Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.57 | 19.82 | 19.29 | 19.33 | 11,867,293 | +0.32(+1.70%) |
Apr 29, 2009 | 18.89 | 19.41 | 18.83 | 19.01 | 12,237,688 | +0.34(+1.82%) |
Apr 28, 2009 | 18.48 | 18.96 | 18.40 | 18.67 | 10,896,037 | +0.00(+0.00%) |
Apr 27, 2009 | 18.74 | 18.99 | 18.49 | 18.67 | 14,710,037 | -0.25(-1.32%) |
Apr 24, 2009 | 18.68 | 19.20 | 18.55 | 18.92 | 6,960,931 | +0.46(+2.47%) |
Apr 23, 2009 | 18.60 | 18.73 | 18.16 | 18.46 | 11,931,986 | +0.00(+0.00%) |
Apr 22, 2009 | 18.21 | 18.90 | 18.07 | 18.46 | 8,271,217 | +0.17(+0.91%) |
Apr 21, 2009 | 17.91 | 18.38 | 17.84 | 18.30 | 10,448,312 | +0.32(+1.75%) |
Apr 20, 2009 | 18.58 | 18.58 | 17.85 | 17.98 | 6,975,186 | -0.71(-3.82%) |
Apr 17, 2009 | 18.79 | 18.83 | 18.43 | 18.70 | 10,387,277 | +0.22(+1.21%) |
Apr 16, 2009 | 17.90 | 18.61 | 17.90 | 18.47 | 9,556,685 | +0.62(+3.49%) |
Apr 15, 2009 | 17.70 | 17.91 | 17.56 | 17.85 | 7,631,095 | +0.06(+0.33%) |
Apr 14, 2009 | 18.06 | 18.06 | 17.67 | 17.79 | 5,349,422 | -0.41(-2.24%) |
Apr 13, 2009 | 18.01 | 18.30 | 17.82 | 18.20 | 4,194,791 | +0.01(+0.05%) |
Apr 09, 2009 | 18.06 | 18.30 | 17.84 | 18.19 | 10,665,688 | +0.71(+4.09%) |
Apr 08, 2009 | 17.26 | 17.54 | 17.16 | 17.47 | 4,032,682 | +0.48(+2.83%) |
Apr 07, 2009 | 17.30 | 17.34 | 16.96 | 16.99 | 5,203,904 | -0.51(-2.94%) |
Apr 06, 2009 | 17.70 | 17.77 | 17.36 | 17.51 | 5,590,833 | -0.25(-1.40%) |
Apr 03, 2009 | 17.66 | 17.79 | 17.36 | 17.76 | 5,966,975 | +0.23(+1.33%) |
Apr 02, 2009 | 16.94 | 17.77 | 16.85 | 17.52 | 13,247,173 | +0.91(+5.50%) |
Apr 01, 2009 | 16.62 | 16.86 | 15.86 | 16.61 | 11,389,721 | +0.30(+1.83%) |
Mar 31, 2009 | 16.31 | 16.57 | 16.06 | 16.31 | 5,639,765 | +0.12(+0.77%) |
Mar 30, 2009 | 16.25 | 16.37 | 15.96 | 16.19 | 7,873,810 | -0.95(-5.57%) |
Mar 26, 2009 | 16.69 | 17.17 | 16.64 | 17.14 | 12,750,377 | +0.76(+4.61%) |
Mar 25, 2009 | 16.31 | 16.80 | 15.93 | 16.39 | 8,116,368 | +0.12(+0.71%) |
Mar 24, 2009 | 16.34 | 16.55 | 16.19 | 16.27 | 12,198,969 | -0.22(-1.31%) |
Mar 23, 2009 | 15.97 | 16.50 | 15.94 | 16.49 | 11,300,986 | +1.09(+7.06%) |
Mar 20, 2009 | 15.75 | 15.83 | 15.18 | 15.40 | 7,910,577 | -0.40(-2.52%) |
Mar 19, 2009 | 16.18 | 16.18 | 15.69 | 15.80 | 11,833,794 | -0.17(-1.09%) |
Mar 18, 2009 | 15.52 | 16.24 | 15.38 | 15.97 | 9,679,498 | +0.49(+3.16%) |
Mar 17, 2009 | 14.82 | 15.49 | 14.82 | 15.48 | 8,358,314 | +0.71(+4.83%) |
Mar 16, 2009 | 15.28 | 15.35 | 14.77 | 14.77 | 5,690,049 | -0.36(-2.36%) |
Mar 13, 2009 | 15.42 | 15.49 | 14.80 | 15.13 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.30 | 15.04 | 14.20 | 14.95 | 8,460,153 | +0.53(+3.68%) |
Mar 11, 2009 | 14.44 | 14.63 | 14.22 | 14.42 | 7,308,999 | +0.21(+1.46%) |
Mar 10, 2009 | 13.45 | 14.30 | 13.45 | 14.21 | 9,596,600 | +0.84(+6.27%) |
Mar 09, 2009 | 13.32 | 13.77 | 13.25 | 13.37 | 6,184,512 | -0.17(-1.29%) |
Mar 06, 2009 | 13.85 | 13.85 | 13.16 | 13.55 | 0 | -0.04(-0.31%) |
Mar 05, 2009 | 13.89 | 14.13 | 13.47 | 13.59 | 11,081,047 | -0.61(-4.32%) |
Mar 04, 2009 | 14.24 | 14.45 | 13.94 | 14.20 | 10,396,059 | +0.20(+1.42%) |
Mar 02, 2009 | 14.45 | 14.50 | 13.95 | 14.00 | 12,228,628 | -0.55(-3.76%) |
Feb 27, 2009 | 14.47 | 14.87 | 14.32 | 14.55 | 0 | -0.10(-0.68%) |
Feb 26, 2009 | 15.18 | 15.27 | 14.62 | 14.65 | 7,955,688 | -0.32(-2.11%) |
Feb 25, 2009 | 15.05 | 15.27 | 14.69 | 14.97 | 14,507,326 | -0.14(-0.93%) |
Feb 24, 2009 | 14.51 | 15.23 | 14.51 | 15.11 | 11,504,217 | +0.63(+4.36%) |
Feb 23, 2009 | 14.89 | 15.11 | 14.39 | 14.48 | 8,221,108 | -0.33(-2.24%) |
Feb 20, 2009 | 14.50 | 15.01 | 14.50 | 14.81 | 16,200,078 | -0.10(-0.67%) |
Feb 19, 2009 | 15.18 | 15.37 | 14.89 | 14.91 | 10,966,319 | -0.16(-1.05%) |
Feb 18, 2009 | 15.17 | 15.25 | 14.88 | 15.07 | 11,862,788 | -0.10(-0.66%) |
Feb 17, 2009 | 15.11 | 15.37 | 14.97 | 15.17 | 5,752,261 | -0.60(-3.79%) |
Feb 13, 2009 | 15.93 | 16.14 | 15.74 | 15.76 | 8,760,228 | -0.26(-1.61%) |
Feb 12, 2009 | 15.61 | 16.06 | 15.48 | 16.02 | 11,513,930 | +0.02(+0.16%) |
Feb 11, 2009 | 16.01 | 16.13 | 15.77 | 16.00 | 6,080,107 | +0.12(+0.79%) |
Feb 10, 2009 | 16.54 | 16.64 | 15.80 | 15.87 | 9,174,937 | -0.79(-4.73%) |
Feb 09, 2009 | 16.76 | 16.77 | 16.44 | 16.66 | 4,810,661 | -0.05(-0.30%) |
Feb 06, 2009 | 16.47 | 16.89 | 16.18 | 16.71 | 8,213,479 | +0.46(+2.86%) |
Feb 05, 2009 | 15.88 | 16.37 | 15.76 | 16.25 | 7,699,768 | +0.30(+1.87%) |
Feb 04, 2009 | 16.14 | 16.43 | 15.86 | 15.95 | 8,247,973 | -0.36(-2.19%) |
Feb 03, 2009 | 15.90 | 16.43 | 15.71 | 16.30 | 7,685,234 | +0.45(+2.83%) |
Feb 02, 2009 | 15.66 | 16.04 | 15.62 | 15.86 | 6,266,146 | -0.15(-0.93%) |
Jan 30, 2009 | 16.55 | 16.64 | 15.89 | 16.01 | 0 | -0.41(-2.48%) |
Jan 29, 2009 | 16.80 | 16.96 | 16.40 | 16.41 | 8,639,738 | -0.69(-4.03%) |
Jan 28, 2009 | 17.16 | 17.30 | 16.80 | 17.10 | 9,276,670 | +0.70(+4.25%) |
Jan 27, 2009 | 16.52 | 16.72 | 16.30 | 16.40 | 6,050,206 | -0.05(-0.30%) |
Jan 26, 2009 | 16.24 | 16.80 | 16.21 | 16.45 | 7,363,212 | +0.12(+0.71%) |
Jan 23, 2009 | 15.92 | 16.56 | 15.85 | 16.34 | 9,732,930 | -0.05(-0.30%) |
Jan 22, 2009 | 16.40 | 16.74 | 16.07 | 16.39 | 10,521,530 | -0.21(-1.25%) |
Jan 21, 2009 | 16.16 | 16.64 | 15.95 | 16.59 | 13,776,618 | +0.49(+3.04%) |
Jan 20, 2009 | 17.11 | 17.16 | 16.05 | 16.11 | 13,518,836 | -1.00(-5.87%) |
Jan 16, 2009 | 17.27 | 17.27 | 16.65 | 17.11 | 0 | +0.20(+1.18%) |
Jan 15, 2009 | 16.59 | 17.20 | 16.19 | 16.91 | 15,053,613 | +0.41(+2.46%) |
Jan 14, 2009 | 16.76 | 17.03 | 16.43 | 16.50 | 8,392,383 | -0.67(-3.92%) |
Jan 13, 2009 | 17.37 | 17.59 | 17.03 | 17.18 | 9,608,235 | -0.22(-1.29%) |
Jan 12, 2009 | 17.91 | 17.91 | 17.29 | 17.40 | 6,107,684 | -0.42(-2.38%) |
Jan 09, 2009 | 18.46 | 18.50 | 17.82 | 17.82 | 4,948,064 | -0.56(-3.07%) |
Jan 08, 2009 | 18.22 | 18.42 | 17.98 | 18.39 | 6,496,280 | +0.11(+0.59%) |
Jan 07, 2009 | 18.65 | 18.71 | 18.21 | 18.28 | 5,834,709 | -0.76(-3.97%) |
Jan 06, 2009 | 18.87 | 19.18 | 18.74 | 19.04 | 8,595,152 | +0.32(+1.68%) |
Jan 05, 2009 | 18.53 | 18.85 | 18.39 | 18.72 | 7,769,600 | -0.08(-0.44%) |
Jan 02, 2009 | 17.95 | 18.80 | 17.83 | 18.80 | 0 | +0.90(+5.01%) |
Jan 01, 2009 | 17.62 | 17.96 | 17.54 | 17.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.62 | 17.96 | 17.54 | 17.91 | 5,046,881 | +0.32(+1.79%) |
Dec 30, 2008 | 17.10 | 17.59 | 17.04 | 17.59 | 3,029,163 | +0.64(+3.77%) |
Dec 29, 2008 | 17.07 | 17.19 | 16.78 | 16.95 | 2,192,253 | -0.33(-1.92%) |
Dec 26, 2008 | 17.26 | 17.34 | 17.10 | 17.28 | 1,381,484 | +0.19(+1.12%) |
Dec 24, 2008 | 16.99 | 17.19 | 16.99 | 17.09 | 1,260,799 | +0.12(+0.73%) |
Dec 23, 2008 | 17.22 | 17.36 | 16.89 | 16.97 | 4,738,832 | -0.18(-1.07%) |
Dec 22, 2008 | 17.66 | 17.71 | 16.85 | 17.15 | 6,576,514 | -0.47(-2.68%) |
Dec 19, 2008 | 18.25 | 18.25 | 17.55 | 17.62 | 13,944,758 | -0.21(-1.16%) |
Dec 18, 2008 | 18.42 | 18.44 | 17.71 | 17.83 | 14,213,448 | -0.51(-2.81%) |
Dec 17, 2008 | 18.11 | 18.51 | 17.84 | 18.35 | 9,308,706 | +0.10(+0.55%) |
Dec 16, 2008 | 17.39 | 18.33 | 17.35 | 18.25 | 14,858,483 | +0.92(+5.32%) |
Dec 15, 2008 | 17.62 | 17.67 | 16.98 | 17.33 | 7,562,123 | -0.06(-0.33%) |
Dec 12, 2008 | 17.08 | 17.59 | 16.80 | 17.38 | 9,235,151 | -0.06(-0.33%) |
Dec 11, 2008 | 17.81 | 18.06 | 17.30 | 17.44 | 10,355,766 | -0.77(-4.24%) |
Dec 10, 2008 | 17.86 | 18.22 | 17.67 | 18.21 | 8,928,140 | +0.42(+2.33%) |
Dec 09, 2008 | 17.96 | 18.40 | 17.17 | 17.80 | 12,853,389 | -0.37(-2.01%) |
Dec 08, 2008 | 18.13 | 18.44 | 17.84 | 18.16 | 14,996,580 | +0.66(+3.75%) |
Dec 05, 2008 | 16.77 | 17.61 | 16.25 | 17.51 | 13,171,743 | +0.50(+2.93%) |
Dec 04, 2008 | 16.50 | 17.54 | 16.49 | 17.01 | 14,329,184 | +0.18(+1.09%) |
Dec 03, 2008 | 16.20 | 16.97 | 15.77 | 16.83 | 12,525,390 | +0.58(+3.58%) |
Dec 02, 2008 | 15.84 | 16.33 | 15.55 | 16.25 | 9,264,221 | +0.72(+4.65%) |
Dec 01, 2008 | 16.59 | 16.72 | 15.52 | 15.52 | 8,379,014 | -1.49(-8.74%) |
Nov 28, 2008 | 16.76 | 17.13 | 16.66 | 17.01 | 1,790,560 | +0.26(+1.54%) |
Nov 26, 2008 | 15.82 | 16.94 | 15.60 | 16.75 | 8,527,908 | +0.93(+5.88%) |
Nov 25, 2008 | 16.01 | 16.10 | 15.36 | 15.82 | 12,548,887 | +0.20(+1.28%) |
Nov 24, 2008 | 14.89 | 15.97 | 14.54 | 15.62 | 16,606,497 | +1.14(+7.85%) |
Nov 21, 2008 | 13.74 | 14.54 | 13.38 | 14.49 | 24,248,444 | +0.93(+6.86%) |
Nov 20, 2008 | 14.33 | 14.84 | 13.52 | 13.56 | 19,843,938 | -0.85(-5.88%) |
Nov 19, 2008 | 15.12 | 15.59 | 14.35 | 14.40 | 9,365,318 | -0.99(-6.42%) |
Nov 18, 2008 | 15.27 | 15.75 | 14.90 | 15.39 | 9,971,285 | -0.07(-0.48%) |
Nov 17, 2008 | 15.55 | 16.06 | 15.41 | 15.47 | 10,736,879 | -0.46(-2.87%) |
Nov 14, 2008 | 16.59 | 16.80 | 15.85 | 15.92 | 12,537,736 | -0.81(-4.86%) |
Nov 13, 2008 | 15.84 | 16.74 | 14.79 | 16.74 | 15,952,982 | +1.21(+7.81%) |
Nov 12, 2008 | 16.45 | 16.45 | 15.52 | 15.52 | 7,557,527 | -1.00(-6.08%) |
Nov 11, 2008 | 16.90 | 17.03 | 16.24 | 16.53 | 11,164,559 | -0.60(-3.49%) |
Nov 10, 2008 | 18.11 | 18.11 | 16.81 | 17.13 | 5,767,984 | -0.41(-2.32%) |
Nov 07, 2008 | 18.24 | 18.24 | 17.04 | 17.53 | 5,543,015 | +0.29(+1.68%) |
Nov 06, 2008 | 19.01 | 19.01 | 17.07 | 17.24 | 9,930,618 | -0.95(-5.25%) |
Nov 05, 2008 | 19.57 | 19.57 | 18.12 | 18.20 | 7,177,241 | -1.06(-5.52%) |
Nov 04, 2008 | 19.01 | 19.43 | 18.63 | 19.26 | 8,000,368 | +0.73(+3.94%) |
Nov 03, 2008 | 18.82 | 19.53 | 18.34 | 18.53 | 4,009,104 | -0.55(-2.87%) |
Oct 31, 2008 | 18.08 | 19.20 | 17.49 | 19.08 | 7,175,964 | +0.75(+4.08%) |
Oct 30, 2008 | 18.74 | 18.74 | 17.81 | 18.33 | 7,610,133 | +0.54(+3.03%) |
Oct 29, 2008 | 17.84 | 18.69 | 17.27 | 17.79 | 13,708,775 | +0.36(+2.05%) |
Oct 28, 2008 | 15.81 | 17.74 | 15.64 | 17.43 | 8,904,907 | +1.55(+9.78%) |
Oct 27, 2008 | 15.66 | 16.47 | 15.37 | 15.88 | 7,782,469 | -0.24(-1.49%) |
Oct 24, 2008 | 15.41 | 16.51 | 15.41 | 16.12 | 9,476,792 | -0.71(-4.24%) |
Oct 23, 2008 | 17.82 | 17.82 | 15.86 | 16.84 | 11,877,881 | -0.11(-0.64%) |
Oct 22, 2008 | 17.23 | 17.96 | 16.45 | 16.94 | 8,521,690 | -1.41(-7.69%) |
Oct 21, 2008 | 18.45 | 18.74 | 17.85 | 18.35 | 6,472,083 | -0.21(-1.12%) |
Oct 20, 2008 | 18.72 | 18.72 | 17.92 | 18.56 | 8,469,704 | +0.10(+0.54%) |
Oct 17, 2008 | 18.01 | 18.48 | 17.02 | 18.46 | 11,699,124 | +0.29(+1.60%) |
Oct 16, 2008 | 16.61 | 18.17 | 16.30 | 18.17 | 15,543,461 | +1.20(+7.04%) |
Oct 15, 2008 | 18.88 | 18.88 | 16.98 | 16.98 | 9,845,139 | -2.23(-11.62%) |
Oct 14, 2008 | 20.63 | 20.63 | 18.40 | 19.21 | 13,540,389 | +0.12(+0.61%) |
Oct 13, 2008 | 19.34 | 19.43 | 18.16 | 19.09 | 7,918,449 | +0.72(+3.93%) |
Oct 10, 2008 | 17.10 | 18.84 | 16.23 | 18.37 | 20,486,888 | +0.38(+2.12%) |
Oct 09, 2008 | 19.50 | 19.58 | 17.86 | 17.99 | 10,805,119 | -1.34(-6.92%) |
Oct 08, 2008 | 19.03 | 20.17 | 18.68 | 19.33 | 10,606,888 | +0.00(+0.00%) |
Oct 07, 2008 | 21.29 | 21.29 | 19.32 | 19.33 | 11,359,547 | -1.44(-6.92%) |
Oct 06, 2008 | 21.06 | 21.36 | 19.71 | 20.76 | 16,916,058 | -0.78(-3.62%) |
Oct 03, 2008 | 22.63 | 22.70 | 21.51 | 21.54 | 0 | -0.60(-2.70%) |
Oct 02, 2008 | 23.16 | 23.16 | 22.09 | 22.14 | 8,889,470 | -1.02(-4.41%) |
Oct 01, 2008 | 23.95 | 23.95 | 22.81 | 23.16 | 10,990,170 | -0.43(-1.83%) |
Sep 30, 2008 | 23.16 | 23.59 | 22.58 | 23.59 | 6,294,311 | +0.93(+4.10%) |
Sep 29, 2008 | 24.20 | 24.20 | 22.24 | 22.66 | 12,318,703 | -1.62(-6.67%) |
Sep 26, 2008 | 23.71 | 24.28 | 23.49 | 24.28 | 0 | +0.25(+1.04%) |
Sep 25, 2008 | 23.90 | 24.21 | 23.49 | 24.03 | 7,653,162 | +0.14(+0.59%) |
Sep 24, 2008 | 23.88 | 24.23 | 23.40 | 23.89 | 5,606,149 | -0.12(-0.52%) |
Sep 23, 2008 | 23.96 | 24.41 | 23.59 | 24.02 | 8,021,873 | -0.02(-0.10%) |
Sep 22, 2008 | 24.80 | 26.14 | 24.04 | 24.04 | 9,765,695 | -1.03(-4.11%) |
Sep 19, 2008 | 27.32 | 28.64 | 25.07 | 25.07 | 0 | +0.15(+0.60%) |
Sep 18, 2008 | 24.43 | 25.27 | 23.54 | 24.92 | 18,609,878 | +0.81(+3.34%) |
Sep 17, 2008 | 24.88 | 24.93 | 23.97 | 24.12 | 11,553,665 | -0.74(-2.97%) |
Sep 16, 2008 | 24.41 | 25.54 | 24.25 | 24.85 | 12,492,665 | -0.53(-2.09%) |
Sep 15, 2008 | 24.74 | 25.76 | 24.74 | 25.39 | 13,525,522 | -0.51(-1.99%) |
Sep 12, 2008 | 25.71 | 25.95 | 25.44 | 25.90 | 10,466,531 | +0.02(+0.06%) |
Sep 11, 2008 | 25.32 | 25.93 | 25.11 | 25.88 | 13,211,396 | +0.36(+1.40%) |
Sep 10, 2008 | 25.71 | 25.82 | 25.28 | 25.53 | 9,556,422 | -0.07(-0.26%) |
Sep 09, 2008 | 26.36 | 26.52 | 25.53 | 25.59 | 12,134,384 | -0.61(-2.34%) |
Sep 08, 2008 | 25.88 | 26.22 | 25.62 | 26.21 | 14,117,234 | +1.07(+4.26%) |
Sep 05, 2008 | 24.92 | 25.24 | 24.57 | 25.14 | 0 | +0.05(+0.20%) |
Sep 04, 2008 | 25.78 | 25.78 | 25.08 | 25.09 | 9,067,689 | -0.86(-3.33%) |
Sep 03, 2008 | 25.83 | 26.07 | 25.64 | 25.95 | 8,598,325 | +0.17(+0.64%) |
Sep 02, 2008 | 25.86 | 26.39 | 25.64 | 25.78 | 11,019,274 | +0.46(+1.84%) |
Aug 29, 2008 | 25.44 | 25.60 | 25.28 | 25.32 | 3,583,655 | -0.27(-1.04%) |
Aug 28, 2008 | 25.17 | 25.62 | 25.04 | 25.59 | 4,332,339 | +0.58(+2.32%) |
Aug 27, 2008 | 24.90 | 25.17 | 24.57 | 25.00 | 3,895,534 | +0.18(+0.74%) |
Aug 26, 2008 | 24.79 | 25.00 | 24.59 | 24.82 | 4,886,014 | +0.06(+0.23%) |
Aug 25, 2008 | 25.27 | 25.34 | 24.74 | 24.76 | 10,845,326 | -0.71(-2.80%) |
Aug 22, 2008 | 25.02 | 25.48 | 24.95 | 25.48 | 4,364,701 | +0.58(+2.33%) |
Aug 21, 2008 | 24.57 | 24.96 | 24.41 | 24.90 | 6,414,708 | +0.10(+0.40%) |
Aug 20, 2008 | 25.01 | 25.13 | 24.61 | 24.80 | 6,570,246 | -0.19(-0.76%) |
Aug 19, 2008 | 25.36 | 25.36 | 24.81 | 24.99 | 9,216,750 | -0.49(-1.92%) |
Aug 18, 2008 | 25.84 | 26.14 | 25.36 | 25.48 | 9,481,104 | -0.44(-1.70%) |
Aug 15, 2008 | 25.70 | 26.10 | 25.70 | 25.92 | 0 | +0.27(+1.07%) |
Aug 14, 2008 | 24.94 | 25.97 | 24.91 | 25.64 | 7,824,472 | +0.37(+1.48%) |
Aug 13, 2008 | 25.44 | 25.54 | 24.86 | 25.27 | 11,716,807 | -0.37(-1.42%) |
Aug 12, 2008 | 25.93 | 25.97 | 25.49 | 25.64 | 9,390,183 | -0.34(-1.31%) |
Aug 11, 2008 | 25.39 | 26.52 | 25.14 | 25.98 | 12,954,509 | +0.71(+2.83%) |
Aug 08, 2008 | 24.19 | 25.41 | 24.11 | 25.26 | 17,116,350 | +1.18(+4.89%) |
Aug 07, 2008 | 24.39 | 24.39 | 24.05 | 24.08 | 9,744,519 | -0.51(-2.06%) |
Aug 06, 2008 | 24.90 | 24.90 | 24.17 | 24.59 | 6,070,817 | -0.07(-0.27%) |
Aug 05, 2008 | 24.17 | 24.71 | 23.94 | 24.66 | 10,396,436 | +1.05(+4.47%) |
Aug 04, 2008 | 23.61 | 23.81 | 23.35 | 23.60 | 7,810,347 | +0.02(+0.11%) |
Aug 01, 2008 | 23.75 | 23.90 | 23.22 | 23.58 | 10,305,768 | -0.02(-0.07%) |
Jul 31, 2008 | 23.58 | 24.08 | 23.58 | 23.59 | 8,615,809 | -0.28(-1.18%) |
Jul 30, 2008 | 23.98 | 24.22 | 23.52 | 23.88 | 8,465,746 | +0.22(+0.91%) |
Jul 29, 2008 | 23.12 | 23.78 | 23.06 | 23.66 | 13,284,159 | +0.66(+2.85%) |
Jul 28, 2008 | 23.63 | 23.63 | 23.00 | 23.00 | 7,090,802 | -0.57(-2.43%) |
Jul 25, 2008 | 23.89 | 24.08 | 23.50 | 23.58 | 11,295,261 | -0.14(-0.59%) |
Jul 24, 2008 | 24.49 | 24.49 | 23.68 | 23.72 | 10,724,841 | -0.66(-2.69%) |
Jul 23, 2008 | 23.92 | 24.78 | 23.80 | 24.37 | 10,998,355 | +0.51(+2.16%) |
Jul 22, 2008 | 23.29 | 23.89 | 23.16 | 23.86 | 7,980,244 | +0.45(+1.91%) |
Jul 21, 2008 | 23.83 | 23.85 | 23.29 | 23.41 | 7,047,698 | -0.37(-1.57%) |
Jul 18, 2008 | 23.73 | 23.94 | 23.39 | 23.78 | 8,487,884 | +0.00(+0.00%) |
Jul 17, 2008 | 23.24 | 23.82 | 22.82 | 23.78 | 12,470,492 | +0.77(+3.35%) |
Jul 16, 2008 | 22.10 | 23.19 | 22.02 | 23.01 | 8,693,641 | +0.91(+4.13%) |
Jul 15, 2008 | 21.82 | 22.53 | 21.53 | 22.10 | 8,099,530 | -0.05(-0.22%) |
Jul 14, 2008 | 22.34 | 22.56 | 22.02 | 22.15 | 5,331,199 | -0.07(-0.30%) |
Jul 11, 2008 | 22.21 | 22.62 | 21.84 | 22.21 | 9,452,210 | -0.31(-1.36%) |
Jul 10, 2008 | 22.94 | 23.14 | 22.34 | 22.52 | 5,958,772 | -0.60(-2.59%) |
Jul 09, 2008 | 23.59 | 23.60 | 22.83 | 23.12 | 7,704,466 | -0.50(-2.11%) |
Jul 08, 2008 | 22.86 | 23.62 | 22.86 | 23.62 | 5,806,816 | +1.10(+4.90%) |
Jul 07, 2008 | 23.22 | 23.45 | 22.51 | 22.51 | 6,837,826 | -0.77(-3.32%) |
Jul 04, 2008 | 23.21 | 23.74 | 22.90 | 23.29 | 4,054,762 | +0.00(+0.00%) |
Jul 03, 2008 | 23.21 | 23.74 | 22.90 | 23.29 | 4,054,762 | +0.20(+0.86%) |
Jul 02, 2008 | 23.50 | 23.74 | 23.03 | 23.09 | 18,430,508 | -0.41(-1.73%) |
Jul 01, 2008 | 23.24 | 23.87 | 22.97 | 23.49 | 9,797,795 | +0.02(+0.07%) |
Jun 30, 2008 | 24.35 | 24.35 | 23.42 | 23.48 | 5,835,985 | -0.27(-1.12%) |
Jun 27, 2008 | 23.48 | 24.02 | 23.48 | 23.74 | 11,588,398 | -0.09(-0.38%) |
Jun 26, 2008 | 24.26 | 24.51 | 23.73 | 23.83 | 5,520,971 | -1.06(-4.27%) |
Jun 25, 2008 | 24.72 | 25.13 | 24.46 | 24.90 | 8,026,708 | +0.20(+0.81%) |
Jun 24, 2008 | 24.50 | 24.72 | 24.10 | 24.70 | 5,083,571 | +0.16(+0.64%) |
Jun 23, 2008 | 25.12 | 25.12 | 24.42 | 24.54 | 5,566,029 | -0.27(-1.07%) |
Jun 20, 2008 | 25.37 | 25.40 | 24.80 | 24.80 | 8,958,839 | -0.93(-3.61%) |
Jun 19, 2008 | 25.39 | 25.81 | 25.34 | 25.73 | 4,756,813 | +0.31(+1.21%) |
Jun 18, 2008 | 25.80 | 25.82 | 25.33 | 25.43 | 7,742,269 | -0.51(-1.98%) |
Jun 17, 2008 | 26.49 | 26.49 | 25.93 | 25.94 | 7,293,326 | -0.31(-1.17%) |
Jun 16, 2008 | 26.18 | 26.39 | 26.02 | 26.25 | 5,159,609 | -0.08(-0.32%) |
Jun 13, 2008 | 25.86 | 26.72 | 25.85 | 26.33 | 3,408,383 | +0.70(+2.72%) |
Jun 12, 2008 | 25.76 | 25.97 | 25.49 | 25.64 | 8,354,952 | +0.15(+0.59%) |
Jun 11, 2008 | 25.98 | 26.01 | 25.49 | 25.49 | 7,642,423 | -0.56(-2.14%) |
Jun 10, 2008 | 25.96 | 26.27 | 25.68 | 26.04 | 5,985,974 | +0.11(+0.42%) |
Jun 09, 2008 | 26.03 | 26.32 | 25.75 | 25.93 | 6,642,566 | -0.02(-0.06%) |
Jun 06, 2008 | 26.85 | 26.85 | 25.95 | 25.95 | 6,821,703 | -1.06(-3.93%) |
Jun 05, 2008 | 26.81 | 27.07 | 26.74 | 27.01 | 4,515,553 | +0.34(+1.28%) |
Jun 04, 2008 | 26.55 | 26.97 | 26.47 | 26.67 | 7,943,606 | +0.08(+0.31%) |
Jun 03, 2008 | 26.69 | 26.71 | 26.30 | 26.59 | 5,150,898 | +0.02(+0.09%) |
Jun 02, 2008 | 26.76 | 26.84 | 26.28 | 26.56 | 5,073,308 | -0.25(-0.93%) |
May 30, 2008 | 27.10 | 27.15 | 26.71 | 26.81 | 3,489,538 | -0.17(-0.62%) |
May 29, 2008 | 26.64 | 27.08 | 26.64 | 26.98 | 4,505,861 | +0.46(+1.75%) |
May 28, 2008 | 26.64 | 27.10 | 26.51 | 26.52 | 3,983,008 | +0.00(+0.00%) |
May 27, 2008 | 26.22 | 26.70 | 26.22 | 26.52 | 6,211,260 | +0.20(+0.76%) |
May 26, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 4,417,864 | -0.46(-1.71%) |
May 22, 2008 | 26.54 | 26.90 | 26.48 | 26.77 | 3,773,961 | +0.02(+0.06%) |
May 21, 2008 | 27.32 | 27.32 | 26.59 | 26.76 | 6,692,582 | -0.51(-1.89%) |
May 20, 2008 | 27.50 | 27.52 | 27.12 | 27.27 | 6,490,994 | -0.42(-1.50%) |
May 19, 2008 | 27.69 | 27.98 | 27.56 | 27.69 | 4,445,070 | -0.07(-0.27%) |
May 16, 2008 | 28.03 | 28.03 | 27.50 | 27.76 | 4,299,209 | -0.19(-0.68%) |
May 15, 2008 | 27.54 | 27.99 | 27.41 | 27.95 | 6,529,574 | +0.32(+1.14%) |
May 14, 2008 | 27.51 | 27.85 | 27.44 | 27.64 | 4,442,815 | +0.26(+0.94%) |
May 13, 2008 | 27.35 | 27.46 | 27.17 | 27.38 | 3,002,304 | +0.10(+0.37%) |
May 12, 2008 | 26.85 | 27.31 | 26.76 | 27.28 | 2,261,217 | +0.55(+2.05%) |
May 09, 2008 | 26.73 | 26.94 | 26.51 | 26.73 | 2,807,037 | -0.16(-0.59%) |
May 08, 2008 | 27.09 | 27.10 | 26.70 | 26.89 | 4,470,914 | +0.04(+0.15%) |
May 07, 2008 | 27.43 | 27.59 | 26.85 | 26.85 | 5,482,673 | -0.51(-1.88%) |
May 06, 2008 | 27.09 | 27.37 | 26.88 | 27.36 | 4,647,016 | +0.14(+0.52%) |
May 05, 2008 | 27.39 | 27.45 | 27.15 | 27.22 | 7,341,253 | -0.33(-1.21%) |
May 02, 2008 | 27.93 | 27.93 | 27.38 | 27.55 | 5,512,972 | -0.06(-0.21%) |