Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.10 | 17.28 | 16.97 | 17.06 | 7,886,923 | +0.10(+0.57%) |
Apr 29, 2009 | 16.87 | 17.08 | 16.60 | 16.96 | 7,201,900 | +0.19(+1.16%) |
Apr 28, 2009 | 16.52 | 17.19 | 16.42 | 16.76 | 9,092,527 | +0.00(+0.00%) |
Apr 27, 2009 | 16.17 | 16.97 | 16.14 | 16.76 | 9,985,845 | +0.30(+1.81%) |
Apr 24, 2009 | 16.08 | 16.82 | 16.04 | 16.47 | 8,436,354 | +0.03(+0.17%) |
Apr 23, 2009 | 17.30 | 17.30 | 16.02 | 16.44 | 13,915,994 | -0.87(-5.00%) |
Apr 22, 2009 | 16.97 | 17.64 | 16.94 | 17.30 | 9,213,286 | +0.23(+1.34%) |
Apr 21, 2009 | 16.97 | 17.23 | 16.81 | 17.08 | 9,165,916 | +0.02(+0.12%) |
Apr 20, 2009 | 17.85 | 17.98 | 17.02 | 17.06 | 9,322,378 | -1.08(-5.96%) |
Apr 17, 2009 | 18.09 | 18.30 | 18.01 | 18.14 | 8,074,755 | +0.07(+0.38%) |
Apr 16, 2009 | 18.09 | 18.22 | 17.80 | 18.07 | 10,098,622 | +0.13(+0.73%) |
Apr 15, 2009 | 17.78 | 18.06 | 17.66 | 17.94 | 7,611,552 | +0.25(+1.41%) |
Apr 14, 2009 | 18.42 | 18.63 | 17.66 | 17.69 | 11,331,574 | -0.96(-5.13%) |
Apr 13, 2009 | 17.78 | 18.79 | 17.52 | 18.64 | 12,311,148 | +0.73(+4.10%) |
Apr 09, 2009 | 18.06 | 18.27 | 17.78 | 17.91 | 7,522,672 | +0.05(+0.27%) |
Apr 08, 2009 | 17.82 | 18.14 | 17.65 | 17.86 | 8,383,637 | +0.08(+0.47%) |
Apr 07, 2009 | 18.43 | 18.74 | 17.63 | 17.78 | 13,540,245 | -2.11(-10.62%) |
Apr 06, 2009 | 19.77 | 20.07 | 19.54 | 19.89 | 4,571,767 | -0.13(-0.66%) |
Apr 03, 2009 | 19.83 | 20.08 | 19.65 | 20.02 | 5,262,194 | +0.17(+0.84%) |
Apr 02, 2009 | 20.08 | 20.23 | 19.76 | 19.85 | 6,066,200 | +0.21(+1.09%) |
Apr 01, 2009 | 18.95 | 19.70 | 18.81 | 19.64 | 6,656,228 | +0.39(+2.05%) |
Mar 31, 2009 | 19.00 | 19.55 | 18.95 | 19.24 | 7,340,821 | +0.28(+1.46%) |
Mar 30, 2009 | 19.33 | 19.61 | 18.70 | 18.97 | 7,528,351 | -1.08(-5.39%) |
Mar 26, 2009 | 20.10 | 20.19 | 19.77 | 20.05 | 6,539,411 | +0.11(+0.56%) |
Mar 25, 2009 | 20.28 | 20.42 | 19.48 | 19.94 | 8,083,400 | -0.15(-0.76%) |
Mar 24, 2009 | 19.92 | 20.42 | 19.81 | 20.09 | 7,156,835 | -0.11(-0.55%) |
Mar 23, 2009 | 19.67 | 20.21 | 19.67 | 20.20 | 9,849,562 | +1.19(+6.27%) |
Mar 20, 2009 | 19.53 | 19.60 | 18.95 | 19.01 | 7,734,269 | -0.48(-2.49%) |
Mar 19, 2009 | 19.99 | 19.99 | 19.33 | 19.49 | 6,859,514 | -0.25(-1.26%) |
Mar 18, 2009 | 19.62 | 20.06 | 19.54 | 19.74 | 10,768,818 | -0.05(-0.25%) |
Mar 17, 2009 | 19.54 | 19.79 | 19.27 | 19.79 | 5,799,095 | +0.30(+1.53%) |
Mar 16, 2009 | 19.41 | 19.94 | 19.35 | 19.49 | 8,267,428 | +0.23(+1.19%) |
Mar 13, 2009 | 19.48 | 19.62 | 18.94 | 19.27 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 19.00 | 19.49 | 18.79 | 19.35 | 11,441,856 | +0.33(+1.75%) |
Mar 11, 2009 | 19.24 | 19.55 | 18.78 | 19.02 | 10,468,154 | -0.03(-0.18%) |
Mar 10, 2009 | 18.18 | 19.76 | 18.07 | 19.05 | 20,123,622 | +1.16(+6.47%) |
Mar 09, 2009 | 17.68 | 18.55 | 17.48 | 17.89 | 7,493,093 | -0.09(-0.50%) |
Mar 06, 2009 | 18.12 | 18.77 | 17.52 | 17.98 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.88 | 18.45 | 17.62 | 17.95 | 12,201,627 | -0.35(-1.93%) |
Mar 04, 2009 | 17.94 | 18.70 | 17.79 | 18.30 | 10,614,433 | +0.82(+4.68%) |
Mar 02, 2009 | 18.23 | 18.32 | 17.43 | 17.48 | 10,632,613 | -0.98(-5.33%) |
Feb 27, 2009 | 18.53 | 19.11 | 18.45 | 18.47 | 0 | -0.34(-1.81%) |
Feb 26, 2009 | 19.35 | 19.51 | 18.77 | 18.81 | 8,974,063 | -0.27(-1.42%) |
Feb 25, 2009 | 19.29 | 19.54 | 18.90 | 19.08 | 14,237,519 | -0.30(-1.57%) |
Feb 24, 2009 | 19.19 | 19.72 | 18.97 | 19.38 | 12,846,499 | +0.42(+2.23%) |
Feb 23, 2009 | 19.29 | 19.51 | 18.88 | 18.96 | 15,067,974 | -0.21(-1.12%) |
Feb 20, 2009 | 18.33 | 19.45 | 18.33 | 19.18 | 11,750,113 | -0.11(-0.58%) |
Feb 19, 2009 | 19.33 | 19.70 | 19.05 | 19.29 | 7,747,118 | +0.21(+1.09%) |
Feb 18, 2009 | 18.73 | 19.24 | 18.52 | 19.08 | 11,499,658 | +0.33(+1.77%) |
Feb 17, 2009 | 19.22 | 19.38 | 18.58 | 18.75 | 11,872,785 | -1.04(-5.25%) |
Feb 13, 2009 | 19.73 | 20.08 | 19.57 | 19.78 | 6,957,266 | +0.01(+0.07%) |
Feb 12, 2009 | 18.99 | 19.79 | 18.79 | 19.77 | 10,368,427 | +0.38(+1.96%) |
Feb 11, 2009 | 19.85 | 19.93 | 19.04 | 19.39 | 11,281,680 | -0.37(-1.86%) |
Feb 10, 2009 | 19.64 | 20.11 | 19.47 | 19.76 | 19,398,884 | -0.35(-1.76%) |
Feb 09, 2009 | 19.00 | 20.27 | 18.95 | 20.11 | 18,071,484 | +0.98(+5.14%) |
Feb 06, 2009 | 18.45 | 19.24 | 18.41 | 19.13 | 10,385,725 | +0.66(+3.56%) |
Feb 05, 2009 | 17.66 | 18.65 | 17.62 | 18.47 | 14,565,972 | +0.78(+4.38%) |
Feb 04, 2009 | 18.70 | 18.77 | 17.31 | 17.69 | 22,783,342 | -1.46(-7.63%) |
Feb 03, 2009 | 19.64 | 19.92 | 18.12 | 19.15 | 17,988,974 | +0.10(+0.55%) |
Feb 02, 2009 | 18.50 | 19.27 | 18.36 | 19.05 | 16,930,284 | +0.08(+0.44%) |
Jan 30, 2009 | 18.92 | 19.38 | 18.63 | 18.97 | 0 | -0.03(-0.18%) |
Jan 29, 2009 | 18.84 | 19.13 | 18.61 | 19.00 | 15,479,791 | -0.46(-2.35%) |
Jan 28, 2009 | 19.40 | 19.56 | 19.21 | 19.46 | 12,807,259 | +0.21(+1.08%) |
Jan 27, 2009 | 19.15 | 19.35 | 18.88 | 19.25 | 15,000,233 | +0.20(+1.05%) |
Jan 26, 2009 | 18.74 | 19.29 | 18.66 | 19.05 | 9,931,226 | +0.39(+2.12%) |
Jan 23, 2009 | 18.23 | 18.87 | 17.79 | 18.66 | 11,368,117 | +0.05(+0.26%) |
Jan 22, 2009 | 18.46 | 19.15 | 18.28 | 18.61 | 13,408,944 | -0.18(-0.96%) |
Jan 21, 2009 | 17.75 | 18.83 | 17.67 | 18.79 | 13,025,338 | +1.39(+7.96%) |
Jan 20, 2009 | 17.58 | 18.08 | 17.35 | 17.40 | 14,352,902 | -0.35(-1.95%) |
Jan 16, 2009 | 17.87 | 17.93 | 17.24 | 17.75 | 11,813,931 | +0.22(+1.26%) |
Jan 15, 2009 | 17.03 | 17.78 | 16.87 | 17.53 | 17,084,900 | +0.73(+4.33%) |
Jan 14, 2009 | 18.20 | 18.28 | 16.68 | 16.80 | 21,766,734 | -2.51(-13.02%) |
Jan 13, 2009 | 18.59 | 19.45 | 18.38 | 19.31 | 12,835,275 | +0.68(+3.64%) |
Jan 12, 2009 | 19.05 | 19.40 | 18.52 | 18.63 | 10,633,526 | -0.73(-3.79%) |
Jan 09, 2009 | 19.24 | 19.51 | 19.17 | 19.37 | 10,183,950 | +0.14(+0.72%) |
Jan 08, 2009 | 19.49 | 19.61 | 19.10 | 19.23 | 10,626,055 | -0.40(-2.05%) |
Jan 07, 2009 | 19.43 | 19.89 | 19.31 | 19.63 | 19,164,210 | +0.03(+0.18%) |
Jan 06, 2009 | 20.27 | 20.27 | 19.54 | 19.60 | 18,961,392 | -0.55(-2.72%) |
Jan 05, 2009 | 20.03 | 20.44 | 19.82 | 20.14 | 12,208,949 | -0.08(-0.38%) |
Jan 02, 2009 | 20.04 | 20.25 | 19.76 | 20.22 | 0 | +0.25(+1.25%) |
Jan 01, 2009 | 19.93 | 20.10 | 19.81 | 19.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.93 | 20.10 | 19.81 | 19.97 | 6,135,195 | +0.08(+0.38%) |
Dec 30, 2008 | 20.03 | 20.14 | 19.72 | 19.90 | 6,056,713 | +0.01(+0.07%) |
Dec 29, 2008 | 19.84 | 19.94 | 19.36 | 19.88 | 6,448,910 | +0.24(+1.23%) |
Dec 26, 2008 | 19.39 | 19.72 | 19.33 | 19.64 | 3,006,166 | +0.42(+2.16%) |
Dec 24, 2008 | 18.81 | 19.38 | 18.81 | 19.22 | 2,543,693 | +0.47(+2.51%) |
Dec 23, 2008 | 18.95 | 19.37 | 18.45 | 18.75 | 6,744,248 | -0.16(-0.84%) |
Dec 22, 2008 | 19.57 | 20.05 | 18.57 | 18.91 | 8,090,150 | -0.51(-2.64%) |
Dec 19, 2008 | 19.92 | 20.07 | 19.19 | 19.42 | 11,294,929 | -0.07(-0.36%) |
Dec 18, 2008 | 19.78 | 19.90 | 19.24 | 19.49 | 9,088,387 | -0.15(-0.74%) |
Dec 17, 2008 | 19.63 | 20.12 | 19.40 | 19.64 | 9,526,136 | -0.21(-1.05%) |
Dec 16, 2008 | 18.33 | 19.89 | 18.27 | 19.85 | 11,452,280 | +1.62(+8.89%) |
Dec 15, 2008 | 18.70 | 19.05 | 17.99 | 18.23 | 8,993,626 | -0.20(-1.09%) |
Dec 12, 2008 | 18.39 | 18.61 | 17.91 | 18.43 | 0 | -0.59(-3.10%) |
Dec 11, 2008 | 19.37 | 19.98 | 18.84 | 19.02 | 8,796,431 | -0.42(-2.14%) |
Dec 10, 2008 | 19.11 | 19.49 | 18.94 | 19.43 | 7,852,661 | +0.63(+3.35%) |
Dec 09, 2008 | 18.45 | 19.32 | 18.08 | 18.80 | 10,522,896 | +0.23(+1.23%) |
Dec 08, 2008 | 18.42 | 18.87 | 18.18 | 18.57 | 12,081,668 | +0.68(+3.79%) |
Dec 05, 2008 | 16.38 | 18.00 | 16.23 | 17.89 | 11,181,521 | +0.85(+4.96%) |
Dec 04, 2008 | 17.24 | 18.09 | 16.81 | 17.05 | 11,080,810 | -0.34(-1.95%) |
Dec 03, 2008 | 16.94 | 17.53 | 16.76 | 17.39 | 15,622,829 | -0.71(-3.91%) |
Dec 02, 2008 | 18.00 | 18.53 | 17.54 | 18.09 | 12,557,533 | +0.39(+2.23%) |
Dec 01, 2008 | 18.21 | 18.39 | 17.69 | 17.70 | 12,285,368 | -1.27(-6.68%) |
Nov 28, 2008 | 18.06 | 18.98 | 18.00 | 18.97 | 4,143,852 | +0.15(+0.81%) |
Nov 26, 2008 | 18.21 | 18.97 | 17.73 | 18.81 | 13,037,046 | +0.08(+0.44%) |
Nov 25, 2008 | 18.93 | 19.32 | 18.22 | 18.73 | 14,519,619 | +0.24(+1.27%) |
Nov 24, 2008 | 17.66 | 18.86 | 17.04 | 18.50 | 15,619,414 | +1.30(+7.53%) |
Nov 21, 2008 | 15.72 | 17.33 | 15.39 | 17.20 | 17,652,000 | +2.02(+13.28%) |
Nov 20, 2008 | 15.02 | 16.71 | 14.57 | 15.18 | 20,918,390 | -0.15(-0.99%) |
Nov 19, 2008 | 17.94 | 18.14 | 15.10 | 15.34 | 20,325,502 | -2.53(-14.15%) |
Nov 18, 2008 | 17.75 | 18.32 | 17.15 | 17.87 | 13,688,803 | +0.11(+0.62%) |
Nov 17, 2008 | 17.71 | 18.34 | 17.03 | 17.75 | 11,201,513 | -0.20(-1.12%) |
Nov 14, 2008 | 17.36 | 18.87 | 17.10 | 17.96 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.35 | 17.70 | 16.28 | 17.51 | 19,756,680 | +0.49(+2.89%) |
Nov 12, 2008 | 16.36 | 17.32 | 16.28 | 17.01 | 14,220,852 | +0.28(+1.66%) |
Nov 11, 2008 | 16.11 | 17.19 | 15.43 | 16.74 | 13,754,755 | +0.41(+2.50%) |
Nov 10, 2008 | 16.35 | 17.06 | 16.03 | 16.33 | 11,652,413 | +0.69(+4.38%) |
Nov 07, 2008 | 14.54 | 15.86 | 14.47 | 15.64 | 12,176,446 | +1.59(+11.29%) |
Nov 06, 2008 | 16.22 | 16.61 | 13.85 | 14.06 | 21,067,726 | -2.37(-14.42%) |
Nov 05, 2008 | 16.75 | 17.89 | 16.31 | 16.42 | 15,193,940 | -0.43(-2.55%) |
Nov 04, 2008 | 16.59 | 17.86 | 16.38 | 16.85 | 27,834,686 | +2.23(+15.25%) |
Nov 03, 2008 | 14.55 | 15.21 | 14.36 | 14.62 | 8,868,628 | +0.26(+1.83%) |
Oct 31, 2008 | 15.50 | 15.83 | 14.29 | 14.36 | 0 | -1.25(-8.03%) |
Oct 30, 2008 | 15.37 | 15.79 | 14.92 | 15.61 | 11,562,602 | +0.78(+5.23%) |
Oct 29, 2008 | 14.34 | 15.81 | 14.00 | 14.84 | 14,918,855 | +0.30(+2.10%) |
Oct 28, 2008 | 13.16 | 14.55 | 12.79 | 14.53 | 13,637,020 | +2.15(+17.34%) |
Oct 27, 2008 | 11.86 | 13.56 | 11.71 | 12.39 | 12,932,978 | +0.24(+2.00%) |
Oct 24, 2008 | 11.67 | 12.47 | 11.08 | 12.14 | 13,077,587 | -0.42(-3.36%) |
Oct 23, 2008 | 12.64 | 13.31 | 11.85 | 12.57 | 14,670,817 | +0.15(+1.23%) |
Oct 22, 2008 | 13.27 | 13.27 | 12.05 | 12.41 | 12,673,143 | -1.07(-7.96%) |
Oct 21, 2008 | 13.40 | 13.94 | 13.20 | 13.49 | 9,503,099 | -0.28(-2.06%) |
Oct 20, 2008 | 13.02 | 13.84 | 12.92 | 13.77 | 14,602,755 | +1.08(+8.52%) |
Oct 17, 2008 | 12.56 | 13.32 | 11.64 | 12.69 | 0 | +0.33(+2.69%) |
Oct 16, 2008 | 11.88 | 12.39 | 11.30 | 12.36 | 19,506,608 | +1.21(+10.88%) |
Oct 15, 2008 | 12.39 | 12.39 | 11.00 | 11.15 | 12,518,593 | -1.39(-11.10%) |
Oct 14, 2008 | 13.41 | 13.67 | 12.30 | 12.54 | 11,297,091 | +0.00(+0.00%) |
Oct 13, 2008 | 11.33 | 12.64 | 10.91 | 12.54 | 14,635,190 | +1.84(+17.15%) |
Oct 10, 2008 | 10.14 | 11.56 | 9.373 | 10.70 | 26,830,178 | +0.11(+1.05%) |
Oct 09, 2008 | 12.01 | 12.25 | 10.59 | 10.59 | 15,251,285 | -1.21(-10.22%) |
Oct 08, 2008 | 11.42 | 12.29 | 10.54 | 11.80 | 16,916,690 | -0.01(-0.06%) |
Oct 07, 2008 | 13.06 | 13.06 | 11.74 | 11.80 | 14,640,651 | -0.92(-7.24%) |
Oct 06, 2008 | 12.48 | 12.73 | 11.46 | 12.73 | 23,717,230 | -0.10(-0.81%) |
Oct 03, 2008 | 13.16 | 13.99 | 12.79 | 12.83 | 0 | -0.14(-1.07%) |
Oct 02, 2008 | 14.55 | 14.73 | 12.55 | 12.97 | 22,972,992 | -1.86(-12.56%) |
Oct 01, 2008 | 15.07 | 15.84 | 14.69 | 14.83 | 10,473,430 | -0.35(-2.28%) |
Sep 30, 2008 | 14.67 | 15.28 | 14.11 | 15.18 | 11,571,250 | +0.98(+6.93%) |
Sep 29, 2008 | 15.66 | 15.84 | 14.09 | 14.19 | 12,187,598 | -1.66(-10.45%) |
Sep 26, 2008 | 16.13 | 16.13 | 15.70 | 15.85 | 0 | -0.51(-3.09%) |
Sep 25, 2008 | 16.49 | 16.59 | 16.00 | 16.36 | 13,637,413 | -0.03(-0.21%) |
Sep 24, 2008 | 16.69 | 16.78 | 16.24 | 16.39 | 15,776,068 | -0.17(-1.00%) |
Sep 23, 2008 | 16.14 | 17.07 | 16.04 | 16.56 | 15,643,257 | +0.42(+2.62%) |
Sep 22, 2008 | 15.95 | 16.63 | 15.95 | 16.13 | 12,721,149 | -0.27(-1.65%) |
Sep 19, 2008 | 15.69 | 16.60 | 13.79 | 16.40 | 0 | +1.48(+9.93%) |
Sep 18, 2008 | 14.80 | 15.23 | 13.65 | 14.92 | 19,549,246 | +0.16(+1.08%) |
Sep 17, 2008 | 15.52 | 15.74 | 14.76 | 14.76 | 11,901,451 | -1.17(-7.35%) |
Sep 16, 2008 | 15.52 | 16.04 | 14.94 | 15.93 | 13,900,694 | +0.17(+1.05%) |
Sep 15, 2008 | 16.13 | 16.46 | 15.64 | 15.77 | 8,324,117 | -0.85(-5.09%) |
Sep 12, 2008 | 15.55 | 16.66 | 15.34 | 16.61 | 12,392,519 | +0.95(+6.06%) |
Sep 11, 2008 | 15.23 | 15.71 | 14.96 | 15.66 | 10,593,468 | +0.35(+2.31%) |
Sep 10, 2008 | 15.39 | 15.49 | 14.90 | 15.31 | 14,186,169 | -0.02(-0.14%) |
Sep 09, 2008 | 16.18 | 16.36 | 15.30 | 15.33 | 11,706,891 | -0.89(-5.51%) |
Sep 08, 2008 | 16.55 | 16.61 | 15.93 | 16.22 | 12,239,088 | +0.01(+0.04%) |
Sep 05, 2008 | 15.91 | 16.28 | 15.34 | 16.22 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.97 | 17.21 | 15.85 | 15.91 | 18,744,494 | -1.09(-6.40%) |
Sep 03, 2008 | 17.24 | 17.40 | 16.92 | 17.00 | 8,695,333 | -0.26(-1.49%) |
Sep 02, 2008 | 17.68 | 17.69 | 17.22 | 17.26 | 10,290,514 | -0.38(-2.16%) |
Aug 29, 2008 | 17.95 | 18.26 | 17.60 | 17.64 | 0 | -0.33(-1.81%) |
Aug 28, 2008 | 17.87 | 17.98 | 17.60 | 17.96 | 5,681,568 | +0.16(+0.89%) |
Aug 27, 2008 | 17.51 | 17.84 | 17.47 | 17.80 | 5,657,289 | +0.32(+1.82%) |
Aug 26, 2008 | 17.56 | 17.84 | 17.38 | 17.48 | 8,757,290 | -0.12(-0.67%) |
Aug 25, 2008 | 18.10 | 18.26 | 17.53 | 17.60 | 6,413,347 | -0.55(-3.05%) |
Aug 22, 2008 | 18.43 | 18.51 | 18.03 | 18.16 | 5,856,572 | -0.24(-1.28%) |
Aug 21, 2008 | 18.11 | 18.43 | 17.84 | 18.39 | 11,572,830 | +0.34(+1.88%) |
Aug 20, 2008 | 17.56 | 18.05 | 17.35 | 18.05 | 9,731,775 | +0.50(+2.84%) |
Aug 19, 2008 | 17.54 | 17.62 | 16.90 | 17.55 | 12,171,763 | -0.09(-0.51%) |
Aug 18, 2008 | 18.16 | 18.51 | 17.62 | 17.64 | 9,872,193 | -0.51(-2.79%) |
Aug 15, 2008 | 18.39 | 18.54 | 18.07 | 18.15 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.58 | 18.81 | 18.33 | 18.44 | 6,628,642 | -0.18(-0.97%) |
Aug 13, 2008 | 18.63 | 18.99 | 18.48 | 18.62 | 9,970,337 | -0.02(-0.11%) |
Aug 12, 2008 | 18.25 | 18.88 | 18.04 | 18.64 | 13,532,930 | +0.39(+2.16%) |
Aug 11, 2008 | 18.36 | 18.36 | 18.13 | 18.25 | 9,841,740 | -0.10(-0.57%) |
Aug 08, 2008 | 18.16 | 18.40 | 17.68 | 18.35 | 11,292,255 | +0.32(+1.77%) |
Aug 07, 2008 | 18.87 | 18.91 | 17.98 | 18.03 | 9,974,769 | -0.92(-4.86%) |
Aug 06, 2008 | 17.95 | 19.08 | 17.66 | 18.95 | 19,839,384 | +1.03(+5.76%) |
Aug 05, 2008 | 19.36 | 19.36 | 17.60 | 17.92 | 26,610,720 | -1.06(-5.58%) |
Aug 04, 2008 | 19.58 | 19.65 | 18.93 | 18.98 | 10,524,318 | -0.53(-2.70%) |
Aug 01, 2008 | 19.95 | 19.97 | 19.51 | 19.51 | 5,188,370 | -0.33(-1.64%) |
Jul 31, 2008 | 19.99 | 20.36 | 19.60 | 19.83 | 11,762,447 | -0.24(-1.21%) |
Jul 30, 2008 | 20.05 | 20.21 | 19.84 | 20.08 | 12,504,102 | +0.07(+0.35%) |
Jul 29, 2008 | 20.01 | 20.05 | 19.57 | 20.01 | 10,196,671 | +0.08(+0.38%) |
Jul 28, 2008 | 20.48 | 20.63 | 19.87 | 19.93 | 10,799,732 | -0.62(-3.00%) |
Jul 25, 2008 | 20.59 | 20.85 | 20.48 | 20.55 | 5,944,736 | -0.16(-0.77%) |
Jul 24, 2008 | 21.04 | 21.50 | 20.63 | 20.71 | 10,226,347 | -0.13(-0.63%) |
Jul 23, 2008 | 20.75 | 21.00 | 20.58 | 20.84 | 9,064,056 | +0.08(+0.37%) |
Jul 22, 2008 | 20.30 | 20.78 | 20.16 | 20.76 | 8,684,805 | +0.30(+1.49%) |
Jul 21, 2008 | 20.85 | 20.92 | 20.22 | 20.46 | 7,327,200 | -0.27(-1.30%) |
Jul 18, 2008 | 19.90 | 20.82 | 19.90 | 20.73 | 12,708,755 | +0.89(+4.47%) |
Jul 17, 2008 | 20.09 | 20.16 | 19.63 | 19.84 | 10,589,063 | -0.15(-0.73%) |
Jul 16, 2008 | 19.33 | 20.04 | 19.06 | 19.99 | 11,584,141 | +0.33(+1.69%) |
Jul 15, 2008 | 20.52 | 20.52 | 18.80 | 19.65 | 20,771,726 | -0.99(-4.80%) |
Jul 14, 2008 | 21.21 | 21.28 | 20.57 | 20.64 | 11,498,925 | -0.34(-1.62%) |
Jul 11, 2008 | 21.39 | 21.61 | 20.88 | 20.98 | 12,686,895 | -0.66(-3.07%) |
Jul 10, 2008 | 21.84 | 21.99 | 21.34 | 21.65 | 9,533,826 | -0.17(-0.79%) |
Jul 09, 2008 | 22.26 | 22.36 | 21.72 | 21.82 | 8,924,236 | -0.37(-1.65%) |
Jul 08, 2008 | 22.09 | 22.27 | 21.67 | 22.19 | 7,284,334 | +0.08(+0.38%) |
Jul 07, 2008 | 21.67 | 22.38 | 21.62 | 22.11 | 11,395,534 | +0.51(+2.37%) |
Jul 04, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,275,968 | +0.00(+0.00%) |
Jul 03, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,275,968 | -0.69(-3.08%) |
Jul 02, 2008 | 23.19 | 23.49 | 22.28 | 22.28 | 10,064,349 | -0.79(-3.42%) |
Jul 01, 2008 | 23.07 | 23.20 | 22.65 | 23.07 | 10,240,985 | -0.31(-1.33%) |
Jun 30, 2008 | 23.10 | 23.65 | 22.81 | 23.38 | 12,005,891 | +0.57(+2.52%) |
Jun 27, 2008 | 22.67 | 23.03 | 22.34 | 22.81 | 9,677,776 | +0.28(+1.26%) |
Jun 26, 2008 | 22.96 | 23.12 | 22.44 | 22.52 | 11,096,562 | -0.57(-2.46%) |
Jun 25, 2008 | 22.88 | 23.46 | 22.66 | 23.09 | 13,602,765 | +0.12(+0.51%) |
Jun 24, 2008 | 23.40 | 23.40 | 22.90 | 22.97 | 10,270,234 | -0.24(-1.02%) |
Jun 23, 2008 | 23.14 | 23.62 | 22.94 | 23.21 | 11,703,297 | +0.57(+2.54%) |
Jun 20, 2008 | 22.73 | 23.01 | 22.38 | 22.63 | 11,262,039 | -0.31(-1.36%) |
Jun 19, 2008 | 22.71 | 23.10 | 22.71 | 22.94 | 9,524,909 | +0.21(+0.91%) |
Jun 18, 2008 | 22.85 | 23.30 | 22.71 | 22.74 | 15,796,337 | -0.21(-0.91%) |
Jun 17, 2008 | 22.66 | 23.15 | 22.63 | 22.94 | 14,811,652 | +0.35(+1.56%) |
Jun 16, 2008 | 22.47 | 22.96 | 22.28 | 22.59 | 15,189,910 | +0.00(+0.00%) |
Jun 13, 2008 | 22.86 | 23.21 | 21.93 | 22.59 | 31,244,936 | -0.63(-2.71%) |
Jun 12, 2008 | 25.17 | 25.35 | 23.10 | 23.22 | 36,921,084 | -2.60(-10.09%) |
Jun 11, 2008 | 25.85 | 26.28 | 25.54 | 25.83 | 16,273,007 | +0.11(+0.43%) |
Jun 10, 2008 | 25.48 | 25.91 | 25.34 | 25.71 | 11,592,016 | -0.30(-1.15%) |
Jun 09, 2008 | 25.89 | 26.12 | 25.46 | 26.01 | 9,787,816 | +0.24(+0.94%) |
Jun 06, 2008 | 26.50 | 26.59 | 25.74 | 25.77 | 13,183,218 | -0.87(-3.28%) |
Jun 05, 2008 | 26.44 | 26.70 | 25.97 | 26.64 | 20,109,064 | +0.24(+0.92%) |
Jun 04, 2008 | 26.59 | 26.80 | 26.33 | 26.40 | 13,968,201 | -0.21(-0.81%) |
Jun 03, 2008 | 27.52 | 27.56 | 26.37 | 26.62 | 18,210,184 | -0.75(-2.73%) |
Jun 02, 2008 | 27.52 | 27.90 | 27.17 | 27.36 | 14,556,373 | -0.14(-0.50%) |
May 30, 2008 | 27.58 | 27.68 | 27.23 | 27.50 | 18,013,322 | +0.14(+0.51%) |
May 29, 2008 | 27.22 | 27.61 | 27.07 | 27.36 | 42,088,500 | -0.25(-0.90%) |
May 28, 2008 | 28.28 | 28.34 | 27.61 | 27.61 | 35,632,020 | -1.45(-4.98%) |
May 27, 2008 | 29.86 | 30.00 | 28.80 | 29.06 | 10,812,328 | -0.85(-2.83%) |
May 26, 2008 | 29.83 | 30.26 | 29.80 | 29.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.83 | 30.26 | 29.80 | 29.91 | 9,004,725 | -0.08(-0.25%) |
May 22, 2008 | 30.27 | 30.49 | 29.84 | 29.98 | 7,934,678 | -0.29(-0.96%) |
May 21, 2008 | 30.56 | 31.06 | 30.11 | 30.27 | 6,815,997 | -0.18(-0.59%) |
May 20, 2008 | 30.41 | 30.76 | 30.22 | 30.45 | 4,814,794 | +0.03(+0.11%) |
May 19, 2008 | 30.10 | 30.83 | 30.10 | 30.42 | 8,952,496 | +0.39(+1.29%) |
May 16, 2008 | 30.05 | 30.30 | 29.83 | 30.03 | 7,026,465 | -0.02(-0.07%) |
May 15, 2008 | 29.93 | 30.37 | 29.93 | 30.05 | 6,739,536 | +0.21(+0.72%) |
May 14, 2008 | 29.97 | 30.23 | 29.74 | 29.84 | 5,172,926 | -0.08(-0.28%) |
May 13, 2008 | 30.00 | 30.13 | 29.73 | 29.92 | 5,470,264 | -0.06(-0.21%) |
May 12, 2008 | 29.70 | 30.12 | 29.57 | 29.98 | 4,150,392 | +0.42(+1.41%) |
May 09, 2008 | 30.49 | 30.57 | 29.21 | 29.57 | 6,149,012 | -1.30(-4.22%) |
May 08, 2008 | 30.47 | 30.90 | 30.29 | 30.87 | 5,668,284 | +0.57(+1.90%) |
May 07, 2008 | 31.17 | 31.17 | 30.20 | 30.29 | 6,173,667 | -0.69(-2.21%) |
May 06, 2008 | 30.54 | 31.05 | 30.49 | 30.98 | 5,974,438 | +0.44(+1.43%) |
May 05, 2008 | 30.62 | 31.00 | 30.36 | 30.54 | 5,593,684 | +0.10(+0.34%) |
May 02, 2008 | 29.88 | 30.76 | 29.88 | 30.44 | 5,521,346 | +0.52(+1.74%) |