Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.04 | 22.61 | 21.73 | 22.61 | 2,629,837 | +0.74(+3.37%) |
May 28, 2009 | 21.99 | 22.45 | 21.41 | 21.87 | 2,391,934 | -0.29(-1.33%) |
May 27, 2009 | 22.81 | 23.04 | 22.09 | 22.17 | 2,351,558 | -0.91(-3.93%) |
May 26, 2009 | 22.10 | 23.22 | 22.01 | 23.07 | 2,094,921 | +0.61(+2.72%) |
May 22, 2009 | 22.46 | 22.85 | 22.10 | 22.46 | 1,147,442 | +0.01(+0.07%) |
May 21, 2009 | 23.15 | 23.15 | 22.20 | 22.45 | 2,928,984 | -1.11(-4.69%) |
May 20, 2009 | 24.45 | 24.83 | 23.46 | 23.55 | 2,774,463 | -0.69(-2.86%) |
May 19, 2009 | 24.05 | 24.59 | 23.52 | 24.24 | 2,768,734 | +0.06(+0.24%) |
May 18, 2009 | 23.34 | 24.22 | 23.28 | 24.19 | 1,787,515 | +1.20(+5.22%) |
May 15, 2009 | 23.04 | 23.57 | 22.82 | 22.99 | 1,721,937 | -0.05(-0.22%) |
May 14, 2009 | 22.93 | 23.53 | 22.54 | 23.04 | 1,920,149 | +0.10(+0.42%) |
May 13, 2009 | 23.56 | 23.83 | 22.79 | 22.94 | 2,365,859 | -1.00(-4.18%) |
May 12, 2009 | 24.53 | 24.61 | 23.44 | 23.94 | 2,729,785 | -0.24(-0.98%) |
May 11, 2009 | 24.57 | 25.14 | 24.10 | 24.18 | 2,632,758 | -1.37(-5.36%) |
May 08, 2009 | 25.15 | 25.70 | 24.59 | 25.55 | 2,306,035 | +0.98(+3.99%) |
May 07, 2009 | 26.11 | 26.11 | 24.38 | 24.57 | 3,770,569 | -1.31(-5.07%) |
May 06, 2009 | 26.20 | 26.20 | 24.94 | 25.88 | 2,990,346 | +0.04(+0.14%) |
May 05, 2009 | 24.68 | 25.95 | 24.48 | 25.84 | 4,802,239 | +1.24(+5.06%) |
May 04, 2009 | 23.91 | 24.60 | 23.54 | 24.60 | 2,039,163 | +1.08(+4.57%) |
May 01, 2009 | 23.14 | 24.05 | 23.05 | 23.52 | 2,365,416 | +0.25(+1.08%) |
Apr 30, 2009 | 24.08 | 24.47 | 22.55 | 23.27 | 6,426,205 | -1.08(-4.45%) |
Apr 29, 2009 | 21.62 | 24.90 | 21.62 | 24.36 | 6,952,498 | +2.32(+10.53%) |
Apr 28, 2009 | 21.59 | 22.30 | 21.57 | 22.03 | 4,500,480 | -0.18(-0.80%) |
Apr 27, 2009 | 22.68 | 23.01 | 22.02 | 22.21 | 3,186,562 | -0.85(-3.70%) |
Apr 24, 2009 | 22.40 | 23.52 | 22.31 | 23.07 | 3,066,167 | +0.65(+2.89%) |
Apr 23, 2009 | 21.92 | 22.48 | 21.64 | 22.42 | 2,706,044 | +0.44(+2.01%) |
Apr 22, 2009 | 21.19 | 22.69 | 21.07 | 21.98 | 2,871,407 | +0.62(+2.90%) |
Apr 21, 2009 | 20.52 | 21.47 | 20.49 | 21.36 | 2,832,288 | +0.63(+3.02%) |
Apr 20, 2009 | 21.75 | 21.87 | 20.70 | 20.73 | 3,228,632 | -1.60(-7.16%) |
Apr 17, 2009 | 21.57 | 22.57 | 21.42 | 22.33 | 2,962,957 | +0.81(+3.77%) |
Apr 16, 2009 | 20.56 | 21.75 | 20.36 | 21.52 | 2,610,425 | +1.16(+5.72%) |
Apr 15, 2009 | 20.43 | 20.65 | 19.94 | 20.36 | 2,630,282 | -0.17(-0.83%) |
Apr 14, 2009 | 20.61 | 21.01 | 20.17 | 20.52 | 2,094,734 | -0.38(-1.80%) |
Apr 13, 2009 | 21.13 | 21.19 | 20.31 | 20.90 | 3,202,687 | -0.34(-1.60%) |
Apr 09, 2009 | 20.02 | 21.24 | 19.37 | 21.24 | 6,364,769 | +1.44(+7.29%) |
Apr 08, 2009 | 17.46 | 20.00 | 17.38 | 19.80 | 11,340,984 | +2.39(+13.71%) |
Apr 07, 2009 | 17.50 | 17.74 | 17.23 | 17.41 | 2,123,703 | -0.43(-2.40%) |
Apr 06, 2009 | 17.73 | 17.91 | 17.45 | 17.84 | 2,219,711 | -0.07(-0.37%) |
Apr 03, 2009 | 17.61 | 17.92 | 17.46 | 17.90 | 2,234,498 | +0.29(+1.63%) |
Apr 02, 2009 | 16.80 | 17.98 | 16.63 | 17.61 | 2,992,932 | +1.30(+7.95%) |
Apr 01, 2009 | 15.85 | 16.42 | 15.45 | 16.32 | 3,384,318 | +0.23(+1.42%) |
Mar 31, 2009 | 16.27 | 16.58 | 15.91 | 16.09 | 3,043,387 | +0.01(+0.09%) |
Mar 30, 2009 | 16.94 | 16.94 | 15.88 | 16.07 | 2,801,721 | -2.23(-12.19%) |
Mar 26, 2009 | 17.67 | 18.39 | 17.51 | 18.31 | 3,478,735 | +0.79(+4.50%) |
Mar 25, 2009 | 18.29 | 18.77 | 16.81 | 17.52 | 6,222,094 | -0.56(-3.10%) |
Mar 24, 2009 | 17.88 | 18.67 | 17.70 | 18.08 | 2,629,651 | -0.12(-0.65%) |
Mar 23, 2009 | 17.51 | 18.23 | 17.50 | 18.20 | 2,239,150 | +1.68(+10.17%) |
Mar 20, 2009 | 17.39 | 17.58 | 16.32 | 16.52 | 1,973,658 | -0.87(-5.00%) |
Mar 19, 2009 | 17.79 | 18.14 | 17.31 | 17.39 | 2,625,556 | -0.18(-1.05%) |
Mar 18, 2009 | 16.74 | 17.87 | 16.44 | 17.57 | 2,522,118 | +0.60(+3.56%) |
Mar 17, 2009 | 16.00 | 17.05 | 15.88 | 16.97 | 4,656,629 | +0.99(+6.23%) |
Mar 16, 2009 | 15.81 | 16.62 | 15.69 | 15.97 | 3,145,902 | +0.36(+2.31%) |
Mar 13, 2009 | 15.96 | 16.10 | 15.39 | 15.61 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.92 | 15.91 | 14.68 | 15.89 | 2,409,052 | +0.91(+6.10%) |
Mar 11, 2009 | 14.75 | 15.16 | 14.58 | 14.98 | 3,447,033 | +0.26(+1.75%) |
Mar 10, 2009 | 13.83 | 14.90 | 13.74 | 14.72 | 3,910,391 | +1.21(+8.94%) |
Mar 09, 2009 | 13.19 | 13.84 | 13.19 | 13.51 | 3,225,366 | -0.04(-0.33%) |
Mar 06, 2009 | 13.36 | 13.74 | 13.09 | 13.56 | 0 | +0.49(+3.78%) |
Mar 05, 2009 | 13.46 | 13.93 | 12.89 | 13.06 | 3,615,452 | -1.47(-10.09%) |
Mar 04, 2009 | 14.15 | 14.78 | 13.76 | 14.53 | 3,675,548 | +0.72(+5.23%) |
Mar 02, 2009 | 14.45 | 14.56 | 13.62 | 13.81 | 3,822,415 | -1.00(-6.77%) |
Feb 27, 2009 | 14.92 | 15.47 | 14.79 | 14.81 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.79 | 15.97 | 15.07 | 15.26 | 3,103,308 | -0.35(-2.22%) |
Feb 25, 2009 | 15.79 | 16.02 | 15.22 | 15.61 | 2,654,832 | -0.35(-2.17%) |
Feb 24, 2009 | 15.46 | 16.08 | 15.21 | 15.96 | 2,473,211 | +0.57(+3.69%) |
Feb 23, 2009 | 16.34 | 16.56 | 15.34 | 15.39 | 2,822,813 | -0.87(-5.35%) |
Feb 20, 2009 | 15.91 | 16.58 | 15.50 | 16.26 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.05 | 17.15 | 16.16 | 16.27 | 2,916,210 | -0.64(-3.79%) |
Feb 18, 2009 | 16.84 | 17.13 | 16.32 | 16.91 | 4,468,776 | +0.04(+0.22%) |
Feb 17, 2009 | 17.04 | 17.35 | 16.72 | 16.87 | 5,226,547 | -0.88(-4.98%) |
Feb 13, 2009 | 17.85 | 18.41 | 17.59 | 17.75 | 2,240,624 | -0.20(-1.11%) |
Feb 12, 2009 | 17.68 | 18.07 | 17.25 | 17.95 | 5,147,211 | +0.00(+0.00%) |
Feb 11, 2009 | 17.88 | 18.25 | 17.53 | 17.95 | 3,382,177 | +0.13(+0.70%) |
Feb 10, 2009 | 18.48 | 18.71 | 17.62 | 17.83 | 4,131,658 | -0.88(-4.72%) |
Feb 09, 2009 | 19.26 | 19.57 | 18.68 | 18.71 | 2,927,952 | -0.53(-2.76%) |
Feb 06, 2009 | 18.34 | 19.40 | 18.34 | 19.24 | 2,605,563 | +0.73(+3.94%) |
Feb 05, 2009 | 17.91 | 18.93 | 17.68 | 18.51 | 2,595,475 | +0.46(+2.57%) |
Feb 04, 2009 | 18.07 | 18.54 | 17.89 | 18.05 | 4,365,405 | -0.14(-0.77%) |
Feb 03, 2009 | 17.22 | 18.60 | 16.85 | 18.19 | 7,730,501 | +1.13(+6.61%) |
Feb 02, 2009 | 15.08 | 17.44 | 14.95 | 17.06 | 11,222,467 | -2.12(-11.06%) |
Jan 30, 2009 | 20.11 | 20.36 | 18.88 | 19.18 | 0 | -0.87(-4.34%) |
Jan 29, 2009 | 21.18 | 21.25 | 20.00 | 20.05 | 1,989,429 | -1.45(-6.75%) |
Jan 28, 2009 | 21.01 | 21.69 | 20.96 | 21.50 | 2,179,495 | +0.75(+3.62%) |
Jan 27, 2009 | 20.68 | 21.08 | 20.52 | 20.75 | 2,263,065 | +0.10(+0.50%) |
Jan 26, 2009 | 20.59 | 21.44 | 20.44 | 20.65 | 1,826,126 | +0.07(+0.36%) |
Jan 23, 2009 | 20.22 | 21.10 | 19.99 | 20.58 | 1,710,668 | -0.30(-1.45%) |
Jan 22, 2009 | 21.19 | 21.21 | 20.02 | 20.88 | 2,890,892 | -0.48(-2.24%) |
Jan 21, 2009 | 19.99 | 21.46 | 19.95 | 21.36 | 3,429,500 | +1.38(+6.93%) |
Jan 20, 2009 | 20.98 | 21.05 | 19.69 | 19.97 | 2,692,525 | -1.08(-5.11%) |
Jan 16, 2009 | 21.42 | 21.61 | 20.22 | 21.05 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 20.78 | 21.11 | 19.98 | 20.98 | 1,792,756 | +0.13(+0.64%) |
Jan 14, 2009 | 21.70 | 21.77 | 20.45 | 20.85 | 2,733,705 | -1.13(-5.16%) |
Jan 13, 2009 | 22.22 | 22.55 | 21.54 | 21.98 | 2,233,955 | -0.31(-1.39%) |
Jan 12, 2009 | 23.28 | 23.45 | 22.17 | 22.29 | 2,399,569 | -0.85(-3.66%) |
Jan 09, 2009 | 23.75 | 23.80 | 22.89 | 23.14 | 1,036,545 | -0.45(-1.91%) |
Jan 08, 2009 | 23.28 | 23.83 | 23.14 | 23.59 | 2,496,926 | -0.06(-0.25%) |
Jan 07, 2009 | 25.13 | 25.17 | 23.41 | 23.65 | 2,244,208 | -1.80(-7.09%) |
Jan 06, 2009 | 25.38 | 25.78 | 25.17 | 25.45 | 1,943,407 | +0.36(+1.44%) |
Jan 05, 2009 | 24.97 | 25.38 | 24.38 | 25.09 | 1,345,228 | +0.01(+0.06%) |
Jan 02, 2009 | 24.31 | 25.19 | 23.68 | 25.08 | 0 | +1.33(+5.58%) |
Jan 01, 2009 | 23.11 | 24.02 | 23.01 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.11 | 24.02 | 23.01 | 23.75 | 973,981 | +0.67(+2.90%) |
Dec 30, 2008 | 22.46 | 23.10 | 22.23 | 23.08 | 1,279,414 | +0.75(+3.37%) |
Dec 29, 2008 | 22.65 | 22.82 | 21.89 | 22.33 | 1,086,655 | -0.47(-2.07%) |
Dec 26, 2008 | 22.82 | 22.91 | 22.43 | 22.80 | 0 | +0.12(+0.52%) |
Dec 24, 2008 | 22.16 | 22.77 | 22.03 | 22.68 | 448,578 | +0.73(+3.32%) |
Dec 23, 2008 | 22.27 | 22.76 | 21.78 | 21.95 | 968,050 | -0.18(-0.80%) |
Dec 22, 2008 | 22.51 | 22.70 | 21.70 | 22.13 | 942,087 | -0.55(-2.44%) |
Dec 19, 2008 | 22.48 | 23.46 | 22.40 | 22.68 | 2,475,960 | +0.49(+2.19%) |
Dec 18, 2008 | 23.03 | 23.10 | 21.79 | 22.20 | 1,465,158 | -0.90(-3.89%) |
Dec 17, 2008 | 22.29 | 23.41 | 22.26 | 23.10 | 1,747,820 | +0.35(+1.55%) |
Dec 16, 2008 | 21.64 | 22.77 | 20.92 | 22.74 | 2,300,619 | +1.83(+8.77%) |
Dec 15, 2008 | 21.39 | 21.89 | 20.62 | 20.91 | 1,350,475 | -0.49(-2.31%) |
Dec 12, 2008 | 20.42 | 21.46 | 20.15 | 21.40 | 0 | +0.49(+2.32%) |
Dec 11, 2008 | 21.89 | 22.21 | 20.72 | 20.91 | 1,024,237 | -1.14(-5.18%) |
Dec 10, 2008 | 22.03 | 22.72 | 21.60 | 22.06 | 1,204,980 | +0.13(+0.60%) |
Dec 09, 2008 | 21.58 | 22.45 | 20.78 | 21.92 | 2,864,352 | +0.41(+1.88%) |
Dec 08, 2008 | 21.63 | 22.31 | 21.26 | 21.52 | 2,815,900 | +0.44(+2.10%) |
Dec 05, 2008 | 19.97 | 21.12 | 19.18 | 21.08 | 0 | +0.69(+3.40%) |
Dec 04, 2008 | 21.84 | 21.93 | 19.93 | 20.38 | 1,581,030 | -1.25(-5.79%) |
Dec 03, 2008 | 20.21 | 21.73 | 20.02 | 21.64 | 2,072,877 | +0.75(+3.60%) |
Dec 02, 2008 | 20.36 | 21.25 | 20.07 | 20.89 | 2,874,625 | +0.87(+4.34%) |
Dec 01, 2008 | 22.28 | 22.28 | 20.01 | 20.02 | 2,399,135 | -2.93(-12.78%) |
Nov 28, 2008 | 22.93 | 23.21 | 22.52 | 22.95 | 1,269,786 | -0.35(-1.52%) |
Nov 26, 2008 | 20.54 | 23.43 | 20.28 | 23.30 | 2,413,387 | +2.04(+9.60%) |
Nov 25, 2008 | 20.07 | 21.39 | 19.82 | 21.26 | 2,555,777 | +1.13(+5.60%) |
Nov 24, 2008 | 18.87 | 20.67 | 18.41 | 20.13 | 2,644,794 | +1.61(+8.71%) |
Nov 21, 2008 | 17.78 | 18.60 | 16.90 | 18.52 | 3,321,382 | +1.22(+7.07%) |
Nov 20, 2008 | 18.09 | 19.47 | 17.16 | 17.30 | 2,701,663 | -1.25(-6.75%) |
Nov 19, 2008 | 19.48 | 19.68 | 18.54 | 18.55 | 2,873,880 | -0.80(-4.15%) |
Nov 18, 2008 | 18.63 | 19.36 | 18.46 | 19.35 | 2,775,597 | +0.49(+2.62%) |
Nov 17, 2008 | 19.21 | 19.49 | 18.46 | 18.86 | 1,619,220 | -0.35(-1.84%) |
Nov 14, 2008 | 19.86 | 20.48 | 18.98 | 19.21 | 0 | -1.17(-5.75%) |
Nov 13, 2008 | 19.15 | 20.38 | 18.08 | 20.38 | 3,330,311 | +1.33(+6.96%) |
Nov 12, 2008 | 18.84 | 20.07 | 18.23 | 19.06 | 3,254,069 | -0.06(-0.31%) |
Nov 11, 2008 | 18.65 | 20.50 | 17.98 | 19.12 | 3,770,483 | +0.79(+4.30%) |
Nov 10, 2008 | 19.04 | 19.63 | 17.99 | 18.33 | 1,751,151 | -0.46(-2.43%) |
Nov 07, 2008 | 18.39 | 18.96 | 18.12 | 18.79 | 0 | +0.63(+3.45%) |
Nov 06, 2008 | 20.46 | 20.54 | 18.06 | 18.16 | 2,970,325 | -2.25(-11.04%) |
Nov 05, 2008 | 21.67 | 22.26 | 20.35 | 20.41 | 2,925,263 | -1.58(-7.20%) |
Nov 04, 2008 | 21.29 | 22.34 | 21.29 | 22.00 | 2,003,776 | +1.22(+5.85%) |
Nov 03, 2008 | 20.27 | 20.97 | 20.20 | 20.78 | 1,694,154 | +0.40(+1.95%) |
Oct 31, 2008 | 19.94 | 20.73 | 19.48 | 20.38 | 1,741,875 | +0.56(+2.82%) |
Oct 30, 2008 | 19.96 | 20.44 | 19.18 | 19.82 | 1,841,029 | +0.60(+3.14%) |
Oct 29, 2008 | 18.93 | 20.37 | 18.54 | 19.22 | 2,566,708 | +0.28(+1.48%) |
Oct 28, 2008 | 17.26 | 18.94 | 16.49 | 18.94 | 2,281,729 | +2.27(+13.61%) |
Oct 27, 2008 | 16.35 | 17.47 | 16.35 | 16.67 | 2,012,509 | -0.18(-1.05%) |
Oct 24, 2008 | 16.18 | 17.17 | 15.85 | 16.85 | 1,914,882 | -0.63(-3.58%) |
Oct 23, 2008 | 18.23 | 18.76 | 16.58 | 17.47 | 3,488,274 | -0.94(-5.12%) |
Oct 22, 2008 | 19.43 | 19.99 | 17.78 | 18.42 | 2,003,172 | -1.58(-7.88%) |
Oct 21, 2008 | 20.47 | 20.75 | 19.78 | 19.99 | 1,438,367 | -0.80(-3.86%) |
Oct 20, 2008 | 20.52 | 21.05 | 19.93 | 20.80 | 1,677,413 | +0.54(+2.65%) |
Oct 17, 2008 | 19.57 | 21.30 | 19.22 | 20.26 | 0 | +0.16(+0.81%) |
Oct 16, 2008 | 19.11 | 20.16 | 18.06 | 20.10 | 2,580,680 | +0.68(+3.49%) |
Oct 15, 2008 | 21.11 | 21.42 | 19.35 | 19.42 | 2,386,626 | -2.32(-10.67%) |
Oct 14, 2008 | 22.96 | 23.30 | 21.02 | 21.74 | 3,329,597 | -0.32(-1.47%) |
Oct 13, 2008 | 19.74 | 22.06 | 19.17 | 22.06 | 4,918,563 | +3.12(+16.49%) |
Oct 10, 2008 | 19.49 | 20.22 | 17.61 | 18.94 | 0 | -1.13(-5.65%) |
Oct 09, 2008 | 21.92 | 22.12 | 20.08 | 20.08 | 4,275,147 | -1.47(-6.84%) |
Oct 08, 2008 | 21.86 | 22.49 | 20.92 | 21.55 | 5,252,085 | -0.60(-2.73%) |
Oct 07, 2008 | 24.24 | 24.24 | 22.12 | 22.15 | 4,179,274 | -1.59(-6.70%) |
Oct 06, 2008 | 23.57 | 24.03 | 22.29 | 23.74 | 3,313,342 | -0.40(-1.65%) |
Oct 03, 2008 | 25.31 | 25.92 | 24.08 | 24.14 | 0 | -0.68(-2.73%) |
Oct 02, 2008 | 26.95 | 26.95 | 24.76 | 24.82 | 2,974,697 | -2.21(-8.18%) |
Oct 01, 2008 | 27.23 | 27.41 | 26.68 | 27.03 | 2,714,604 | -0.48(-1.74%) |
Sep 30, 2008 | 26.04 | 27.55 | 25.90 | 27.51 | 2,405,992 | +1.73(+6.72%) |
Sep 29, 2008 | 27.04 | 27.04 | 25.09 | 25.78 | 3,550,384 | -1.69(-6.17%) |
Sep 26, 2008 | 27.24 | 27.61 | 26.78 | 27.47 | 0 | -0.29(-1.04%) |
Sep 25, 2008 | 27.39 | 27.88 | 26.85 | 27.76 | 1,665,795 | +0.73(+2.70%) |
Sep 24, 2008 | 27.81 | 28.08 | 26.85 | 27.03 | 2,466,803 | -0.61(-2.21%) |
Sep 23, 2008 | 27.98 | 28.34 | 27.35 | 27.64 | 2,404,133 | -0.30(-1.08%) |
Sep 22, 2008 | 28.58 | 28.89 | 27.85 | 27.94 | 2,939,228 | -0.90(-3.12%) |
Sep 19, 2008 | 27.27 | 29.74 | 26.22 | 28.84 | 0 | +2.12(+7.94%) |
Sep 18, 2008 | 26.47 | 27.29 | 24.19 | 26.72 | 5,137,568 | +0.21(+0.81%) |
Sep 17, 2008 | 28.27 | 28.27 | 26.51 | 26.51 | 4,120,638 | -2.08(-7.29%) |
Sep 16, 2008 | 28.47 | 28.71 | 27.69 | 28.59 | 3,843,642 | -0.44(-1.52%) |
Sep 15, 2008 | 29.98 | 30.01 | 28.97 | 29.03 | 1,915,030 | -1.72(-5.58%) |
Sep 12, 2008 | 30.92 | 31.12 | 30.37 | 30.75 | 0 | -0.43(-1.39%) |
Sep 11, 2008 | 30.68 | 31.23 | 30.04 | 31.18 | 2,235,945 | +0.18(+0.57%) |
Sep 10, 2008 | 30.94 | 31.47 | 30.82 | 31.01 | 2,400,833 | +0.15(+0.48%) |
Sep 09, 2008 | 32.69 | 32.80 | 30.86 | 30.86 | 2,482,847 | -1.75(-5.35%) |
Sep 08, 2008 | 32.74 | 33.24 | 31.95 | 32.61 | 1,908,432 | +0.57(+1.79%) |
Sep 05, 2008 | 31.85 | 32.30 | 31.40 | 32.03 | 0 | -0.23(-0.71%) |
Sep 04, 2008 | 33.69 | 33.70 | 32.26 | 32.26 | 1,601,635 | -1.77(-5.20%) |
Sep 03, 2008 | 34.99 | 34.99 | 33.81 | 34.03 | 1,431,135 | -0.70(-2.02%) |
Sep 02, 2008 | 35.19 | 36.04 | 34.57 | 34.73 | 985,764 | -0.05(-0.15%) |
Aug 29, 2008 | 34.88 | 35.44 | 34.76 | 34.78 | 0 | -0.48(-1.36%) |
Aug 28, 2008 | 35.09 | 35.51 | 34.71 | 35.26 | 1,509,512 | +0.74(+2.16%) |
Aug 27, 2008 | 34.45 | 34.80 | 34.21 | 34.51 | 1,447,291 | +0.02(+0.06%) |
Aug 26, 2008 | 34.85 | 34.85 | 34.07 | 34.49 | 1,156,833 | -0.04(-0.11%) |
Aug 25, 2008 | 34.90 | 35.27 | 34.48 | 34.53 | 1,249,736 | -0.91(-2.58%) |
Aug 22, 2008 | 35.58 | 35.67 | 34.88 | 35.44 | 0 | +0.42(+1.20%) |
Aug 21, 2008 | 34.62 | 35.18 | 34.21 | 35.02 | 1,744,476 | +0.18(+0.53%) |
Aug 20, 2008 | 35.25 | 35.25 | 34.53 | 34.84 | 1,483,478 | -0.13(-0.38%) |
Aug 19, 2008 | 35.36 | 35.63 | 34.58 | 34.97 | 1,233,514 | -0.64(-1.80%) |
Aug 18, 2008 | 36.78 | 36.78 | 35.34 | 35.61 | 1,123,093 | -0.70(-1.93%) |
Aug 15, 2008 | 35.05 | 36.42 | 35.05 | 36.31 | 0 | +0.61(+1.71%) |
Aug 14, 2008 | 35.46 | 36.16 | 35.32 | 35.70 | 1,002,380 | -0.24(-0.68%) |
Aug 13, 2008 | 35.25 | 36.15 | 35.22 | 35.94 | 2,271,234 | +0.07(+0.18%) |
Aug 12, 2008 | 35.52 | 36.36 | 35.07 | 35.88 | 2,339,791 | +0.71(+2.03%) |
Aug 11, 2008 | 34.53 | 35.45 | 33.93 | 35.16 | 1,420,049 | +0.64(+1.86%) |
Aug 08, 2008 | 33.03 | 34.78 | 33.03 | 34.52 | 2,606,940 | +1.27(+3.83%) |
Aug 07, 2008 | 33.30 | 33.81 | 32.92 | 33.25 | 1,863,839 | -0.53(-1.57%) |
Aug 06, 2008 | 33.49 | 33.90 | 33.14 | 33.78 | 1,615,726 | +0.07(+0.22%) |
Aug 05, 2008 | 32.13 | 33.73 | 32.13 | 33.70 | 2,112,292 | +1.40(+4.33%) |
Aug 04, 2008 | 32.49 | 32.76 | 32.22 | 32.30 | 1,503,057 | +0.02(+0.07%) |
Aug 01, 2008 | 32.65 | 33.31 | 31.97 | 32.28 | 1,520,522 | -0.51(-1.55%) |
Jul 31, 2008 | 33.46 | 33.65 | 32.69 | 32.79 | 1,659,278 | -0.67(-2.00%) |
Jul 30, 2008 | 32.81 | 33.69 | 32.81 | 33.46 | 1,053,955 | +0.38(+1.14%) |
Jul 29, 2008 | 32.30 | 33.20 | 31.98 | 33.09 | 1,410,684 | +0.99(+3.08%) |
Jul 28, 2008 | 31.58 | 32.78 | 31.58 | 32.10 | 2,061,600 | -0.11(-0.34%) |
Jul 25, 2008 | 32.08 | 32.33 | 31.38 | 32.21 | 1,942,604 | +0.39(+1.23%) |
Jul 24, 2008 | 33.02 | 33.16 | 31.56 | 31.82 | 2,616,847 | -1.41(-4.24%) |
Jul 23, 2008 | 33.16 | 34.04 | 32.92 | 33.23 | 2,401,031 | -0.07(-0.20%) |
Jul 22, 2008 | 34.26 | 34.26 | 32.62 | 33.29 | 3,375,085 | +1.15(+3.58%) |
Jul 21, 2008 | 32.06 | 32.55 | 31.83 | 32.14 | 3,243,013 | +0.00(+0.00%) |
Jul 18, 2008 | 32.69 | 32.69 | 31.91 | 32.14 | 2,262,089 | -0.43(-1.33%) |
Jul 17, 2008 | 31.71 | 32.97 | 31.53 | 32.58 | 4,630,908 | +1.10(+3.49%) |
Jul 16, 2008 | 30.60 | 31.48 | 30.24 | 31.48 | 3,267,899 | +0.88(+2.86%) |
Jul 15, 2008 | 30.40 | 31.13 | 29.90 | 30.60 | 3,662,907 | -0.17(-0.55%) |
Jul 14, 2008 | 31.11 | 31.30 | 30.38 | 30.77 | 2,575,495 | +0.09(+0.29%) |
Jul 11, 2008 | 30.79 | 31.16 | 30.30 | 30.68 | 3,239,570 | -0.60(-1.93%) |
Jul 10, 2008 | 31.15 | 31.51 | 30.65 | 31.29 | 2,501,617 | +0.35(+1.12%) |
Jul 09, 2008 | 31.84 | 32.29 | 30.77 | 30.94 | 2,184,066 | -0.90(-2.82%) |
Jul 08, 2008 | 31.32 | 31.94 | 30.93 | 31.84 | 3,076,620 | +0.26(+0.82%) |
Jul 07, 2008 | 31.64 | 32.31 | 31.07 | 31.58 | 2,236,077 | -0.07(-0.23%) |
Jul 04, 2008 | 31.50 | 32.08 | 31.24 | 31.66 | 1,305,598 | +0.00(+0.00%) |
Jul 03, 2008 | 31.50 | 32.08 | 31.24 | 31.66 | 1,305,598 | +0.48(+1.54%) |
Jul 02, 2008 | 32.18 | 32.18 | 31.16 | 31.18 | 3,418,666 | -0.80(-2.49%) |
Jul 01, 2008 | 31.97 | 32.41 | 31.48 | 31.97 | 3,696,747 | -0.24(-0.75%) |
Jun 30, 2008 | 31.49 | 32.37 | 31.49 | 32.22 | 3,405,723 | -0.14(-0.43%) |
Jun 27, 2008 | 31.70 | 32.36 | 31.57 | 32.36 | 5,089,818 | +0.74(+2.35%) |
Jun 26, 2008 | 33.28 | 33.40 | 31.56 | 31.61 | 5,544,316 | -2.11(-6.25%) |
Jun 25, 2008 | 35.29 | 35.36 | 33.07 | 33.72 | 10,367,351 | -4.73(-12.30%) |
Jun 24, 2008 | 38.93 | 38.99 | 38.09 | 38.45 | 1,283,936 | -0.50(-1.29%) |
Jun 23, 2008 | 38.89 | 39.06 | 38.56 | 38.95 | 1,304,041 | +0.15(+0.38%) |
Jun 20, 2008 | 39.35 | 39.43 | 38.57 | 38.80 | 2,250,019 | -0.71(-1.81%) |
Jun 19, 2008 | 39.44 | 39.72 | 39.09 | 39.52 | 2,226,486 | -0.10(-0.24%) |
Jun 18, 2008 | 39.71 | 40.30 | 39.61 | 39.61 | 1,827,982 | -0.62(-1.54%) |
Jun 17, 2008 | 41.34 | 41.34 | 40.23 | 40.23 | 1,547,212 | -0.75(-1.83%) |
Jun 16, 2008 | 39.72 | 41.27 | 39.48 | 40.98 | 2,708,687 | +1.08(+2.71%) |
Jun 13, 2008 | 38.99 | 39.91 | 38.99 | 39.90 | 1,432,149 | +1.27(+3.30%) |
Jun 12, 2008 | 39.04 | 39.49 | 38.38 | 38.63 | 2,570,109 | -0.08(-0.21%) |
Jun 11, 2008 | 39.58 | 39.76 | 38.68 | 38.71 | 1,770,103 | -1.10(-2.78%) |
Jun 10, 2008 | 39.78 | 40.29 | 39.36 | 39.81 | 1,572,429 | +0.18(+0.45%) |
Jun 09, 2008 | 39.87 | 40.10 | 39.24 | 39.63 | 2,273,985 | -0.07(-0.19%) |
Jun 06, 2008 | 41.34 | 41.43 | 39.71 | 39.71 | 2,583,091 | -2.22(-5.31%) |
Jun 05, 2008 | 41.00 | 41.93 | 40.89 | 41.93 | 2,079,572 | +1.01(+2.47%) |
Jun 04, 2008 | 41.12 | 41.37 | 40.70 | 40.92 | 2,680,854 | -0.23(-0.56%) |
Jun 03, 2008 | 42.07 | 42.25 | 40.81 | 41.15 | 3,106,913 | -0.88(-2.09%) |