Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.42 | 24.69 | 23.13 | 24.11 | 3,931,986 | +1.00(+4.34%) |
Apr 29, 2009 | 22.92 | 23.56 | 22.41 | 23.10 | 2,878,360 | +0.26(+1.14%) |
Apr 28, 2009 | 23.08 | 23.51 | 22.33 | 22.84 | 4,266,110 | -0.50(-2.15%) |
Apr 27, 2009 | 22.00 | 23.76 | 21.88 | 23.35 | 7,591,749 | +1.13(+5.10%) |
Apr 24, 2009 | 21.24 | 22.40 | 21.11 | 22.21 | 4,389,133 | +0.75(+3.51%) |
Apr 23, 2009 | 22.01 | 22.16 | 20.67 | 21.46 | 6,298,632 | -0.85(-3.80%) |
Apr 22, 2009 | 21.83 | 23.25 | 21.53 | 22.31 | 5,364,385 | +0.41(+1.86%) |
Apr 21, 2009 | 22.14 | 22.90 | 21.34 | 21.90 | 5,662,017 | -0.50(-2.24%) |
Apr 20, 2009 | 23.47 | 23.48 | 22.24 | 22.40 | 3,955,704 | -1.64(-6.83%) |
Apr 17, 2009 | 23.20 | 24.27 | 22.71 | 24.05 | 4,078,629 | +0.80(+3.46%) |
Apr 16, 2009 | 22.59 | 23.37 | 22.07 | 23.24 | 3,366,968 | +1.09(+4.92%) |
Apr 15, 2009 | 22.12 | 22.19 | 21.29 | 22.15 | 4,024,121 | -0.36(-1.61%) |
Apr 14, 2009 | 22.39 | 23.73 | 21.33 | 22.52 | 10,301,965 | +0.64(+2.92%) |
Apr 13, 2009 | 21.87 | 22.23 | 21.32 | 21.88 | 4,626,242 | -0.22(-1.02%) |
Apr 09, 2009 | 20.99 | 22.45 | 20.99 | 22.10 | 4,323,162 | +1.29(+6.19%) |
Apr 08, 2009 | 20.74 | 20.86 | 20.10 | 20.81 | 2,818,416 | +0.48(+2.38%) |
Apr 07, 2009 | 21.15 | 21.15 | 20.09 | 20.33 | 3,194,845 | -1.20(-5.58%) |
Apr 06, 2009 | 22.04 | 22.04 | 21.09 | 21.53 | 2,898,353 | -0.65(-2.92%) |
Apr 03, 2009 | 21.24 | 22.31 | 20.91 | 22.18 | 3,426,902 | +0.95(+4.48%) |
Apr 02, 2009 | 20.69 | 21.69 | 20.60 | 21.23 | 3,562,698 | +0.97(+4.78%) |
Apr 01, 2009 | 19.38 | 20.44 | 19.17 | 20.26 | 2,798,411 | +0.57(+2.90%) |
Mar 31, 2009 | 19.46 | 20.22 | 19.46 | 19.69 | 4,315,239 | +0.34(+1.74%) |
Mar 30, 2009 | 20.21 | 20.23 | 19.03 | 19.35 | 4,413,500 | -2.67(-12.13%) |
Mar 26, 2009 | 21.10 | 22.02 | 20.63 | 22.02 | 6,081,804 | +1.39(+6.75%) |
Mar 25, 2009 | 21.09 | 21.87 | 20.09 | 20.63 | 4,598,414 | -0.26(-1.24%) |
Mar 24, 2009 | 21.06 | 21.40 | 20.50 | 20.89 | 4,389,688 | -0.73(-3.36%) |
Mar 23, 2009 | 20.99 | 21.62 | 20.38 | 21.62 | 4,438,984 | +1.52(+7.57%) |
Mar 20, 2009 | 20.76 | 21.77 | 19.71 | 20.09 | 5,643,758 | -1.09(-5.14%) |
Mar 19, 2009 | 21.05 | 21.61 | 20.68 | 21.18 | 5,250,728 | +0.04(+0.20%) |
Mar 18, 2009 | 19.93 | 21.18 | 19.71 | 21.14 | 5,744,741 | +1.06(+5.30%) |
Mar 17, 2009 | 19.59 | 20.08 | 19.25 | 20.08 | 3,092,858 | +0.56(+2.88%) |
Mar 16, 2009 | 20.41 | 20.67 | 19.33 | 19.52 | 5,282,994 | -0.67(-3.34%) |
Mar 13, 2009 | 19.36 | 20.48 | 19.11 | 20.19 | 5,589,919 | +0.94(+4.90%) |
Mar 12, 2009 | 18.18 | 19.45 | 17.89 | 19.25 | 4,709,162 | +1.09(+6.00%) |
Mar 11, 2009 | 17.54 | 18.32 | 17.29 | 18.16 | 3,964,160 | +0.55(+3.14%) |
Mar 10, 2009 | 16.59 | 17.73 | 16.59 | 17.60 | 3,783,591 | +1.04(+6.26%) |
Mar 09, 2009 | 16.64 | 17.37 | 16.32 | 16.57 | 4,005,586 | -0.11(-0.67%) |
Mar 06, 2009 | 16.93 | 17.02 | 16.13 | 16.68 | 4,710,722 | -0.03(-0.16%) |
Mar 05, 2009 | 16.69 | 17.35 | 16.54 | 16.71 | 2,532,737 | -0.37(-2.18%) |
Mar 04, 2009 | 16.60 | 17.62 | 16.44 | 17.08 | 4,403,666 | +1.15(+7.22%) |
Mar 02, 2009 | 16.71 | 16.99 | 15.84 | 15.93 | 3,681,899 | -0.99(-5.83%) |
Feb 27, 2009 | 17.09 | 17.62 | 16.77 | 16.91 | 5,155,640 | -0.56(-3.22%) |
Feb 26, 2009 | 18.15 | 18.75 | 17.28 | 17.47 | 5,138,803 | -0.22(-1.27%) |
Feb 25, 2009 | 16.91 | 18.22 | 16.49 | 17.70 | 6,503,398 | +0.73(+4.28%) |
Feb 24, 2009 | 16.05 | 17.08 | 16.05 | 16.97 | 4,109,084 | +0.93(+5.76%) |
Feb 23, 2009 | 16.92 | 17.12 | 15.94 | 16.05 | 3,759,274 | -0.89(-5.26%) |
Feb 20, 2009 | 16.50 | 17.33 | 16.07 | 16.94 | 4,284,080 | +0.48(+2.94%) |
Feb 19, 2009 | 17.34 | 17.39 | 16.45 | 16.45 | 2,957,056 | -0.70(-4.08%) |
Feb 18, 2009 | 17.35 | 17.59 | 16.67 | 17.15 | 3,751,311 | -0.12(-0.70%) |
Feb 17, 2009 | 17.79 | 18.17 | 17.19 | 17.28 | 3,120,024 | -1.48(-7.88%) |
Feb 13, 2009 | 18.03 | 19.05 | 18.03 | 18.75 | 4,081,258 | +0.72(+3.98%) |
Feb 12, 2009 | 17.53 | 18.36 | 17.17 | 18.04 | 5,194,472 | +0.42(+2.41%) |
Feb 11, 2009 | 18.17 | 18.26 | 17.28 | 17.61 | 3,377,913 | -0.42(-2.35%) |
Feb 10, 2009 | 18.45 | 19.45 | 17.89 | 18.04 | 4,359,193 | -0.61(-3.29%) |
Feb 09, 2009 | 18.74 | 19.13 | 18.34 | 18.65 | 2,114,267 | -0.18(-0.96%) |
Feb 06, 2009 | 18.37 | 18.88 | 17.97 | 18.83 | 3,017,597 | +0.75(+4.16%) |
Feb 05, 2009 | 16.81 | 18.33 | 16.71 | 18.08 | 3,964,210 | +0.73(+4.19%) |
Feb 04, 2009 | 17.29 | 17.91 | 16.91 | 17.35 | 3,856,978 | +0.19(+1.11%) |
Feb 03, 2009 | 17.09 | 17.26 | 16.51 | 17.16 | 4,983,164 | +0.15(+0.86%) |
Feb 02, 2009 | 17.29 | 17.73 | 16.48 | 17.02 | 6,335,509 | -0.46(-2.62%) |
Jan 30, 2009 | 18.03 | 18.66 | 17.29 | 17.47 | 5,041,548 | -0.77(-4.22%) |
Jan 29, 2009 | 18.78 | 19.31 | 17.42 | 18.24 | 10,503,507 | -2.41(-11.68%) |
Jan 28, 2009 | 19.85 | 20.99 | 19.60 | 20.66 | 4,692,359 | +1.27(+6.56%) |
Jan 27, 2009 | 18.76 | 19.67 | 18.68 | 19.39 | 2,094,993 | +0.55(+2.94%) |
Jan 26, 2009 | 18.89 | 19.52 | 18.53 | 18.83 | 3,320,157 | -0.11(-0.59%) |
Jan 23, 2009 | 17.57 | 19.32 | 17.48 | 18.94 | 4,530,534 | +1.17(+6.57%) |
Jan 22, 2009 | 17.89 | 18.50 | 17.25 | 17.78 | 3,474,806 | -0.54(-2.97%) |
Jan 21, 2009 | 18.29 | 18.50 | 17.36 | 18.32 | 3,689,149 | +0.26(+1.44%) |
Jan 20, 2009 | 18.94 | 19.33 | 18.06 | 18.06 | 3,813,319 | -1.11(-5.77%) |
Jan 16, 2009 | 18.81 | 19.42 | 18.29 | 19.17 | 4,195,099 | +0.90(+4.92%) |
Jan 15, 2009 | 17.59 | 18.59 | 17.08 | 18.27 | 4,844,060 | +0.59(+3.32%) |
Jan 14, 2009 | 18.30 | 18.59 | 17.58 | 17.68 | 2,807,696 | -1.02(-5.46%) |
Jan 13, 2009 | 18.96 | 19.62 | 18.33 | 18.70 | 3,917,423 | -0.56(-2.92%) |
Jan 12, 2009 | 20.19 | 20.25 | 18.93 | 19.26 | 3,674,135 | -1.05(-5.19%) |
Jan 09, 2009 | 20.26 | 20.40 | 19.55 | 20.32 | 3,548,972 | +0.13(+0.64%) |
Jan 08, 2009 | 19.55 | 20.30 | 19.23 | 20.19 | 2,993,591 | +0.60(+3.04%) |
Jan 07, 2009 | 19.87 | 19.95 | 18.94 | 19.59 | 2,996,168 | -0.61(-3.00%) |
Jan 06, 2009 | 19.33 | 20.48 | 18.85 | 20.20 | 3,625,613 | +1.18(+6.23%) |
Jan 05, 2009 | 18.69 | 19.32 | 18.54 | 19.01 | 2,197,481 | -0.04(-0.23%) |
Jan 02, 2009 | 18.56 | 19.18 | 17.86 | 19.06 | 3,031,119 | +0.66(+3.57%) |
Dec 31, 2008 | 18.76 | 18.84 | 18.18 | 18.40 | 2,798,015 | -0.42(-2.21%) |
Dec 30, 2008 | 18.03 | 19.02 | 17.96 | 18.82 | 2,934,788 | +0.85(+4.72%) |
Dec 29, 2008 | 18.19 | 18.23 | 17.72 | 17.97 | 1,780,079 | -0.08(-0.43%) |
Dec 26, 2008 | 18.17 | 18.17 | 17.83 | 18.05 | 886,704 | +0.00(+0.00%) |
Dec 24, 2008 | 17.96 | 18.11 | 17.89 | 18.05 | 883,913 | +0.07(+0.38%) |
Dec 23, 2008 | 18.56 | 18.64 | 17.61 | 17.98 | 2,479,344 | -0.55(-2.99%) |
Dec 22, 2008 | 19.07 | 19.07 | 18.01 | 18.53 | 2,687,073 | -0.54(-2.86%) |
Dec 19, 2008 | 19.28 | 20.06 | 18.61 | 19.07 | 4,816,506 | +0.13(+0.68%) |
Dec 18, 2008 | 19.84 | 20.06 | 18.56 | 18.94 | 3,279,058 | -0.86(-4.32%) |
Dec 17, 2008 | 19.18 | 20.27 | 18.91 | 19.80 | 3,741,762 | +0.37(+1.91%) |
Dec 16, 2008 | 18.82 | 19.47 | 18.54 | 19.43 | 4,749,499 | +0.90(+4.85%) |
Dec 15, 2008 | 19.90 | 19.90 | 18.18 | 18.53 | 4,987,859 | -1.37(-6.91%) |
Dec 12, 2008 | 17.89 | 20.16 | 17.86 | 19.90 | 4,113,024 | +1.86(+10.30%) |
Dec 11, 2008 | 18.60 | 19.17 | 17.86 | 18.05 | 2,190,097 | -0.80(-4.27%) |
Dec 10, 2008 | 18.76 | 19.29 | 18.20 | 18.85 | 3,029,533 | +0.30(+1.63%) |
Dec 09, 2008 | 17.23 | 19.86 | 16.90 | 18.55 | 6,097,096 | +1.08(+6.19%) |
Dec 08, 2008 | 17.60 | 17.80 | 17.04 | 17.47 | 3,557,513 | -0.10(-0.54%) |
Dec 05, 2008 | 16.51 | 17.62 | 16.01 | 17.56 | 2,643,789 | +0.80(+4.80%) |
Dec 04, 2008 | 17.26 | 18.05 | 16.42 | 16.76 | 2,225,415 | -0.85(-4.81%) |
Dec 03, 2008 | 16.82 | 17.66 | 16.00 | 17.60 | 2,679,120 | +1.09(+6.60%) |
Dec 02, 2008 | 16.41 | 16.99 | 16.02 | 16.52 | 2,650,454 | +0.03(+0.16%) |
Dec 01, 2008 | 17.13 | 17.19 | 16.49 | 16.49 | 2,464,062 | -0.98(-5.59%) |
Nov 28, 2008 | 17.87 | 18.05 | 17.21 | 17.47 | 985,603 | -0.64(-3.53%) |
Nov 26, 2008 | 16.26 | 18.16 | 16.07 | 18.11 | 3,402,752 | +1.64(+9.98%) |
Nov 25, 2008 | 16.90 | 16.90 | 15.85 | 16.46 | 4,103,539 | -0.23(-1.40%) |
Nov 24, 2008 | 15.61 | 16.92 | 15.53 | 16.70 | 4,845,980 | +1.29(+8.36%) |
Nov 21, 2008 | 13.65 | 15.46 | 13.26 | 15.41 | 6,916,856 | +2.03(+15.19%) |
Nov 20, 2008 | 12.87 | 14.85 | 12.73 | 13.38 | 5,536,424 | +0.41(+3.13%) |
Nov 19, 2008 | 14.22 | 14.59 | 12.94 | 12.97 | 2,909,199 | -1.30(-9.09%) |
Nov 18, 2008 | 14.51 | 14.92 | 13.58 | 14.27 | 3,904,453 | -0.28(-1.90%) |
Nov 17, 2008 | 15.33 | 15.72 | 14.52 | 14.54 | 3,485,847 | -1.01(-6.50%) |
Nov 14, 2008 | 16.52 | 16.65 | 15.10 | 15.56 | 4,681,863 | -1.36(-8.03%) |
Nov 13, 2008 | 15.59 | 16.92 | 14.42 | 16.91 | 6,856,260 | +1.31(+8.43%) |
Nov 12, 2008 | 16.44 | 16.89 | 15.49 | 15.60 | 4,969,476 | -1.12(-6.72%) |
Nov 11, 2008 | 17.09 | 17.45 | 16.22 | 16.72 | 3,009,047 | -0.52(-3.01%) |
Nov 10, 2008 | 18.86 | 18.94 | 17.11 | 17.24 | 1,825,614 | -0.95(-5.23%) |
Nov 07, 2008 | 18.33 | 18.75 | 17.73 | 18.19 | 2,573,146 | +0.17(+0.96%) |
Nov 06, 2008 | 19.84 | 20.18 | 17.93 | 18.02 | 3,165,992 | -1.89(-9.51%) |
Nov 05, 2008 | 21.18 | 21.37 | 19.89 | 19.91 | 3,422,704 | -1.50(-7.02%) |
Nov 04, 2008 | 20.19 | 21.80 | 19.71 | 21.42 | 5,942,394 | +1.61(+8.12%) |
Nov 03, 2008 | 20.02 | 20.29 | 19.50 | 19.81 | 2,961,763 | +0.48(+2.46%) |
Oct 31, 2008 | 18.06 | 19.84 | 17.77 | 19.33 | 4,282,391 | +1.16(+6.38%) |
Oct 30, 2008 | 17.56 | 18.33 | 17.30 | 18.18 | 3,145,841 | +0.86(+4.94%) |
Oct 29, 2008 | 18.11 | 18.24 | 17.04 | 17.32 | 3,690,330 | -0.69(-3.84%) |
Oct 28, 2008 | 17.35 | 18.07 | 16.39 | 18.01 | 6,155,178 | +1.13(+6.71%) |
Oct 27, 2008 | 16.13 | 17.69 | 15.98 | 16.88 | 4,852,838 | +0.25(+1.51%) |
Oct 24, 2008 | 15.21 | 17.06 | 15.17 | 16.63 | 5,238,372 | +0.28(+1.69%) |
Oct 23, 2008 | 16.06 | 17.46 | 15.67 | 16.35 | 7,844,981 | -0.26(-1.56%) |
Oct 22, 2008 | 17.36 | 17.90 | 16.32 | 16.61 | 4,390,320 | -1.37(-7.60%) |
Oct 21, 2008 | 18.89 | 19.33 | 17.86 | 17.98 | 3,491,812 | -1.35(-6.98%) |
Oct 20, 2008 | 18.78 | 19.42 | 18.50 | 19.33 | 3,441,562 | +1.06(+5.82%) |
Oct 17, 2008 | 18.35 | 19.02 | 18.14 | 18.26 | 3,117,143 | -0.65(-3.43%) |
Oct 16, 2008 | 18.44 | 19.06 | 17.04 | 18.91 | 6,600,709 | +0.75(+4.14%) |
Oct 15, 2008 | 19.82 | 20.20 | 18.16 | 18.16 | 3,258,854 | -1.95(-9.72%) |
Oct 14, 2008 | 21.71 | 22.39 | 20.06 | 20.11 | 5,763,207 | -1.54(-7.11%) |
Oct 13, 2008 | 20.97 | 21.71 | 20.44 | 21.65 | 3,596,120 | +1.88(+9.54%) |
Oct 10, 2008 | 18.48 | 20.89 | 17.62 | 19.77 | 7,994,050 | +0.60(+3.11%) |
Oct 09, 2008 | 20.20 | 20.63 | 18.75 | 19.17 | 5,567,792 | -0.77(-3.86%) |
Oct 08, 2008 | 18.93 | 20.77 | 18.63 | 19.94 | 6,295,896 | +0.38(+1.94%) |
Oct 07, 2008 | 22.52 | 22.75 | 19.45 | 19.56 | 7,093,105 | -2.70(-12.14%) |
Oct 06, 2008 | 22.34 | 22.49 | 20.73 | 22.26 | 7,527,386 | -0.44(-1.92%) |
Oct 03, 2008 | 24.88 | 25.22 | 22.58 | 22.70 | 8,627,203 | -1.94(-7.86%) |
Oct 02, 2008 | 26.03 | 26.07 | 24.62 | 24.63 | 5,244,763 | -1.77(-6.71%) |
Oct 01, 2008 | 26.84 | 27.44 | 26.27 | 26.41 | 3,734,112 | -0.82(-3.02%) |
Sep 30, 2008 | 26.81 | 27.65 | 26.00 | 27.23 | 4,278,444 | +0.86(+3.25%) |
Sep 29, 2008 | 27.03 | 27.31 | 25.93 | 26.37 | 3,613,583 | -1.36(-4.90%) |
Sep 26, 2008 | 26.79 | 27.82 | 26.37 | 27.73 | 2,196,880 | +0.23(+0.85%) |
Sep 25, 2008 | 27.12 | 27.87 | 27.05 | 27.50 | 3,021,052 | +0.54(+1.99%) |
Sep 24, 2008 | 26.64 | 28.08 | 26.63 | 26.96 | 3,612,098 | +0.18(+0.68%) |
Sep 23, 2008 | 26.74 | 27.75 | 26.39 | 26.78 | 3,462,921 | -0.40(-1.46%) |
Sep 22, 2008 | 28.54 | 28.85 | 27.18 | 27.18 | 2,253,836 | -1.74(-6.01%) |
Sep 19, 2008 | 28.86 | 29.50 | 28.33 | 28.91 | 5,184,138 | +0.87(+3.11%) |
Sep 18, 2008 | 26.87 | 28.43 | 25.94 | 28.04 | 5,402,399 | +2.01(+7.74%) |
Sep 17, 2008 | 26.80 | 27.57 | 25.99 | 26.03 | 4,545,060 | -1.18(-4.32%) |
Sep 16, 2008 | 26.36 | 27.57 | 26.25 | 27.20 | 4,941,896 | +0.28(+1.03%) |
Sep 15, 2008 | 26.89 | 27.87 | 26.64 | 26.93 | 4,217,244 | -0.73(-2.63%) |
Sep 12, 2008 | 27.82 | 28.09 | 27.18 | 27.65 | 3,909,146 | -0.21(-0.74%) |
Sep 11, 2008 | 27.45 | 28.15 | 26.73 | 27.86 | 6,341,781 | -0.01(-0.03%) |
Sep 10, 2008 | 27.02 | 27.97 | 26.93 | 27.87 | 7,771,645 | +1.16(+4.34%) |
Sep 09, 2008 | 27.89 | 28.08 | 26.60 | 26.71 | 4,723,969 | -0.93(-3.35%) |
Sep 08, 2008 | 28.72 | 29.00 | 27.02 | 27.63 | 4,703,887 | -0.32(-1.14%) |
Sep 05, 2008 | 27.39 | 28.36 | 27.25 | 27.95 | 5,579,061 | +0.24(+0.87%) |
Sep 04, 2008 | 28.51 | 29.05 | 27.52 | 27.71 | 7,085,297 | -1.37(-4.73%) |
Sep 03, 2008 | 31.03 | 31.09 | 28.94 | 29.09 | 5,497,012 | -2.03(-6.53%) |
Sep 02, 2008 | 32.50 | 32.82 | 31.04 | 31.12 | 3,394,566 | -0.67(-2.09%) |
Aug 29, 2008 | 32.70 | 32.74 | 31.44 | 31.78 | 2,740,917 | -1.24(-3.74%) |
Aug 28, 2008 | 32.72 | 33.05 | 32.30 | 33.02 | 2,390,819 | +0.41(+1.27%) |
Aug 27, 2008 | 32.52 | 32.98 | 32.16 | 32.61 | 2,358,725 | +0.32(+0.99%) |
Aug 26, 2008 | 32.97 | 33.03 | 32.16 | 32.29 | 3,571,665 | -0.66(-1.99%) |
Aug 25, 2008 | 32.77 | 33.09 | 32.65 | 32.94 | 3,246,676 | -0.17(-0.52%) |
Aug 22, 2008 | 32.74 | 33.32 | 32.52 | 33.12 | 2,062,737 | +1.00(+3.12%) |
Aug 21, 2008 | 32.16 | 32.44 | 31.67 | 32.11 | 1,899,432 | -0.32(-0.99%) |
Aug 20, 2008 | 32.40 | 33.16 | 32.06 | 32.43 | 2,228,398 | +0.16(+0.48%) |
Aug 19, 2008 | 32.30 | 32.47 | 31.75 | 32.28 | 2,678,600 | -0.22(-0.69%) |
Aug 18, 2008 | 33.34 | 33.69 | 32.09 | 32.50 | 2,936,997 | -0.80(-2.41%) |
Aug 15, 2008 | 33.43 | 33.57 | 32.91 | 33.31 | 2,778,506 | +0.04(+0.13%) |
Aug 14, 2008 | 33.82 | 33.82 | 32.81 | 33.26 | 3,422,387 | +0.01(+0.03%) |
Aug 13, 2008 | 34.76 | 34.95 | 32.86 | 33.25 | 6,491,679 | -0.94(-2.76%) |
Aug 12, 2008 | 33.85 | 34.79 | 33.85 | 34.20 | 4,515,053 | -0.06(-0.18%) |
Aug 11, 2008 | 32.09 | 34.55 | 31.95 | 34.26 | 6,356,953 | +2.20(+6.85%) |
Aug 08, 2008 | 30.71 | 32.44 | 30.62 | 32.06 | 4,832,300 | +1.13(+3.66%) |
Aug 07, 2008 | 30.75 | 31.74 | 30.41 | 30.93 | 4,649,320 | -0.25(-0.80%) |
Aug 06, 2008 | 29.71 | 31.18 | 29.46 | 31.18 | 5,197,329 | +1.76(+5.97%) |
Aug 05, 2008 | 28.67 | 29.42 | 28.67 | 29.42 | 2,807,939 | +0.93(+3.25%) |
Aug 04, 2008 | 28.74 | 29.04 | 28.32 | 28.50 | 2,827,216 | +0.31(+1.10%) |
Aug 01, 2008 | 28.40 | 28.56 | 27.63 | 28.19 | 4,747,127 | -0.25(-0.88%) |
Jul 31, 2008 | 29.01 | 29.71 | 28.35 | 28.44 | 6,243,067 | -1.05(-3.58%) |
Jul 30, 2008 | 28.10 | 30.24 | 27.95 | 29.49 | 9,014,767 | +2.18(+7.98%) |
Jul 29, 2008 | 27.31 | 27.47 | 26.24 | 27.31 | 5,261,656 | +0.73(+2.77%) |
Jul 28, 2008 | 26.75 | 27.49 | 26.20 | 26.58 | 2,971,222 | -0.49(-1.82%) |
Jul 25, 2008 | 27.19 | 27.27 | 26.61 | 27.07 | 2,964,205 | -0.12(-0.44%) |
Jul 24, 2008 | 28.73 | 28.78 | 27.06 | 27.19 | 3,224,197 | -1.35(-4.73%) |
Jul 23, 2008 | 28.17 | 29.18 | 27.86 | 28.54 | 3,550,720 | +0.53(+1.88%) |
Jul 22, 2008 | 28.98 | 29.10 | 27.67 | 28.01 | 4,564,333 | -1.77(-5.95%) |
Jul 21, 2008 | 29.10 | 30.32 | 29.05 | 29.79 | 4,092,986 | +1.02(+3.55%) |
Jul 18, 2008 | 28.77 | 29.17 | 28.08 | 28.77 | 2,363,824 | -0.39(-1.33%) |
Jul 17, 2008 | 29.05 | 29.32 | 28.31 | 29.16 | 2,576,833 | +0.24(+0.84%) |
Jul 16, 2008 | 27.72 | 29.27 | 27.42 | 28.91 | 3,882,962 | +1.09(+3.92%) |
Jul 15, 2008 | 27.67 | 28.30 | 27.09 | 27.82 | 5,662,524 | +0.12(+0.44%) |
Jul 14, 2008 | 28.23 | 28.58 | 27.34 | 27.70 | 2,961,006 | -0.40(-1.42%) |
Jul 11, 2008 | 28.59 | 28.65 | 27.26 | 28.10 | 4,875,591 | -1.37(-4.64%) |
Jul 10, 2008 | 29.18 | 29.68 | 28.47 | 29.47 | 4,000,176 | +0.29(+0.98%) |
Jul 09, 2008 | 30.10 | 31.08 | 29.01 | 29.18 | 4,368,176 | -1.14(-3.76%) |
Jul 08, 2008 | 30.34 | 30.69 | 29.61 | 30.32 | 4,935,457 | -0.16(-0.51%) |
Jul 07, 2008 | 30.70 | 31.34 | 29.63 | 30.48 | 4,404,635 | -0.09(-0.28%) |
Jul 04, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | +0.00(+0.00%) |
Jul 03, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | -0.96(-3.04%) |
Jul 02, 2008 | 32.49 | 32.83 | 31.38 | 31.53 | 3,807,028 | -1.22(-3.72%) |
Jul 01, 2008 | 31.75 | 32.86 | 31.70 | 32.74 | 4,804,064 | +1.49(+4.76%) |
Jun 30, 2008 | 31.92 | 32.49 | 31.21 | 31.26 | 3,329,928 | -0.84(-2.61%) |
Jun 27, 2008 | 31.46 | 32.25 | 31.46 | 32.10 | 3,663,568 | +0.48(+1.50%) |
Jun 26, 2008 | 33.18 | 33.25 | 31.47 | 31.62 | 3,849,087 | -2.01(-5.99%) |
Jun 25, 2008 | 33.38 | 34.14 | 33.38 | 33.64 | 3,670,074 | +0.32(+0.96%) |
Jun 24, 2008 | 32.57 | 33.89 | 32.51 | 33.32 | 9,199,426 | +2.16(+6.94%) |
Jun 23, 2008 | 31.90 | 32.17 | 31.11 | 31.15 | 2,294,566 | -0.57(-1.80%) |
Jun 20, 2008 | 31.98 | 32.31 | 31.33 | 31.72 | 3,456,024 | -0.63(-1.95%) |
Jun 19, 2008 | 31.73 | 32.72 | 31.64 | 32.36 | 3,274,324 | +0.54(+1.71%) |
Jun 18, 2008 | 32.76 | 32.76 | 31.71 | 31.81 | 2,299,164 | -0.82(-2.52%) |
Jun 17, 2008 | 33.18 | 33.32 | 32.57 | 32.63 | 4,292,366 | -0.41(-1.23%) |
Jun 16, 2008 | 31.57 | 33.22 | 31.57 | 33.04 | 4,778,899 | +1.04(+3.24%) |
Jun 13, 2008 | 31.91 | 32.63 | 31.72 | 32.00 | 2,356,859 | +0.37(+1.18%) |
Jun 12, 2008 | 31.81 | 32.18 | 31.42 | 31.63 | 3,184,609 | +0.08(+0.25%) |
Jun 11, 2008 | 31.72 | 32.06 | 31.13 | 31.55 | 6,799,538 | -0.31(-0.98%) |
Jun 10, 2008 | 31.98 | 32.64 | 31.69 | 31.86 | 4,898,431 | -1.17(-3.53%) |
Jun 09, 2008 | 33.51 | 33.60 | 32.47 | 33.03 | 4,396,313 | -0.45(-1.34%) |
Jun 06, 2008 | 33.97 | 34.28 | 33.48 | 33.48 | 3,545,133 | -0.73(-2.12%) |
Jun 05, 2008 | 34.33 | 35.15 | 33.89 | 34.21 | 3,112,840 | -0.10(-0.30%) |
Jun 04, 2008 | 34.72 | 35.04 | 34.15 | 34.31 | 3,421,261 | +0.05(+0.15%) |
Jun 03, 2008 | 35.10 | 35.23 | 34.01 | 34.26 | 4,750,266 | -0.77(-2.20%) |
Jun 02, 2008 | 35.10 | 35.52 | 34.47 | 35.03 | 3,000,491 | -0.16(-0.47%) |
May 30, 2008 | 35.02 | 35.36 | 34.51 | 35.19 | 3,203,710 | +0.33(+0.94%) |
May 29, 2008 | 34.98 | 35.39 | 34.70 | 34.86 | 2,887,470 | -0.03(-0.07%) |
May 28, 2008 | 35.09 | 35.09 | 34.34 | 34.89 | 3,714,899 | -0.16(-0.47%) |
May 27, 2008 | 33.99 | 35.11 | 33.80 | 35.05 | 7,875,311 | +2.15(+6.54%) |
May 26, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | +0.00(+0.00%) |
May 23, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | -1.13(-3.33%) |
May 22, 2008 | 34.12 | 34.88 | 33.98 | 34.03 | 3,672,840 | -0.14(-0.40%) |
May 21, 2008 | 34.51 | 35.17 | 34.10 | 34.17 | 4,227,059 | -0.41(-1.20%) |
May 20, 2008 | 35.48 | 35.87 | 34.33 | 34.59 | 4,497,237 | -0.93(-2.63%) |
May 19, 2008 | 36.15 | 36.63 | 35.48 | 35.52 | 4,431,661 | -0.72(-1.98%) |
May 16, 2008 | 36.38 | 36.42 | 35.63 | 36.24 | 3,098,295 | +0.03(+0.10%) |
May 15, 2008 | 36.23 | 36.24 | 35.17 | 36.20 | 3,910,702 | +0.11(+0.31%) |
May 14, 2008 | 34.92 | 36.57 | 34.74 | 36.09 | 5,622,415 | +1.48(+4.27%) |
May 13, 2008 | 34.82 | 35.08 | 34.40 | 34.61 | 3,295,116 | -0.27(-0.77%) |
May 12, 2008 | 34.34 | 34.88 | 33.72 | 34.88 | 4,169,864 | +0.22(+0.62%) |
May 09, 2008 | 34.22 | 34.94 | 34.05 | 34.66 | 2,253,157 | -0.02(-0.05%) |
May 08, 2008 | 34.72 | 34.99 | 34.00 | 34.68 | 3,940,833 | -0.14(-0.40%) |
May 07, 2008 | 35.67 | 35.94 | 34.66 | 34.82 | 2,797,845 | -1.05(-2.94%) |
May 06, 2008 | 35.62 | 36.04 | 35.06 | 35.87 | 3,751,177 | -0.02(-0.05%) |
May 05, 2008 | 37.40 | 37.40 | 35.68 | 35.89 | 3,120,504 | -1.07(-2.90%) |
May 02, 2008 | 37.36 | 37.79 | 36.58 | 36.96 | 2,527,383 | +0.05(+0.14%) |