819,370 | +1.11(+6.55%) |
Dec 09, 2008 | 17.88 | 18.06 | 16.70 | 16.95 | 11,515,686 | -0.99(-5.52%) |
Dec 08, 2008 | 18.49 | 18.84 | 17.60 | 17.94 | 10,837,862 | -0.52(-2.82%) |
Dec 05, 2008 | 17.15 | 18.52 | 16.80 | 18.46 | 11,703,120 | +0.41(+2.27%) |
Dec 04, 2008 | 17.16 | 18.66 | 16.85 | 18.05 | 10,496,516 | +0.50(+2.85%) |
Dec 03, 2008 | 16.47 | 17.60 | 15.55 | 17.55 | 10,596,929 | +1.23(+7.54%) |
Dec 02, 2008 | 16.00 | 16.77 | 15.66 | 16.32 | 14,961,060 | +1.20(+7.94%) |
Dec 01, 2008 | 16.35 | 17.07 | 15.11 | 15.12 | 9,847,881 | -2.24(-12.90%) |
Nov 28, 2008 | 17.00 | 17.42 | 16.62 | 17.36 | 3,087,955 | +0.00(+0.00%) |
Nov 26, 2008 | 16.83 | 17.58 | 16.22 | 17.36 | 8,960,895 | +0.23(+1.34%) |
Nov 25, 2008 | 17.26 | 17.32 | 15.73 | 17.13 | 14,136,360 | -0.13(-0.75%) |
Nov 24, 2008 | 15.78 | 17.40 | 15.14 | 17.26 | 10,971,226 | +1.62(+10.36%) |
Nov 21, 2008 | 14.37 | 15.70 | 14.09 | 15.64 | 13,889,521 | +1.48(+10.45%) |
Nov 20, 2008 | 14.91 | 15.45 | 14.14 | 14.16 | 12,790,621 | -1.10(-7.21%) |
Nov 19, 2008 | 16.93 | 17.05 | 15.18 | 15.26 | 9,022,082 | -1.68(-9.92%) |
Nov 18, 2008 | 16.23 | 17.45 | 16.02 | 16.94 | 7,274,314 | +0.46(+2.79%) |
Nov 17, 2008 | 16.69 | 17.28 | 16.37 | 16.48 | 6,441,504 | -0.61(-3.57%) |
Nov 14, 2008 | 17.08 | 18.38 | 17.05 | 17.09 | 7,710,902 | -0.86(-4.79%) |
Nov 13, 2008 | 16.08 | 18.14 | 15.49 | 17.95 | 10,837,166 | +1.77(+10.94%) |
Nov 12, 2008 | 17.29 | 17.29 | 16.13 | 16.18 | 6,407,105 | -1.15(-6.64%) |
Nov 11, 2008 | 18.08 | 18.13 | 17.02 | 17.33 | 8,200,221 | -0.96(-5.25%) |
Nov 10, 2008 | 18.71 | 19.09 | 18.05 | 18.29 | 7,294,888 | -0.06(-0.33%) |
Nov 07, 2008 | 18.01 | 18.53 | 17.90 | 18.35 | 6,124,123 | +0.57(+3.21%) |
Nov 06, 2008 | 18.49 | 19.06 | 17.69 | 17.78 | 8,910,160 | -0.93(-4.97%) |
Nov 05, 2008 | 19.45 | 19.79 | 18.69 | 18.71 | 9,345,669 | -0.78(-4.00%) |
Nov 04, 2008 | 19.52 | 20.00 | 19.00 | 19.49 | 8,800,612 | +0.75(+4.00%) |
Nov 03, 2008 | 19.04 | 19.76 | 18.54 | 18.74 | 7,941,518 | -0.69(-3.55%) |
Oct 31, 2008 | 18.04 | 20.32 | 18.03 | 19.43 | 14,379,163 | +1.01(+5.48%) |
Oct 30, 2008 | 17.50 | 19.50 | 17.50 | 18.42 | 16,608,506 | +2.48(+15.56%) |
Oct 29, 2008 | 15.47 | 16.96 | 14.95 | 15.94 | 16,093,284 | +0.38(+2.44%) |
Oct 28, 2008 | 14.12 | 15.63 | 13.57 | 15.56 | 12,663,925 | +1.89(+13.83%) |
Oct 27, 2008 | 14.12 | 14.73 | 13.62 | 13.67 | 10,598,434 | -0.77(-5.33%) |
Oct 24, 2008 | 14.16 | 15.23 | 14.16 | 14.44 | 11,719,369 | -0.97(-6.29%) |
Oct 23, 2008 | 15.24 | 15.46 | 14.44 | 15.41 | 19,371,564 | +0.16(+1.05%) |
Oct 22, 2008 | 15.98 | 16.09 | 14.73 | 15.25 | 10,472,374 | -0.80(-4.98%) |
Oct 21, 2008 | 16.71 | 17.40 | 16.03 | 16.05 | 12,880,768 | -1.17(-6.79%) |
Oct 20, 2008 | 17.33 | 17.69 | 16.72 | 17.22 | 8,999,474 | +0.05(+0.29%) |
Oct 17, 2008 | 17.14 | 17.74 | 16.45 | 17.17 | 13,438,299 | -0.07(-0.41%) |
Oct 16, 2008 | 15.92 | 17.24 | 15.52 | 17.24 | 19,376,344 | +1.24(+7.75%) |
Oct 15, 2008 | 17.16 | 18.12 | 15.94 | 16.00 | 13,407,098 | -1.91(-10.66%) |
Oct 14, 2008 | 19.64 | 19.95 | 17.46 | 17.91 | 14,034,823 | -0.98(-5.19%) |
Oct 13, 2008 | 17.40 | 19.05 | 17.05 | 18.89 | 15,451,296 | +2.46(+14.97%) |
Oct 10, 2008 | 16.12 | 17.53 | 15.15 | 16.43 | 21,647,688 | -0.26(-1.56%) |
Oct 09, 2008 | 18.26 | 18.44 | 16.56 | 16.69 | 17,417,790 | -1.15(-6.45%) |
Oct 08, 2008 | 18.18 | 18.86 | 17.69 | 17.84 | 19,105,228 | -0.44(-2.41%) |
Oct 07, 2008 | 19.68 | 20.69 | 18.28 | 18.28 | 15,002,935 | -1.20(-6.16%) |
Oct 06, 2008 | 19.60 | 19.65 | 18.11 | 19.48 | 17,176,520 | -0.52(-2.60%) |
Oct 03, 2008 | 21.37 | 21.57 | 19.98 | 20.00 | 16,805,728 | -0.84(-4.03%) |
Oct 02, 2008 | 22.20 | 22.29 | 20.68 | 20.84 | 13,499,540 | -1.30(-5.87%) |
Oct 01, 2008 | 22.40 | 22.60 | 21.88 | 22.14 | 8,612,709 | -0.36(-1.60%) |
Sep 30, 2008 | 22.02 | 22.53 | 21.52 | 22.50 | 12,663,627 | +0.76(+3.50%) |
Sep 29, 2008 | 22.72 | 23.09 | 21.67 | 21.74 | 12,811,659 | -1.33(-5.77%) |
Sep 26, 2008 | 23.06 | 23.36 | 22.81 | 23.07 | 8,130,647 | -0.21(-0.90%) |
Sep 25, 2008 | 23.48 | 24.05 | 23.20 | 23.28 | 11,773,236 | +0.09(+0.39%) |
Sep 24, 2008 | 22.67 | 23.20 | 22.02 | 23.19 | 12,492,179 | +0.53(+2.34%) |
Sep 23, 2008 | 23.44 | 24.45 | 22.40 | 22.66 | 11,352,038 | -0.69(-2.96%) |
Sep 22, 2008 | 24.65 | 24.81 | 23.30 | 23.35 | 10,051,708 | -1.67(-6.67%) |
Sep 19, 2008 | 25.38 | 26.43 | 22.04 | 25.02 | 25,380,816 | +0.68(+2.79%) |
Sep 18, 2008 | 24.32 | 24.68 | 23.32 | 24.34 | 21,497,258 | +0.45(+1.88%) |
Sep 17, 2008 | 24.37 | 24.62 | 23.83 | 23.89 | 18,596,568 | -0.81(-3.28%) |
Sep 16, 2008 | 24.37 | 25.10 | 24.00 | 24.70 | 16,221,143 | +0.43(+1.77%) |
Sep 15, 2008 | 24.27 | 24.85 | 23.96 | 24.27 | 12,023,332 | -0.23(-0.94%) |
Sep 12, 2008 | 24.41 | 24.80 | 24.07 | 24.50 | 10,557,415 | -0.42(-1.69%) |
Sep 11, 2008 | 24.29 | 24.98 | 23.90 | 24.92 | 12,793,819 | +0.55(+2.26%) |
Sep 10, 2008 | 24.71 | 24.83 | 23.90 | 24.37 | 11,613,934 | -0.07(-0.29%) |
Sep 09, 2008 | 25.05 | 25.48 | 24.44 | 24.44 | 14,935,219 | -0.63(-2.51%) |
Sep 08, 2008 | 25.02 | 25.49 | 24.60 | 25.07 | 15,546,575 | +0.39(+1.58%) |
Sep 05, 2008 | 24.48 | 24.80 | 23.80 | 24.68 | 12,618,620 | +0.06(+0.24%) |
Sep 04, 2008 | 24.40 | 24.99 | 24.13 | 24.62 | 14,114,807 | -0.56(-2.22%) |
Sep 03, 2008 | 24.41 | 25.73 | 24.41 | 25.18 | 12,044,852 | +0.41(+1.66%) |
Sep 02, 2008 | 24.99 | 25.79 | 24.69 | 24.77 | 12,278,647 | +0.57(+2.36%) |
Aug 29, 2008 | 24.20 | 24.66 | 24.11 | 24.20 | 5,876,657 | -0.54(-2.18%) |
Aug 28, 2008 | 24.53 | 24.92 | 23.95 | 24.74 | 6,811,272 | +0.44(+1.81%) |
Aug 27, 2008 | 23.86 | 24.50 | 23.66 | 24.30 | 7,368,839 | +0.49(+2.06%) |
Aug 26, 2008 | 24.18 | 24.18 | 23.64 | 23.81 | 10,650,713 | -0.31(-1.29%) |
Aug 25, 2008 | 24.83 | 24.83 | 24.10 | 24.12 | 8,612,536 | -0.60(-2.43%) |
Aug 22, 2008 | 24.39 | 24.79 | 23.63 | 24.72 | 8,639,843 | +0.81(+3.39%) |
Aug 21, 2008 | 23.51 | 23.94 | 23.43 | 23.91 | 8,111,954 | +0.01(+0.04%) |
Aug 20, 2008 | 23.86 | 24.16 | 23.43 | 23.90 | 12,012,331 | +0.35(+1.49%) |
Aug 19, 2008 | 22.35 | 23.66 | 22.05 | 23.55 | 28,383,124 | -1.03(-4.19%) |
Aug 18, 2008 | 24.74 | 25.44 | 24.48 | 24.58 | 8,045,386 | -0.32(-1.29%) |
Aug 15, 2008 | 24.98 | 25.47 | 24.65 | 24.90 | 8,188,463 | +0.05(+0.20%) |
Aug 14, 2008 | 24.36 | 25.04 | 24.34 | 24.85 | 10,892,364 | +0.38(+1.55%) |
Aug 13, 2008 | 25.29 | 25.48 | 24.23 | 24.47 | 13,848,654 | -1.11(-4.34%) |
Aug 12, 2008 | 25.78 | 25.94 | 25.08 | 25.58 | 10,214,013 | -0.48(-1.84%) |
Aug 11, 2008 | 24.38 | 26.57 | 24.11 | 26.06 | 21,861,792 | +1.59(+6.50%) |
Aug 08, 2008 | 23.38 | 24.71 | 23.27 | 24.47 | 10,979,240 | +1.20(+5.16%) |
Aug 07, 2008 | 24.19 | 24.19 | 23.15 | 23.27 | 10,362,917 | -1.04(-4.28%) |
Aug 06, 2008 | 24.25 | 24.48 | 23.94 | 24.31 | 7,342,347 | +0.01(+0.04%) |
Aug 05, 2008 | 23.10 | 24.49 | 23.03 | 24.30 | 11,404,898 | +1.39(+6.07%) |
Aug 04, 2008 | 22.80 | 23.17 | 22.37 | 22.91 | 5,445,474 | +0.26(+1.15%) |
Aug 01, 2008 | 22.66 | 22.85 | 21.94 | 22.65 | 8,450,066 | +0.15(+0.67%) |
Jul 31, 2008 | 23.05 | 23.15 | 22.43 | 22.50 | 6,020,422 | -0.42(-1.83%) |
Jul 30, 2008 | 22.81 | 23.31 | 22.46 | 22.92 | 7,959,290 | +0.11(+0.48%) |
Jul 29, 2008 | 21.99 | 22.85 | 21.99 | 22.81 | 6,059,299 | +0.99(+4.54%) |
Jul 28, 2008 | 22.20 | 22.52 | 21.71 | 21.82 | 6,253,961 | -0.56(-2.50%) |
Jul 25, 2008 | 22.80 | 22.89 | 22.24 | 22.38 | 6,339,048 | -0.26(-1.15%) |
Jul 24, 2008 | 23.51 | 23.74 | 22.57 | 22.64 | 8,471,852 | -1.11(-4.67%) |
Jul 23, 2008 | 23.44 | 24.79 | 23.32 | 23.75 | 12,176,729 | +0.41(+1.76%) |
Jul 22, 2008 | 22.78 | 23.34 | 22.29 | 23.34 | 9,386,858 | +1.06(+4.76%) |
Jul 21, 2008 | 22.73 | 22.76 | 22.00 | 22.28 | 9,279,904 | -0.27(-1.20%) |
Jul 18, 2008 | 22.38 | 23.18 | 22.22 | 22.55 | 11,619,535 | +0.06(+0.27%) |
Jul 17, 2008 | 20.93 | 22.82 | 20.90 | 22.49 | 15,139,773 | +1.31(+6.19%) |
Jul 16, 2008 | 20.65 | 21.29 | 20.41 | 21.18 | 9,924,839 | +0.55(+2.67%) |
Jul 15, 2008 | 20.86 | 21.08 | 20.10 | 20.63 | 13,770,336 | -0.23(-1.10%) |
Jul 14, 2008 | 21.73 | 21.78 | 20.70 | 20.86 | 9,045,859 | -0.15(-0.71%) |
Jul 11, 2008 | 21.45 | 21.45 | 20.57 | 21.01 | 14,205,618 | -0.46(-2.14%) |
Jul 10, 2008 | 22.34 | 22.34 | 21.33 | 21.47 | 13,366,445 | -0.59(-2.67%) |
Jul 09, 2008 | 22.37 | 22.63 | 21.95 | 22.06 | 16,155,295 | -0.49(-2.17%) |
Jul 08, 2008 | 22.01 | 22.78 | 21.92 | 22.55 | 22,673,412 | -0.59(-2.55%) |
Jul 07, 2008 | 22.71 | 23.67 | 22.63 | 23.14 | 10,555,862 | -0.20(-0.86%) |
Jul 04, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.00(+0.00%) |
Jul 03, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.22(+0.95%) |
Jul 02, 2008 | 23.90 | 24.24 | 23.09 | 23.12 | 11,065,139 | -1.18(-4.86%) |
Jul 01, 2008 | 23.70 | 24.37 | 23.37 | 24.30 | 12,420,790 | +0.55(+2.32%) |
Jun 30, 2008 | 23.96 | 24.35 | 23.64 | 23.75 | 10,495,004 | -0.21(-0.88%) |
Jun 27, 2008 | 23.75 | 24.42 | 23.69 | 23.96 | 13,987,633 | +0.24(+1.01%) |
Jun 26, 2008 | 24.37 | 24.42 | 23.71 | 23.72 | 9,056,238 | -1.14(-4.59%) |
Jun 25, 2008 | 24.34 | 25.41 | 23.96 | 24.86 | 14,707,964 | +0.73(+3.03%) |
Jun 24, 2008 | 24.04 | 24.31 | 23.26 | 24.13 | 11,415,648 | +0.07(+0.29%) |
Jun 23, 2008 | 24.82 | 24.95 | 24.00 | 24.06 | 9,113,455 | -0.55(-2.23%) |
Jun 20, 2008 | 25.37 | 25.37 | 24.53 | 24.61 | 11,125,334 | -0.81(-3.19%) |
Jun 19, 2008 | 24.64 | 25.46 | 24.57 | 25.42 | 8,874,600 | +0.62(+2.50%) |
Jun 18, 2008 | 24.76 | 24.98 | 24.44 | 24.80 | 10,039,332 | -0.31(-1.23%) |
Jun 17, 2008 | 25.61 | 25.64 | 25.09 | 25.11 | 9,157,946 | -0.50(-1.95%) |
Jun 16, 2008 | 25.18 | 25.85 | 25.14 | 25.61 | 8,359,714 | +0.12(+0.47%) |
Jun 13, 2008 | 25.10 | 25.49 | 24.97 | 25.49 | 10,100,482 | +0.54(+2.16%) |
Jun 12, 2008 | 24.23 | 25.10 | 24.17 | 24.95 | 18,370,320 | +0.57(+2.34%) |
Jun 11, 2008 | 23.47 | 24.51 | 23.41 | 24.38 | 20,779,888 | +1.23(+5.31%) |
Jun 10, 2008 | 23.29 | 23.43 | 22.74 | 23.15 | 6,489,274 | -0.06(-0.26%) |
Jun 09, 2008 | 23.42 | 23.75 | 22.98 | 23.21 | 7,585,966 | -0.02(-0.09%) |
Jun 06, 2008 | 24.17 | 24.21 | 23.22 | 23.23 | 8,879,217 | -1.08(-4.44%) |
Jun 05, 2008 | 24.16 | 24.32 | 23.84 | 24.31 | 7,001,007 | +0.27(+1.12%) |
Jun 04, 2008 | 23.36 | 24.16 | 23.29 | 24.04 | 8,748,767 | +0.65(+2.78%) |
Jun 03, 2008 | 23.22 | 23.48 | 23.09 | 23.39 | 6,932,749 | +0.30(+1.30%) |
Jun 02, 2008 | 23.36 | 23.54 | 22.92 | 23.09 | 5,965,631 | -0.36(-1.54%) |
May 30, 2008 | 23.48 | 23.56 | 23.22 | 23.45 | 4,588,055 | -0.04(-0.17%) |
May 29, 2008 | 23.24 | 23.68 | 23.01 | 23.49 | 5,011,206 | +0.42(+1.82%) |
May 28, 2008 | 23.27 | 23.49 | 22.85 | 23.07 | 4,798,729 | -0.20(-0.86%) |
May 27, 2008 | 22.74 | 23.31 | 22.67 | 23.27 | 5,175,521 | +0.60(+2.65%) |
May 26, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | +0.00(+0.00%) |
May 23, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | -0.29(-1.26%) |
May 22, 2008 | 23.08 | 23.38 | 22.91 | 22.96 | 7,002,234 | +0.01(+0.04%) |
May 21, 2008 | 23.06 | 23.39 | 22.76 | 22.95 | 12,080,788 | -0.66(-2.80%) |
May 20, 2008 | 23.60 | 24.02 | 23.47 | 23.61 | 8,621,411 | +0.04(+0.17%) |
May 19, 2008 | 23.70 | 23.86 | 23.47 | 23.57 | 10,065,725 | -0.26(-1.09%) |
May 16, 2008 | 23.94 | 24.09 | 23.55 | 23.83 | 9,123,911 | -0.32(-1.33%) |
May 15, 2008 | 23.41 | 24.22 | 23.25 | 24.15 | 12,891,380 | +0.68(+2.90%) |
May 14, 2008 | 23.17 | 23.78 | 22.44 | 23.47 | 16,394,155 | +1.03(+4.59%) |
May 13, 2008 | 22.20 | 22.49 | 22.08 | 22.44 | 7,033,993 | +0.48(+2.19%) |
May 12, 2008 | 21.50 | 21.96 | 21.40 | 21.96 | 8,532,288 | +0.46(+2.14%) |
May 09, 2008 | 21.25 | 21.71 | 21.12 | 21.50 | 10,649,546 | +0.06(+0.28%) |
May 08, 2008 | 22.08 | 22.13 | 21.37 | 21.44 | 10,091,646 | -0.49(-2.23%) |
May 07, 2008 | 21.94 | 22.54 | 21.89 | 21.93 | 6,605,026 | -0.22(-0.99%) |
May 06, 2008 | 22.41 | 22.46 | 21.82 | 22.15 | 12,892,415 | -0.53(-2.34%) |
May 05, 2008 | 23.19 | 23.32 | 22.63 | 22.68 | 7,607,291 | -0.67(-2.87%) |
May 02, 2008 | 23.18 | 23.69 | 23.11 | 23.35 | 12,469,060 | +0.45(+1.97%) |