Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.13 | 20.62 | 19.99 | 20.03 | 11,296,761 | +0.26(+1.32%) |
Apr 29, 2009 | 19.47 | 20.05 | 19.25 | 19.77 | 8,722,559 | +0.73(+3.84%) |
Apr 28, 2009 | 17.93 | 19.56 | 17.83 | 19.04 | 14,340,330 | +0.72(+3.90%) |
Apr 27, 2009 | 19.27 | 19.53 | 17.71 | 18.33 | 25,012,678 | -2.86(-13.51%) |
Apr 24, 2009 | 20.81 | 21.42 | 20.57 | 21.19 | 8,390,628 | +0.53(+2.56%) |
Apr 23, 2009 | 20.32 | 21.18 | 19.87 | 20.66 | 12,280,771 | +0.84(+4.25%) |
Apr 22, 2009 | 18.52 | 20.19 | 18.33 | 19.82 | 12,565,352 | +0.77(+4.03%) |
Apr 21, 2009 | 18.66 | 19.09 | 18.52 | 19.05 | 6,891,858 | +0.23(+1.23%) |
Apr 20, 2009 | 19.33 | 19.53 | 18.80 | 18.82 | 8,029,089 | -1.49(-7.34%) |
Apr 17, 2009 | 20.47 | 20.87 | 19.83 | 20.31 | 10,221,567 | -0.12(-0.58%) |
Apr 16, 2009 | 19.12 | 20.74 | 18.97 | 20.43 | 9,995,962 | +1.18(+6.16%) |
Apr 15, 2009 | 18.53 | 19.29 | 18.52 | 19.24 | 8,140,766 | +0.40(+2.14%) |
Apr 14, 2009 | 19.11 | 19.38 | 18.70 | 18.84 | 6,088,401 | -0.69(-3.51%) |
Apr 13, 2009 | 18.85 | 19.76 | 18.50 | 19.53 | 7,186,436 | +0.45(+2.34%) |
Apr 09, 2009 | 18.53 | 19.32 | 18.14 | 19.08 | 9,005,460 | +1.20(+6.71%) |
Apr 08, 2009 | 17.83 | 18.04 | 17.56 | 17.88 | 5,032,772 | +0.37(+2.09%) |
Apr 07, 2009 | 17.87 | 17.93 | 17.41 | 17.51 | 7,065,550 | -0.93(-5.05%) |
Apr 06, 2009 | 18.78 | 18.78 | 18.08 | 18.45 | 7,441,234 | -0.57(-3.02%) |
Apr 03, 2009 | 18.08 | 19.11 | 17.92 | 19.02 | 8,794,143 | +0.99(+5.50%) |
Apr 02, 2009 | 17.48 | 18.58 | 17.28 | 18.03 | 10,367,853 | +0.86(+4.99%) |
Apr 01, 2009 | 15.97 | 17.30 | 15.84 | 17.17 | 8,969,628 | +1.07(+6.67%) |
Mar 31, 2009 | 16.01 | 16.39 | 15.75 | 16.10 | 7,772,048 | +0.51(+3.25%) |
Mar 30, 2009 | 15.93 | 16.06 | 15.43 | 15.59 | 6,734,901 | -1.65(-9.59%) |
Mar 26, 2009 | 16.89 | 17.54 | 16.78 | 17.25 | 13,826,140 | +0.32(+1.89%) |
Mar 25, 2009 | 16.77 | 17.21 | 16.37 | 16.92 | 12,723,333 | -0.09(-0.53%) |
Mar 24, 2009 | 17.15 | 18.59 | 16.83 | 17.01 | 20,495,896 | -0.36(-2.06%) |
Mar 23, 2009 | 16.72 | 17.51 | 16.51 | 17.37 | 16,347,292 | +1.50(+9.44%) |
Mar 20, 2009 | 16.57 | 16.69 | 15.56 | 15.87 | 9,008,080 | -0.80(-4.80%) |
Mar 19, 2009 | 16.78 | 16.95 | 16.51 | 16.68 | 7,806,744 | +0.23(+1.38%) |
Mar 18, 2009 | 16.02 | 16.84 | 15.75 | 16.45 | 8,040,184 | +0.37(+2.27%) |
Mar 17, 2009 | 15.02 | 16.08 | 15.02 | 16.08 | 6,452,568 | +0.80(+5.27%) |
Mar 16, 2009 | 15.65 | 16.01 | 15.26 | 15.28 | 7,170,893 | -0.03(-0.20%) |
Mar 13, 2009 | 15.55 | 15.69 | 14.93 | 15.31 | 0 | -0.15(-0.96%) |
Mar 12, 2009 | 14.29 | 15.49 | 14.13 | 15.46 | 9,798,140 | +0.80(+5.44%) |
Mar 11, 2009 | 14.78 | 15.17 | 14.42 | 14.66 | 9,689,088 | +0.37(+2.55%) |
Mar 10, 2009 | 13.30 | 14.30 | 13.09 | 14.29 | 16,480,855 | +1.64(+12.96%) |
Mar 09, 2009 | 12.80 | 13.41 | 12.52 | 12.65 | 9,731,323 | -0.24(-1.85%) |
Mar 06, 2009 | 13.40 | 13.56 | 12.57 | 12.89 | 0 | -0.60(-4.42%) |
Mar 05, 2009 | 14.33 | 14.62 | 13.33 | 13.49 | 12,696,398 | -1.06(-7.27%) |
Mar 04, 2009 | 14.15 | 14.93 | 13.94 | 14.55 | 14,263,710 | +0.98(+7.19%) |
Mar 02, 2009 | 14.28 | 14.41 | 13.44 | 13.57 | 12,726,662 | -1.01(-6.90%) |
Feb 27, 2009 | 14.97 | 14.98 | 14.32 | 14.58 | 0 | -0.32(-2.15%) |
Feb 26, 2009 | 15.41 | 15.63 | 14.85 | 14.90 | 10,525,287 | +0.15(+1.01%) |
Feb 25, 2009 | 15.37 | 15.37 | 14.53 | 14.75 | 12,921,284 | -0.34(-2.27%) |
Feb 24, 2009 | 14.25 | 15.43 | 14.09 | 15.09 | 13,068,808 | +1.25(+9.05%) |
Feb 23, 2009 | 14.75 | 14.77 | 13.79 | 13.84 | 9,452,496 | -0.62(-4.28%) |
Feb 20, 2009 | 14.15 | 14.70 | 14.03 | 14.46 | 9,158,840 | +0.01(+0.05%) |
Feb 19, 2009 | 14.84 | 15.00 | 14.36 | 14.45 | 6,041,059 | -0.25(-1.67%) |
Feb 18, 2009 | 14.90 | 14.93 | 14.44 | 14.70 | 8,457,657 | -0.22(-1.50%) |
Feb 17, 2009 | 14.90 | 15.16 | 14.64 | 14.92 | 8,584,767 | -0.63(-4.07%) |
Feb 13, 2009 | 15.70 | 16.05 | 15.52 | 15.55 | 8,119,980 | -0.25(-1.56%) |
Feb 12, 2009 | 15.75 | 15.87 | 15.05 | 15.80 | 9,640,997 | -0.33(-2.03%) |
Feb 11, 2009 | 15.80 | 16.39 | 15.73 | 16.13 | 10,901,185 | +0.32(+2.03%) |
Feb 10, 2009 | 15.53 | 16.15 | 15.49 | 15.81 | 16,193,896 | -0.18(-1.12%) |
Feb 09, 2009 | 15.34 | 16.12 | 15.08 | 15.99 | 9,437,314 | +0.56(+3.62%) |
Feb 06, 2009 | 14.69 | 15.72 | 14.55 | 15.43 | 8,956,652 | +1.02(+7.09%) |
Feb 05, 2009 | 14.10 | 14.58 | 13.79 | 14.41 | 7,757,899 | +0.63(+4.60%) |
Feb 04, 2009 | 14.21 | 14.58 | 13.72 | 13.77 | 7,042,752 | -0.31(-2.17%) |
Feb 03, 2009 | 13.73 | 14.23 | 13.30 | 14.08 | 8,232,617 | +0.66(+4.89%) |
Feb 02, 2009 | 13.27 | 13.53 | 13.11 | 13.42 | 6,610,239 | -0.13(-0.99%) |
Jan 30, 2009 | 14.12 | 14.23 | 13.52 | 13.56 | 0 | -0.31(-2.20%) |
Jan 29, 2009 | 14.35 | 14.50 | 13.77 | 13.86 | 15,346,140 | -1.02(-6.86%) |
Jan 28, 2009 | 14.99 | 15.14 | 14.27 | 14.88 | 12,021,081 | +0.29(+1.99%) |
Jan 27, 2009 | 14.41 | 14.82 | 14.34 | 14.59 | 4,355,643 | +0.40(+2.84%) |
Jan 26, 2009 | 14.30 | 14.82 | 14.01 | 14.19 | 8,351,567 | -0.25(-1.75%) |
Jan 23, 2009 | 14.05 | 14.60 | 13.86 | 14.44 | 9,417,487 | -0.04(-0.31%) |
Jan 22, 2009 | 14.35 | 14.80 | 14.14 | 14.49 | 10,776,290 | -0.33(-2.21%) |
Jan 21, 2009 | 14.61 | 14.88 | 14.10 | 14.82 | 9,818,913 | +0.57(+4.03%) |
Jan 20, 2009 | 15.20 | 15.46 | 14.23 | 14.24 | 9,313,981 | -1.49(-9.47%) |
Jan 16, 2009 | 15.84 | 16.06 | 15.13 | 15.73 | 7,360,317 | +0.12(+0.76%) |
Jan 15, 2009 | 15.69 | 16.00 | 14.99 | 15.61 | 10,023,782 | -0.57(-3.55%) |
Jan 14, 2009 | 16.56 | 16.60 | 15.90 | 16.19 | 7,417,652 | -0.73(-4.32%) |
Jan 13, 2009 | 16.46 | 17.03 | 16.43 | 16.92 | 7,140,471 | +0.16(+0.93%) |
Jan 12, 2009 | 17.45 | 17.50 | 16.60 | 16.76 | 4,463,621 | -0.83(-4.74%) |
Jan 09, 2009 | 18.42 | 18.53 | 17.30 | 17.60 | 5,746,754 | -0.39(-2.15%) |
Jan 08, 2009 | 17.91 | 18.02 | 17.38 | 17.98 | 4,378,480 | -0.06(-0.33%) |
Jan 07, 2009 | 18.26 | 18.47 | 17.75 | 18.04 | 4,667,889 | -0.75(-4.00%) |
Jan 06, 2009 | 19.02 | 19.20 | 18.66 | 18.80 | 6,070,998 | +0.10(+0.56%) |
Jan 05, 2009 | 18.69 | 18.88 | 18.14 | 18.69 | 6,796,122 | -0.35(-1.84%) |
Jan 02, 2009 | 18.02 | 19.11 | 18.02 | 19.04 | 0 | +0.92(+5.06%) |
Jan 01, 2009 | 18.06 | 18.56 | 17.88 | 18.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.06 | 18.56 | 17.88 | 18.12 | 5,008,736 | +0.11(+0.62%) |
Dec 30, 2008 | 17.33 | 18.04 | 17.33 | 18.01 | 3,012,816 | +0.84(+4.90%) |
Dec 29, 2008 | 17.01 | 17.19 | 16.86 | 17.17 | 3,716,189 | -0.22(-1.29%) |
Dec 26, 2008 | 17.45 | 17.47 | 17.13 | 17.39 | 1,650,924 | +0.10(+0.60%) |
Dec 24, 2008 | 17.29 | 17.57 | 17.04 | 17.29 | 1,283,527 | +0.05(+0.30%) |
Dec 23, 2008 | 17.56 | 17.87 | 17.15 | 17.24 | 4,871,367 | +0.00(+0.00%) |
Dec 22, 2008 | 17.59 | 17.71 | 16.80 | 17.24 | 6,609,714 | -0.80(-4.42%) |
Dec 19, 2008 | 17.77 | 18.34 | 17.68 | 18.04 | 8,759,792 | -0.03(-0.16%) |
Dec 18, 2008 | 16.82 | 18.45 | 16.43 | 18.06 | 15,442,703 | +0.57(+3.28%) |
Dec 17, 2008 | 16.69 | 17.70 | 16.44 | 17.49 | 8,611,916 | +0.45(+2.62%) |
Dec 16, 2008 | 15.60 | 17.14 | 15.56 | 17.04 | 8,190,118 | +1.54(+9.90%) |
Dec 15, 2008 | 16.04 | 16.50 | 15.20 | 15.51 | 6,402,342 | -0.68(-4.19%) |
Dec 12, 2008 | 15.84 | 16.29 | 15.65 | 16.19 | 5,791,868 | -0.08(-0.50%) |
Dec 11, 2008 | 16.58 | 17.04 | 16.07 | 16.27 | 7,894,774 | -0.68(-4.00%) |
Dec 10, 2008 | 16.54 | 17.03 | 16.19 | 16.95 | 7,406,374 | +0.63(+3.84%) |
Dec 09, 2008 | 16.43 | 17.28 | 16.17 | 16.32 | 7,500,564 | -0.02(-0.14%) |
Dec 08, 2008 | 16.04 | 16.65 | 15.84 | 16.34 | 11,643,796 | +0.34(+2.10%) |
Dec 05, 2008 | 15.01 | 16.16 | 14.33 | 16.01 | 11,067,804 | +0.30(+1.90%) |
Dec 04, 2008 | 15.55 | 15.83 | 15.11 | 15.71 | 16,232,557 | -0.08(-0.52%) |
Dec 03, 2008 | 15.45 | 15.88 | 14.66 | 15.79 | 11,531,508 | +0.82(+5.48%) |
Dec 02, 2008 | 15.22 | 15.40 | 14.43 | 14.97 | 16,319,608 | +0.37(+2.55%) |
Dec 01, 2008 | 14.79 | 15.12 | 14.57 | 14.60 | 13,247,010 | -1.05(-6.71%) |
Nov 28, 2008 | 14.55 | 15.72 | 14.55 | 15.65 | 5,926,526 | +1.14(+7.86%) |
Nov 26, 2008 | 13.34 | 14.64 | 13.19 | 14.51 | 9,135,804 | +1.21(+9.14%) |
Nov 25, 2008 | 13.82 | 13.86 | 12.51 | 13.30 | 15,344,833 | +0.07(+0.51%) |
Nov 24, 2008 | 12.45 | 13.46 | 12.02 | 13.23 | 17,235,148 | +1.48(+12.56%) |
Nov 21, 2008 | 11.87 | 11.89 | 11.07 | 11.75 | 15,420,491 | +0.56(+4.99%) |
Nov 20, 2008 | 12.33 | 12.47 | 11.07 | 11.19 | 17,722,128 | -1.08(-8.80%) |
Nov 19, 2008 | 13.71 | 13.71 | 12.23 | 12.27 | 12,322,876 | -1.74(-12.39%) |
Nov 18, 2008 | 13.79 | 14.38 | 13.56 | 14.01 | 7,558,546 | +0.19(+1.40%) |
Nov 17, 2008 | 14.19 | 14.73 | 13.82 | 13.82 | 8,652,861 | -0.32(-2.27%) |
Nov 14, 2008 | 14.84 | 15.22 | 14.09 | 14.14 | 9,362,264 | -0.81(-5.43%) |
Nov 13, 2008 | 14.46 | 15.02 | 13.49 | 14.95 | 13,043,374 | +0.61(+4.26%) |
Nov 12, 2008 | 15.03 | 15.37 | 14.26 | 14.34 | 10,773,468 | -1.25(-8.03%) |
Nov 11, 2008 | 15.74 | 16.08 | 15.16 | 15.59 | 9,995,365 | +0.05(+0.34%) |
Nov 10, 2008 | 17.01 | 17.02 | 15.36 | 15.54 | 8,207,028 | -0.88(-5.36%) |
Nov 07, 2008 | 16.92 | 16.92 | 16.28 | 16.42 | 10,185,708 | +0.11(+0.69%) |
Nov 06, 2008 | 17.82 | 18.06 | 16.08 | 16.31 | 15,023,344 | -1.18(-6.73%) |
Nov 05, 2008 | 18.34 | 18.56 | 17.31 | 17.48 | 9,937,437 | -1.11(-5.97%) |
Nov 04, 2008 | 18.84 | 18.97 | 18.52 | 18.59 | 20,289,544 | +0.66(+3.66%) |
Nov 03, 2008 | 18.62 | 18.62 | 17.63 | 17.94 | 11,146,743 | -0.99(-5.24%) |
Oct 31, 2008 | 19.31 | 19.48 | 16.34 | 18.93 | 33,032,768 | -2.47(-11.53%) |
Oct 30, 2008 | 21.84 | 22.26 | 20.73 | 21.40 | 7,903,706 | +0.23(+1.09%) |
Oct 29, 2008 | 21.08 | 22.25 | 20.75 | 21.17 | 10,617,783 | +0.51(+2.45%) |
Oct 28, 2008 | 19.42 | 20.70 | 17.54 | 20.66 | 14,644,335 | +2.00(+10.70%) |
Oct 27, 2008 | 19.30 | 20.36 | 18.66 | 18.66 | 10,907,073 | -1.10(-5.58%) |
Oct 24, 2008 | 18.79 | 20.14 | 18.68 | 19.76 | 10,416,270 | -0.59(-2.89%) |
Oct 23, 2008 | 20.99 | 21.19 | 19.34 | 20.35 | 9,393,274 | -0.63(-3.02%) |
Oct 22, 2008 | 21.70 | 21.81 | 20.14 | 20.99 | 8,069,166 | -1.31(-5.88%) |
Oct 21, 2008 | 22.40 | 23.04 | 22.05 | 22.30 | 6,608,418 | -0.11(-0.50%) |
Oct 20, 2008 | 22.08 | 22.48 | 21.61 | 22.41 | 7,593,315 | +0.36(+1.62%) |
Oct 17, 2008 | 21.19 | 22.63 | 21.16 | 22.05 | 9,428,096 | +0.20(+0.92%) |
Oct 16, 2008 | 20.81 | 21.95 | 19.30 | 21.85 | 13,844,073 | +1.12(+5.39%) |
Oct 15, 2008 | 21.91 | 22.48 | 20.64 | 20.73 | 10,822,922 | -1.89(-8.34%) |
Oct 14, 2008 | 23.65 | 23.97 | 21.93 | 22.62 | 13,587,278 | -0.46(-2.00%) |
Oct 13, 2008 | 21.36 | 23.10 | 20.87 | 23.08 | 12,132,321 | +2.20(+10.53%) |
Oct 10, 2008 | 19.64 | 21.57 | 17.95 | 20.88 | 28,524,194 | +0.07(+0.36%) |
Oct 09, 2008 | 22.74 | 22.74 | 20.75 | 20.81 | 14,381,610 | -1.24(-5.64%) |
Oct 08, 2008 | 21.65 | 22.78 | 21.21 | 22.05 | 16,243,970 | +0.00(+0.00%) |
Oct 07, 2008 | 23.67 | 23.67 | 21.91 | 22.05 | 12,030,062 | -1.01(-4.39%) |
Oct 06, 2008 | 23.76 | 24.26 | 22.36 | 23.07 | 16,392,546 | -1.33(-5.47%) |
Oct 03, 2008 | 25.92 | 26.01 | 24.37 | 24.40 | 12,306,508 | -1.45(-5.59%) |
Oct 02, 2008 | 26.23 | 26.73 | 25.53 | 25.85 | 8,969,351 | -0.96(-3.59%) |
Oct 01, 2008 | 26.14 | 26.96 | 25.80 | 26.81 | 8,710,292 | +0.46(+1.75%) |
Sep 30, 2008 | 25.56 | 26.41 | 25.00 | 26.34 | 11,529,373 | +1.58(+6.38%) |
Sep 29, 2008 | 25.92 | 26.13 | 24.27 | 24.76 | 10,573,007 | -1.69(-6.39%) |
Sep 26, 2008 | 26.75 | 26.96 | 26.10 | 26.46 | 0 | -0.57(-2.10%) |
Sep 25, 2008 | 27.92 | 28.02 | 26.70 | 27.02 | 9,885,566 | -0.46(-1.68%) |
Sep 24, 2008 | 27.82 | 27.97 | 27.25 | 27.48 | 5,962,479 | -0.25(-0.91%) |
Sep 23, 2008 | 27.97 | 28.55 | 27.59 | 27.74 | 6,427,283 | -0.13(-0.45%) |
Sep 22, 2008 | 29.92 | 29.92 | 27.60 | 27.86 | 10,850,839 | -1.77(-5.96%) |
Sep 19, 2008 | 31.26 | 31.59 | 29.06 | 29.63 | 0 | +0.39(+1.35%) |
Sep 18, 2008 | 29.60 | 29.66 | 27.69 | 29.24 | 17,620,158 | +0.22(+0.77%) |
Sep 17, 2008 | 30.03 | 30.09 | 28.45 | 29.01 | 13,873,698 | -1.52(-4.98%) |
Sep 16, 2008 | 29.58 | 31.43 | 29.48 | 30.53 | 10,783,298 | -0.04(-0.12%) |
Sep 15, 2008 | 29.75 | 31.48 | 29.59 | 30.57 | 14,946,693 | -0.06(-0.19%) |
Sep 12, 2008 | 29.69 | 30.72 | 29.30 | 30.63 | 10,020,728 | +0.63(+2.11%) |
Sep 11, 2008 | 29.12 | 30.01 | 28.71 | 30.00 | 8,815,277 | +0.48(+1.64%) |
Sep 10, 2008 | 30.01 | 30.01 | 28.88 | 29.51 | 9,188,487 | -0.31(-1.05%) |
Sep 09, 2008 | 30.50 | 31.34 | 29.79 | 29.82 | 14,544,773 | -0.51(-1.70%) |
Sep 08, 2008 | 29.89 | 30.35 | 28.88 | 30.34 | 9,256,535 | +1.28(+4.41%) |
Sep 05, 2008 | 28.01 | 29.15 | 27.87 | 29.06 | 0 | +0.81(+2.88%) |
Sep 04, 2008 | 28.36 | 28.53 | 28.19 | 28.25 | 8,568,614 | -0.86(-2.95%) |
Sep 03, 2008 | 28.67 | 29.31 | 28.67 | 29.10 | 7,184,895 | -0.06(-0.20%) |
Sep 02, 2008 | 28.36 | 29.96 | 28.36 | 29.16 | 14,149,290 | +1.54(+5.59%) |
Aug 29, 2008 | 27.30 | 27.93 | 27.26 | 27.62 | 6,021,605 | -0.54(-1.91%) |
Aug 28, 2008 | 27.16 | 28.16 | 27.13 | 28.16 | 6,545,950 | +1.16(+4.28%) |
Aug 27, 2008 | 26.82 | 27.22 | 26.47 | 27.00 | 3,670,177 | +0.17(+0.64%) |
Aug 26, 2008 | 26.81 | 27.22 | 26.54 | 26.83 | 3,699,770 | -0.27(-0.99%) |
Aug 25, 2008 | 27.57 | 27.76 | 26.89 | 27.10 | 4,827,546 | -0.67(-2.42%) |
Aug 22, 2008 | 27.14 | 27.79 | 26.99 | 27.77 | 4,813,801 | +0.93(+3.47%) |
Aug 21, 2008 | 26.64 | 27.00 | 26.35 | 26.84 | 6,590,879 | +0.19(+0.70%) |
Aug 20, 2008 | 27.10 | 27.37 | 26.49 | 26.65 | 8,661,238 | -0.79(-2.88%) |
Aug 19, 2008 | 27.98 | 28.06 | 27.08 | 27.44 | 6,451,220 | -1.04(-3.64%) |
Aug 18, 2008 | 29.06 | 29.15 | 28.22 | 28.48 | 6,102,108 | -0.94(-3.19%) |
Aug 15, 2008 | 28.79 | 29.77 | 28.74 | 29.42 | 0 | +0.14(+0.48%) |
Aug 14, 2008 | 27.72 | 29.44 | 27.61 | 29.27 | 7,539,465 | +1.18(+4.22%) |
Aug 13, 2008 | 28.33 | 28.81 | 27.90 | 28.09 | 8,642,190 | -1.12(-3.83%) |
Aug 12, 2008 | 29.65 | 30.31 | 29.01 | 29.21 | 9,611,682 | -1.21(-3.99%) |
Aug 11, 2008 | 29.59 | 30.92 | 29.54 | 30.42 | 7,120,571 | +0.69(+2.31%) |
Aug 08, 2008 | 28.51 | 29.83 | 28.37 | 29.74 | 7,432,948 | +1.69(+6.03%) |
Aug 07, 2008 | 28.41 | 28.65 | 27.88 | 28.04 | 8,741,714 | -1.60(-5.40%) |
Aug 06, 2008 | 29.62 | 29.79 | 29.04 | 29.65 | 6,039,961 | -0.30(-1.00%) |
Aug 05, 2008 | 29.03 | 29.99 | 28.80 | 29.94 | 10,697,170 | +2.10(+7.55%) |
Aug 04, 2008 | 27.51 | 28.11 | 27.28 | 27.84 | 6,262,568 | +0.60(+2.19%) |
Aug 01, 2008 | 28.19 | 28.19 | 26.94 | 27.25 | 7,142,414 | -0.28(-1.03%) |
Jul 31, 2008 | 27.34 | 28.29 | 27.32 | 27.53 | 9,196,540 | -0.42(-1.52%) |
Jul 30, 2008 | 28.26 | 28.77 | 27.25 | 27.95 | 8,254,141 | -0.52(-1.83%) |
Jul 29, 2008 | 28.48 | 28.65 | 26.96 | 28.48 | 8,683,045 | +1.55(+5.76%) |
Jul 28, 2008 | 27.95 | 28.19 | 26.88 | 26.93 | 9,394,470 | -1.33(-4.70%) |
Jul 25, 2008 | 28.31 | 29.01 | 28.01 | 28.25 | 6,566,264 | +0.21(+0.74%) |
Jul 24, 2008 | 29.27 | 29.33 | 27.86 | 28.04 | 9,011,403 | -1.69(-5.69%) |
Jul 23, 2008 | 29.61 | 30.67 | 28.82 | 29.74 | 13,890,260 | +0.13(+0.43%) |
Jul 22, 2008 | 26.20 | 29.71 | 26.06 | 29.61 | 19,650,330 | +3.21(+12.17%) |
Jul 21, 2008 | 26.96 | 27.31 | 26.28 | 26.40 | 7,624,893 | -0.91(-3.33%) |
Jul 18, 2008 | 26.43 | 27.50 | 26.31 | 27.31 | 10,634,450 | +0.17(+0.63%) |
Jul 17, 2008 | 24.94 | 27.63 | 24.59 | 27.13 | 19,748,094 | +2.38(+9.64%) |
Jul 16, 2008 | 22.39 | 24.77 | 22.36 | 24.75 | 14,154,648 | +2.21(+9.79%) |
Jul 15, 2008 | 22.57 | 23.10 | 21.78 | 22.54 | 9,886,859 | +0.21(+0.93%) |
Jul 14, 2008 | 23.27 | 23.27 | 22.31 | 22.34 | 6,146,760 | -0.24(-1.06%) |
Jul 11, 2008 | 22.71 | 23.02 | 22.11 | 22.57 | 11,313,099 | -0.44(-1.91%) |
Jul 10, 2008 | 24.01 | 24.16 | 22.77 | 23.01 | 14,536,083 | -1.13(-4.69%) |
Jul 09, 2008 | 25.55 | 25.60 | 24.08 | 24.15 | 9,713,534 | -1.39(-5.43%) |
Jul 08, 2008 | 24.42 | 25.63 | 24.27 | 25.53 | 12,687,713 | +1.42(+5.90%) |
Jul 07, 2008 | 23.72 | 24.34 | 23.63 | 24.11 | 9,337,783 | +0.34(+1.44%) |
Jul 04, 2008 | 24.42 | 24.50 | 23.71 | 23.77 | 5,016,989 | +0.00(+0.00%) |
Jul 03, 2008 | 24.42 | 24.50 | 23.71 | 23.77 | 5,016,989 | -0.25(-1.05%) |
Jul 02, 2008 | 24.30 | 24.52 | 23.96 | 24.02 | 8,245,761 | -0.05(-0.22%) |
Jul 01, 2008 | 23.72 | 24.31 | 23.55 | 24.07 | 9,073,179 | -0.49(-2.00%) |
Jun 30, 2008 | 24.82 | 25.00 | 24.41 | 24.56 | 8,041,355 | +0.02(+0.09%) |
Jun 27, 2008 | 24.79 | 24.86 | 24.17 | 24.54 | 8,062,046 | -0.40(-1.61%) |
Jun 26, 2008 | 25.86 | 26.04 | 24.92 | 24.94 | 8,925,832 | -1.54(-5.80%) |
Jun 25, 2008 | 25.85 | 27.01 | 25.81 | 26.48 | 7,901,025 | +0.78(+3.05%) |
Jun 24, 2008 | 25.44 | 25.93 | 25.26 | 25.70 | 7,778,774 | +0.06(+0.23%) |
Jun 23, 2008 | 25.96 | 26.25 | 25.60 | 25.64 | 7,141,784 | -0.80(-3.02%) |
Jun 20, 2008 | 26.67 | 26.90 | 26.15 | 26.43 | 12,819,892 | -1.02(-3.72%) |
Jun 19, 2008 | 25.49 | 27.62 | 25.24 | 27.46 | 16,532,301 | +1.39(+5.35%) |
Jun 18, 2008 | 26.02 | 26.29 | 25.60 | 26.06 | 17,073,716 | -0.40(-1.52%) |
Jun 17, 2008 | 26.99 | 26.99 | 26.46 | 26.46 | 7,686,907 | -0.53(-1.96%) |
Jun 16, 2008 | 27.19 | 27.29 | 26.80 | 26.99 | 6,444,354 | -0.57(-2.08%) |
Jun 13, 2008 | 27.69 | 27.74 | 27.25 | 27.57 | 3,179,722 | +0.25(+0.93%) |
Jun 12, 2008 | 27.31 | 27.67 | 27.08 | 27.31 | 5,177,061 | +0.33(+1.22%) |
Jun 11, 2008 | 27.61 | 27.73 | 26.98 | 26.99 | 6,853,103 | -0.94(-3.36%) |
Jun 10, 2008 | 27.72 | 28.04 | 27.24 | 27.92 | 4,756,541 | +0.39(+1.41%) |
Jun 09, 2008 | 27.78 | 28.03 | 27.25 | 27.54 | 3,723,817 | -0.21(-0.75%) |
Jun 06, 2008 | 28.68 | 28.74 | 27.72 | 27.75 | 6,766,094 | -1.58(-5.39%) |
Jun 05, 2008 | 28.90 | 29.48 | 28.74 | 29.33 | 3,830,084 | +0.57(+2.00%) |
Jun 04, 2008 | 28.57 | 29.29 | 28.46 | 28.75 | 7,059,372 | +0.26(+0.92%) |
Jun 03, 2008 | 29.06 | 29.17 | 28.16 | 28.49 | 7,976,963 | -0.78(-2.67%) |
Jun 02, 2008 | 29.40 | 29.51 | 29.04 | 29.27 | 7,677,741 | -0.58(-1.95%) |
May 30, 2008 | 29.14 | 29.96 | 28.95 | 29.85 | 7,434,122 | +0.78(+2.67%) |
May 29, 2008 | 28.50 | 29.20 | 28.33 | 29.08 | 5,953,212 | +0.14(+0.49%) |
May 28, 2008 | 28.76 | 29.12 | 28.60 | 28.94 | 6,630,648 | +0.56(+1.97%) |
May 27, 2008 | 27.85 | 28.48 | 27.73 | 28.38 | 4,834,694 | +0.81(+2.95%) |
May 26, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 5,877,102 | -0.72(-2.53%) |
May 22, 2008 | 27.81 | 28.61 | 27.77 | 28.28 | 7,456,804 | +0.39(+1.39%) |
May 21, 2008 | 28.33 | 28.51 | 27.81 | 27.89 | 11,883,735 | -1.33(-4.56%) |
May 20, 2008 | 29.22 | 29.42 | 29.11 | 29.23 | 7,287,910 | -0.58(-1.95%) |
May 19, 2008 | 29.52 | 30.02 | 29.36 | 29.81 | 5,450,059 | +0.26(+0.88%) |
May 16, 2008 | 30.08 | 30.18 | 29.40 | 29.55 | 6,147,518 | -0.53(-1.76%) |
May 15, 2008 | 29.42 | 30.15 | 29.35 | 30.08 | 6,690,574 | +0.55(+1.87%) |
May 14, 2008 | 29.44 | 29.74 | 29.31 | 29.53 | 6,428,681 | -0.22(-0.73%) |
May 13, 2008 | 30.15 | 30.35 | 29.69 | 29.74 | 3,902,805 | -0.60(-1.99%) |
May 12, 2008 | 29.92 | 30.38 | 29.80 | 30.35 | 2,941,650 | +0.75(+2.52%) |
May 09, 2008 | 29.77 | 29.93 | 29.47 | 29.60 | 2,691,688 | -0.55(-1.83%) |
May 08, 2008 | 30.17 | 30.41 | 29.89 | 30.15 | 3,804,890 | +0.43(+1.45%) |
May 07, 2008 | 30.22 | 30.73 | 29.65 | 29.72 | 4,170,213 | -0.50(-1.65%) |
May 06, 2008 | 30.47 | 30.47 | 29.84 | 30.22 | 4,952,563 | -0.31(-1.03%) |
May 05, 2008 | 31.15 | 31.20 | 30.47 | 30.53 | 3,672,858 | -0.72(-2.31%) |
May 02, 2008 | 31.67 | 31.83 | 31.00 | 31.26 | 5,322,424 | +0.29(+0.94%) |