Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.72 | 20.75 | 19.91 | 20.02 | 14,859,892 | -0.47(-2.30%) |
Apr 29, 2009 | 20.56 | 20.70 | 20.32 | 20.49 | 12,359,128 | -0.02(-0.08%) |
Apr 28, 2009 | 20.32 | 20.81 | 20.32 | 20.50 | 7,888,897 | +0.19(+0.91%) |
Apr 27, 2009 | 20.19 | 20.59 | 20.02 | 20.32 | 13,571,877 | +0.48(+2.41%) |
Apr 24, 2009 | 20.32 | 20.32 | 19.71 | 19.84 | 9,969,942 | -0.38(-1.88%) |
Apr 23, 2009 | 20.07 | 20.39 | 19.71 | 20.22 | 9,596,000 | +0.14(+0.70%) |
Apr 22, 2009 | 20.57 | 20.76 | 20.02 | 20.08 | 12,740,239 | -0.74(-3.55%) |
Apr 21, 2009 | 20.88 | 21.25 | 20.57 | 20.82 | 9,416,377 | -0.09(-0.43%) |
Apr 20, 2009 | 21.31 | 21.64 | 20.90 | 20.91 | 11,687,154 | -0.49(-2.29%) |
Apr 17, 2009 | 21.15 | 21.58 | 21.05 | 21.40 | 15,116,221 | +0.37(+1.77%) |
Apr 16, 2009 | 21.06 | 21.44 | 20.80 | 21.03 | 22,929,092 | +0.70(+3.45%) |
Apr 15, 2009 | 20.37 | 20.42 | 19.91 | 20.32 | 12,298,752 | +0.06(+0.29%) |
Apr 14, 2009 | 20.37 | 20.92 | 19.99 | 20.27 | 11,783,965 | -0.23(-1.11%) |
Apr 13, 2009 | 20.20 | 20.88 | 20.20 | 20.49 | 12,553,208 | +0.18(+0.87%) |
Apr 09, 2009 | 20.69 | 20.87 | 20.22 | 20.32 | 11,287,433 | +0.01(+0.06%) |
Apr 08, 2009 | 19.97 | 20.37 | 19.95 | 20.30 | 9,565,917 | +0.36(+1.82%) |
Apr 07, 2009 | 19.24 | 20.13 | 19.24 | 19.94 | 12,336,931 | +0.46(+2.35%) |
Apr 06, 2009 | 19.89 | 20.22 | 19.33 | 19.48 | 22,350,292 | -0.58(-2.88%) |
Apr 03, 2009 | 20.88 | 21.08 | 19.94 | 20.06 | 16,269,874 | -0.76(-3.67%) |
Apr 02, 2009 | 21.33 | 21.52 | 20.76 | 20.82 | 11,642,008 | -0.09(-0.41%) |
Apr 01, 2009 | 20.95 | 21.14 | 20.49 | 20.91 | 12,973,291 | -0.23(-1.07%) |
Mar 31, 2009 | 21.01 | 21.58 | 20.81 | 21.14 | 14,045,084 | +0.25(+1.21%) |
Mar 30, 2009 | 20.75 | 20.95 | 20.56 | 20.89 | 12,238,160 | +0.50(+2.45%) |
Mar 26, 2009 | 20.58 | 20.63 | 19.65 | 20.39 | 24,902,170 | -0.26(-1.24%) |
Mar 25, 2009 | 20.83 | 20.93 | 20.17 | 20.64 | 12,820,817 | -0.20(-0.97%) |
Mar 24, 2009 | 20.92 | 21.08 | 20.66 | 20.84 | 14,249,491 | -0.30(-1.42%) |
Mar 23, 2009 | 20.77 | 21.15 | 20.70 | 21.15 | 9,322,459 | +0.69(+3.37%) |
Mar 20, 2009 | 20.61 | 20.89 | 20.23 | 20.46 | 16,393,640 | -0.44(-2.09%) |
Mar 19, 2009 | 21.64 | 21.64 | 20.58 | 20.89 | 12,010,538 | -0.50(-2.35%) |
Mar 18, 2009 | 21.46 | 21.80 | 21.16 | 21.40 | 8,027,341 | -0.11(-0.50%) |
Mar 17, 2009 | 21.03 | 21.50 | 21.03 | 21.50 | 6,115,481 | +0.43(+2.04%) |
Mar 16, 2009 | 21.25 | 21.50 | 21.02 | 21.08 | 7,821,756 | -0.04(-0.18%) |
Mar 13, 2009 | 20.99 | 21.14 | 20.71 | 21.11 | 0 | +0.25(+1.19%) |
Mar 12, 2009 | 20.04 | 20.97 | 19.84 | 20.87 | 18,003,104 | +0.82(+4.10%) |
Mar 11, 2009 | 20.89 | 21.00 | 19.87 | 20.04 | 26,263,972 | -1.14(-5.40%) |
Mar 10, 2009 | 21.38 | 21.38 | 20.79 | 21.19 | 14,012,509 | +0.12(+0.57%) |
Mar 09, 2009 | 21.18 | 21.75 | 20.79 | 21.07 | 9,590,371 | -0.36(-1.68%) |
Mar 06, 2009 | 21.41 | 21.79 | 20.87 | 21.43 | 0 | +0.17(+0.78%) |
Mar 05, 2009 | 21.27 | 21.47 | 21.02 | 21.26 | 11,843,762 | -0.40(-1.87%) |
Mar 04, 2009 | 21.67 | 21.98 | 21.27 | 21.67 | 10,425,673 | +0.56(+2.64%) |
Mar 02, 2009 | 20.95 | 21.72 | 20.76 | 21.11 | 16,854,034 | +0.10(+0.47%) |
Feb 27, 2009 | 22.01 | 22.28 | 20.96 | 21.01 | 0 | -1.63(-7.22%) |
Feb 26, 2009 | 23.74 | 23.85 | 22.64 | 22.64 | 11,001,712 | -0.84(-3.58%) |
Feb 25, 2009 | 23.93 | 23.94 | 23.45 | 23.49 | 11,464,977 | -0.56(-2.33%) |
Feb 24, 2009 | 23.82 | 24.11 | 23.52 | 24.05 | 8,609,226 | +0.38(+1.62%) |
Feb 23, 2009 | 23.71 | 24.10 | 23.62 | 23.66 | 7,532,364 | -0.29(-1.22%) |
Feb 20, 2009 | 23.61 | 24.10 | 23.54 | 23.96 | 0 | +0.02(+0.10%) |
Feb 19, 2009 | 24.21 | 24.21 | 23.87 | 23.93 | 6,139,931 | -0.07(-0.29%) |
Feb 18, 2009 | 24.08 | 24.21 | 23.74 | 24.00 | 7,729,580 | +0.09(+0.38%) |
Feb 17, 2009 | 23.93 | 24.25 | 23.52 | 23.91 | 8,292,193 | -0.33(-1.36%) |
Feb 13, 2009 | 24.29 | 24.41 | 24.11 | 24.24 | 0 | -0.18(-0.73%) |
Feb 12, 2009 | 23.90 | 24.44 | 23.65 | 24.42 | 7,862,056 | +0.19(+0.80%) |
Feb 11, 2009 | 23.91 | 24.30 | 23.77 | 24.22 | 8,019,080 | +0.46(+1.93%) |
Feb 10, 2009 | 24.16 | 24.32 | 23.55 | 23.77 | 11,464,781 | -0.55(-2.26%) |
Feb 09, 2009 | 24.86 | 24.86 | 23.96 | 24.32 | 9,776,581 | -0.53(-2.13%) |
Feb 06, 2009 | 24.99 | 25.02 | 24.62 | 24.84 | 0 | -0.11(-0.43%) |
Feb 05, 2009 | 24.46 | 25.07 | 24.46 | 24.95 | 9,394,418 | +0.41(+1.68%) |
Feb 04, 2009 | 24.99 | 25.17 | 24.49 | 24.54 | 9,872,307 | -0.43(-1.72%) |
Feb 03, 2009 | 24.26 | 25.02 | 24.13 | 24.97 | 10,826,303 | +0.76(+3.15%) |
Feb 02, 2009 | 23.98 | 24.37 | 23.91 | 24.20 | 7,611,980 | +0.00(+0.00%) |
Jan 30, 2009 | 24.09 | 24.41 | 23.97 | 24.20 | 0 | +0.17(+0.69%) |
Jan 29, 2009 | 23.82 | 24.18 | 23.72 | 24.04 | 12,147,462 | +0.03(+0.14%) |
Jan 28, 2009 | 24.50 | 24.50 | 23.81 | 24.01 | 12,120,897 | -0.13(-0.55%) |
Jan 27, 2009 | 23.78 | 24.24 | 23.75 | 24.14 | 9,899,189 | +0.29(+1.21%) |
Jan 26, 2009 | 23.84 | 24.08 | 23.70 | 23.85 | 10,413,196 | +0.13(+0.56%) |
Jan 23, 2009 | 23.28 | 23.79 | 22.98 | 23.72 | 0 | +0.29(+1.23%) |
Jan 22, 2009 | 22.59 | 23.67 | 22.59 | 23.43 | 18,307,046 | +0.54(+2.34%) |
Jan 21, 2009 | 22.43 | 23.03 | 22.08 | 22.89 | 13,707,669 | +0.68(+3.05%) |
Jan 20, 2009 | 22.65 | 22.79 | 22.16 | 22.21 | 11,777,999 | -0.46(-2.04%) |
Jan 16, 2009 | 22.38 | 22.78 | 22.23 | 22.68 | 0 | +0.57(+2.60%) |
Jan 15, 2009 | 22.11 | 22.19 | 21.61 | 22.10 | 13,506,402 | +0.05(+0.21%) |
Jan 14, 2009 | 21.54 | 22.21 | 21.54 | 22.06 | 17,141,352 | +0.22(+1.02%) |
Jan 13, 2009 | 21.87 | 22.07 | 21.67 | 21.83 | 10,291,002 | -0.05(-0.21%) |
Jan 12, 2009 | 22.19 | 22.39 | 21.78 | 21.88 | 9,866,772 | -0.40(-1.78%) |
Jan 09, 2009 | 22.36 | 22.68 | 22.21 | 22.28 | 8,543,327 | +0.00(+0.00%) |
Jan 08, 2009 | 22.17 | 22.46 | 21.90 | 22.28 | 9,923,804 | +0.06(+0.26%) |
Jan 07, 2009 | 22.00 | 22.41 | 21.91 | 22.22 | 6,860,085 | -0.05(-0.22%) |
Jan 06, 2009 | 22.55 | 22.81 | 22.15 | 22.27 | 16,816,266 | -0.12(-0.52%) |
Jan 05, 2009 | 22.66 | 22.66 | 22.18 | 22.38 | 9,630,027 | -0.35(-1.52%) |
Jan 02, 2009 | 22.21 | 22.83 | 21.82 | 22.73 | 0 | +0.61(+2.78%) |
Jan 01, 2009 | 21.88 | 22.27 | 21.70 | 22.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.88 | 22.27 | 21.70 | 22.12 | 6,252,357 | +0.35(+1.63%) |
Dec 30, 2008 | 21.68 | 21.86 | 21.46 | 21.76 | 6,663,303 | +0.26(+1.23%) |
Dec 29, 2008 | 21.83 | 21.83 | 21.29 | 21.50 | 6,158,631 | -0.35(-1.61%) |
Dec 26, 2008 | 21.98 | 22.00 | 21.71 | 21.85 | 0 | +0.02(+0.08%) |
Dec 24, 2008 | 21.86 | 21.98 | 21.67 | 21.83 | 2,128,049 | +0.08(+0.36%) |
Dec 23, 2008 | 22.38 | 22.38 | 21.64 | 21.75 | 7,234,845 | -0.39(-1.77%) |
Dec 22, 2008 | 22.19 | 22.39 | 21.79 | 22.14 | 7,445,752 | -0.06(-0.26%) |
Dec 19, 2008 | 22.15 | 22.32 | 21.72 | 22.20 | 15,224,218 | +0.30(+1.36%) |
Dec 18, 2008 | 21.84 | 22.44 | 21.72 | 21.91 | 8,849,245 | +0.27(+1.24%) |
Dec 17, 2008 | 21.63 | 22.25 | 21.44 | 21.64 | 11,490,815 | -0.28(-1.26%) |
Dec 16, 2008 | 21.05 | 21.98 | 20.88 | 21.91 | 10,177,475 | +1.04(+4.98%) |
Dec 15, 2008 | 20.86 | 21.01 | 20.22 | 20.87 | 12,013,368 | +0.17(+0.84%) |
Dec 12, 2008 | 20.55 | 20.90 | 20.16 | 20.70 | 0 | -0.33(-1.57%) |
Dec 11, 2008 | 20.92 | 21.71 | 20.80 | 21.03 | 10,681,546 | -0.02(-0.12%) |
Dec 10, 2008 | 21.24 | 21.46 | 20.65 | 21.05 | 9,066,779 | -0.04(-0.20%) |
Dec 09, 2008 | 21.40 | 22.08 | 20.86 | 21.10 | 11,323,899 | -0.46(-2.13%) |
Dec 08, 2008 | 22.50 | 22.50 | 21.22 | 21.55 | 13,506,414 | -0.50(-2.28%) |
Dec 05, 2008 | 21.22 | 22.11 | 21.03 | 22.06 | 0 | +0.56(+2.59%) |
Dec 04, 2008 | 21.98 | 22.25 | 21.20 | 21.50 | 10,866,850 | -0.65(-2.94%) |
Dec 03, 2008 | 21.48 | 22.25 | 21.36 | 22.15 | 11,441,193 | +0.24(+1.07%) |
Dec 02, 2008 | 21.60 | 21.95 | 21.10 | 21.92 | 10,035,729 | +0.67(+3.17%) |
Dec 01, 2008 | 21.30 | 21.93 | 21.04 | 21.24 | 11,763,734 | -0.59(-2.68%) |
Nov 28, 2008 | 21.93 | 22.09 | 21.77 | 21.83 | 6,136,883 | -0.15(-0.69%) |
Nov 26, 2008 | 21.73 | 22.23 | 21.53 | 21.98 | 9,644,268 | -0.07(-0.32%) |
Nov 25, 2008 | 21.69 | 22.16 | 21.59 | 22.05 | 14,167,438 | +0.33(+1.52%) |
Nov 24, 2008 | 21.53 | 22.05 | 21.33 | 21.72 | 12,584,096 | +0.59(+2.79%) |
Nov 21, 2008 | 20.18 | 21.33 | 19.57 | 21.13 | 22,217,208 | +1.12(+5.59%) |
Nov 20, 2008 | 21.92 | 22.06 | 19.81 | 20.02 | 24,018,852 | -2.01(-9.12%) |
Nov 19, 2008 | 23.55 | 23.93 | 21.95 | 22.02 | 16,500,110 | -1.62(-6.86%) |
Nov 18, 2008 | 23.87 | 23.98 | 22.90 | 23.65 | 14,324,470 | -0.32(-1.33%) |
Nov 17, 2008 | 24.42 | 24.74 | 23.94 | 23.96 | 9,516,968 | -0.80(-3.22%) |
Nov 14, 2008 | 25.20 | 25.79 | 24.70 | 24.76 | 0 | -0.85(-3.30%) |
Nov 13, 2008 | 24.56 | 25.67 | 23.75 | 25.61 | 13,605,212 | +1.15(+4.69%) |
Nov 12, 2008 | 24.70 | 25.03 | 24.24 | 24.46 | 9,540,335 | -0.23(-0.92%) |
Nov 11, 2008 | 25.07 | 25.47 | 24.46 | 24.69 | 9,102,162 | -0.53(-2.09%) |
Nov 10, 2008 | 24.87 | 25.25 | 24.71 | 25.21 | 8,518,000 | +0.72(+2.95%) |
Nov 07, 2008 | 24.22 | 24.65 | 24.00 | 24.49 | 0 | +0.53(+2.22%) |
Nov 06, 2008 | 24.83 | 25.25 | 23.77 | 23.96 | 10,695,216 | -0.90(-3.63%) |
Nov 05, 2008 | 25.11 | 25.61 | 24.84 | 24.86 | 7,674,969 | -0.52(-2.06%) |
Nov 04, 2008 | 25.57 | 25.75 | 25.08 | 25.39 | 7,932,393 | +0.14(+0.54%) |
Nov 03, 2008 | 24.94 | 25.34 | 24.77 | 25.25 | 5,531,515 | +0.29(+1.16%) |
Oct 31, 2008 | 24.62 | 25.21 | 24.50 | 24.96 | 0 | +0.31(+1.27%) |
Oct 30, 2008 | 24.67 | 24.92 | 24.31 | 24.65 | 11,671,459 | +0.50(+2.09%) |
Oct 29, 2008 | 24.24 | 25.10 | 24.01 | 24.15 | 11,839,946 | -0.24(-0.96%) |
Oct 28, 2008 | 23.44 | 24.48 | 22.57 | 24.38 | 18,328,104 | +1.41(+6.13%) |
Oct 27, 2008 | 23.87 | 24.08 | 22.97 | 22.97 | 12,659,496 | -1.04(-4.35%) |
Oct 24, 2008 | 23.33 | 24.60 | 23.33 | 24.02 | 0 | -0.80(-3.24%) |
Oct 23, 2008 | 24.53 | 25.10 | 23.71 | 24.82 | 14,519,885 | +0.35(+1.42%) |
Oct 22, 2008 | 24.99 | 25.46 | 24.04 | 24.48 | 11,892,340 | -1.00(-3.94%) |
Oct 21, 2008 | 25.32 | 26.19 | 25.09 | 25.48 | 10,506,248 | -0.31(-1.18%) |
Oct 20, 2008 | 24.88 | 25.82 | 24.65 | 25.78 | 9,856,985 | +1.18(+4.80%) |
Oct 17, 2008 | 25.37 | 25.58 | 22.79 | 24.60 | 0 | +0.23(+0.93%) |
Oct 16, 2008 | 25.32 | 25.32 | 22.78 | 24.38 | 20,434,128 | +0.20(+0.84%) |
Oct 15, 2008 | 24.67 | 25.27 | 23.71 | 24.17 | 15,901,394 | -0.91(-3.62%) |
Oct 14, 2008 | 26.20 | 26.20 | 24.43 | 25.08 | 13,477,944 | -0.02(-0.10%) |
Oct 13, 2008 | 23.73 | 25.11 | 23.53 | 25.11 | 14,834,579 | +1.96(+8.45%) |
Oct 10, 2008 | 23.52 | 24.60 | 21.18 | 23.15 | 0 | -0.96(-3.97%) |
Oct 09, 2008 | 26.04 | 26.11 | 23.98 | 24.11 | 20,053,078 | -1.91(-7.33%) |
Oct 08, 2008 | 25.24 | 26.39 | 25.23 | 26.02 | 16,838,774 | +0.38(+1.46%) |
Oct 07, 2008 | 26.70 | 27.21 | 25.58 | 25.64 | 16,836,954 | -1.04(-3.88%) |
Oct 06, 2008 | 27.29 | 27.67 | 25.90 | 26.68 | 16,536,315 | -1.02(-3.70%) |
Oct 03, 2008 | 27.79 | 28.54 | 27.63 | 27.70 | 0 | -0.07(-0.27%) |
Oct 02, 2008 | 27.54 | 27.93 | 27.28 | 27.77 | 15,353,488 | +0.24(+0.85%) |
Oct 01, 2008 | 26.93 | 27.60 | 26.93 | 27.54 | 11,049,541 | +0.45(+1.68%) |
Sep 30, 2008 | 27.03 | 27.18 | 26.54 | 27.08 | 10,457,722 | +0.33(+1.22%) |
Sep 29, 2008 | 27.27 | 27.64 | 26.26 | 26.76 | 15,115,078 | -0.79(-2.86%) |
Sep 26, 2008 | 27.07 | 27.61 | 26.83 | 27.55 | 0 | +0.25(+0.91%) |
Sep 25, 2008 | 27.11 | 27.55 | 26.97 | 27.30 | 8,974,933 | +0.42(+1.57%) |
Sep 24, 2008 | 26.51 | 26.93 | 26.30 | 26.88 | 8,970,496 | +0.46(+1.75%) |
Sep 23, 2008 | 26.69 | 26.95 | 26.23 | 26.42 | 12,568,825 | -0.28(-1.04%) |
Sep 22, 2008 | 27.19 | 27.31 | 26.50 | 26.69 | 8,981,052 | -0.55(-2.03%) |
Sep 19, 2008 | 27.86 | 28.43 | 27.06 | 27.25 | 0 | -0.34(-1.23%) |
Sep 18, 2008 | 27.28 | 27.79 | 26.14 | 27.58 | 15,745,564 | +0.37(+1.35%) |
Sep 17, 2008 | 28.17 | 28.18 | 27.10 | 27.22 | 11,511,732 | -1.16(-4.10%) |
Sep 16, 2008 | 27.78 | 28.56 | 27.57 | 28.38 | 11,740,641 | +0.24(+0.87%) |
Sep 15, 2008 | 27.65 | 28.64 | 27.65 | 28.14 | 8,866,449 | -0.07(-0.23%) |
Sep 12, 2008 | 28.11 | 28.28 | 27.90 | 28.20 | 0 | -0.05(-0.18%) |
Sep 11, 2008 | 28.34 | 28.42 | 27.99 | 28.25 | 11,021,015 | -0.23(-0.81%) |
Sep 10, 2008 | 28.18 | 28.57 | 28.18 | 28.48 | 8,326,035 | +0.36(+1.28%) |
Sep 09, 2008 | 28.15 | 28.50 | 28.10 | 28.12 | 9,680,994 | -0.09(-0.31%) |
Sep 08, 2008 | 28.06 | 28.33 | 27.71 | 28.21 | 9,799,344 | +0.52(+1.89%) |
Sep 05, 2008 | 28.02 | 28.35 | 27.44 | 27.69 | 0 | -0.34(-1.21%) |
Sep 04, 2008 | 28.61 | 28.69 | 28.02 | 28.03 | 9,507,784 | -0.74(-2.57%) |
Sep 03, 2008 | 28.70 | 28.99 | 28.61 | 28.76 | 8,174,957 | -0.04(-0.13%) |
Sep 02, 2008 | 28.19 | 28.93 | 27.96 | 28.80 | 12,416,991 | +0.84(+3.00%) |
Aug 29, 2008 | 28.29 | 28.43 | 27.95 | 27.96 | 0 | -0.31(-1.08%) |
Aug 28, 2008 | 28.30 | 28.36 | 28.13 | 28.27 | 8,605,286 | +0.10(+0.35%) |
Aug 27, 2008 | 28.13 | 28.21 | 27.93 | 28.17 | 5,036,638 | -0.01(-0.03%) |
Aug 26, 2008 | 28.10 | 28.29 | 27.87 | 28.18 | 4,689,923 | +0.05(+0.19%) |
Aug 25, 2008 | 29.10 | 29.10 | 28.02 | 28.12 | 9,546,456 | -0.97(-3.32%) |
Aug 22, 2008 | 29.05 | 29.26 | 28.83 | 29.09 | 0 | +0.19(+0.66%) |
Aug 21, 2008 | 28.43 | 28.92 | 28.39 | 28.90 | 5,670,214 | +0.43(+1.52%) |
Aug 20, 2008 | 28.77 | 28.77 | 28.30 | 28.47 | 5,967,895 | -0.20(-0.69%) |
Aug 19, 2008 | 28.84 | 28.95 | 28.44 | 28.66 | 8,779,852 | -0.15(-0.52%) |
Aug 18, 2008 | 28.95 | 29.25 | 28.71 | 28.81 | 7,615,225 | -0.06(-0.21%) |
Aug 15, 2008 | 28.88 | 29.52 | 28.66 | 28.88 | 0 | +0.09(+0.33%) |
Aug 14, 2008 | 28.65 | 28.95 | 28.39 | 28.78 | 6,684,278 | +0.02(+0.09%) |
Aug 13, 2008 | 28.91 | 29.02 | 28.68 | 28.76 | 8,415,935 | -0.17(-0.57%) |
Aug 12, 2008 | 29.08 | 29.09 | 28.83 | 28.92 | 7,572,400 | -0.11(-0.37%) |
Aug 11, 2008 | 29.26 | 29.36 | 28.95 | 29.03 | 9,811,993 | -0.33(-1.14%) |
Aug 08, 2008 | 28.76 | 29.36 | 28.76 | 29.36 | 8,454,343 | +0.52(+1.82%) |
Aug 07, 2008 | 28.97 | 29.23 | 28.80 | 28.84 | 7,400,143 | -0.36(-1.23%) |
Aug 06, 2008 | 28.85 | 29.30 | 28.64 | 29.20 | 13,502,295 | +0.32(+1.11%) |
Aug 05, 2008 | 28.43 | 28.89 | 28.41 | 28.88 | 10,131,190 | +0.44(+1.54%) |
Aug 04, 2008 | 28.15 | 28.59 | 28.15 | 28.44 | 6,457,817 | +0.21(+0.75%) |
Aug 01, 2008 | 28.22 | 28.57 | 28.21 | 28.23 | 8,325,977 | -0.09(-0.31%) |
Jul 31, 2008 | 28.18 | 28.48 | 28.15 | 28.31 | 6,651,444 | +0.02(+0.06%) |
Jul 30, 2008 | 27.94 | 28.37 | 27.91 | 28.30 | 9,340,815 | +0.53(+1.92%) |
Jul 29, 2008 | 27.77 | 27.87 | 27.32 | 27.77 | 6,686,171 | +0.10(+0.36%) |
Jul 28, 2008 | 27.97 | 28.09 | 27.58 | 27.67 | 5,641,194 | -0.38(-1.37%) |
Jul 25, 2008 | 27.97 | 28.24 | 27.97 | 28.05 | 6,937,840 | -0.01(-0.03%) |
Jul 24, 2008 | 28.14 | 28.32 | 27.94 | 28.06 | 6,869,606 | -0.02(-0.07%) |
Jul 23, 2008 | 28.39 | 28.51 | 27.89 | 28.08 | 7,723,120 | -0.33(-1.18%) |
Jul 22, 2008 | 28.12 | 28.51 | 27.94 | 28.41 | 9,622,088 | +0.30(+1.06%) |
Jul 21, 2008 | 28.55 | 28.57 | 28.05 | 28.12 | 9,841,646 | -0.33(-1.17%) |
Jul 18, 2008 | 28.11 | 28.50 | 27.81 | 28.45 | 15,993,771 | +0.40(+1.44%) |
Jul 17, 2008 | 27.62 | 28.75 | 26.63 | 28.05 | 23,316,756 | +0.86(+3.16%) |
Jul 16, 2008 | 27.65 | 27.65 | 27.03 | 27.19 | 14,637,131 | -0.39(-1.41%) |
Jul 15, 2008 | 26.51 | 27.65 | 26.51 | 27.58 | 20,980,492 | +0.80(+2.99%) |
Jul 14, 2008 | 26.98 | 27.09 | 26.70 | 26.77 | 8,548,939 | -0.15(-0.55%) |
Jul 11, 2008 | 26.74 | 27.12 | 26.62 | 26.92 | 10,167,453 | -0.02(-0.09%) |
Jul 10, 2008 | 26.77 | 26.98 | 26.51 | 26.95 | 10,745,036 | +0.12(+0.46%) |
Jul 09, 2008 | 27.02 | 27.44 | 26.79 | 26.82 | 13,236,074 | -0.19(-0.70%) |
Jul 08, 2008 | 26.47 | 27.03 | 26.47 | 27.01 | 17,033,046 | +0.65(+2.47%) |
Jul 07, 2008 | 26.58 | 26.72 | 26.09 | 26.36 | 10,207,404 | -0.10(-0.37%) |
Jul 04, 2008 | 26.51 | 26.58 | 26.35 | 26.46 | 5,696,709 | +0.00(+0.00%) |
Jul 03, 2008 | 26.51 | 26.58 | 26.35 | 26.46 | 5,696,709 | +0.12(+0.45%) |
Jul 02, 2008 | 26.62 | 26.66 | 26.34 | 26.34 | 7,731,993 | -0.17(-0.65%) |
Jul 01, 2008 | 26.14 | 26.61 | 26.06 | 26.51 | 15,132,408 | +0.13(+0.49%) |
Jun 30, 2008 | 26.00 | 26.49 | 25.84 | 26.39 | 12,795,999 | +0.43(+1.64%) |
Jun 27, 2008 | 25.76 | 26.11 | 25.68 | 25.96 | 13,231,436 | +0.09(+0.34%) |
Jun 26, 2008 | 25.66 | 26.06 | 25.49 | 25.88 | 11,085,111 | -0.02(-0.10%) |
Jun 25, 2008 | 25.76 | 26.16 | 25.66 | 25.90 | 9,215,645 | +0.19(+0.74%) |
Jun 24, 2008 | 25.71 | 25.81 | 25.45 | 25.71 | 12,628,174 | -0.01(-0.03%) |
Jun 23, 2008 | 25.91 | 25.91 | 25.45 | 25.72 | 14,675,870 | -0.13(-0.51%) |
Jun 20, 2008 | 25.80 | 25.99 | 25.76 | 25.85 | 14,066,034 | -0.10(-0.38%) |
Jun 19, 2008 | 25.24 | 26.00 | 25.07 | 25.95 | 12,811,558 | +0.65(+2.58%) |
Jun 18, 2008 | 25.26 | 25.37 | 25.20 | 25.30 | 8,925,095 | -0.08(-0.31%) |
Jun 17, 2008 | 25.66 | 25.71 | 25.36 | 25.38 | 4,771,226 | -0.21(-0.81%) |
Jun 16, 2008 | 25.45 | 25.68 | 25.33 | 25.58 | 6,974,748 | +0.05(+0.19%) |
Jun 13, 2008 | 25.23 | 25.65 | 25.08 | 25.53 | 7,497,700 | +0.42(+1.66%) |
Jun 12, 2008 | 25.10 | 25.33 | 24.93 | 25.12 | 6,980,241 | +0.19(+0.74%) |
Jun 11, 2008 | 24.98 | 25.08 | 24.83 | 24.93 | 8,304,180 | -0.04(-0.15%) |
Jun 10, 2008 | 24.97 | 25.13 | 24.82 | 24.97 | 4,564,417 | -0.15(-0.61%) |
Jun 09, 2008 | 25.13 | 25.31 | 24.96 | 25.12 | 6,533,057 | -0.03(-0.11%) |
Jun 06, 2008 | 24.73 | 25.33 | 24.67 | 25.15 | 7,724,496 | -0.38(-1.50%) |
Jun 05, 2008 | 25.30 | 25.58 | 25.12 | 25.53 | 5,021,231 | +0.16(+0.62%) |
Jun 04, 2008 | 25.31 | 25.48 | 25.21 | 25.38 | 5,620,470 | +0.09(+0.38%) |
Jun 03, 2008 | 25.08 | 25.28 | 25.06 | 25.28 | 8,049,331 | +0.24(+0.97%) |
Jun 02, 2008 | 25.10 | 25.21 | 24.86 | 25.04 | 7,411,748 | -0.18(-0.70%) |
May 30, 2008 | 25.09 | 25.35 | 25.06 | 25.21 | 4,908,509 | +0.02(+0.10%) |
May 29, 2008 | 24.81 | 25.31 | 24.81 | 25.19 | 7,202,125 | +0.33(+1.33%) |
May 28, 2008 | 24.95 | 25.13 | 24.80 | 24.86 | 4,849,713 | -0.08(-0.31%) |
May 27, 2008 | 24.90 | 25.05 | 24.60 | 24.94 | 6,614,849 | +0.06(+0.23%) |
May 26, 2008 | 25.11 | 25.25 | 24.88 | 24.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.11 | 25.25 | 24.88 | 24.88 | 4,521,301 | -0.32(-1.26%) |
May 22, 2008 | 25.27 | 25.38 | 25.15 | 25.20 | 5,784,988 | -0.09(-0.36%) |
May 21, 2008 | 25.41 | 25.62 | 25.21 | 25.29 | 7,729,381 | -0.04(-0.15%) |
May 20, 2008 | 25.28 | 25.48 | 25.19 | 25.33 | 5,455,158 | -0.03(-0.13%) |
May 19, 2008 | 25.31 | 25.47 | 25.10 | 25.36 | 5,182,235 | +0.07(+0.29%) |
May 16, 2008 | 25.18 | 25.38 | 25.12 | 25.28 | 6,673,274 | +0.05(+0.18%) |
May 15, 2008 | 25.49 | 25.49 | 25.20 | 25.24 | 5,838,317 | -0.28(-1.08%) |
May 14, 2008 | 25.31 | 25.63 | 25.28 | 25.52 | 5,918,677 | +0.24(+0.93%) |
May 13, 2008 | 25.56 | 25.59 | 25.20 | 25.28 | 4,516,733 | -0.17(-0.66%) |
May 12, 2008 | 25.25 | 25.49 | 25.20 | 25.45 | 4,114,499 | +0.17(+0.69%) |
May 09, 2008 | 25.19 | 25.38 | 25.11 | 25.28 | 3,101,028 | -0.19(-0.73%) |
May 08, 2008 | 25.57 | 25.78 | 25.33 | 25.46 | 6,990,937 | +0.09(+0.37%) |
May 07, 2008 | 25.80 | 25.95 | 25.36 | 25.37 | 8,535,837 | -0.52(-1.99%) |
May 06, 2008 | 25.98 | 25.98 | 25.68 | 25.88 | 9,189,351 | -0.16(-0.62%) |
May 05, 2008 | 25.92 | 26.16 | 25.78 | 26.04 | 7,228,070 | +0.13(+0.49%) |
May 02, 2008 | 26.07 | 26.16 | 25.76 | 25.92 | 9,213,702 | -0.04(-0.14%) |