Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.96 | 23.42 | 22.56 | 23.38 | 5,151,916 | +0.38(+1.65%) |
May 28, 2009 | 22.55 | 23.11 | 22.19 | 23.00 | 5,520,210 | +0.60(+2.68%) |
May 27, 2009 | 22.38 | 22.87 | 22.25 | 22.40 | 4,377,300 | +0.04(+0.18%) |
May 26, 2009 | 21.10 | 22.52 | 21.10 | 22.36 | 5,505,572 | +0.71(+3.28%) |
May 22, 2009 | 21.78 | 21.89 | 21.37 | 21.65 | 3,802,994 | -0.06(-0.28%) |
May 21, 2009 | 22.11 | 22.15 | 21.45 | 21.71 | 5,138,596 | -0.64(-2.86%) |
May 20, 2009 | 22.11 | 23.31 | 22.10 | 22.35 | 9,372,442 | +0.91(+4.24%) |
May 19, 2009 | 20.41 | 21.73 | 20.33 | 21.44 | 6,886,927 | +0.61(+2.93%) |
May 18, 2009 | 20.53 | 20.85 | 20.26 | 20.83 | 5,014,340 | +0.17(+0.82%) |
May 15, 2009 | 21.25 | 21.25 | 20.53 | 20.66 | 6,107,488 | -0.59(-2.78%) |
May 14, 2009 | 20.81 | 21.40 | 20.81 | 21.25 | 4,615,695 | +0.43(+2.07%) |
May 13, 2009 | 21.30 | 21.30 | 20.82 | 20.82 | 4,260,547 | -0.36(-1.70%) |
May 12, 2009 | 21.65 | 21.86 | 20.87 | 21.18 | 5,478,850 | -0.51(-2.35%) |
May 11, 2009 | 21.22 | 22.20 | 21.20 | 21.69 | 4,918,228 | +0.32(+1.50%) |
May 08, 2009 | 21.59 | 21.77 | 20.73 | 21.37 | 8,403,963 | -0.20(-0.93%) |
May 07, 2009 | 22.75 | 22.78 | 21.23 | 21.57 | 6,545,472 | -1.08(-4.77%) |
May 06, 2009 | 22.78 | 22.81 | 22.19 | 22.65 | 4,229,722 | +0.22(+0.98%) |
May 05, 2009 | 22.51 | 22.56 | 22.04 | 22.43 | 3,465,082 | -0.03(-0.13%) |
May 04, 2009 | 22.39 | 22.51 | 21.60 | 22.46 | 7,324,087 | +0.84(+3.89%) |
May 01, 2009 | 21.62 | 21.90 | 21.33 | 21.62 | 5,274,137 | -0.16(-0.73%) |
Apr 30, 2009 | 21.63 | 22.22 | 21.53 | 21.78 | 6,554,947 | +0.14(+0.65%) |
Apr 29, 2009 | 21.81 | 22.02 | 21.50 | 21.64 | 5,588,333 | -0.19(-0.87%) |
Apr 28, 2009 | 21.90 | 22.19 | 21.62 | 21.83 | 2,953,966 | -0.28(-1.27%) |
Apr 27, 2009 | 22.01 | 22.53 | 22.00 | 22.11 | 3,755,399 | -0.34(-1.51%) |
Apr 24, 2009 | 22.33 | 22.63 | 21.74 | 22.45 | 5,912,300 | +0.23(+1.04%) |
Apr 23, 2009 | 22.30 | 22.43 | 21.62 | 22.22 | 6,295,760 | -0.24(-1.07%) |
Apr 22, 2009 | 21.54 | 23.06 | 21.31 | 22.46 | 8,051,827 | +0.72(+3.31%) |
Apr 21, 2009 | 21.75 | 22.14 | 21.23 | 21.74 | 7,011,998 | -0.01(-0.05%) |
Apr 20, 2009 | 22.26 | 22.47 | 21.74 | 21.75 | 7,776,065 | -0.82(-3.63%) |
Apr 17, 2009 | 22.60 | 22.95 | 22.24 | 22.57 | 5,333,206 | -0.32(-1.40%) |
Apr 16, 2009 | 22.64 | 22.95 | 22.22 | 22.89 | 4,851,154 | +0.30(+1.33%) |
Apr 15, 2009 | 22.56 | 22.80 | 22.14 | 22.59 | 7,985,758 | -0.66(-2.84%) |
Apr 14, 2009 | 22.54 | 23.45 | 22.25 | 23.25 | 8,490,245 | +0.00(+0.00%) |
Apr 13, 2009 | 22.50 | 23.31 | 22.17 | 23.25 | 6,823,274 | +0.52(+2.29%) |
Apr 09, 2009 | 22.39 | 23.07 | 22.36 | 22.73 | 5,235,741 | +0.57(+2.57%) |
Apr 08, 2009 | 22.46 | 22.60 | 21.74 | 22.16 | 6,216,160 | -0.18(-0.81%) |
Apr 07, 2009 | 22.38 | 22.83 | 22.09 | 22.34 | 4,537,637 | -0.41(-1.80%) |
Apr 06, 2009 | 22.80 | 22.81 | 22.25 | 22.75 | 5,695,230 | -0.39(-1.69%) |
Apr 03, 2009 | 22.51 | 23.17 | 22.21 | 23.14 | 5,840,958 | +0.58(+2.57%) |
Apr 02, 2009 | 22.81 | 23.04 | 22.35 | 22.56 | 8,062,380 | +0.10(+0.45%) |
Apr 01, 2009 | 22.76 | 22.76 | 22.00 | 22.46 | 10,491,635 | -0.52(-2.26%) |
Mar 31, 2009 | 23.18 | 23.42 | 22.86 | 22.98 | 3,873,510 | +0.13(+0.57%) |
Mar 30, 2009 | 23.00 | 23.19 | 22.67 | 22.85 | 3,529,432 | -1.15(-4.79%) |
Mar 26, 2009 | 23.51 | 24.00 | 23.39 | 24.00 | 5,510,940 | +0.58(+2.48%) |
Mar 25, 2009 | 23.62 | 24.08 | 22.98 | 23.42 | 8,371,457 | +0.36(+1.56%) |
Mar 24, 2009 | 23.49 | 23.65 | 23.05 | 23.06 | 4,987,482 | -0.65(-2.74%) |
Mar 23, 2009 | 23.08 | 23.78 | 22.72 | 23.71 | 4,249,593 | +1.17(+5.19%) |
Mar 20, 2009 | 23.25 | 23.40 | 22.33 | 22.54 | 6,259,797 | -0.59(-2.55%) |
Mar 19, 2009 | 23.27 | 23.30 | 22.80 | 23.13 | 6,092,587 | +0.06(+0.26%) |
Mar 18, 2009 | 22.52 | 23.20 | 22.26 | 23.07 | 7,304,222 | +0.52(+2.31%) |
Mar 17, 2009 | 21.85 | 22.55 | 21.78 | 22.55 | 5,392,320 | +0.49(+2.22%) |
Mar 16, 2009 | 22.45 | 22.67 | 21.96 | 22.06 | 4,995,987 | -0.61(-2.69%) |
Mar 13, 2009 | 22.96 | 23.05 | 22.50 | 22.67 | 5,539,327 | -0.24(-1.05%) |
Mar 12, 2009 | 22.30 | 22.97 | 22.06 | 22.91 | 6,196,139 | +0.60(+2.69%) |
Mar 11, 2009 | 22.26 | 22.54 | 21.94 | 22.31 | 7,038,521 | +0.28(+1.27%) |
Mar 10, 2009 | 21.35 | 22.15 | 21.14 | 22.03 | 6,605,448 | +1.06(+5.05%) |
Mar 09, 2009 | 21.42 | 21.95 | 20.92 | 20.97 | 6,391,715 | -0.63(-2.92%) |
Mar 06, 2009 | 21.98 | 22.50 | 21.09 | 21.60 | 9,592,258 | -0.34(-1.55%) |
Mar 05, 2009 | 21.85 | 22.45 | 21.55 | 21.94 | 7,613,507 | +0.06(+0.27%) |
Mar 04, 2009 | 21.50 | 22.21 | 21.45 | 21.88 | 8,059,142 | +0.79(+3.75%) |
Mar 02, 2009 | 21.55 | 21.84 | 21.00 | 21.09 | 7,254,599 | -0.71(-3.26%) |
Feb 27, 2009 | 21.98 | 22.43 | 21.73 | 21.80 | 7,694,714 | -0.24(-1.09%) |
Feb 26, 2009 | 23.03 | 23.50 | 22.01 | 22.04 | 8,809,023 | -0.74(-3.25%) |
Feb 25, 2009 | 22.01 | 23.36 | 21.83 | 22.78 | 8,417,328 | +0.56(+2.52%) |
Feb 24, 2009 | 21.76 | 22.32 | 21.76 | 22.22 | 6,500,305 | +0.55(+2.54%) |
Feb 23, 2009 | 22.52 | 22.69 | 21.57 | 21.67 | 6,275,303 | -0.69(-3.09%) |
Feb 20, 2009 | 22.09 | 22.79 | 21.97 | 22.36 | 7,715,441 | +0.12(+0.54%) |
Feb 19, 2009 | 23.17 | 23.33 | 22.24 | 22.24 | 6,276,529 | -0.86(-3.72%) |
Feb 18, 2009 | 23.32 | 23.54 | 22.88 | 23.10 | 5,000,917 | -0.12(-0.52%) |
Feb 17, 2009 | 23.58 | 23.95 | 23.17 | 23.22 | 6,526,902 | -1.23(-5.03%) |
Feb 13, 2009 | 24.29 | 24.93 | 24.00 | 24.45 | 7,028,039 | +0.25(+1.03%) |
Feb 12, 2009 | 23.69 | 24.40 | 23.45 | 24.20 | 7,680,571 | +0.38(+1.60%) |
Feb 11, 2009 | 24.97 | 24.97 | 23.50 | 23.82 | 6,555,646 | -0.45(-1.85%) |
Feb 10, 2009 | 25.15 | 25.49 | 24.19 | 24.27 | 9,737,514 | -1.07(-4.22%) |
Feb 09, 2009 | 25.87 | 25.95 | 25.07 | 25.34 | 8,778,794 | -0.43(-1.67%) |
Feb 06, 2009 | 25.40 | 25.93 | 25.13 | 25.77 | 8,438,386 | +0.43(+1.70%) |
Feb 05, 2009 | 24.07 | 25.52 | 23.93 | 25.34 | 9,966,003 | +1.06(+4.37%) |
Feb 04, 2009 | 24.43 | 24.92 | 24.09 | 24.28 | 9,322,903 | -0.13(-0.53%) |
Feb 03, 2009 | 23.83 | 24.46 | 23.48 | 24.41 | 6,661,366 | +0.57(+2.39%) |
Feb 02, 2009 | 23.11 | 24.04 | 22.90 | 23.84 | 6,558,663 | +0.42(+1.79%) |
Jan 30, 2009 | 23.83 | 24.27 | 23.31 | 23.42 | 5,644,699 | -0.48(-2.01%) |
Jan 29, 2009 | 24.64 | 24.65 | 23.75 | 23.90 | 5,190,020 | -0.77(-3.12%) |
Jan 28, 2009 | 24.71 | 24.99 | 24.28 | 24.67 | 6,612,302 | +0.25(+1.02%) |
Jan 27, 2009 | 23.76 | 24.70 | 23.42 | 24.42 | 5,844,516 | +0.91(+3.87%) |
Jan 26, 2009 | 23.05 | 23.86 | 23.00 | 23.51 | 5,073,188 | +0.35(+1.51%) |
Jan 23, 2009 | 22.41 | 23.41 | 22.36 | 23.16 | 9,583,345 | +0.39(+1.71%) |
Jan 22, 2009 | 23.08 | 23.43 | 22.33 | 22.77 | 8,980,526 | -0.60(-2.57%) |
Jan 21, 2009 | 23.12 | 23.40 | 22.30 | 23.37 | 5,983,741 | +0.62(+2.73%) |
Jan 20, 2009 | 23.62 | 23.94 | 22.73 | 22.75 | 7,579,344 | -1.19(-4.97%) |
Jan 16, 2009 | 22.91 | 23.95 | 22.90 | 23.94 | 10,363,959 | +1.20(+5.28%) |
Jan 15, 2009 | 21.88 | 22.92 | 21.51 | 22.74 | 10,397,380 | +1.07(+4.94%) |
Jan 14, 2009 | 21.70 | 22.58 | 21.52 | 21.67 | 11,721,307 | -0.93(-4.12%) |
Jan 13, 2009 | 21.73 | 22.98 | 21.50 | 22.60 | 9,682,906 | +0.91(+4.20%) |
Jan 12, 2009 | 21.98 | 22.21 | 21.41 | 21.69 | 5,618,897 | -0.51(-2.30%) |
Jan 09, 2009 | 23.34 | 23.35 | 22.07 | 22.20 | 5,777,900 | -1.06(-4.56%) |
Jan 08, 2009 | 22.92 | 23.28 | 22.51 | 23.26 | 4,413,700 | +0.28(+1.22%) |
Jan 07, 2009 | 23.08 | 23.61 | 22.75 | 22.98 | 5,757,587 | -0.78(-3.28%) |
Jan 06, 2009 | 22.80 | 23.90 | 22.75 | 23.76 | 4,597,833 | +1.05(+4.62%) |
Jan 05, 2009 | 22.26 | 23.15 | 22.25 | 22.71 | 4,731,328 | -0.10(-0.44%) |
Jan 02, 2009 | 22.32 | 22.89 | 21.87 | 22.81 | 3,752,501 | +0.69(+3.12%) |
Dec 31, 2008 | 22.20 | 22.35 | 21.89 | 22.12 | 0 | -0.18(-0.81%) |
Dec 30, 2008 | 21.64 | 22.49 | 21.61 | 22.30 | 3,344,782 | +0.77(+3.58%) |
Dec 29, 2008 | 21.63 | 21.67 | 21.09 | 21.53 | 2,834,194 | -0.03(-0.14%) |
Dec 26, 2008 | 21.76 | 21.76 | 21.46 | 21.56 | 828,378 | -0.10(-0.46%) |
Dec 24, 2008 | 21.52 | 21.77 | 21.46 | 21.66 | 925,848 | +0.07(+0.32%) |
Dec 23, 2008 | 21.91 | 22.30 | 21.45 | 21.59 | 3,340,073 | -0.15(-0.69%) |
Dec 22, 2008 | 22.14 | 22.20 | 21.25 | 21.74 | 3,885,378 | -0.38(-1.72%) |
Dec 19, 2008 | 22.49 | 22.92 | 21.92 | 22.12 | 7,420,391 | +0.01(+0.05%) |
Dec 18, 2008 | 23.75 | 23.81 | 21.70 | 22.11 | 6,295,631 | -1.55(-6.55%) |
Dec 17, 2008 | 23.79 | 24.22 | 23.51 | 23.66 | 6,175,739 | -0.41(-1.70%) |
Dec 16, 2008 | 23.05 | 24.28 | 22.70 | 24.07 | 6,611,878 | +1.25(+5.48%) |
Dec 15, 2008 | 23.00 | 23.20 | 22.42 | 22.82 | 5,436,233 | -0.05(-0.22%) |
Dec 12, 2008 | 21.21 | 23.06 | 21.14 | 22.87 | 6,122,411 | +1.23(+5.68%) |
Dec 11, 2008 | 21.55 | 22.35 | 21.30 | 21.64 | 5,701,001 | -0.12(-0.55%) |
Dec 10, 2008 | 21.69 | 22.66 | 21.09 | 21.76 | 5,950,160 | +0.32(+1.49%) |
Dec 09, 2008 | 19.99 | 22.14 | 19.85 | 21.44 | 8,469,682 | +1.30(+6.45%) |
Dec 08, 2008 | 20.48 | 20.48 | 19.83 | 20.14 | 5,810,046 | +0.33(+1.67%) |
Dec 05, 2008 | 19.19 | 19.87 | 18.44 | 19.81 | 6,150,332 | +0.36(+1.85%) |
Dec 04, 2008 | 19.64 | 20.37 | 19.19 | 19.45 | 6,897,459 | -0.57(-2.85%) |
Dec 03, 2008 | 19.28 | 20.05 | 18.41 | 20.02 | 6,369,019 | +1.16(+6.15%) |
Dec 02, 2008 | 18.85 | 19.04 | 18.19 | 18.86 | 6,228,763 | +0.10(+0.53%) |
Dec 01, 2008 | 19.67 | 19.67 | 18.75 | 18.76 | 4,897,325 | -1.19(-5.96%) |
Nov 28, 2008 | 20.26 | 20.49 | 19.79 | 19.95 | 2,219,117 | -0.53(-2.59%) |
Nov 26, 2008 | 18.97 | 20.55 | 18.87 | 20.48 | 5,748,930 | +1.37(+7.17%) |
Nov 25, 2008 | 19.71 | 20.03 | 18.64 | 19.11 | 8,520,723 | -0.56(-2.85%) |
Nov 24, 2008 | 19.07 | 19.80 | 18.48 | 19.67 | 7,854,714 | +0.77(+4.07%) |
Nov 21, 2008 | 18.74 | 18.90 | 17.69 | 18.90 | 11,878,256 | +0.34(+1.83%) |
Nov 20, 2008 | 19.23 | 20.05 | 18.47 | 18.56 | 8,461,278 | -0.87(-4.48%) |
Nov 19, 2008 | 20.79 | 21.04 | 19.41 | 19.43 | 5,261,959 | -1.24(-6.00%) |
Nov 18, 2008 | 21.32 | 21.45 | 20.02 | 20.67 | 6,362,078 | -0.55(-2.59%) |
Nov 17, 2008 | 21.84 | 22.17 | 21.11 | 21.22 | 6,159,397 | -0.73(-3.33%) |
Nov 14, 2008 | 22.71 | 22.93 | 21.50 | 21.95 | 6,217,960 | -1.00(-4.36%) |
Nov 13, 2008 | 21.58 | 23.04 | 21.13 | 22.95 | 10,196,829 | +1.68(+7.90%) |
Nov 12, 2008 | 21.48 | 21.84 | 21.21 | 21.27 | 6,562,122 | -0.05(-0.23%) |
Nov 11, 2008 | 20.94 | 21.62 | 20.56 | 21.32 | 6,437,721 | +0.50(+2.40%) |
Nov 10, 2008 | 21.97 | 22.04 | 20.57 | 20.82 | 5,557,928 | -0.70(-3.25%) |
Nov 07, 2008 | 21.44 | 21.77 | 21.05 | 21.52 | 3,855,798 | +0.21(+0.99%) |
Nov 06, 2008 | 21.94 | 22.51 | 21.26 | 21.31 | 7,740,679 | -0.97(-4.35%) |
Nov 05, 2008 | 23.59 | 23.59 | 22.22 | 22.28 | 4,968,996 | -1.52(-6.39%) |
Nov 04, 2008 | 23.04 | 23.81 | 22.52 | 23.80 | 6,047,712 | +1.36(+6.06%) |
Nov 03, 2008 | 22.77 | 22.99 | 22.28 | 22.44 | 4,357,329 | -0.24(-1.06%) |
Oct 31, 2008 | 22.26 | 23.04 | 22.18 | 22.68 | 5,191,498 | -0.02(-0.09%) |
Oct 30, 2008 | 22.08 | 22.78 | 21.82 | 22.70 | 5,794,548 | +1.12(+5.19%) |
Oct 29, 2008 | 21.95 | 22.22 | 21.18 | 21.58 | 5,885,481 | -0.11(-0.51%) |
Oct 28, 2008 | 20.44 | 21.72 | 20.03 | 21.69 | 8,004,243 | +1.31(+6.43%) |
Oct 27, 2008 | 19.55 | 21.44 | 19.23 | 20.38 | 9,518,566 | +0.55(+2.77%) |
Oct 24, 2008 | 18.62 | 20.58 | 18.52 | 19.83 | 7,929,899 | -0.24(-1.20%) |
Oct 23, 2008 | 20.69 | 20.74 | 19.39 | 20.07 | 8,259,023 | -0.60(-2.90%) |
Oct 22, 2008 | 21.24 | 21.56 | 20.20 | 20.67 | 7,218,050 | -0.78(-3.64%) |
Oct 21, 2008 | 21.81 | 22.25 | 21.40 | 21.45 | 4,582,057 | -0.69(-3.12%) |
Oct 20, 2008 | 22.24 | 22.32 | 21.42 | 22.14 | 7,489,302 | +0.19(+0.87%) |
Oct 17, 2008 | 22.11 | 22.54 | 21.54 | 21.95 | 7,380,400 | -0.57(-2.53%) |
Oct 16, 2008 | 21.86 | 22.52 | 20.34 | 22.52 | 11,273,440 | +0.52(+2.36%) |
Oct 15, 2008 | 21.16 | 25.89 | 20.53 | 22.00 | 19,032,944 | -3.89(-15.03%) |
Oct 14, 2008 | 27.50 | 27.57 | 25.82 | 25.89 | 14,127,690 | -1.33(-4.89%) |
Oct 13, 2008 | 25.66 | 27.30 | 25.66 | 27.22 | 7,495,038 | +2.21(+8.84%) |
Oct 10, 2008 | 24.38 | 26.65 | 23.51 | 25.01 | 12,957,738 | -0.16(-0.64%) |
Oct 09, 2008 | 25.73 | 26.55 | 25.10 | 25.17 | 8,898,346 | -0.41(-1.60%) |
Oct 08, 2008 | 25.64 | 27.46 | 25.30 | 25.58 | 11,399,059 | +0.07(+0.27%) |
Oct 07, 2008 | 27.60 | 28.21 | 25.46 | 25.51 | 11,459,990 | -2.15(-7.77%) |
Oct 06, 2008 | 27.66 | 28.19 | 26.81 | 27.66 | 10,262,663 | -0.73(-2.57%) |
Oct 03, 2008 | 28.65 | 29.39 | 28.19 | 28.39 | 6,545,894 | +0.04(+0.14%) |
Oct 02, 2008 | 29.83 | 29.87 | 28.21 | 28.35 | 7,413,621 | -1.47(-4.93%) |
Oct 01, 2008 | 30.39 | 30.60 | 29.55 | 29.82 | 5,389,032 | -0.84(-2.74%) |
Sep 30, 2008 | 29.80 | 30.71 | 29.75 | 30.66 | 5,665,573 | +1.22(+4.14%) |
Sep 29, 2008 | 31.01 | 31.16 | 29.36 | 29.44 | 7,519,869 | -1.86(-5.94%) |
Sep 26, 2008 | 30.22 | 31.39 | 30.22 | 31.30 | 4,125,131 | +0.64(+2.09%) |
Sep 25, 2008 | 30.78 | 31.16 | 30.43 | 30.66 | 4,231,092 | +0.15(+0.49%) |
Sep 24, 2008 | 30.34 | 30.70 | 30.10 | 30.51 | 3,787,280 | +0.26(+0.86%) |
Sep 23, 2008 | 30.65 | 31.02 | 29.99 | 30.25 | 4,545,613 | -0.25(-0.82%) |
Sep 22, 2008 | 31.40 | 31.57 | 30.50 | 30.50 | 3,695,701 | -1.07(-3.39%) |
Sep 19, 2008 | 32.11 | 32.70 | 30.76 | 31.57 | 7,735,900 | +0.11(+0.35%) |
Sep 18, 2008 | 30.36 | 31.94 | 29.50 | 31.46 | 7,864,913 | +1.67(+5.61%) |
Sep 17, 2008 | 29.66 | 30.60 | 29.48 | 29.79 | 7,051,254 | -0.39(-1.29%) |
Sep 16, 2008 | 29.01 | 30.83 | 29.00 | 30.18 | 8,598,049 | +0.80(+2.72%) |
Sep 15, 2008 | 29.36 | 30.03 | 29.32 | 29.38 | 6,773,617 | -0.37(-1.24%) |
Sep 12, 2008 | 29.97 | 29.98 | 29.39 | 29.75 | 4,931,665 | -0.37(-1.23%) |
Sep 11, 2008 | 29.48 | 30.31 | 29.43 | 30.12 | 4,944,940 | +0.46(+1.55%) |
Sep 10, 2008 | 30.22 | 30.44 | 29.57 | 29.66 | 6,093,583 | -0.17(-0.57%) |
Sep 09, 2008 | 30.66 | 30.76 | 29.70 | 29.83 | 7,336,417 | -0.79(-2.58%) |
Sep 08, 2008 | 30.98 | 31.09 | 30.07 | 30.62 | 7,120,468 | -0.07(-0.23%) |
Sep 05, 2008 | 30.35 | 30.98 | 30.14 | 30.69 | 6,321,097 | +0.29(+0.95%) |
Sep 04, 2008 | 30.79 | 30.97 | 30.27 | 30.40 | 7,220,522 | -0.54(-1.75%) |
Sep 03, 2008 | 31.51 | 31.78 | 30.75 | 30.94 | 9,559,358 | -1.32(-4.09%) |
Sep 02, 2008 | 33.23 | 33.32 | 32.07 | 32.26 | 4,886,797 | -0.38(-1.16%) |
Aug 29, 2008 | 32.96 | 33.16 | 32.31 | 32.64 | 3,049,225 | -0.61(-1.83%) |
Aug 28, 2008 | 33.16 | 33.35 | 32.95 | 33.25 | 2,667,120 | +0.26(+0.79%) |
Aug 27, 2008 | 32.70 | 33.20 | 32.57 | 32.99 | 2,689,376 | +0.25(+0.76%) |
Aug 26, 2008 | 32.82 | 32.91 | 32.52 | 32.74 | 3,345,107 | +0.00(+0.00%) |
Aug 25, 2008 | 33.03 | 33.15 | 32.61 | 32.74 | 3,030,686 | -0.39(-1.18%) |
Aug 22, 2008 | 32.96 | 33.34 | 32.81 | 33.13 | 2,979,009 | +0.24(+0.73%) |
Aug 21, 2008 | 32.91 | 32.99 | 32.55 | 32.89 | 3,040,706 | -0.16(-0.48%) |
Aug 20, 2008 | 33.62 | 33.62 | 32.77 | 33.05 | 3,219,919 | -0.09(-0.27%) |
Aug 19, 2008 | 33.58 | 33.64 | 32.96 | 33.14 | 3,033,298 | -0.51(-1.52%) |
Aug 18, 2008 | 34.14 | 34.14 | 33.34 | 33.65 | 2,877,724 | -0.32(-0.94%) |
Aug 15, 2008 | 34.08 | 34.17 | 33.56 | 33.97 | 3,216,208 | -0.15(-0.44%) |
Aug 14, 2008 | 33.52 | 34.23 | 33.40 | 34.12 | 3,234,250 | +0.32(+0.95%) |
Aug 13, 2008 | 33.83 | 34.16 | 33.40 | 33.80 | 3,520,981 | -0.19(-0.56%) |
Aug 12, 2008 | 33.96 | 34.37 | 33.69 | 33.99 | 3,925,275 | +0.07(+0.21%) |
Aug 11, 2008 | 33.45 | 34.40 | 33.23 | 33.92 | 4,737,467 | +0.50(+1.50%) |
Aug 08, 2008 | 32.80 | 33.63 | 32.62 | 33.42 | 4,781,449 | +0.56(+1.70%) |
Aug 07, 2008 | 32.48 | 33.41 | 32.18 | 32.86 | 5,691,102 | +0.41(+1.26%) |
Aug 06, 2008 | 32.40 | 32.65 | 31.81 | 32.45 | 4,093,106 | +0.08(+0.25%) |
Aug 05, 2008 | 31.41 | 32.40 | 31.30 | 32.37 | 5,542,098 | +1.26(+4.05%) |
Aug 04, 2008 | 31.10 | 31.37 | 30.92 | 31.11 | 2,932,767 | +0.05(+0.16%) |
Aug 01, 2008 | 31.18 | 31.36 | 30.52 | 31.06 | 4,380,187 | +0.01(+0.03%) |
Jul 31, 2008 | 31.45 | 31.78 | 31.03 | 31.05 | 4,623,492 | -0.49(-1.55%) |
Jul 30, 2008 | 30.92 | 32.18 | 30.76 | 31.54 | 6,836,098 | +0.81(+2.64%) |
Jul 29, 2008 | 30.73 | 31.08 | 30.30 | 30.73 | 4,548,847 | +0.41(+1.35%) |
Jul 28, 2008 | 30.60 | 30.77 | 30.14 | 30.32 | 3,709,851 | -0.41(-1.33%) |
Jul 25, 2008 | 30.85 | 30.93 | 30.39 | 30.73 | 3,814,107 | +0.10(+0.33%) |
Jul 24, 2008 | 30.97 | 31.03 | 30.50 | 30.63 | 6,987,303 | -0.48(-1.54%) |
Jul 23, 2008 | 31.49 | 32.10 | 30.50 | 31.11 | 13,825,504 | -1.34(-4.13%) |
Jul 22, 2008 | 32.95 | 32.96 | 32.00 | 32.45 | 10,494,661 | -0.66(-1.99%) |
Jul 21, 2008 | 33.50 | 33.92 | 32.83 | 33.11 | 5,940,700 | -0.32(-0.96%) |
Jul 18, 2008 | 33.24 | 33.66 | 32.88 | 33.43 | 5,447,760 | +0.00(+0.00%) |
Jul 17, 2008 | 32.72 | 33.55 | 32.51 | 33.43 | 9,868,079 | +1.40(+4.37%) |
Jul 16, 2008 | 31.27 | 32.18 | 30.97 | 32.03 | 7,094,143 | +0.97(+3.12%) |
Jul 15, 2008 | 30.42 | 31.57 | 30.42 | 31.06 | 8,108,660 | +0.42(+1.37%) |
Jul 14, 2008 | 31.50 | 31.51 | 30.35 | 30.64 | 5,610,772 | -0.60(-1.92%) |
Jul 11, 2008 | 30.83 | 31.67 | 30.51 | 31.24 | 8,284,335 | +0.29(+0.94%) |
Jul 10, 2008 | 30.87 | 31.17 | 30.34 | 30.95 | 10,116,893 | +0.02(+0.06%) |
Jul 09, 2008 | 32.51 | 32.57 | 30.89 | 30.93 | 10,442,448 | -1.70(-5.21%) |
Jul 08, 2008 | 32.13 | 32.68 | 31.75 | 32.63 | 6,710,397 | +0.56(+1.75%) |
Jul 07, 2008 | 31.69 | 32.53 | 31.48 | 32.07 | 6,135,301 | +0.40(+1.26%) |
Jul 04, 2008 | 32.08 | 32.12 | 31.38 | 31.67 | 3,758,325 | +0.00(+0.00%) |
Jul 03, 2008 | 32.08 | 32.12 | 31.38 | 31.67 | 3,758,325 | -0.39(-1.22%) |
Jul 02, 2008 | 32.89 | 33.02 | 31.98 | 32.06 | 5,995,948 | -0.58(-1.78%) |
Jul 01, 2008 | 32.26 | 32.74 | 31.78 | 32.64 | 7,196,188 | +0.07(+0.21%) |
Jun 30, 2008 | 32.41 | 32.98 | 32.17 | 32.57 | 5,622,809 | +0.15(+0.46%) |
Jun 27, 2008 | 31.89 | 32.64 | 31.78 | 32.42 | 7,598,494 | +0.43(+1.34%) |
Jun 26, 2008 | 32.50 | 32.60 | 31.80 | 31.99 | 5,678,295 | -0.88(-2.68%) |
Jun 25, 2008 | 32.74 | 33.31 | 32.71 | 32.87 | 6,038,162 | +0.26(+0.80%) |
Jun 24, 2008 | 32.38 | 33.13 | 32.27 | 32.61 | 6,550,888 | +0.13(+0.40%) |
Jun 23, 2008 | 33.08 | 33.30 | 32.43 | 32.48 | 4,156,163 | -0.33(-1.01%) |
Jun 20, 2008 | 33.29 | 33.42 | 32.70 | 32.81 | 6,642,371 | -0.81(-2.41%) |
Jun 19, 2008 | 32.98 | 33.82 | 32.93 | 33.62 | 6,404,212 | +0.57(+1.72%) |
Jun 18, 2008 | 33.77 | 33.77 | 32.97 | 33.05 | 7,508,603 | -0.63(-1.87%) |
Jun 17, 2008 | 34.10 | 34.37 | 33.68 | 33.68 | 5,809,921 | -0.52(-1.52%) |
Jun 16, 2008 | 33.73 | 34.49 | 33.71 | 34.20 | 6,679,610 | +0.13(+0.38%) |
Jun 13, 2008 | 33.83 | 34.32 | 33.77 | 34.07 | 5,073,703 | +0.52(+1.55%) |
Jun 12, 2008 | 33.69 | 34.18 | 33.32 | 33.55 | 6,656,817 | -0.19(-0.56%) |
Jun 11, 2008 | 34.80 | 34.83 | 33.73 | 33.74 | 7,508,107 | -1.13(-3.24%) |
Jun 10, 2008 | 34.83 | 35.28 | 34.54 | 34.87 | 5,903,247 | -0.51(-1.44%) |
Jun 09, 2008 | 35.11 | 35.54 | 34.64 | 35.38 | 8,139,992 | +0.27(+0.77%) |
Jun 06, 2008 | 36.39 | 36.46 | 35.11 | 35.11 | 7,066,465 | -1.33(-3.65%) |
Jun 05, 2008 | 36.53 | 36.62 | 35.97 | 36.44 | 4,362,863 | +0.01(+0.03%) |
Jun 04, 2008 | 36.04 | 36.83 | 35.98 | 36.43 | 5,621,421 | +0.44(+1.22%) |
Jun 03, 2008 | 36.24 | 36.55 | 35.68 | 35.99 | 7,464,716 | -0.64(-1.75%) |