Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.58 | 18.58 | 17.58 | 18.06 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 17.92 | 18.44 | 17.80 | 18.02 | 16,689,546 | +0.35(+1.99%) |
Feb 25, 2009 | 17.40 | 18.17 | 17.15 | 17.67 | 17,147,254 | +0.20(+1.15%) |
Feb 24, 2009 | 17.25 | 17.62 | 16.82 | 17.47 | 25,962,120 | +0.19(+1.09%) |
Feb 23, 2009 | 17.73 | 18.35 | 17.16 | 17.28 | 16,049,509 | -0.20(-1.15%) |
Feb 20, 2009 | 17.29 | 17.64 | 16.92 | 17.48 | 19,361,738 | +0.01(+0.04%) |
Feb 19, 2009 | 18.03 | 18.42 | 17.37 | 17.48 | 15,709,840 | +0.11(+0.61%) |
Feb 18, 2009 | 17.95 | 18.02 | 17.23 | 17.37 | 14,879,319 | -0.28(-1.60%) |
Feb 17, 2009 | 18.30 | 18.47 | 17.48 | 17.65 | 20,869,474 | -1.37(-7.18%) |
Feb 13, 2009 | 18.88 | 19.36 | 18.80 | 19.02 | 13,594,629 | +0.08(+0.40%) |
Feb 12, 2009 | 17.92 | 19.02 | 17.91 | 18.94 | 20,320,978 | +0.65(+3.56%) |
Feb 11, 2009 | 18.40 | 18.58 | 17.98 | 18.29 | 11,708,486 | +0.31(+1.71%) |
Feb 10, 2009 | 18.74 | 19.28 | 17.85 | 17.99 | 11,474,074 | -0.90(-4.78%) |
Feb 09, 2009 | 18.66 | 18.99 | 18.10 | 18.89 | 9,170,447 | +0.19(+1.01%) |
Feb 06, 2009 | 18.33 | 18.84 | 18.33 | 18.70 | 10,573,520 | +0.31(+1.67%) |
Feb 05, 2009 | 17.51 | 18.69 | 17.39 | 18.39 | 17,042,644 | +0.84(+4.78%) |
Feb 04, 2009 | 17.70 | 18.28 | 17.37 | 17.55 | 13,520,440 | -0.34(-1.93%) |
Feb 03, 2009 | 17.10 | 18.13 | 17.00 | 17.90 | 12,629,905 | +0.80(+4.65%) |
Feb 02, 2009 | 17.10 | 17.55 | 16.80 | 17.10 | 13,179,221 | -0.46(-2.61%) |
Jan 30, 2009 | 18.34 | 18.38 | 17.42 | 17.56 | 0 | -0.71(-3.91%) |
Jan 29, 2009 | 18.73 | 19.04 | 18.20 | 18.27 | 10,730,080 | -0.69(-3.63%) |
Jan 28, 2009 | 18.39 | 19.22 | 18.20 | 18.96 | 19,382,978 | +1.25(+7.08%) |
Jan 27, 2009 | 17.79 | 18.44 | 17.55 | 17.71 | 13,634,043 | +0.03(+0.14%) |
Jan 26, 2009 | 17.38 | 18.10 | 17.17 | 17.68 | 11,852,302 | +0.36(+2.06%) |
Jan 23, 2009 | 16.66 | 17.71 | 16.66 | 17.33 | 13,283,429 | +0.26(+1.50%) |
Jan 22, 2009 | 17.15 | 17.44 | 16.53 | 17.07 | 17,337,500 | -0.04(-0.26%) |
Jan 21, 2009 | 17.27 | 17.27 | 16.49 | 17.11 | 16,606,612 | +0.05(+0.29%) |
Jan 20, 2009 | 18.10 | 18.31 | 16.85 | 17.06 | 22,686,550 | -1.32(-7.19%) |
Jan 16, 2009 | 17.25 | 18.80 | 16.95 | 18.39 | 33,157,620 | +1.38(+8.11%) |
Jan 15, 2009 | 16.29 | 18.04 | 16.02 | 17.01 | 15,392,144 | +0.64(+3.90%) |
Jan 14, 2009 | 16.38 | 16.61 | 16.06 | 16.37 | 15,490,747 | -0.57(-3.37%) |
Jan 13, 2009 | 16.94 | 17.41 | 16.61 | 16.94 | 11,153,746 | -0.33(-1.92%) |
Jan 12, 2009 | 17.37 | 17.98 | 17.12 | 17.27 | 12,134,767 | -0.33(-1.85%) |
Jan 09, 2009 | 18.65 | 18.77 | 17.43 | 17.60 | 16,132,388 | -0.98(-5.30%) |
Jan 08, 2009 | 17.90 | 18.90 | 17.90 | 18.58 | 12,759,432 | +0.06(+0.34%) |
Jan 07, 2009 | 19.28 | 19.38 | 18.36 | 18.52 | 12,118,035 | -1.07(-5.44%) |
Jan 06, 2009 | 19.29 | 19.88 | 19.12 | 19.58 | 14,803,112 | +0.78(+4.17%) |
Jan 05, 2009 | 18.49 | 19.11 | 18.41 | 18.80 | 14,525,348 | +0.61(+3.38%) |
Jan 02, 2009 | 17.52 | 18.27 | 17.44 | 18.19 | 0 | +0.66(+3.75%) |
Jan 01, 2009 | 17.28 | 17.75 | 17.20 | 17.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.28 | 17.75 | 17.20 | 17.53 | 7,569,731 | +0.22(+1.30%) |
Dec 30, 2008 | 16.51 | 17.39 | 16.51 | 17.30 | 8,024,690 | +0.88(+5.35%) |
Dec 29, 2008 | 16.91 | 16.91 | 16.12 | 16.42 | 5,654,748 | -0.22(-1.35%) |
Dec 26, 2008 | 16.33 | 16.97 | 16.33 | 16.65 | 2,722,106 | +0.00(+0.00%) |
Dec 24, 2008 | 16.42 | 16.68 | 16.42 | 16.65 | 2,466,003 | +0.15(+0.91%) |
Dec 23, 2008 | 16.88 | 17.10 | 16.41 | 16.50 | 8,635,602 | -0.53(-3.11%) |
Dec 22, 2008 | 17.71 | 17.77 | 16.71 | 17.03 | 10,668,268 | -0.49(-2.81%) |
Dec 19, 2008 | 17.39 | 18.06 | 17.35 | 17.52 | 12,727,830 | -0.12(-0.67%) |
Dec 18, 2008 | 17.95 | 18.49 | 17.41 | 17.64 | 14,431,320 | -0.18(-1.01%) |
Dec 17, 2008 | 17.09 | 18.11 | 17.02 | 17.82 | 14,606,662 | +0.56(+3.25%) |
Dec 16, 2008 | 16.16 | 17.34 | 16.08 | 17.26 | 42,970,464 | +2.63(+17.94%) |
Dec 15, 2008 | 15.66 | 15.90 | 14.29 | 14.63 | 15,161,679 | -0.59(-3.89%) |
Dec 12, 2008 | 14.65 | 15.28 | 14.35 | 15.23 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.07 | 16.00 | 14.82 | 15.03 | 11,908,435 | -0.45(-2.90%) |
Dec 10, 2008 | 14.93 | 15.71 | 14.59 | 15.48 | 12,794,531 | +0.67(+4.51%) |
Dec 09, 2008 | 14.75 | 15.76 | 14.63 | 14.81 | 16,334,631 | -0.33(-2.18%) |
Dec 08, 2008 | 14.97 | 15.59 | 14.62 | 15.14 | 14,933,879 | +0.77(+5.34%) |
Dec 05, 2008 | 13.54 | 14.40 | 13.09 | 14.37 | 11,002,698 | +0.57(+4.11%) |
Dec 04, 2008 | 12.95 | 14.63 | 12.94 | 13.81 | 19,963,786 | +0.62(+4.68%) |
Dec 03, 2008 | 12.65 | 13.25 | 11.86 | 13.19 | 13,803,228 | +0.75(+6.02%) |
Dec 02, 2008 | 12.00 | 12.55 | 11.53 | 12.44 | 17,128,954 | +0.58(+4.89%) |
Dec 01, 2008 | 12.42 | 12.67 | 11.74 | 11.86 | 14,403,135 | -1.05(-8.16%) |
Nov 28, 2008 | 13.34 | 13.34 | 12.49 | 12.91 | 5,636,628 | -0.23(-1.76%) |
Nov 26, 2008 | 12.23 | 13.25 | 12.20 | 13.14 | 12,422,688 | +0.67(+5.40%) |
Nov 25, 2008 | 12.62 | 13.19 | 12.20 | 12.47 | 17,078,762 | +0.07(+0.55%) |
Nov 24, 2008 | 11.31 | 12.66 | 11.10 | 12.40 | 22,552,986 | +1.41(+12.82%) |
Nov 21, 2008 | 11.86 | 11.86 | 10.24 | 10.99 | 21,352,114 | +0.13(+1.21%) |
Nov 20, 2008 | 11.19 | 12.08 | 10.74 | 10.86 | 18,587,130 | -0.72(-6.24%) |
Nov 19, 2008 | 12.54 | 12.81 | 10.92 | 11.59 | 31,678,612 | -1.49(-11.40%) |
Nov 18, 2008 | 12.88 | 13.43 | 12.58 | 13.08 | 14,921,875 | +0.12(+0.96%) |
Nov 17, 2008 | 13.35 | 13.64 | 12.93 | 12.95 | 14,500,985 | -0.80(-5.85%) |
Nov 14, 2008 | 14.21 | 14.68 | 13.67 | 13.76 | 0 | -0.95(-6.49%) |
Nov 13, 2008 | 13.59 | 14.73 | 13.09 | 14.71 | 22,455,988 | +1.01(+7.37%) |
Nov 12, 2008 | 13.09 | 14.20 | 12.91 | 13.70 | 41,744,136 | -1.19(-8.00%) |
Nov 11, 2008 | 15.25 | 15.43 | 14.68 | 14.89 | 12,318,906 | -0.83(-5.28%) |
Nov 10, 2008 | 16.71 | 17.12 | 15.46 | 15.72 | 12,300,464 | -0.24(-1.49%) |
Nov 07, 2008 | 15.99 | 16.31 | 15.65 | 15.96 | 9,239,671 | -0.11(-0.66%) |
Nov 06, 2008 | 16.21 | 17.15 | 15.65 | 16.06 | 18,293,948 | -0.52(-3.16%) |
Nov 05, 2008 | 17.02 | 17.09 | 16.46 | 16.59 | 13,748,300 | -0.55(-3.20%) |
Nov 04, 2008 | 18.00 | 18.00 | 16.64 | 17.14 | 16,224,331 | -0.17(-1.01%) |
Nov 03, 2008 | 16.84 | 18.01 | 16.66 | 17.31 | 16,892,412 | +0.55(+3.27%) |
Oct 31, 2008 | 15.78 | 16.88 | 15.40 | 16.76 | 0 | +1.42(+9.22%) |
Oct 30, 2008 | 15.45 | 15.50 | 14.93 | 15.35 | 12,060,705 | +0.91(+6.31%) |
Oct 29, 2008 | 14.92 | 15.45 | 14.09 | 14.44 | 25,717,806 | -0.53(-3.54%) |
Oct 28, 2008 | 14.02 | 15.41 | 13.37 | 14.97 | 24,520,700 | +1.55(+11.58%) |
Oct 27, 2008 | 13.72 | 14.34 | 13.41 | 13.41 | 12,761,627 | -0.62(-4.44%) |
Oct 24, 2008 | 12.48 | 14.30 | 12.47 | 14.04 | 16,088,782 | +0.11(+0.81%) |
Oct 23, 2008 | 14.21 | 14.48 | 13.14 | 13.92 | 17,618,470 | -0.33(-2.32%) |
Oct 22, 2008 | 15.19 | 15.19 | 13.72 | 14.25 | 12,559,496 | -1.04(-6.81%) |
Oct 21, 2008 | 15.50 | 15.70 | 15.23 | 15.30 | 12,245,322 | -0.30(-1.92%) |
Oct 20, 2008 | 15.99 | 16.14 | 15.31 | 15.60 | 17,823,880 | +0.16(+1.05%) |
Oct 17, 2008 | 15.21 | 16.09 | 15.00 | 15.43 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.39 | 15.74 | 14.70 | 15.63 | 21,463,814 | +0.31(+1.99%) |
Oct 15, 2008 | 16.54 | 16.85 | 15.13 | 15.33 | 17,512,784 | -1.55(-9.16%) |
Oct 14, 2008 | 17.73 | 17.83 | 16.50 | 16.87 | 19,615,684 | -0.04(-0.26%) |
Oct 13, 2008 | 16.97 | 17.16 | 16.09 | 16.92 | 18,455,456 | +0.86(+5.36%) |
Oct 10, 2008 | 15.01 | 16.79 | 14.70 | 16.06 | 25,260,998 | -0.35(-2.13%) |
Oct 09, 2008 | 18.49 | 18.49 | 16.08 | 16.41 | 19,914,748 | -1.71(-9.46%) |
Oct 08, 2008 | 18.58 | 19.62 | 18.12 | 18.12 | 26,953,398 | -0.80(-4.22%) |
Oct 07, 2008 | 20.02 | 20.57 | 18.83 | 18.92 | 17,130,662 | -1.29(-6.39%) |
Oct 06, 2008 | 20.08 | 20.76 | 19.25 | 20.21 | 19,139,326 | -0.79(-3.77%) |
Oct 03, 2008 | 21.76 | 22.14 | 20.80 | 21.00 | 0 | -0.36(-1.69%) |
Oct 02, 2008 | 22.52 | 22.67 | 21.24 | 21.36 | 12,987,722 | -1.32(-5.81%) |
Oct 01, 2008 | 23.04 | 23.35 | 22.41 | 22.68 | 10,936,342 | -0.61(-2.61%) |
Sep 30, 2008 | 22.97 | 23.51 | 22.40 | 23.29 | 10,633,828 | +0.57(+2.52%) |
Sep 29, 2008 | 23.90 | 24.26 | 22.13 | 22.72 | 15,102,327 | -1.58(-6.49%) |
Sep 26, 2008 | 23.60 | 24.29 | 23.39 | 24.29 | 0 | +0.25(+1.03%) |
Sep 25, 2008 | 23.97 | 24.75 | 23.55 | 24.05 | 14,575,736 | +0.38(+1.60%) |
Sep 24, 2008 | 23.44 | 24.10 | 23.35 | 23.67 | 13,071,486 | +0.15(+0.63%) |
Sep 23, 2008 | 24.51 | 24.77 | 23.33 | 23.52 | 15,266,476 | -0.86(-3.54%) |
Sep 22, 2008 | 26.03 | 26.06 | 24.16 | 24.38 | 15,606,370 | -1.38(-5.37%) |
Sep 19, 2008 | 26.85 | 62.51 | 25.59 | 25.77 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 25.24 | 25.75 | 24.10 | 25.72 | 20,709,794 | +1.01(+4.07%) |
Sep 17, 2008 | 25.49 | 26.08 | 24.60 | 24.71 | 21,275,470 | -1.62(-6.16%) |
Sep 16, 2008 | 25.28 | 26.49 | 24.53 | 26.33 | 32,275,722 | -0.81(-2.97%) |
Sep 15, 2008 | 26.83 | 27.95 | 26.83 | 27.14 | 15,621,770 | -0.49(-1.78%) |
Sep 12, 2008 | 27.69 | 28.03 | 27.45 | 27.63 | 16,698,183 | -0.94(-3.28%) |
Sep 11, 2008 | 27.69 | 28.59 | 27.38 | 28.57 | 14,106,065 | +0.49(+1.75%) |
Sep 10, 2008 | 27.90 | 28.47 | 27.61 | 28.08 | 10,561,141 | +0.25(+0.92%) |
Sep 09, 2008 | 28.61 | 28.92 | 27.75 | 27.82 | 16,414,343 | -1.32(-4.54%) |
Sep 08, 2008 | 28.73 | 29.50 | 28.15 | 29.14 | 15,024,246 | +1.25(+4.47%) |
Sep 05, 2008 | 27.57 | 28.08 | 27.25 | 27.90 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 28.26 | 28.57 | 27.77 | 27.93 | 12,340,300 | -0.63(-2.22%) |
Sep 03, 2008 | 28.02 | 28.94 | 27.76 | 28.57 | 13,928,335 | +0.13(+0.46%) |
Sep 02, 2008 | 28.27 | 29.00 | 28.22 | 28.44 | 10,364,838 | +0.63(+2.28%) |
Aug 29, 2008 | 28.02 | 28.13 | 27.70 | 27.80 | 0 | -0.39(-1.39%) |
Aug 28, 2008 | 27.66 | 28.26 | 27.59 | 28.19 | 7,077,464 | +0.71(+2.58%) |
Aug 27, 2008 | 27.26 | 27.72 | 27.13 | 27.49 | 5,351,307 | +0.04(+0.14%) |
Aug 26, 2008 | 27.50 | 27.65 | 27.11 | 27.45 | 7,600,477 | -0.01(-0.05%) |
Aug 25, 2008 | 27.90 | 28.05 | 27.34 | 27.46 | 7,794,408 | -0.57(-2.04%) |
Aug 22, 2008 | 27.67 | 28.18 | 27.59 | 28.03 | 7,480,320 | +0.50(+1.80%) |
Aug 21, 2008 | 27.08 | 27.60 | 26.86 | 27.54 | 6,868,977 | +0.06(+0.20%) |
Aug 20, 2008 | 27.96 | 27.96 | 27.08 | 27.48 | 13,607,978 | -0.34(-1.23%) |
Aug 19, 2008 | 28.44 | 28.49 | 27.73 | 27.82 | 10,849,010 | -0.79(-2.78%) |
Aug 18, 2008 | 29.13 | 29.24 | 28.42 | 28.62 | 9,194,846 | -0.47(-1.62%) |
Aug 15, 2008 | 28.59 | 29.37 | 28.43 | 29.09 | 0 | +0.63(+2.23%) |
Aug 14, 2008 | 28.16 | 28.66 | 27.83 | 28.46 | 13,533,334 | +0.27(+0.97%) |
Aug 13, 2008 | 28.33 | 28.77 | 27.77 | 28.18 | 18,460,426 | +0.29(+1.05%) |
Aug 12, 2008 | 27.65 | 28.20 | 27.26 | 27.89 | 15,065,271 | +0.32(+1.15%) |
Aug 11, 2008 | 26.56 | 28.63 | 26.32 | 27.57 | 22,696,930 | +1.01(+3.79%) |
Aug 08, 2008 | 24.99 | 26.78 | 24.99 | 26.57 | 12,639,114 | +1.46(+5.81%) |
Aug 07, 2008 | 25.52 | 25.52 | 24.88 | 25.11 | 8,320,936 | -0.63(-2.44%) |
Aug 06, 2008 | 25.51 | 25.82 | 25.23 | 25.74 | 7,209,867 | +0.16(+0.61%) |
Aug 05, 2008 | 24.90 | 25.82 | 24.78 | 25.58 | 10,058,079 | +0.87(+3.52%) |
Aug 04, 2008 | 24.84 | 24.96 | 24.54 | 24.71 | 7,100,095 | +0.02(+0.10%) |
Aug 01, 2008 | 24.69 | 24.90 | 24.09 | 24.69 | 6,426,322 | +0.02(+0.08%) |
Jul 31, 2008 | 24.78 | 25.46 | 24.61 | 24.67 | 10,035,833 | -0.42(-1.66%) |
Jul 30, 2008 | 25.10 | 26.06 | 24.63 | 25.08 | 8,930,257 | -0.04(-0.17%) |
Jul 29, 2008 | 25.13 | 25.20 | 23.98 | 25.13 | 11,411,634 | +1.06(+4.39%) |
Jul 28, 2008 | 24.52 | 24.54 | 23.78 | 24.07 | 9,367,267 | +0.29(+1.23%) |
Jul 25, 2008 | 24.03 | 24.54 | 23.54 | 23.78 | 8,402,653 | -0.18(-0.75%) |
Jul 24, 2008 | 24.72 | 24.89 | 23.93 | 23.96 | 7,646,645 | -0.70(-2.85%) |
Jul 23, 2008 | 24.08 | 25.59 | 24.04 | 24.66 | 10,841,945 | +0.38(+1.56%) |
Jul 22, 2008 | 23.70 | 24.38 | 23.24 | 24.28 | 8,928,479 | +0.46(+1.93%) |
Jul 21, 2008 | 24.36 | 24.55 | 23.64 | 23.82 | 6,220,477 | -0.40(-1.64%) |
Jul 18, 2008 | 24.93 | 24.93 | 23.72 | 24.22 | 10,625,161 | -0.24(-0.97%) |
Jul 17, 2008 | 23.60 | 24.67 | 23.30 | 24.46 | 11,759,980 | +0.25(+1.05%) |
Jul 16, 2008 | 23.22 | 24.35 | 22.94 | 24.20 | 15,871,193 | +1.09(+4.70%) |
Jul 15, 2008 | 22.98 | 23.51 | 22.42 | 23.11 | 13,111,219 | -0.06(-0.27%) |
Jul 14, 2008 | 23.69 | 23.74 | 22.98 | 23.18 | 9,067,810 | -0.18(-0.77%) |
Jul 11, 2008 | 23.62 | 23.74 | 22.70 | 23.36 | 15,180,710 | -0.59(-2.46%) |
Jul 10, 2008 | 24.85 | 24.88 | 23.72 | 23.95 | 16,261,175 | -0.80(-3.24%) |
Jul 09, 2008 | 25.12 | 25.75 | 24.69 | 24.75 | 13,046,970 | -0.59(-2.33%) |
Jul 08, 2008 | 24.38 | 25.41 | 24.27 | 25.34 | 11,797,935 | +0.96(+3.95%) |
Jul 07, 2008 | 24.67 | 25.15 | 24.06 | 24.38 | 11,352,776 | -0.21(-0.86%) |
Jul 04, 2008 | 24.59 | 24.92 | 24.31 | 24.59 | 5,923,779 | +0.00(+0.00%) |
Jul 03, 2008 | 24.59 | 24.92 | 24.31 | 24.59 | 5,923,779 | -0.04(-0.15%) |
Jul 02, 2008 | 24.93 | 25.18 | 24.56 | 24.62 | 10,922,161 | -0.18(-0.73%) |
Jul 01, 2008 | 24.39 | 24.86 | 24.02 | 24.80 | 8,990,049 | +0.21(+0.86%) |
Jun 30, 2008 | 24.96 | 25.31 | 24.53 | 24.59 | 10,161,974 | -0.28(-1.12%) |
Jun 27, 2008 | 24.88 | 25.15 | 24.48 | 24.87 | 9,007,379 | -0.02(-0.10%) |
Jun 26, 2008 | 25.52 | 25.74 | 24.78 | 24.90 | 12,933,062 | -0.97(-3.75%) |
Jun 25, 2008 | 25.77 | 26.70 | 25.68 | 25.87 | 12,057,155 | +0.39(+1.54%) |
Jun 24, 2008 | 25.36 | 25.91 | 24.80 | 25.47 | 11,613,473 | -0.09(-0.36%) |
Jun 23, 2008 | 26.18 | 26.43 | 25.51 | 25.57 | 10,814,817 | -0.56(-2.14%) |
Jun 20, 2008 | 26.83 | 26.96 | 26.06 | 26.13 | 12,414,753 | -0.89(-3.31%) |
Jun 19, 2008 | 26.58 | 27.18 | 26.46 | 27.02 | 10,069,460 | +0.48(+1.80%) |
Jun 18, 2008 | 26.83 | 26.99 | 26.38 | 26.54 | 14,969,944 | -0.45(-1.66%) |
Jun 17, 2008 | 28.82 | 28.90 | 26.80 | 26.99 | 30,435,268 | -1.50(-5.27%) |
Jun 16, 2008 | 28.16 | 28.86 | 27.97 | 28.49 | 13,873,676 | +0.11(+0.39%) |
Jun 13, 2008 | 27.88 | 28.61 | 27.73 | 28.38 | 10,994,796 | +0.96(+3.49%) |
Jun 12, 2008 | 27.34 | 27.90 | 27.26 | 27.42 | 9,483,288 | +0.43(+1.61%) |
Jun 11, 2008 | 27.85 | 28.01 | 26.94 | 26.99 | 10,257,573 | -1.00(-3.57%) |
Jun 10, 2008 | 27.76 | 28.30 | 26.97 | 27.99 | 11,816,899 | +0.55(+2.01%) |
Jun 09, 2008 | 27.83 | 28.24 | 27.02 | 27.44 | 12,747,909 | -0.12(-0.45%) |
Jun 06, 2008 | 28.33 | 28.57 | 27.36 | 27.56 | 17,277,420 | -1.95(-6.61%) |
Jun 05, 2008 | 28.94 | 29.83 | 28.91 | 29.51 | 13,286,506 | +0.64(+2.22%) |
Jun 04, 2008 | 28.34 | 28.93 | 28.19 | 28.87 | 9,644,014 | +0.40(+1.42%) |
Jun 03, 2008 | 28.76 | 28.94 | 28.14 | 28.47 | 9,900,202 | -0.14(-0.50%) |
Jun 02, 2008 | 28.93 | 29.21 | 28.00 | 28.61 | 11,725,050 | -0.39(-1.33%) |
May 30, 2008 | 28.69 | 29.18 | 28.39 | 29.00 | 9,265,605 | +0.35(+1.24%) |
May 29, 2008 | 27.47 | 28.95 | 27.47 | 28.64 | 20,682,054 | +1.32(+4.82%) |
May 28, 2008 | 26.98 | 27.46 | 26.77 | 27.32 | 9,276,595 | +0.47(+1.73%) |
May 27, 2008 | 26.87 | 27.43 | 26.39 | 26.86 | 9,091,796 | -0.03(-0.12%) |
May 26, 2008 | 26.51 | 27.31 | 26.39 | 26.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.51 | 27.31 | 26.39 | 26.89 | 9,235,182 | +0.30(+1.14%) |
May 22, 2008 | 26.49 | 26.70 | 26.08 | 26.59 | 8,311,547 | +0.12(+0.45%) |
May 21, 2008 | 26.92 | 27.17 | 26.40 | 26.47 | 9,899,889 | -0.45(-1.66%) |
May 20, 2008 | 27.28 | 27.30 | 26.62 | 26.91 | 8,330,577 | -0.46(-1.68%) |
May 19, 2008 | 27.95 | 27.95 | 27.27 | 27.37 | 6,906,047 | -0.58(-2.09%) |
May 16, 2008 | 28.21 | 28.21 | 27.47 | 27.96 | 7,433,580 | -0.15(-0.53%) |
May 15, 2008 | 27.87 | 28.18 | 27.37 | 28.11 | 7,502,806 | +0.24(+0.85%) |
May 14, 2008 | 27.28 | 28.02 | 27.10 | 27.87 | 8,150,658 | +0.78(+2.87%) |
May 13, 2008 | 27.00 | 27.25 | 26.71 | 27.10 | 6,926,041 | -0.02(-0.09%) |
May 12, 2008 | 26.16 | 27.18 | 26.13 | 27.12 | 9,714,083 | +1.08(+4.15%) |
May 09, 2008 | 26.08 | 26.36 | 25.88 | 26.04 | 4,581,104 | -0.07(-0.29%) |
May 08, 2008 | 27.32 | 27.32 | 25.93 | 26.11 | 14,455,473 | -0.87(-3.22%) |
May 07, 2008 | 27.73 | 27.81 | 26.88 | 26.98 | 7,530,721 | -0.61(-2.23%) |
May 06, 2008 | 27.06 | 27.86 | 26.97 | 27.60 | 6,806,456 | +0.36(+1.32%) |
May 05, 2008 | 27.73 | 27.75 | 27.08 | 27.24 | 7,696,896 | -0.66(-2.36%) |
May 02, 2008 | 27.98 | 28.16 | 27.48 | 27.90 | 10,312,822 | +0.07(+0.27%) |
May 01, 2008 | 26.72 | 27.82 | 26.58 | 27.82 | 9,302,684 | +1.11(+4.14%) |
Apr 30, 2008 | 27.67 | 27.69 | 26.57 | 26.72 | 8,596,793 | -0.84(-3.06%) |
Apr 29, 2008 | 28.16 | 28.49 | 27.36 | 27.56 | 10,099,714 | -0.58(-2.07%) |
Apr 28, 2008 | 28.10 | 28.54 | 27.70 | 28.14 | 9,627,792 | +0.14(+0.51%) |
Apr 25, 2008 | 27.47 | 28.02 | 27.24 | 28.00 | 9,853,867 | +0.71(+2.59%) |
Apr 24, 2008 | 27.01 | 27.79 | 26.72 | 27.29 | 10,862,738 | +0.21(+0.78%) |
Apr 23, 2008 | 26.36 | 27.15 | 26.26 | 27.08 | 7,109,816 | +0.77(+2.93%) |
Apr 22, 2008 | 27.03 | 27.03 | 26.11 | 26.31 | 7,375,604 | -0.87(-3.20%) |
Apr 21, 2008 | 26.96 | 27.32 | 26.78 | 27.18 | 7,753,316 | -0.04(-0.14%) |
Apr 18, 2008 | 26.71 | 27.29 | 26.71 | 27.22 | 12,216,309 | +0.83(+3.15%) |
Apr 17, 2008 | 26.52 | 26.52 | 26.10 | 26.39 | 6,005,407 | -0.19(-0.70%) |
Apr 16, 2008 | 26.18 | 26.62 | 25.92 | 26.57 | 7,254,718 | +0.64(+2.47%) |
Apr 15, 2008 | 25.62 | 25.99 | 25.33 | 25.93 | 7,505,730 | +0.45(+1.78%) |
Apr 14, 2008 | 25.46 | 25.74 | 25.19 | 25.48 | 8,200,182 | -0.09(-0.36%) |
Apr 11, 2008 | 25.87 | 26.21 | 25.52 | 25.57 | 6,778,829 | -0.57(-2.16%) |
Apr 10, 2008 | 25.69 | 26.55 | 25.64 | 26.14 | 8,116,848 | +0.51(+1.99%) |
Apr 09, 2008 | 26.36 | 26.41 | 25.41 | 25.63 | 7,858,873 | -0.57(-2.18%) |
Apr 08, 2008 | 26.28 | 26.44 | 25.98 | 26.20 | 6,652,715 | -0.21(-0.80%) |
Apr 07, 2008 | 26.88 | 26.88 | 26.22 | 26.41 | 6,180,145 | -0.22(-0.84%) |
Apr 04, 2008 | 26.22 | 26.96 | 26.10 | 26.64 | 9,586,398 | +0.22(+0.85%) |
Apr 03, 2008 | 26.86 | 26.86 | 26.06 | 26.41 | 15,646,660 | -0.88(-3.21%) |
Apr 02, 2008 | 28.34 | 28.36 | 26.94 | 27.29 | 31,562,200 | +0.29(+1.08%) |
Apr 01, 2008 | 26.05 | 27.09 | 26.05 | 27.00 | 15,311,522 | +1.25(+4.85%) |
Mar 31, 2008 | 25.46 | 26.03 | 25.15 | 25.75 | 10,940,149 | +0.56(+2.22%) |
Mar 28, 2008 | 25.71 | 25.73 | 25.02 | 25.19 | 13,551,591 | -1.06(-4.05%) |
Mar 27, 2008 | 26.27 | 27.32 | 26.25 | 26.25 | 13,428,464 | -0.01(-0.02%) |
Mar 26, 2008 | 26.11 | 26.33 | 25.87 | 26.26 | 11,561,299 | -0.32(-1.19%) |
Mar 25, 2008 | 26.87 | 27.13 | 26.10 | 26.57 | 9,241,625 | -0.30(-1.11%) |
Mar 24, 2008 | 26.86 | 27.41 | 26.67 | 26.87 | 13,800,355 | +0.53(+2.03%) |
Mar 21, 2008 | 25.16 | 26.54 | 25.05 | 26.34 | 13,855,843 | +0.00(+0.00%) |
Mar 20, 2008 | 25.16 | 26.54 | 25.05 | 26.34 | 13,855,843 | +1.20(+4.79%) |
Mar 19, 2008 | 25.60 | 25.90 | 25.11 | 25.13 | 8,125,582 | -0.40(-1.56%) |
Mar 18, 2008 | 24.91 | 25.62 | 24.70 | 25.53 | 13,138,062 | +1.04(+4.26%) |
Mar 17, 2008 | 24.31 | 25.09 | 24.06 | 24.49 | 11,805,629 | -0.36(-1.45%) |
Mar 14, 2008 | 25.36 | 25.54 | 24.38 | 24.85 | 8,699,444 | -0.37(-1.48%) |
Mar 13, 2008 | 24.75 | 25.49 | 24.38 | 25.22 | 9,595,843 | +0.16(+0.64%) |
Mar 12, 2008 | 25.75 | 26.10 | 24.98 | 25.06 | 8,968,183 | -0.64(-2.49%) |
Mar 11, 2008 | 25.72 | 25.95 | 24.92 | 25.70 | 11,491,132 | +1.01(+4.07%) |
Mar 10, 2008 | 24.78 | 25.18 | 24.51 | 24.69 | 10,773,920 | -0.07(-0.28%) |
Mar 07, 2008 | 25.11 | 25.60 | 24.49 | 24.76 | 16,024,821 | -0.60(-2.38%) |
Mar 06, 2008 | 26.46 | 26.48 | 25.24 | 25.36 | 13,570,439 | -1.22(-4.58%) |
Mar 05, 2008 | 26.58 | 27.13 | 26.23 | 26.58 | 8,082,629 | +0.12(+0.47%) |
Mar 04, 2008 | 26.36 | 26.72 | 26.10 | 26.46 | 26,451,388 | -0.42(-1.57%) |