Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.01 | 14.22 | 13.76 | 13.89 | 14,277,332 | -0.14(-0.97%) |
Mar 30, 2009 | 14.05 | 14.08 | 13.63 | 14.02 | 11,568,509 | -0.78(-5.29%) |
Mar 26, 2009 | 14.27 | 14.81 | 14.24 | 14.81 | 21,935,050 | +0.75(+5.36%) |
Mar 25, 2009 | 14.06 | 14.48 | 13.68 | 14.05 | 14,242,842 | +0.11(+0.81%) |
Mar 24, 2009 | 13.87 | 14.31 | 13.84 | 13.94 | 19,534,730 | -0.11(-0.80%) |
Mar 23, 2009 | 13.66 | 14.12 | 13.65 | 14.05 | 11,250,433 | +0.95(+7.25%) |
Mar 20, 2009 | 13.60 | 13.63 | 13.01 | 13.11 | 16,587,579 | -0.72(-5.18%) |
Mar 19, 2009 | 13.94 | 14.00 | 13.63 | 13.82 | 11,640,769 | +0.04(+0.27%) |
Mar 18, 2009 | 13.43 | 13.96 | 13.14 | 13.78 | 16,641,172 | +0.26(+1.89%) |
Mar 17, 2009 | 13.25 | 13.53 | 13.02 | 13.53 | 11,155,150 | +0.38(+2.92%) |
Mar 16, 2009 | 13.18 | 13.60 | 13.12 | 13.14 | 15,297,208 | +0.14(+1.10%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.79 | 13.00 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 12.71 | 13.13 | 12.38 | 12.98 | 11,265,304 | +0.41(+3.24%) |
Mar 11, 2009 | 12.65 | 12.83 | 12.43 | 12.57 | 12,398,487 | +0.09(+0.73%) |
Mar 10, 2009 | 11.78 | 12.52 | 11.78 | 12.48 | 13,692,085 | +0.90(+7.81%) |
Mar 09, 2009 | 11.67 | 11.94 | 11.42 | 11.58 | 12,917,483 | -0.11(-0.90%) |
Mar 06, 2009 | 11.95 | 12.08 | 11.41 | 11.68 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 12.10 | 12.13 | 11.67 | 11.73 | 17,876,882 | -0.56(-4.54%) |
Mar 04, 2009 | 12.28 | 12.51 | 11.94 | 12.28 | 14,503,927 | +0.18(+1.49%) |
Mar 02, 2009 | 12.73 | 12.74 | 12.07 | 12.10 | 12,816,392 | -0.78(-6.08%) |
Feb 27, 2009 | 13.00 | 13.29 | 12.86 | 12.89 | 0 | -0.33(-2.51%) |
Feb 26, 2009 | 13.72 | 13.74 | 13.22 | 13.22 | 11,145,093 | -0.23(-1.74%) |
Feb 25, 2009 | 13.81 | 13.81 | 13.32 | 13.45 | 18,787,712 | -0.33(-2.41%) |
Feb 24, 2009 | 13.46 | 13.98 | 13.29 | 13.78 | 14,014,844 | +0.29(+2.18%) |
Feb 23, 2009 | 14.20 | 14.27 | 13.39 | 13.49 | 15,600,562 | -0.54(-3.87%) |
Feb 20, 2009 | 14.12 | 14.27 | 13.77 | 14.03 | 22,108,060 | -0.22(-1.53%) |
Feb 19, 2009 | 14.77 | 14.82 | 14.25 | 14.25 | 16,592,147 | -0.32(-2.22%) |
Feb 18, 2009 | 14.79 | 14.82 | 14.42 | 14.57 | 15,287,553 | +0.02(+0.16%) |
Feb 17, 2009 | 14.80 | 14.94 | 14.53 | 14.55 | 21,015,944 | -0.78(-5.06%) |
Feb 13, 2009 | 15.42 | 15.64 | 15.30 | 15.33 | 11,500,541 | +0.00(+0.00%) |
Feb 12, 2009 | 15.29 | 15.37 | 14.85 | 15.33 | 16,952,054 | -0.17(-1.12%) |
Feb 11, 2009 | 15.47 | 15.66 | 15.34 | 15.50 | 8,558,339 | +0.12(+0.78%) |
Feb 10, 2009 | 16.15 | 16.24 | 15.31 | 15.38 | 11,665,481 | -0.85(-5.25%) |
Feb 09, 2009 | 15.97 | 16.37 | 15.86 | 16.23 | 11,228,975 | +0.30(+1.89%) |
Feb 06, 2009 | 15.71 | 16.06 | 15.61 | 15.93 | 16,941,394 | +0.38(+2.42%) |
Feb 05, 2009 | 15.26 | 15.75 | 15.10 | 15.55 | 15,767,286 | +0.18(+1.18%) |
Feb 04, 2009 | 15.62 | 15.81 | 15.37 | 15.37 | 13,839,755 | -0.08(-0.54%) |
Feb 03, 2009 | 15.21 | 15.53 | 15.15 | 15.46 | 12,062,326 | +0.28(+1.84%) |
Feb 02, 2009 | 15.30 | 15.32 | 14.96 | 15.18 | 12,451,426 | -0.35(-2.28%) |
Jan 30, 2009 | 15.92 | 16.00 | 15.37 | 15.53 | 0 | -0.34(-2.14%) |
Jan 29, 2009 | 16.38 | 16.38 | 15.82 | 15.87 | 15,317,090 | -0.60(-3.66%) |
Jan 28, 2009 | 16.44 | 16.65 | 16.32 | 16.47 | 22,884,526 | +0.46(+2.87%) |
Jan 27, 2009 | 15.86 | 16.12 | 15.80 | 16.01 | 19,661,842 | +0.29(+1.82%) |
Jan 26, 2009 | 15.55 | 16.04 | 15.45 | 15.73 | 26,289,144 | +0.18(+1.16%) |
Jan 23, 2009 | 15.59 | 15.89 | 15.48 | 15.55 | 25,408,984 | -0.48(-3.01%) |
Jan 22, 2009 | 15.86 | 16.19 | 15.58 | 16.03 | 23,792,418 | -0.05(-0.33%) |
Jan 21, 2009 | 16.01 | 16.16 | 15.50 | 16.08 | 21,292,338 | +0.40(+2.55%) |
Jan 20, 2009 | 16.34 | 16.46 | 15.68 | 15.68 | 17,313,964 | -0.76(-4.63%) |
Jan 16, 2009 | 16.52 | 16.62 | 15.99 | 16.44 | 0 | +0.09(+0.55%) |
Jan 15, 2009 | 16.24 | 16.47 | 15.68 | 16.35 | 18,775,236 | +0.15(+0.93%) |
Jan 14, 2009 | 16.57 | 16.59 | 16.12 | 16.20 | 20,757,616 | -0.63(-3.72%) |
Jan 13, 2009 | 17.11 | 17.19 | 16.59 | 16.83 | 25,508,542 | -0.29(-1.72%) |
Jan 12, 2009 | 17.50 | 17.54 | 17.04 | 17.12 | 11,235,091 | -0.38(-2.20%) |
Jan 09, 2009 | 17.97 | 18.00 | 17.48 | 17.51 | 8,175,842 | -0.39(-2.19%) |
Jan 08, 2009 | 17.72 | 17.91 | 17.60 | 17.90 | 14,841,087 | +0.17(+0.98%) |
Jan 07, 2009 | 18.28 | 18.28 | 17.72 | 17.72 | 14,233,020 | -0.83(-4.47%) |
Jan 06, 2009 | 18.40 | 18.64 | 18.26 | 18.55 | 17,831,930 | +0.40(+2.20%) |
Jan 05, 2009 | 18.22 | 18.43 | 18.00 | 18.15 | 14,838,012 | -0.14(-0.78%) |
Jan 02, 2009 | 17.72 | 18.40 | 17.54 | 18.30 | 0 | +0.65(+3.67%) |
Jan 01, 2009 | 17.35 | 17.74 | 17.23 | 17.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.35 | 17.74 | 17.23 | 17.65 | 8,331,814 | +0.41(+2.40%) |
Dec 30, 2008 | 16.87 | 17.31 | 16.80 | 17.23 | 6,308,285 | +0.62(+3.72%) |
Dec 29, 2008 | 16.86 | 16.94 | 16.47 | 16.62 | 4,077,042 | -0.32(-1.87%) |
Dec 26, 2008 | 16.93 | 17.00 | 16.75 | 16.93 | 1,633,769 | +0.13(+0.76%) |
Dec 24, 2008 | 16.71 | 16.87 | 16.68 | 16.81 | 2,928,537 | +0.11(+0.63%) |
Dec 23, 2008 | 16.85 | 17.02 | 16.59 | 16.70 | 8,381,922 | -0.05(-0.32%) |
Dec 22, 2008 | 17.14 | 17.14 | 16.52 | 16.75 | 13,316,094 | -0.26(-1.55%) |
Dec 19, 2008 | 17.06 | 17.36 | 16.93 | 17.02 | 17,352,520 | +0.02(+0.13%) |
Dec 18, 2008 | 17.68 | 17.75 | 16.95 | 16.99 | 16,606,598 | -0.62(-3.51%) |
Dec 17, 2008 | 17.50 | 17.81 | 17.28 | 17.61 | 13,898,901 | +0.01(+0.04%) |
Dec 16, 2008 | 16.82 | 17.72 | 16.77 | 17.60 | 19,197,098 | +0.83(+4.94%) |
Dec 15, 2008 | 17.01 | 17.01 | 16.48 | 16.78 | 13,334,188 | -0.01(-0.04%) |
Dec 12, 2008 | 16.37 | 16.86 | 16.20 | 16.78 | 14,160,293 | +0.05(+0.27%) |
Dec 11, 2008 | 17.16 | 17.39 | 16.62 | 16.74 | 15,937,508 | -0.75(-4.31%) |
Dec 10, 2008 | 17.44 | 17.69 | 17.20 | 17.49 | 13,599,631 | +0.28(+1.62%) |
Dec 09, 2008 | 17.51 | 17.68 | 17.03 | 17.21 | 20,572,750 | -0.31(-1.76%) |
Dec 08, 2008 | 17.75 | 18.05 | 17.26 | 17.52 | 22,603,698 | +0.44(+2.60%) |
Dec 05, 2008 | 16.36 | 17.13 | 16.01 | 17.08 | 26,122,662 | +0.41(+2.45%) |
Dec 04, 2008 | 16.78 | 17.23 | 16.38 | 16.67 | 22,019,228 | -0.34(-1.99%) |
Dec 03, 2008 | 16.54 | 17.16 | 16.23 | 17.01 | 24,082,802 | +0.29(+1.71%) |
Dec 02, 2008 | 16.32 | 16.76 | 16.11 | 16.72 | 17,898,098 | +0.74(+4.62%) |
Dec 01, 2008 | 17.17 | 17.17 | 15.93 | 15.98 | 14,662,871 | -1.43(-8.22%) |
Nov 28, 2008 | 17.00 | 17.52 | 16.96 | 17.42 | 5,532,419 | +0.37(+2.17%) |
Nov 26, 2008 | 16.25 | 17.15 | 16.13 | 17.05 | 14,803,928 | +0.52(+3.15%) |
Nov 25, 2008 | 16.77 | 16.87 | 16.10 | 16.53 | 19,655,172 | +0.23(+1.43%) |
Nov 24, 2008 | 15.74 | 16.70 | 15.68 | 16.29 | 27,077,110 | +0.78(+5.00%) |
Nov 21, 2008 | 15.12 | 15.64 | 14.46 | 15.52 | 36,963,376 | +0.44(+2.95%) |
Nov 20, 2008 | 15.33 | 15.88 | 14.50 | 15.07 | 27,742,588 | -0.41(-2.68%) |
Nov 19, 2008 | 16.74 | 16.74 | 15.46 | 15.49 | 30,554,806 | -1.07(-6.46%) |
Nov 18, 2008 | 16.45 | 16.78 | 16.03 | 16.56 | 19,482,424 | +0.02(+0.09%) |
Nov 17, 2008 | 16.50 | 17.05 | 16.31 | 16.54 | 22,848,526 | -0.34(-2.01%) |
Nov 14, 2008 | 17.47 | 17.75 | 16.72 | 16.88 | 23,240,564 | -0.75(-4.23%) |
Nov 13, 2008 | 16.90 | 17.69 | 15.75 | 17.63 | 32,110,224 | +0.90(+5.36%) |
Nov 12, 2008 | 17.27 | 17.27 | 16.55 | 16.73 | 15,154,766 | -0.84(-4.76%) |
Nov 11, 2008 | 17.74 | 17.90 | 17.20 | 17.57 | 20,454,378 | -0.40(-2.22%) |
Nov 10, 2008 | 18.50 | 18.55 | 17.72 | 17.97 | 12,611,386 | +0.01(+0.04%) |
Nov 07, 2008 | 18.04 | 18.13 | 17.54 | 17.96 | 15,323,752 | +0.18(+1.02%) |
Nov 06, 2008 | 18.46 | 18.79 | 17.45 | 17.78 | 18,150,866 | -0.83(-4.46%) |
Nov 05, 2008 | 19.70 | 19.73 | 18.61 | 18.61 | 20,681,244 | -0.93(-4.78%) |
Nov 04, 2008 | 19.23 | 19.87 | 19.03 | 19.54 | 20,176,860 | +0.89(+4.77%) |
Nov 03, 2008 | 18.91 | 18.98 | 18.55 | 18.65 | 11,732,017 | -0.32(-1.71%) |
Oct 31, 2008 | 18.49 | 19.07 | 18.15 | 18.98 | 16,913,072 | +0.61(+3.32%) |
Oct 30, 2008 | 18.24 | 18.71 | 17.97 | 18.37 | 19,425,526 | +0.29(+1.58%) |
Oct 29, 2008 | 17.97 | 18.78 | 17.69 | 18.08 | 21,149,386 | +0.43(+2.43%) |
Oct 28, 2008 | 16.70 | 17.88 | 16.12 | 17.65 | 16,353,457 | +1.64(+10.26%) |
Oct 27, 2008 | 16.43 | 17.15 | 16.01 | 16.01 | 15,252,220 | -0.64(-3.85%) |
Oct 24, 2008 | 16.32 | 17.12 | 16.25 | 16.65 | 23,420,886 | -0.99(-5.60%) |
Oct 23, 2008 | 17.51 | 17.79 | 16.52 | 17.63 | 25,967,524 | +0.11(+0.64%) |
Oct 22, 2008 | 17.79 | 17.97 | 16.83 | 17.52 | 26,965,512 | -0.75(-4.08%) |
Oct 21, 2008 | 18.64 | 18.92 | 18.22 | 18.27 | 14,816,036 | -0.51(-2.73%) |
Oct 20, 2008 | 18.39 | 18.78 | 18.06 | 18.78 | 17,631,034 | +1.02(+5.77%) |
Oct 17, 2008 | 17.51 | 18.98 | 17.51 | 17.75 | 16,024,348 | -0.69(-3.72%) |
Oct 16, 2008 | 17.66 | 18.52 | 16.93 | 18.44 | 27,239,842 | +0.76(+4.31%) |
Oct 15, 2008 | 19.17 | 19.17 | 17.64 | 17.68 | 21,097,532 | -1.76(-9.03%) |
Oct 14, 2008 | 20.95 | 20.95 | 18.89 | 19.44 | 23,054,088 | -0.06(-0.31%) |
Oct 13, 2008 | 18.99 | 19.94 | 18.54 | 19.50 | 10,382,212 | +1.76(+9.90%) |
Oct 10, 2008 | 17.27 | 18.78 | 16.73 | 17.74 | 31,018,848 | -0.59(-3.21%) |
Oct 09, 2008 | 19.91 | 19.91 | 18.09 | 18.33 | 20,484,724 | -1.04(-5.37%) |
Oct 08, 2008 | 18.86 | 20.16 | 18.86 | 19.37 | 25,065,850 | -0.35(-1.76%) |
Oct 07, 2008 | 20.78 | 20.94 | 19.46 | 19.71 | 21,211,218 | -0.69(-3.36%) |
Oct 06, 2008 | 20.25 | 20.51 | 19.27 | 20.40 | 27,557,184 | -0.57(-2.70%) |
Oct 03, 2008 | 21.48 | 21.80 | 20.78 | 20.97 | 0 | -0.24(-1.14%) |
Oct 02, 2008 | 22.33 | 22.33 | 20.96 | 21.21 | 19,478,650 | -1.45(-6.42%) |
Oct 01, 2008 | 22.84 | 22.84 | 22.14 | 22.66 | 27,885,222 | -0.44(-1.92%) |
Sep 30, 2008 | 22.61 | 23.17 | 22.42 | 23.11 | 13,336,179 | +0.50(+2.20%) |
Sep 29, 2008 | 23.39 | 23.62 | 22.07 | 22.61 | 21,607,062 | -1.18(-4.97%) |
Sep 26, 2008 | 23.38 | 23.82 | 23.09 | 23.79 | 0 | -0.10(-0.41%) |
Sep 25, 2008 | 23.64 | 24.06 | 23.36 | 23.89 | 14,182,204 | +0.23(+0.96%) |
Sep 24, 2008 | 24.00 | 24.02 | 23.34 | 23.66 | 11,851,111 | -0.23(-0.98%) |
Sep 23, 2008 | 24.45 | 24.56 | 23.74 | 23.90 | 15,944,724 | -0.39(-1.61%) |
Sep 22, 2008 | 24.87 | 25.16 | 24.27 | 24.29 | 7,045,305 | -0.66(-2.66%) |
Sep 19, 2008 | 26.38 | 26.38 | 24.94 | 24.95 | 0 | +0.40(+1.63%) |
Sep 18, 2008 | 23.85 | 24.76 | 23.03 | 24.55 | 41,068,508 | +0.81(+3.43%) |
Sep 17, 2008 | 24.39 | 24.39 | 23.69 | 23.74 | 20,677,444 | -1.01(-4.08%) |
Sep 16, 2008 | 24.11 | 25.02 | 24.06 | 24.75 | 24,547,554 | +0.08(+0.31%) |
Sep 15, 2008 | 24.60 | 25.37 | 24.60 | 24.67 | 21,344,684 | -1.03(-4.02%) |
Sep 12, 2008 | 25.52 | 25.75 | 25.30 | 25.71 | 14,322,124 | -0.03(-0.12%) |
Sep 11, 2008 | 24.97 | 25.77 | 24.90 | 25.74 | 11,300,624 | +0.48(+1.91%) |
Sep 10, 2008 | 25.21 | 25.52 | 25.02 | 25.25 | 12,914,206 | +0.16(+0.63%) |
Sep 09, 2008 | 25.69 | 26.05 | 25.07 | 25.10 | 15,173,507 | -0.86(-3.31%) |
Sep 08, 2008 | 25.93 | 26.24 | 25.58 | 25.95 | 20,709,882 | +0.51(+2.01%) |
Sep 05, 2008 | 25.19 | 25.46 | 24.97 | 25.44 | 0 | +0.05(+0.18%) |
Sep 04, 2008 | 26.11 | 26.12 | 25.26 | 25.40 | 15,229,268 | -0.94(-3.58%) |
Sep 03, 2008 | 26.54 | 26.61 | 26.15 | 26.34 | 13,222,655 | -0.23(-0.85%) |
Sep 02, 2008 | 26.95 | 27.25 | 26.38 | 26.56 | 13,856,775 | +0.02(+0.09%) |
Aug 29, 2008 | 26.81 | 26.94 | 26.52 | 26.54 | 5,010,102 | -0.33(-1.23%) |
Aug 28, 2008 | 26.31 | 26.96 | 26.31 | 26.87 | 11,174,252 | +0.62(+2.35%) |
Aug 27, 2008 | 25.95 | 26.37 | 25.95 | 26.26 | 7,470,142 | +0.08(+0.32%) |
Aug 26, 2008 | 26.03 | 26.18 | 25.84 | 26.17 | 10,428,789 | +0.08(+0.32%) |
Aug 25, 2008 | 26.45 | 26.45 | 25.93 | 26.09 | 7,773,624 | -0.50(-1.90%) |
Aug 22, 2008 | 26.27 | 26.59 | 26.17 | 26.59 | 8,596,765 | +0.51(+1.96%) |
Aug 21, 2008 | 25.86 | 26.20 | 25.77 | 26.08 | 10,748,944 | +0.05(+0.17%) |
Aug 20, 2008 | 26.13 | 26.26 | 25.78 | 26.04 | 13,256,824 | -0.11(-0.40%) |
Aug 19, 2008 | 26.53 | 26.53 | 26.01 | 26.14 | 9,148,319 | -0.42(-1.59%) |
Aug 18, 2008 | 26.90 | 26.98 | 26.38 | 26.56 | 8,273,215 | -0.30(-1.12%) |
Aug 15, 2008 | 26.82 | 27.02 | 26.70 | 26.87 | 0 | +0.19(+0.71%) |
Aug 14, 2008 | 26.43 | 26.93 | 26.29 | 26.68 | 12,743,865 | +0.06(+0.23%) |
Aug 13, 2008 | 26.59 | 26.67 | 26.17 | 26.62 | 14,665,400 | -0.10(-0.37%) |
Aug 12, 2008 | 26.97 | 26.98 | 26.59 | 26.72 | 9,590,556 | -0.30(-1.12%) |
Aug 11, 2008 | 26.99 | 27.21 | 26.75 | 27.02 | 16,979,396 | -0.03(-0.11%) |
Aug 08, 2008 | 26.12 | 27.05 | 26.02 | 27.05 | 15,505,072 | +0.96(+3.67%) |
Aug 07, 2008 | 26.25 | 26.45 | 26.05 | 26.09 | 14,139,658 | -0.36(-1.37%) |
Aug 06, 2008 | 26.41 | 26.57 | 26.14 | 26.45 | 9,175,780 | +0.01(+0.03%) |
Aug 05, 2008 | 25.94 | 26.44 | 25.94 | 26.44 | 12,904,427 | +0.75(+2.90%) |
Aug 04, 2008 | 25.76 | 25.86 | 25.52 | 25.70 | 10,027,778 | -0.11(-0.44%) |
Aug 01, 2008 | 26.07 | 26.15 | 25.66 | 25.81 | 10,615,583 | -0.17(-0.67%) |
Jul 31, 2008 | 26.47 | 26.56 | 25.83 | 25.98 | 23,718,286 | -0.66(-2.46%) |
Jul 30, 2008 | 26.34 | 26.74 | 26.26 | 26.64 | 12,510,583 | +0.42(+1.61%) |
Jul 29, 2008 | 26.22 | 26.22 | 25.52 | 26.22 | 9,022,423 | +0.84(+3.30%) |
Jul 28, 2008 | 26.07 | 26.07 | 25.30 | 25.38 | 9,523,639 | -0.60(-2.29%) |
Jul 25, 2008 | 26.11 | 26.11 | 25.81 | 25.98 | 11,045,188 | +0.24(+0.94%) |
Jul 24, 2008 | 26.60 | 26.64 | 25.72 | 25.74 | 11,984,889 | -0.80(-3.01%) |
Jul 23, 2008 | 26.38 | 26.53 | 26.09 | 26.53 | 11,603,268 | +0.35(+1.32%) |
Jul 22, 2008 | 25.68 | 26.22 | 25.68 | 26.19 | 9,262,918 | +0.45(+1.76%) |
Jul 21, 2008 | 25.80 | 25.81 | 25.49 | 25.74 | 10,002,787 | -0.11(-0.44%) |
Jul 18, 2008 | 25.74 | 25.85 | 25.47 | 25.85 | 9,820,171 | +0.17(+0.65%) |
Jul 17, 2008 | 25.49 | 25.78 | 25.22 | 25.68 | 14,100,553 | +0.39(+1.55%) |
Jul 16, 2008 | 24.68 | 25.31 | 24.37 | 25.29 | 12,222,790 | +0.77(+3.13%) |
Jul 15, 2008 | 24.67 | 24.97 | 24.12 | 24.52 | 12,728,580 | -0.45(-1.80%) |
Jul 14, 2008 | 25.21 | 25.54 | 24.79 | 24.97 | 9,821,489 | -0.01(-0.03%) |
Jul 11, 2008 | 25.19 | 25.46 | 24.83 | 24.98 | 12,662,302 | -0.26(-1.04%) |
Jul 10, 2008 | 25.25 | 25.46 | 25.00 | 25.25 | 12,728,398 | +0.23(+0.93%) |
Jul 09, 2008 | 25.72 | 25.83 | 24.99 | 25.01 | 12,145,978 | -0.60(-2.35%) |
Jul 08, 2008 | 25.06 | 25.68 | 25.06 | 25.62 | 16,357,995 | +0.47(+1.86%) |
Jul 07, 2008 | 25.24 | 25.49 | 24.87 | 25.15 | 9,356,958 | -0.03(-0.12%) |
Jul 04, 2008 | 25.13 | 25.27 | 24.83 | 25.18 | 7,697,036 | +0.00(+0.00%) |
Jul 03, 2008 | 25.13 | 25.27 | 24.83 | 25.18 | 7,697,036 | +0.34(+1.37%) |
Jul 02, 2008 | 25.72 | 25.75 | 24.79 | 24.84 | 16,336,874 | -0.78(-3.06%) |
Jul 01, 2008 | 25.25 | 25.74 | 25.15 | 25.62 | 16,121,162 | -0.06(-0.23%) |
Jun 30, 2008 | 25.36 | 25.79 | 25.31 | 25.68 | 7,892,712 | +0.18(+0.71%) |
Jun 27, 2008 | 25.68 | 25.68 | 25.25 | 25.50 | 12,310,330 | -0.06(-0.24%) |
Jun 26, 2008 | 26.34 | 26.34 | 25.47 | 25.56 | 13,558,280 | -1.02(-3.85%) |
Jun 25, 2008 | 26.82 | 26.82 | 26.38 | 26.59 | 11,627,259 | -0.14(-0.54%) |
Jun 24, 2008 | 26.89 | 27.04 | 26.67 | 26.73 | 8,475,840 | -0.38(-1.39%) |
Jun 23, 2008 | 27.26 | 27.28 | 27.03 | 27.11 | 4,591,526 | +0.04(+0.14%) |
Jun 20, 2008 | 27.24 | 27.43 | 26.99 | 27.07 | 7,752,419 | -0.57(-2.07%) |
Jun 19, 2008 | 27.30 | 27.75 | 27.25 | 27.64 | 8,315,074 | +0.26(+0.94%) |
Jun 18, 2008 | 27.37 | 27.56 | 27.26 | 27.39 | 9,002,407 | -0.16(-0.57%) |
Jun 17, 2008 | 27.98 | 28.00 | 27.54 | 27.54 | 4,880,930 | -0.20(-0.73%) |
Jun 16, 2008 | 27.96 | 28.08 | 27.65 | 27.75 | 7,465,376 | -0.17(-0.62%) |
Jun 13, 2008 | 27.70 | 28.00 | 27.66 | 27.92 | 11,377,823 | +0.34(+1.23%) |
Jun 12, 2008 | 27.61 | 28.13 | 27.45 | 27.58 | 9,709,129 | +0.10(+0.36%) |
Jun 11, 2008 | 28.00 | 28.00 | 27.43 | 27.48 | 8,715,589 | -0.54(-1.91%) |
Jun 10, 2008 | 28.11 | 28.33 | 27.90 | 28.02 | 5,596,948 | -0.16(-0.56%) |
Jun 09, 2008 | 28.10 | 28.25 | 27.95 | 28.18 | 10,544,966 | +0.18(+0.65%) |
Jun 06, 2008 | 28.75 | 28.86 | 27.97 | 28.00 | 14,811,630 | -1.02(-3.53%) |
Jun 05, 2008 | 28.83 | 29.09 | 28.67 | 29.02 | 8,623,012 | +0.25(+0.86%) |
Jun 04, 2008 | 28.66 | 28.93 | 28.59 | 28.77 | 5,853,921 | +0.01(+0.03%) |
Jun 03, 2008 | 29.04 | 29.15 | 28.56 | 28.77 | 7,163,230 | -0.26(-0.88%) |
Jun 02, 2008 | 29.14 | 29.35 | 28.83 | 29.02 | 6,640,365 | -0.30(-1.03%) |
May 30, 2008 | 29.22 | 29.41 | 29.07 | 29.32 | 5,312,042 | +0.23(+0.80%) |
May 29, 2008 | 29.04 | 29.33 | 28.73 | 29.09 | 10,060,007 | +0.11(+0.39%) |
May 28, 2008 | 28.94 | 29.01 | 28.70 | 28.98 | 7,498,551 | +0.31(+1.08%) |
May 27, 2008 | 28.47 | 28.78 | 28.38 | 28.67 | 5,179,772 | +0.19(+0.66%) |
May 26, 2008 | 28.80 | 28.80 | 28.37 | 28.48 | 0 | -0.04(-0.13%) |
May 23, 2008 | 28.80 | 28.80 | 28.37 | 28.52 | 5,357,385 | -0.35(-1.23%) |
May 22, 2008 | 28.96 | 29.05 | 28.79 | 28.87 | 8,785,179 | -0.09(-0.31%) |
May 21, 2008 | 29.42 | 29.58 | 28.86 | 28.96 | 11,264,584 | -0.50(-1.69%) |
May 20, 2008 | 29.66 | 29.66 | 29.31 | 29.46 | 5,796,615 | -0.38(-1.26%) |
May 19, 2008 | 29.65 | 30.12 | 29.53 | 29.84 | 8,713,888 | +0.23(+0.79%) |
May 16, 2008 | 29.74 | 29.74 | 29.41 | 29.60 | 3,457,535 | -0.08(-0.25%) |
May 15, 2008 | 29.50 | 29.68 | 29.40 | 29.68 | 4,802,365 | +0.17(+0.59%) |
May 14, 2008 | 29.47 | 29.77 | 29.47 | 29.50 | 3,953,592 | +0.03(+0.10%) |
May 13, 2008 | 29.02 | 29.52 | 29.02 | 29.47 | 4,235,028 | +0.20(+0.67%) |
May 12, 2008 | 28.97 | 29.28 | 28.75 | 29.28 | 4,710,858 | +0.45(+1.57%) |
May 09, 2008 | 28.76 | 28.91 | 28.72 | 28.83 | 3,879,622 | -0.17(-0.60%) |
May 08, 2008 | 28.96 | 29.17 | 28.86 | 29.00 | 9,193,304 | +0.13(+0.45%) |
May 07, 2008 | 29.41 | 29.44 | 28.84 | 28.87 | 7,615,767 | -0.48(-1.65%) |
May 06, 2008 | 29.07 | 29.45 | 28.95 | 29.35 | 4,509,454 | +0.20(+0.67%) |
May 05, 2008 | 29.35 | 29.38 | 29.04 | 29.16 | 4,303,155 | -0.16(-0.54%) |
May 02, 2008 | 29.44 | 29.57 | 29.10 | 29.32 | 11,858,298 | +0.11(+0.39%) |
May 01, 2008 | 28.84 | 29.30 | 28.74 | 29.20 | 14,515,463 | +0.38(+1.33%) |
Apr 30, 2008 | 28.93 | 29.22 | 28.73 | 28.82 | 9,944,215 | +0.01(+0.03%) |
Apr 29, 2008 | 28.97 | 29.01 | 28.75 | 28.81 | 7,160,136 | -0.15(-0.52%) |
Apr 28, 2008 | 29.01 | 29.07 | 28.83 | 28.96 | 14,598,550 | +0.05(+0.16%) |
Apr 25, 2008 | 28.88 | 29.00 | 28.52 | 28.92 | 3,564,779 | +0.40(+1.40%) |
Apr 24, 2008 | 28.52 | 28.86 | 28.22 | 28.52 | 5,447,583 | +0.14(+0.48%) |
Apr 23, 2008 | 28.46 | 28.64 | 28.25 | 28.38 | 4,395,096 | -0.01(-0.03%) |
Apr 22, 2008 | 28.60 | 28.61 | 28.22 | 28.39 | 4,460,889 | -0.33(-1.15%) |
Apr 21, 2008 | 28.67 | 28.77 | 28.55 | 28.72 | 10,584,100 | -0.16(-0.55%) |
Apr 18, 2008 | 28.58 | 28.92 | 28.52 | 28.88 | 10,089,433 | +0.84(+3.01%) |
Apr 17, 2008 | 28.18 | 28.23 | 27.95 | 28.03 | 6,868,967 | -0.29(-1.04%) |
Apr 16, 2008 | 27.78 | 28.33 | 27.78 | 28.33 | 10,526,725 | +0.73(+2.65%) |
Apr 15, 2008 | 27.64 | 27.66 | 27.30 | 27.60 | 6,300,594 | +0.13(+0.47%) |
Apr 14, 2008 | 27.57 | 27.60 | 27.42 | 27.47 | 4,804,313 | +0.01(+0.03%) |
Apr 11, 2008 | 27.78 | 27.88 | 27.38 | 27.46 | 9,214,990 | -1.12(-3.90%) |
Apr 10, 2008 | 28.44 | 28.66 | 28.22 | 28.58 | 3,682,335 | +0.12(+0.42%) |
Apr 09, 2008 | 28.52 | 28.73 | 28.25 | 28.46 | 7,697,079 | -0.28(-0.97%) |
Apr 08, 2008 | 28.62 | 28.74 | 28.50 | 28.73 | 5,555,547 | -0.04(-0.13%) |
Apr 07, 2008 | 29.14 | 29.19 | 28.74 | 28.77 | 9,151,445 | -0.17(-0.60%) |
Apr 04, 2008 | 28.83 | 29.12 | 28.65 | 28.95 | 6,694,440 | +0.12(+0.42%) |
Apr 03, 2008 | 28.59 | 28.86 | 28.59 | 28.83 | 5,806,420 | -0.13(-0.44%) |
Apr 02, 2008 | 28.81 | 29.04 | 28.70 | 28.95 | 7,689,990 | +0.13(+0.44%) |