Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.37 | 25.46 | 24.65 | 25.30 | 3,286,505 | -0.04(-0.15%) |
Jun 29, 2009 | 25.19 | 25.42 | 24.82 | 25.34 | 2,235,809 | +0.25(+0.99%) |
Jun 26, 2009 | 25.40 | 25.44 | 24.94 | 25.09 | 2,137,612 | -0.36(-1.42%) |
Jun 25, 2009 | 24.84 | 25.46 | 24.83 | 25.45 | 2,865,653 | +0.83(+3.38%) |
Jun 24, 2009 | 24.76 | 25.17 | 24.43 | 24.62 | 2,822,047 | -0.12(-0.49%) |
Jun 23, 2009 | 24.64 | 24.97 | 24.50 | 24.74 | 4,009,251 | +0.23(+0.94%) |
Jun 22, 2009 | 25.03 | 25.13 | 24.50 | 24.51 | 4,111,895 | -0.82(-3.24%) |
Jun 19, 2009 | 25.58 | 25.59 | 24.98 | 25.33 | 3,274,146 | +0.21(+0.85%) |
Jun 18, 2009 | 24.83 | 25.43 | 24.83 | 25.12 | 3,349,188 | +0.27(+1.08%) |
Jun 17, 2009 | 25.14 | 25.27 | 24.74 | 24.85 | 2,517,444 | -0.29(-1.14%) |
Jun 16, 2009 | 25.38 | 25.74 | 25.11 | 25.14 | 3,161,990 | -0.70(-2.70%) |
Jun 15, 2009 | 25.75 | 25.91 | 25.30 | 25.83 | 2,552,290 | -0.14(-0.55%) |
Jun 12, 2009 | 26.04 | 26.04 | 25.58 | 25.98 | 1,737,890 | -0.06(-0.25%) |
Jun 11, 2009 | 25.93 | 26.39 | 25.67 | 26.04 | 4,108,601 | +0.10(+0.39%) |
Jun 10, 2009 | 26.35 | 26.35 | 25.59 | 25.94 | 2,586,841 | +0.04(+0.14%) |
Jun 09, 2009 | 25.76 | 25.97 | 25.52 | 25.90 | 2,252,707 | +0.12(+0.47%) |
Jun 08, 2009 | 25.49 | 25.98 | 25.26 | 25.78 | 2,177,363 | +0.21(+0.83%) |
Jun 05, 2009 | 26.60 | 26.74 | 25.51 | 25.57 | 2,965,831 | -0.42(-1.63%) |
Jun 04, 2009 | 25.61 | 26.05 | 25.37 | 26.00 | 3,075,225 | +0.58(+2.29%) |
Jun 03, 2009 | 26.06 | 26.06 | 25.16 | 25.41 | 2,468,473 | -0.81(-3.10%) |
Jun 02, 2009 | 26.34 | 26.63 | 26.05 | 26.23 | 4,414,047 | -0.03(-0.11%) |
Jun 01, 2009 | 25.12 | 26.94 | 25.12 | 26.25 | 6,827,283 | +1.27(+5.10%) |
May 29, 2009 | 24.26 | 24.98 | 24.01 | 24.98 | 4,881,087 | +0.68(+2.81%) |
May 28, 2009 | 23.95 | 24.32 | 23.41 | 24.30 | 3,592,572 | +0.85(+3.62%) |
May 27, 2009 | 24.33 | 24.55 | 23.45 | 23.45 | 4,087,658 | -1.05(-4.30%) |
May 26, 2009 | 23.61 | 24.58 | 23.29 | 24.50 | 3,629,854 | +0.71(+2.99%) |
May 22, 2009 | 23.82 | 24.18 | 23.67 | 23.79 | 2,269,213 | +0.02(+0.08%) |
May 21, 2009 | 23.76 | 23.83 | 23.32 | 23.77 | 3,078,729 | -0.30(-1.23%) |
May 20, 2009 | 24.93 | 25.11 | 23.93 | 24.07 | 2,980,570 | -0.40(-1.62%) |
May 19, 2009 | 24.71 | 24.93 | 24.31 | 24.46 | 2,856,565 | -0.36(-1.45%) |
May 18, 2009 | 23.71 | 24.86 | 23.55 | 24.82 | 4,588,257 | +1.54(+6.62%) |
May 15, 2009 | 24.06 | 24.26 | 23.20 | 23.28 | 3,358,175 | -0.93(-3.85%) |
May 14, 2009 | 23.65 | 24.43 | 23.34 | 24.21 | 3,624,421 | +0.53(+2.22%) |
May 13, 2009 | 24.31 | 24.51 | 23.59 | 23.69 | 5,263,324 | -1.08(-4.36%) |
May 12, 2009 | 25.22 | 25.25 | 24.29 | 24.77 | 4,594,292 | +0.01(+0.04%) |
May 11, 2009 | 26.02 | 26.40 | 24.66 | 24.76 | 5,179,608 | -2.03(-7.58%) |
May 08, 2009 | 24.76 | 26.79 | 24.70 | 26.79 | 4,868,626 | +2.07(+8.37%) |
May 07, 2009 | 25.96 | 26.26 | 24.59 | 24.72 | 5,637,125 | -1.03(-4.02%) |
May 06, 2009 | 25.03 | 26.01 | 24.79 | 25.75 | 6,845,146 | +1.10(+4.46%) |
May 05, 2009 | 25.03 | 25.39 | 24.63 | 24.66 | 3,220,255 | -0.58(-2.31%) |
May 04, 2009 | 22.95 | 25.32 | 22.91 | 25.24 | 7,051,248 | +1.98(+8.50%) |
May 01, 2009 | 22.97 | 23.46 | 22.62 | 23.26 | 2,993,314 | +0.28(+1.21%) |
Apr 30, 2009 | 23.69 | 23.69 | 22.87 | 22.98 | 3,894,656 | -0.42(-1.81%) |
Apr 29, 2009 | 22.33 | 23.63 | 22.33 | 23.41 | 4,158,752 | +0.98(+4.36%) |
Apr 28, 2009 | 22.18 | 22.83 | 22.03 | 22.43 | 2,202,732 | -0.21(-0.94%) |
Apr 27, 2009 | 22.62 | 23.06 | 22.53 | 22.64 | 3,483,439 | -0.46(-2.00%) |
Apr 24, 2009 | 23.14 | 23.47 | 22.61 | 23.10 | 5,542,701 | +0.15(+0.64%) |
Apr 23, 2009 | 22.40 | 23.07 | 22.16 | 22.96 | 3,804,649 | +0.78(+3.50%) |
Apr 22, 2009 | 22.70 | 23.04 | 22.01 | 22.18 | 4,635,804 | -1.22(-5.21%) |
Apr 21, 2009 | 21.22 | 23.40 | 21.22 | 23.40 | 4,909,621 | +1.60(+7.33%) |
Apr 20, 2009 | 22.61 | 23.00 | 21.78 | 21.80 | 4,349,547 | -1.45(-6.24%) |
Apr 17, 2009 | 23.27 | 23.57 | 22.85 | 23.25 | 4,457,609 | +0.03(+0.12%) |
Apr 16, 2009 | 23.55 | 23.61 | 22.66 | 23.22 | 3,281,917 | -0.06(-0.24%) |
Apr 15, 2009 | 22.21 | 23.34 | 21.94 | 23.28 | 3,497,736 | +0.91(+4.09%) |
Apr 14, 2009 | 22.42 | 23.58 | 22.31 | 22.37 | 4,868,343 | -1.21(-5.13%) |
Apr 13, 2009 | 22.29 | 23.82 | 22.09 | 23.58 | 4,982,579 | +0.91(+3.99%) |
Apr 09, 2009 | 21.54 | 22.71 | 21.19 | 22.67 | 7,126,751 | +1.68(+8.01%) |
Apr 08, 2009 | 20.73 | 21.10 | 20.59 | 20.99 | 2,891,156 | +0.41(+1.97%) |
Apr 07, 2009 | 20.45 | 21.16 | 20.45 | 20.58 | 3,359,213 | -0.56(-2.66%) |
Apr 06, 2009 | 21.39 | 21.39 | 20.80 | 21.15 | 3,848,268 | -0.54(-2.51%) |
Apr 03, 2009 | 21.10 | 21.70 | 20.99 | 21.69 | 4,323,934 | +0.41(+1.91%) |
Apr 02, 2009 | 21.47 | 21.92 | 20.96 | 21.29 | 6,931,314 | +0.42(+2.04%) |
Apr 01, 2009 | 19.97 | 21.01 | 19.84 | 20.86 | 4,251,294 | +0.45(+2.22%) |
Mar 31, 2009 | 20.11 | 20.59 | 19.87 | 20.41 | 5,221,767 | +0.52(+2.60%) |
Mar 30, 2009 | 20.14 | 20.42 | 19.74 | 19.89 | 5,571,452 | -1.51(-7.08%) |
Mar 26, 2009 | 21.87 | 22.02 | 21.18 | 21.41 | 5,556,566 | +0.06(+0.26%) |
Mar 25, 2009 | 20.98 | 21.65 | 20.33 | 21.35 | 5,220,640 | +0.57(+2.76%) |
Mar 24, 2009 | 20.61 | 21.70 | 20.60 | 20.78 | 7,503,226 | -0.93(-4.30%) |
Mar 23, 2009 | 21.39 | 21.84 | 21.17 | 21.71 | 9,207,376 | +0.75(+3.57%) |
Mar 20, 2009 | 21.74 | 21.74 | 20.68 | 20.96 | 10,466,676 | -0.41(-1.92%) |
Mar 19, 2009 | 20.83 | 21.77 | 20.83 | 21.37 | 8,932,718 | +0.64(+3.11%) |
Mar 18, 2009 | 19.84 | 20.75 | 18.85 | 20.73 | 6,881,197 | +0.74(+3.68%) |
Mar 17, 2009 | 18.60 | 19.99 | 18.44 | 19.99 | 5,409,966 | +1.38(+7.39%) |
Mar 16, 2009 | 19.05 | 19.63 | 18.49 | 18.62 | 6,033,164 | -0.15(-0.79%) |
Mar 13, 2009 | 18.38 | 18.80 | 17.82 | 18.76 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.88 | 18.40 | 16.51 | 18.21 | 6,354,554 | +1.25(+7.35%) |
Mar 11, 2009 | 17.85 | 17.85 | 16.68 | 16.96 | 6,372,671 | -0.84(-4.72%) |
Mar 10, 2009 | 17.08 | 17.83 | 16.89 | 17.80 | 5,668,547 | +1.16(+6.99%) |
Mar 09, 2009 | 16.44 | 17.24 | 16.21 | 16.64 | 4,693,970 | -0.10(-0.61%) |
Mar 06, 2009 | 17.03 | 17.43 | 16.07 | 16.74 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.67 | 18.07 | 16.49 | 16.85 | 6,386,507 | -1.45(-7.92%) |
Mar 04, 2009 | 17.91 | 18.79 | 17.45 | 18.30 | 6,702,336 | +0.77(+4.37%) |
Mar 02, 2009 | 17.86 | 18.39 | 17.44 | 17.54 | 5,875,573 | -0.79(-4.33%) |
Feb 27, 2009 | 18.41 | 18.88 | 18.28 | 18.33 | 0 | -0.63(-3.31%) |
Feb 26, 2009 | 19.77 | 19.96 | 18.80 | 18.96 | 4,709,475 | +0.03(+0.15%) |
Feb 25, 2009 | 19.46 | 19.73 | 18.33 | 18.93 | 6,549,747 | -0.66(-3.39%) |
Feb 24, 2009 | 18.28 | 19.63 | 18.06 | 19.60 | 6,681,589 | +1.46(+8.04%) |
Feb 23, 2009 | 19.58 | 19.85 | 18.10 | 18.14 | 5,074,923 | -0.47(-2.53%) |
Feb 20, 2009 | 18.61 | 19.09 | 18.01 | 18.61 | 0 | -0.52(-2.70%) |
Feb 19, 2009 | 19.81 | 20.08 | 19.08 | 19.12 | 4,047,887 | -0.53(-2.68%) |
Feb 18, 2009 | 19.72 | 20.21 | 19.07 | 19.65 | 6,346,296 | +0.11(+0.57%) |
Feb 17, 2009 | 20.32 | 20.38 | 19.50 | 19.54 | 4,474,496 | -1.53(-7.27%) |
Feb 13, 2009 | 21.45 | 21.64 | 21.04 | 21.07 | 2,918,301 | -0.42(-1.93%) |
Feb 12, 2009 | 21.11 | 21.63 | 20.45 | 21.49 | 4,877,043 | -0.54(-2.47%) |
Feb 11, 2009 | 21.59 | 22.14 | 21.22 | 22.03 | 3,598,186 | +0.74(+3.47%) |
Feb 10, 2009 | 22.81 | 23.26 | 21.16 | 21.29 | 4,275,304 | -1.86(-8.02%) |
Feb 09, 2009 | 21.85 | 23.85 | 21.85 | 23.15 | 1,960,109 | +0.08(+0.36%) |
Feb 06, 2009 | 22.34 | 23.15 | 22.19 | 23.07 | 4,280,265 | +0.67(+3.01%) |
Feb 05, 2009 | 21.25 | 22.74 | 21.24 | 22.39 | 3,338,612 | +0.69(+3.19%) |
Feb 04, 2009 | 21.84 | 22.22 | 21.37 | 21.70 | 2,390,107 | +0.10(+0.47%) |
Feb 03, 2009 | 21.57 | 21.87 | 21.33 | 21.60 | 2,914,157 | +0.21(+0.99%) |
Feb 02, 2009 | 21.77 | 22.03 | 21.17 | 21.39 | 5,145,632 | -1.15(-5.08%) |
Jan 30, 2009 | 22.92 | 23.10 | 21.90 | 22.53 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.82 | 23.82 | 22.59 | 22.65 | 2,473,806 | -1.56(-6.45%) |
Jan 28, 2009 | 24.89 | 24.89 | 23.53 | 24.21 | 3,078,041 | +1.11(+4.80%) |
Jan 27, 2009 | 22.96 | 23.30 | 22.47 | 23.10 | 2,221,794 | +0.51(+2.25%) |
Jan 26, 2009 | 22.99 | 23.62 | 22.17 | 22.60 | 2,629,863 | -0.06(-0.24%) |
Jan 23, 2009 | 21.64 | 22.86 | 21.47 | 22.65 | 3,378,436 | +0.27(+1.20%) |
Jan 22, 2009 | 23.25 | 23.29 | 22.02 | 22.38 | 3,885,943 | -1.40(-5.90%) |
Jan 21, 2009 | 22.14 | 23.89 | 21.70 | 23.79 | 4,001,538 | +2.11(+9.71%) |
Jan 20, 2009 | 22.33 | 23.58 | 21.67 | 21.68 | 4,127,542 | -1.49(-6.42%) |
Jan 16, 2009 | 23.64 | 24.00 | 22.83 | 23.17 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.62 | 23.74 | 21.81 | 23.04 | 2,942,532 | +0.36(+1.59%) |
Jan 14, 2009 | 23.63 | 23.89 | 22.48 | 22.68 | 2,544,531 | -1.63(-6.69%) |
Jan 13, 2009 | 24.32 | 24.64 | 23.85 | 24.31 | 3,210,427 | -0.22(-0.90%) |
Jan 12, 2009 | 25.58 | 25.63 | 24.24 | 24.53 | 2,026,398 | -0.87(-3.42%) |
Jan 09, 2009 | 26.35 | 26.41 | 25.29 | 25.39 | 1,583,915 | -0.90(-3.41%) |
Jan 08, 2009 | 25.76 | 26.52 | 25.70 | 26.29 | 1,602,614 | +0.25(+0.96%) |
Jan 07, 2009 | 27.20 | 27.23 | 25.92 | 26.04 | 1,872,312 | -1.59(-5.75%) |
Jan 06, 2009 | 28.17 | 28.26 | 27.25 | 27.63 | 1,885,348 | +0.10(+0.37%) |
Jan 05, 2009 | 27.24 | 28.17 | 26.86 | 27.53 | 1,708,462 | +0.04(+0.13%) |
Jan 02, 2009 | 26.69 | 27.70 | 25.74 | 27.49 | 0 | +1.40(+5.38%) |
Jan 01, 2009 | 25.25 | 26.27 | 24.83 | 26.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.25 | 26.27 | 24.83 | 26.09 | 1,479,948 | +0.44(+1.73%) |
Dec 30, 2008 | 24.33 | 25.69 | 24.33 | 25.64 | 1,688,595 | +1.35(+5.55%) |
Dec 29, 2008 | 24.66 | 24.93 | 23.93 | 24.30 | 1,456,159 | -0.42(-1.68%) |
Dec 26, 2008 | 24.48 | 24.85 | 24.19 | 24.71 | 1,005,761 | +0.38(+1.56%) |
Dec 24, 2008 | 24.90 | 24.90 | 24.14 | 24.33 | 585,594 | -0.46(-1.86%) |
Dec 23, 2008 | 24.83 | 25.30 | 24.41 | 24.79 | 2,069,711 | +0.13(+0.52%) |
Dec 22, 2008 | 26.26 | 26.32 | 24.20 | 24.67 | 1,957,346 | -1.17(-4.54%) |
Dec 19, 2008 | 26.11 | 26.42 | 25.37 | 25.84 | 3,078,926 | +0.54(+2.15%) |
Dec 18, 2008 | 26.82 | 26.96 | 25.04 | 25.29 | 2,233,647 | -0.98(-3.73%) |
Dec 17, 2008 | 26.85 | 27.10 | 25.88 | 26.27 | 1,847,376 | -0.62(-2.30%) |
Dec 16, 2008 | 25.09 | 26.89 | 25.01 | 26.89 | 3,018,870 | +2.16(+8.74%) |
Dec 15, 2008 | 25.21 | 25.88 | 24.29 | 24.73 | 2,120,409 | -0.59(-2.33%) |
Dec 12, 2008 | 24.24 | 25.39 | 23.76 | 25.32 | 2,163,867 | +0.34(+1.37%) |
Dec 11, 2008 | 25.64 | 26.75 | 24.80 | 24.98 | 2,156,468 | -0.88(-3.39%) |
Dec 10, 2008 | 25.01 | 26.32 | 24.65 | 25.86 | 2,413,902 | +1.08(+4.36%) |
Dec 09, 2008 | 24.93 | 26.10 | 24.57 | 24.78 | 3,600,857 | -1.13(-4.35%) |
Dec 08, 2008 | 24.64 | 26.29 | 24.64 | 25.90 | 3,904,031 | +1.91(+7.97%) |
Dec 05, 2008 | 22.93 | 24.16 | 21.91 | 23.99 | 3,378,784 | +0.81(+3.51%) |
Dec 04, 2008 | 23.80 | 24.67 | 22.70 | 23.18 | 2,378,392 | -1.37(-5.57%) |
Dec 03, 2008 | 23.49 | 24.81 | 22.21 | 24.55 | 2,673,572 | +1.00(+4.24%) |
Dec 02, 2008 | 22.90 | 23.87 | 22.29 | 23.55 | 3,650,752 | +1.87(+8.60%) |
Dec 01, 2008 | 24.30 | 24.70 | 21.55 | 21.68 | 3,206,629 | -3.61(-14.28%) |
Nov 28, 2008 | 25.21 | 25.36 | 24.25 | 25.29 | 1,354,214 | +0.04(+0.15%) |
Nov 26, 2008 | 22.40 | 25.44 | 22.40 | 25.26 | 2,697,768 | +1.67(+7.09%) |
Nov 25, 2008 | 23.68 | 24.15 | 22.28 | 23.58 | 3,271,976 | -0.04(-0.16%) |
Nov 24, 2008 | 21.53 | 23.68 | 20.62 | 23.62 | 4,745,273 | +2.99(+14.50%) |
Nov 21, 2008 | 19.04 | 20.73 | 18.28 | 20.63 | 5,627,854 | +2.10(+11.31%) |
Nov 20, 2008 | 21.24 | 21.44 | 17.91 | 18.53 | 6,375,433 | -3.35(-15.32%) |
Nov 19, 2008 | 24.00 | 24.66 | 21.65 | 21.89 | 2,989,853 | -2.29(-9.47%) |
Nov 18, 2008 | 24.04 | 24.45 | 22.79 | 24.18 | 3,419,320 | +0.18(+0.77%) |
Nov 17, 2008 | 25.52 | 25.66 | 23.85 | 23.99 | 2,685,811 | -1.81(-7.02%) |
Nov 14, 2008 | 25.95 | 27.34 | 24.93 | 25.80 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.72 | 26.98 | 23.42 | 26.92 | 3,837,613 | +2.41(+9.83%) |
Nov 12, 2008 | 25.88 | 26.53 | 24.37 | 24.51 | 3,150,218 | -1.93(-7.30%) |
Nov 11, 2008 | 26.74 | 27.20 | 26.00 | 26.44 | 2,449,122 | -0.65(-2.39%) |
Nov 10, 2008 | 28.22 | 28.80 | 26.57 | 27.08 | 1,936,529 | -0.79(-2.85%) |
Nov 07, 2008 | 26.88 | 28.05 | 26.88 | 27.88 | 2,082,041 | +0.83(+3.07%) |
Nov 06, 2008 | 29.38 | 30.23 | 26.91 | 27.05 | 3,403,907 | -2.55(-8.61%) |
Nov 05, 2008 | 29.61 | 30.95 | 29.00 | 29.60 | 3,234,552 | -1.34(-4.33%) |
Nov 04, 2008 | 31.35 | 31.64 | 30.19 | 30.94 | 2,838,033 | +0.32(+1.06%) |
Nov 03, 2008 | 30.42 | 31.52 | 29.55 | 30.61 | 2,581,693 | -0.05(-0.15%) |
Oct 31, 2008 | 29.47 | 31.43 | 28.96 | 30.66 | 2,922,426 | +0.90(+3.01%) |
Oct 30, 2008 | 27.26 | 29.98 | 27.00 | 29.76 | 2,228,367 | +3.21(+12.10%) |
Oct 29, 2008 | 27.54 | 30.01 | 26.19 | 26.55 | 5,194,664 | -0.29(-1.07%) |
Oct 28, 2008 | 24.18 | 26.84 | 22.77 | 26.84 | 4,776,608 | +3.15(+13.29%) |
Oct 27, 2008 | 27.27 | 27.27 | 23.69 | 23.69 | 5,458,630 | -5.23(-18.08%) |
Oct 24, 2008 | 25.87 | 28.91 | 25.87 | 28.91 | 2,207,526 | -0.49(-1.66%) |
Oct 23, 2008 | 27.82 | 29.91 | 26.62 | 29.40 | 3,312,829 | +1.65(+5.96%) |
Oct 22, 2008 | 29.97 | 29.97 | 26.84 | 27.75 | 2,287,088 | -2.73(-8.97%) |
Oct 21, 2008 | 31.62 | 31.93 | 30.19 | 30.48 | 1,753,507 | -1.46(-4.57%) |
Oct 20, 2008 | 29.18 | 32.10 | 28.79 | 31.94 | 1,765,300 | +2.94(+10.12%) |
Oct 17, 2008 | 29.53 | 31.16 | 27.59 | 29.01 | 3,423,150 | -1.09(-3.62%) |
Oct 16, 2008 | 28.24 | 30.11 | 26.81 | 30.10 | 4,016,737 | +2.11(+7.56%) |
Oct 15, 2008 | 30.66 | 30.93 | 27.70 | 27.98 | 4,621,966 | -3.30(-10.54%) |
Oct 14, 2008 | 31.10 | 32.09 | 29.98 | 31.28 | 5,312,431 | +1.48(+4.96%) |
Oct 13, 2008 | 26.65 | 29.98 | 25.39 | 29.80 | 4,107,214 | +5.70(+23.64%) |
Oct 10, 2008 | 22.26 | 24.75 | 21.49 | 24.10 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.97 | 28.25 | 24.54 | 24.54 | 4,996,822 | -0.65(-2.57%) |
Oct 08, 2008 | 30.87 | 33.94 | 25.18 | 25.18 | 4,577,616 | -5.36(-17.54%) |
Oct 07, 2008 | 31.23 | 32.95 | 30.54 | 30.54 | 3,438,677 | -1.30(-4.09%) |
Oct 06, 2008 | 32.04 | 32.90 | 30.82 | 31.84 | 4,426,552 | -1.24(-3.74%) |
Oct 03, 2008 | 32.51 | 34.37 | 32.51 | 33.08 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.50 | 36.17 | 32.15 | 32.18 | 2,703,848 | -3.32(-9.36%) |
Oct 01, 2008 | 36.13 | 36.13 | 34.76 | 35.51 | 2,671,436 | -0.96(-2.63%) |
Sep 30, 2008 | 34.88 | 36.61 | 34.60 | 36.47 | 2,594,709 | +2.42(+7.11%) |
Sep 29, 2008 | 37.81 | 38.55 | 32.32 | 34.05 | 7,215,282 | -5.65(-14.24%) |
Sep 26, 2008 | 38.55 | 39.70 | 37.95 | 39.70 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.55 | 40.26 | 37.30 | 39.01 | 2,003,961 | +1.46(+3.89%) |
Sep 24, 2008 | 36.22 | 38.80 | 35.98 | 37.55 | 1,997,808 | +0.43(+1.17%) |
Sep 23, 2008 | 39.25 | 39.25 | 36.25 | 37.11 | 1,426,991 | +0.13(+0.35%) |
Sep 22, 2008 | 37.53 | 38.92 | 35.77 | 36.98 | 4,327,336 | -0.86(-2.27%) |
Sep 19, 2008 | 41.50 | 45.54 | 36.20 | 37.84 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.24 | 36.94 | 33.35 | 36.94 | 5,730,441 | +2.02(+5.79%) |
Sep 17, 2008 | 36.68 | 37.48 | 34.58 | 34.92 | 4,947,198 | -2.04(-5.52%) |
Sep 16, 2008 | 35.09 | 37.29 | 34.67 | 36.96 | 5,246,691 | +0.73(+2.01%) |
Sep 15, 2008 | 36.42 | 38.71 | 36.23 | 36.23 | 5,304,636 | -2.42(-6.26%) |
Sep 12, 2008 | 38.07 | 38.88 | 37.67 | 38.65 | 5,500,221 | +0.53(+1.38%) |
Sep 11, 2008 | 37.47 | 38.24 | 37.40 | 38.12 | 4,432,394 | -0.25(-0.65%) |
Sep 10, 2008 | 38.02 | 38.81 | 37.11 | 38.37 | 4,061,469 | +0.20(+0.53%) |
Sep 09, 2008 | 39.78 | 40.22 | 38.17 | 38.17 | 4,509,440 | -1.90(-4.75%) |
Sep 08, 2008 | 41.75 | 41.75 | 39.07 | 40.07 | 3,991,953 | +1.02(+2.60%) |
Sep 05, 2008 | 38.31 | 39.11 | 37.95 | 39.05 | 0 | +0.54(+1.41%) |
Sep 04, 2008 | 39.25 | 39.28 | 38.32 | 38.51 | 3,869,298 | -0.90(-2.30%) |
Sep 03, 2008 | 39.85 | 40.11 | 39.01 | 39.41 | 2,615,108 | -0.31(-0.79%) |
Sep 02, 2008 | 40.70 | 41.68 | 39.47 | 39.73 | 2,352,234 | -0.38(-0.94%) |
Aug 29, 2008 | 40.23 | 40.72 | 40.00 | 40.11 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.92 | 40.48 | 39.80 | 40.38 | 2,772,925 | +0.67(+1.70%) |
Aug 27, 2008 | 38.69 | 39.71 | 38.64 | 39.71 | 2,261,422 | +1.02(+2.65%) |
Aug 26, 2008 | 38.06 | 38.75 | 37.82 | 38.68 | 1,704,270 | +0.50(+1.31%) |
Aug 25, 2008 | 38.57 | 39.18 | 38.13 | 38.18 | 1,387,466 | -0.67(-1.73%) |
Aug 22, 2008 | 37.80 | 38.86 | 37.80 | 38.86 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.86 | 38.27 | 37.53 | 37.84 | 1,730,823 | -0.21(-0.56%) |
Aug 20, 2008 | 37.82 | 38.09 | 37.47 | 38.06 | 1,970,307 | +0.25(+0.66%) |
Aug 19, 2008 | 38.10 | 38.45 | 37.64 | 37.81 | 2,022,102 | -0.58(-1.52%) |
Aug 18, 2008 | 38.98 | 39.27 | 38.30 | 38.39 | 2,967,690 | -0.75(-1.91%) |
Aug 15, 2008 | 39.27 | 40.11 | 38.88 | 39.14 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.46 | 39.45 | 38.46 | 39.34 | 2,481,641 | +0.31(+0.80%) |
Aug 13, 2008 | 39.04 | 39.53 | 38.66 | 39.02 | 2,966,756 | -0.32(-0.82%) |
Aug 12, 2008 | 39.63 | 39.89 | 39.23 | 39.35 | 3,028,218 | -0.57(-1.43%) |
Aug 11, 2008 | 40.15 | 40.46 | 39.49 | 39.92 | 2,804,474 | -0.25(-0.62%) |
Aug 08, 2008 | 39.53 | 40.30 | 39.17 | 40.17 | 15,337,078 | +0.75(+1.90%) |
Aug 07, 2008 | 40.65 | 41.05 | 39.33 | 39.42 | 2,802,083 | -1.48(-3.61%) |
Aug 06, 2008 | 40.54 | 41.38 | 40.54 | 40.90 | 2,999,628 | +0.29(+0.70%) |
Aug 05, 2008 | 40.22 | 40.62 | 39.75 | 40.61 | 3,758,059 | +0.72(+1.81%) |
Aug 04, 2008 | 40.66 | 41.13 | 39.89 | 39.89 | 2,701,597 | -1.08(-2.64%) |
Aug 01, 2008 | 41.08 | 41.28 | 40.51 | 40.97 | 2,513,416 | -0.18(-0.43%) |
Jul 31, 2008 | 41.56 | 41.88 | 41.10 | 41.15 | 2,940,828 | -0.79(-1.89%) |
Jul 30, 2008 | 42.24 | 42.73 | 41.06 | 41.94 | 3,367,097 | +0.90(+2.18%) |
Jul 29, 2008 | 41.05 | 41.14 | 39.62 | 41.05 | 4,358,253 | +1.75(+4.47%) |
Jul 28, 2008 | 38.71 | 40.52 | 38.46 | 39.29 | 4,085,821 | +0.58(+1.50%) |
Jul 25, 2008 | 40.35 | 40.47 | 38.10 | 38.71 | 3,397,749 | +0.02(+0.05%) |
Jul 24, 2008 | 40.26 | 40.64 | 38.57 | 38.69 | 4,923,975 | -1.40(-3.50%) |
Jul 23, 2008 | 40.61 | 40.86 | 39.89 | 40.10 | 3,800,445 | -0.64(-1.56%) |
Jul 22, 2008 | 39.98 | 40.85 | 39.55 | 40.73 | 3,689,454 | +0.56(+1.40%) |
Jul 21, 2008 | 39.63 | 40.52 | 39.04 | 40.17 | 3,939,537 | +0.52(+1.30%) |
Jul 18, 2008 | 39.68 | 39.82 | 39.25 | 39.65 | 6,625,205 | -0.07(-0.19%) |
Jul 17, 2008 | 40.31 | 40.80 | 39.40 | 39.73 | 7,182,934 | -0.30(-0.76%) |
Jul 16, 2008 | 40.22 | 40.75 | 39.75 | 40.03 | 6,489,559 | -0.39(-0.96%) |
Jul 15, 2008 | 40.91 | 41.66 | 40.33 | 40.42 | 6,294,280 | -0.93(-2.26%) |
Jul 14, 2008 | 42.43 | 42.60 | 41.26 | 41.35 | 5,196,801 | -0.54(-1.28%) |
Jul 11, 2008 | 42.12 | 42.94 | 40.77 | 41.89 | 5,472,878 | -0.57(-1.35%) |
Jul 10, 2008 | 41.87 | 42.68 | 41.56 | 42.46 | 4,615,472 | +0.32(+0.77%) |
Jul 09, 2008 | 43.43 | 43.88 | 42.02 | 42.14 | 4,883,118 | -0.92(-2.14%) |
Jul 08, 2008 | 43.08 | 43.17 | 41.63 | 43.06 | 5,412,278 | +1.29(+3.10%) |
Jul 07, 2008 | 42.73 | 43.57 | 41.55 | 41.77 | 3,689,588 | -0.67(-1.59%) |
Jul 04, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,091 | +0.00(+0.00%) |
Jul 03, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,091 | -0.42(-0.99%) |
Jul 02, 2008 | 43.48 | 44.79 | 42.86 | 42.87 | 2,563,649 | -0.75(-1.72%) |