Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.30 | 22.10 | 21.27 | 22.08 | 5,971,644 | +0.78(+3.67%) |
May 28, 2009 | 21.90 | 21.93 | 21.07 | 21.30 | 6,175,495 | -0.31(-1.42%) |
May 27, 2009 | 22.07 | 22.32 | 21.55 | 21.61 | 6,024,832 | -0.62(-2.77%) |
May 26, 2009 | 21.32 | 22.27 | 21.05 | 22.23 | 7,026,407 | +0.77(+3.60%) |
May 22, 2009 | 20.58 | 21.60 | 20.49 | 21.45 | 6,932,352 | +0.96(+4.71%) |
May 21, 2009 | 20.30 | 20.58 | 20.16 | 20.49 | 8,228,081 | -0.01(-0.04%) |
May 20, 2009 | 20.15 | 20.83 | 19.83 | 20.50 | 7,767,519 | +0.64(+3.22%) |
May 19, 2009 | 19.52 | 20.13 | 19.33 | 19.86 | 4,276,907 | +0.17(+0.89%) |
May 18, 2009 | 19.12 | 19.71 | 19.04 | 19.68 | 4,216,694 | +0.61(+3.18%) |
May 15, 2009 | 18.89 | 19.32 | 18.82 | 19.07 | 4,758,735 | +0.18(+0.97%) |
May 14, 2009 | 18.70 | 19.12 | 18.70 | 18.89 | 4,810,856 | +0.24(+1.29%) |
May 13, 2009 | 18.73 | 18.87 | 18.38 | 18.65 | 5,239,031 | -0.30(-1.58%) |
May 12, 2009 | 19.20 | 19.21 | 18.60 | 18.95 | 6,887,726 | -0.06(-0.31%) |
May 11, 2009 | 19.19 | 19.38 | 18.85 | 19.01 | 6,068,927 | -0.44(-2.27%) |
May 08, 2009 | 19.36 | 19.51 | 19.11 | 19.45 | 5,304,268 | +0.29(+1.52%) |
May 07, 2009 | 19.54 | 19.75 | 19.12 | 19.16 | 11,511,464 | -0.07(-0.35%) |
May 06, 2009 | 19.35 | 20.50 | 18.89 | 19.22 | 11,161,027 | +0.03(+0.17%) |
May 05, 2009 | 20.35 | 20.35 | 17.59 | 19.19 | 16,974,762 | -1.78(-8.49%) |
May 04, 2009 | 19.55 | 21.19 | 19.55 | 20.97 | 10,279,150 | +1.41(+7.23%) |
May 01, 2009 | 18.91 | 19.57 | 18.75 | 19.56 | 4,558,586 | +0.63(+3.34%) |
Apr 30, 2009 | 18.42 | 19.12 | 18.36 | 18.92 | 7,649,097 | +0.72(+3.93%) |
Apr 29, 2009 | 17.84 | 18.42 | 17.80 | 18.21 | 4,381,692 | +0.37(+2.05%) |
Apr 28, 2009 | 17.88 | 18.03 | 17.58 | 17.84 | 5,548,616 | -0.23(-1.29%) |
Apr 27, 2009 | 18.59 | 18.63 | 17.91 | 18.08 | 5,333,270 | -0.74(-3.93%) |
Apr 24, 2009 | 18.51 | 19.00 | 18.33 | 18.82 | 3,703,514 | +0.32(+1.75%) |
Apr 23, 2009 | 18.04 | 18.51 | 17.88 | 18.49 | 6,759,174 | +0.40(+2.21%) |
Apr 22, 2009 | 17.52 | 18.41 | 17.25 | 18.09 | 5,681,688 | +0.35(+1.97%) |
Apr 21, 2009 | 17.63 | 18.13 | 17.42 | 17.74 | 4,698,181 | +0.07(+0.42%) |
Apr 20, 2009 | 18.13 | 18.28 | 17.54 | 17.67 | 4,830,531 | -0.70(-3.80%) |
Apr 17, 2009 | 17.95 | 18.49 | 17.67 | 18.37 | 4,805,160 | +0.51(+2.84%) |
Apr 16, 2009 | 17.46 | 17.96 | 17.39 | 17.86 | 3,682,009 | +0.48(+2.78%) |
Apr 15, 2009 | 17.34 | 17.54 | 17.15 | 17.38 | 3,718,114 | -0.02(-0.10%) |
Apr 14, 2009 | 18.07 | 18.07 | 17.31 | 17.39 | 4,698,386 | -0.81(-4.47%) |
Apr 13, 2009 | 18.26 | 18.32 | 17.89 | 18.21 | 2,321,333 | -0.15(-0.82%) |
Apr 09, 2009 | 17.70 | 18.37 | 17.31 | 18.36 | 4,352,629 | +1.03(+5.95%) |
Apr 08, 2009 | 17.04 | 17.33 | 16.89 | 17.33 | 2,975,153 | +0.33(+1.96%) |
Apr 07, 2009 | 17.34 | 17.38 | 16.96 | 17.00 | 3,311,430 | -0.51(-2.90%) |
Apr 06, 2009 | 17.54 | 17.64 | 17.23 | 17.50 | 3,653,706 | -0.16(-0.89%) |
Apr 03, 2009 | 17.59 | 17.82 | 17.27 | 17.66 | 5,629,113 | +0.11(+0.62%) |
Apr 02, 2009 | 16.30 | 17.87 | 16.30 | 17.55 | 7,786,990 | +1.45(+8.98%) |
Apr 01, 2009 | 15.81 | 16.18 | 15.47 | 16.11 | 2,996,117 | +0.12(+0.73%) |
Mar 31, 2009 | 15.83 | 16.26 | 15.53 | 15.99 | 4,713,469 | +0.32(+2.02%) |
Mar 30, 2009 | 16.24 | 16.36 | 15.46 | 15.67 | 4,244,097 | -1.02(-6.13%) |
Mar 26, 2009 | 16.50 | 16.75 | 16.23 | 16.70 | 3,943,506 | +0.37(+2.24%) |
Mar 25, 2009 | 16.22 | 16.86 | 16.01 | 16.33 | 5,555,002 | +0.18(+1.13%) |
Mar 24, 2009 | 16.09 | 16.47 | 15.76 | 16.15 | 5,729,215 | +0.06(+0.36%) |
Mar 23, 2009 | 15.67 | 16.11 | 15.56 | 16.09 | 8,520,357 | +1.23(+8.28%) |
Mar 20, 2009 | 15.41 | 15.51 | 14.78 | 14.86 | 5,366,692 | -0.56(-3.64%) |
Mar 19, 2009 | 15.32 | 15.71 | 15.22 | 15.42 | 5,142,835 | +0.10(+0.64%) |
Mar 18, 2009 | 15.02 | 15.47 | 14.74 | 15.32 | 6,877,881 | +0.23(+1.52%) |
Mar 17, 2009 | 15.03 | 15.12 | 14.68 | 15.09 | 5,282,611 | +0.34(+2.31%) |
Mar 16, 2009 | 15.28 | 15.52 | 14.74 | 14.75 | 8,741,306 | +0.49(+3.44%) |
Mar 13, 2009 | 13.94 | 14.38 | 13.89 | 14.26 | 0 | +0.35(+2.51%) |
Mar 12, 2009 | 13.35 | 13.97 | 12.99 | 13.91 | 6,396,099 | +0.56(+4.17%) |
Mar 11, 2009 | 13.15 | 13.54 | 13.14 | 13.35 | 5,878,950 | -0.05(-0.37%) |
Mar 10, 2009 | 12.84 | 13.41 | 12.64 | 13.40 | 5,485,934 | +0.77(+6.05%) |
Mar 09, 2009 | 12.69 | 12.84 | 11.97 | 12.64 | 8,974,458 | -0.40(-3.06%) |
Mar 06, 2009 | 13.04 | 13.40 | 12.80 | 13.04 | 0 | +0.15(+1.16%) |
Mar 05, 2009 | 13.19 | 13.45 | 12.75 | 12.89 | 7,652,561 | -0.76(-5.55%) |
Mar 04, 2009 | 13.47 | 13.89 | 13.35 | 13.64 | 5,468,545 | +0.18(+1.36%) |
Mar 02, 2009 | 14.33 | 14.50 | 13.40 | 13.46 | 7,247,470 | -1.16(-7.96%) |
Feb 27, 2009 | 15.09 | 15.16 | 14.58 | 14.63 | 0 | -0.57(-3.72%) |
Feb 26, 2009 | 15.22 | 15.42 | 14.89 | 15.19 | 8,192,943 | +0.25(+1.67%) |
Feb 25, 2009 | 15.47 | 15.47 | 14.86 | 14.94 | 6,392,817 | -0.58(-3.75%) |
Feb 24, 2009 | 15.17 | 15.59 | 15.02 | 15.52 | 5,016,897 | +0.46(+3.04%) |
Feb 23, 2009 | 15.72 | 15.81 | 14.88 | 15.07 | 7,638,309 | -0.49(-3.15%) |
Feb 20, 2009 | 15.83 | 16.05 | 15.22 | 15.56 | 7,715,010 | -0.51(-3.16%) |
Feb 19, 2009 | 16.65 | 16.82 | 15.99 | 16.06 | 7,453,810 | -0.42(-2.52%) |
Feb 18, 2009 | 16.73 | 16.73 | 16.22 | 16.48 | 5,594,696 | -0.12(-0.70%) |
Feb 17, 2009 | 17.34 | 17.45 | 16.48 | 16.60 | 6,444,726 | -1.17(-6.60%) |
Feb 13, 2009 | 18.34 | 18.39 | 17.77 | 17.77 | 4,378,055 | -0.52(-2.86%) |
Feb 12, 2009 | 18.20 | 18.42 | 17.59 | 18.29 | 6,463,862 | +0.25(+1.38%) |
Feb 11, 2009 | 17.84 | 18.08 | 17.47 | 18.04 | 5,182,556 | +0.32(+1.83%) |
Feb 10, 2009 | 18.56 | 18.67 | 17.47 | 17.72 | 6,198,322 | -0.95(-5.08%) |
Feb 09, 2009 | 18.87 | 18.87 | 18.49 | 18.67 | 3,525,797 | -0.23(-1.23%) |
Feb 06, 2009 | 18.10 | 19.16 | 18.09 | 18.90 | 5,530,380 | +0.81(+4.46%) |
Feb 05, 2009 | 17.25 | 18.19 | 16.85 | 18.09 | 7,396,222 | +0.69(+3.97%) |
Feb 04, 2009 | 17.54 | 17.81 | 17.28 | 17.40 | 5,348,063 | -0.06(-0.33%) |
Feb 03, 2009 | 16.18 | 17.85 | 16.08 | 17.46 | 14,533,457 | +1.38(+8.58%) |
Feb 02, 2009 | 15.91 | 16.70 | 15.73 | 16.08 | 8,907,681 | -0.92(-5.43%) |
Jan 30, 2009 | 17.54 | 17.54 | 16.84 | 17.00 | 0 | -0.32(-1.82%) |
Jan 29, 2009 | 17.78 | 18.08 | 17.30 | 17.32 | 3,684,781 | -0.58(-3.25%) |
Jan 28, 2009 | 17.67 | 18.08 | 17.39 | 17.90 | 4,321,657 | +0.72(+4.21%) |
Jan 27, 2009 | 16.62 | 17.43 | 16.62 | 17.18 | 4,617,933 | +0.44(+2.63%) |
Jan 26, 2009 | 16.36 | 16.90 | 16.21 | 16.74 | 6,536,925 | +0.49(+3.02%) |
Jan 23, 2009 | 16.99 | 17.00 | 16.00 | 16.25 | 7,177,296 | -1.05(-6.06%) |
Jan 22, 2009 | 17.02 | 17.48 | 16.90 | 17.29 | 4,381,125 | -0.06(-0.34%) |
Jan 21, 2009 | 16.59 | 17.41 | 16.55 | 17.35 | 6,107,271 | +0.82(+4.98%) |
Jan 20, 2009 | 16.59 | 16.90 | 16.43 | 16.53 | 8,434,742 | -0.31(-1.83%) |
Jan 16, 2009 | 17.87 | 17.87 | 16.22 | 16.84 | 13,356,177 | -1.41(-7.70%) |
Jan 15, 2009 | 17.62 | 18.35 | 17.45 | 18.24 | 7,485,015 | +0.65(+3.69%) |
Jan 14, 2009 | 17.88 | 17.93 | 17.05 | 17.59 | 7,143,411 | -0.60(-3.29%) |
Jan 13, 2009 | 18.50 | 18.92 | 17.98 | 18.19 | 7,969,532 | -0.38(-2.06%) |
Jan 12, 2009 | 18.98 | 19.20 | 18.34 | 18.57 | 7,719,198 | -0.55(-2.87%) |
Jan 09, 2009 | 19.32 | 19.73 | 18.51 | 19.12 | 8,233,741 | -0.08(-0.43%) |
Jan 08, 2009 | 20.01 | 20.07 | 18.89 | 19.21 | 8,339,482 | -0.92(-4.58%) |
Jan 07, 2009 | 20.61 | 20.90 | 20.02 | 20.13 | 5,798,737 | -0.62(-2.97%) |
Jan 06, 2009 | 20.81 | 21.04 | 20.27 | 20.75 | 4,158,461 | +0.12(+0.56%) |
Jan 05, 2009 | 20.79 | 20.89 | 20.44 | 20.63 | 3,031,373 | -0.24(-1.16%) |
Jan 02, 2009 | 19.89 | 20.98 | 19.89 | 20.87 | 0 | +0.89(+4.45%) |
Jan 01, 2009 | 19.35 | 20.07 | 19.35 | 19.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.35 | 20.07 | 19.35 | 19.98 | 2,988,451 | +0.50(+2.56%) |
Dec 30, 2008 | 18.96 | 19.49 | 18.94 | 19.48 | 2,422,548 | +0.77(+4.13%) |
Dec 29, 2008 | 18.82 | 18.82 | 18.42 | 18.71 | 2,540,466 | -0.15(-0.79%) |
Dec 26, 2008 | 18.85 | 19.07 | 18.62 | 18.86 | 1,347,598 | +0.04(+0.22%) |
Dec 24, 2008 | 18.68 | 18.99 | 18.63 | 18.82 | 1,720,277 | +0.14(+0.76%) |
Dec 23, 2008 | 19.42 | 19.58 | 18.59 | 18.67 | 5,841,094 | -0.66(-3.40%) |
Dec 22, 2008 | 19.54 | 19.74 | 18.64 | 19.33 | 6,000,856 | -0.17(-0.90%) |
Dec 19, 2008 | 19.33 | 19.88 | 19.25 | 19.51 | 6,030,701 | +0.25(+1.30%) |
Dec 18, 2008 | 19.15 | 19.94 | 18.95 | 19.26 | 4,823,809 | +0.27(+1.45%) |
Dec 17, 2008 | 19.19 | 19.22 | 18.41 | 18.98 | 6,050,875 | -0.45(-2.31%) |
Dec 16, 2008 | 19.32 | 19.95 | 18.66 | 19.43 | 5,924,446 | +0.61(+3.22%) |
Dec 15, 2008 | 19.17 | 19.32 | 18.48 | 18.82 | 5,743,668 | -0.40(-2.08%) |
Dec 12, 2008 | 18.31 | 19.30 | 18.20 | 19.22 | 0 | +0.44(+2.35%) |
Dec 11, 2008 | 18.66 | 19.72 | 18.65 | 18.78 | 4,486,346 | -0.45(-2.33%) |
Dec 10, 2008 | 18.45 | 19.56 | 18.28 | 19.23 | 6,685,694 | +0.86(+4.71%) |
Dec 09, 2008 | 17.74 | 18.84 | 17.52 | 18.37 | 5,244,052 | +0.55(+3.08%) |
Dec 08, 2008 | 18.63 | 18.63 | 17.29 | 17.82 | 5,075,376 | -0.47(-2.59%) |
Dec 05, 2008 | 16.55 | 18.37 | 16.40 | 18.29 | 5,029,105 | +1.39(+8.21%) |
Dec 04, 2008 | 17.34 | 17.71 | 16.61 | 16.90 | 4,971,355 | -0.54(-3.10%) |
Dec 03, 2008 | 16.69 | 17.53 | 16.50 | 17.44 | 4,833,396 | +0.25(+1.45%) |
Dec 02, 2008 | 16.82 | 17.38 | 16.49 | 17.19 | 5,988,981 | +0.75(+4.55%) |
Dec 01, 2008 | 17.21 | 17.63 | 16.45 | 16.45 | 7,689,144 | -1.10(-6.26%) |
Nov 28, 2008 | 17.96 | 17.96 | 17.09 | 17.54 | 2,901,965 | -0.07(-0.38%) |
Nov 26, 2008 | 16.16 | 17.78 | 15.97 | 17.61 | 6,866,676 | +1.16(+7.02%) |
Nov 25, 2008 | 16.64 | 16.75 | 16.06 | 16.45 | 9,014,799 | +0.30(+1.85%) |
Nov 24, 2008 | 16.57 | 17.18 | 15.99 | 16.16 | 13,236,215 | -0.18(-1.12%) |
Nov 21, 2008 | 15.64 | 16.68 | 14.51 | 16.34 | 12,630,615 | +1.06(+6.91%) |
Nov 20, 2008 | 17.16 | 17.24 | 15.15 | 15.28 | 9,234,825 | -2.08(-11.97%) |
Nov 19, 2008 | 18.42 | 18.48 | 17.27 | 17.36 | 4,680,588 | -1.19(-6.41%) |
Nov 18, 2008 | 18.31 | 18.63 | 17.82 | 18.55 | 6,178,130 | +0.25(+1.36%) |
Nov 17, 2008 | 18.48 | 19.25 | 18.00 | 18.30 | 4,300,673 | -0.43(-2.31%) |
Nov 14, 2008 | 19.07 | 19.58 | 18.53 | 18.73 | 0 | -0.56(-2.89%) |
Nov 13, 2008 | 17.96 | 19.31 | 17.05 | 19.29 | 10,327,848 | +1.36(+7.61%) |
Nov 12, 2008 | 19.49 | 19.49 | 17.84 | 17.93 | 8,943,089 | -1.85(-9.34%) |
Nov 11, 2008 | 20.78 | 21.21 | 19.47 | 19.77 | 6,718,651 | -1.06(-5.11%) |
Nov 10, 2008 | 22.24 | 22.24 | 20.39 | 20.84 | 6,402,168 | -1.09(-4.97%) |
Nov 07, 2008 | 21.49 | 22.08 | 21.29 | 21.93 | 5,346,613 | +0.60(+2.81%) |
Nov 06, 2008 | 21.11 | 21.61 | 20.43 | 21.33 | 7,973,890 | -0.06(-0.27%) |
Nov 05, 2008 | 21.63 | 22.08 | 20.95 | 21.39 | 5,582,740 | -0.49(-2.24%) |
Nov 04, 2008 | 21.44 | 21.97 | 21.07 | 21.88 | 7,134,869 | +0.90(+4.28%) |
Nov 03, 2008 | 20.64 | 21.09 | 20.03 | 20.98 | 9,083,838 | +0.33(+1.61%) |
Oct 31, 2008 | 18.77 | 20.80 | 18.34 | 20.65 | 0 | +1.88(+10.01%) |
Oct 30, 2008 | 20.54 | 20.54 | 16.50 | 18.77 | 40,253,556 | -3.41(-15.37%) |
Oct 29, 2008 | 22.67 | 23.35 | 21.49 | 22.18 | 8,123,749 | -0.29(-1.30%) |
Oct 28, 2008 | 20.22 | 22.47 | 19.63 | 22.47 | 8,992,116 | +2.69(+13.62%) |
Oct 27, 2008 | 19.96 | 20.55 | 19.61 | 19.77 | 7,066,377 | -0.53(-2.62%) |
Oct 24, 2008 | 20.25 | 20.78 | 19.78 | 20.30 | 7,730,553 | -1.46(-6.69%) |
Oct 23, 2008 | 22.74 | 22.88 | 20.86 | 21.76 | 7,497,027 | -0.87(-3.86%) |
Oct 22, 2008 | 24.50 | 24.87 | 22.03 | 22.63 | 7,226,929 | -2.32(-9.30%) |
Oct 21, 2008 | 25.30 | 25.59 | 24.30 | 24.95 | 6,639,373 | -0.71(-2.75%) |
Oct 20, 2008 | 24.53 | 25.66 | 24.07 | 25.66 | 5,144,533 | +1.59(+6.60%) |
Oct 17, 2008 | 24.07 | 24.88 | 23.44 | 24.07 | 0 | -0.37(-1.53%) |
Oct 16, 2008 | 24.62 | 25.31 | 23.26 | 24.45 | 8,274,539 | -0.23(-0.94%) |
Oct 15, 2008 | 26.19 | 26.19 | 24.53 | 24.68 | 6,013,034 | -1.49(-5.69%) |
Oct 14, 2008 | 27.80 | 27.85 | 25.41 | 26.17 | 5,934,566 | -0.81(-3.02%) |
Oct 13, 2008 | 25.48 | 27.58 | 24.74 | 26.98 | 7,185,404 | +2.61(+10.71%) |
Oct 10, 2008 | 24.19 | 25.53 | 22.87 | 24.37 | 10,827,682 | -1.39(-5.39%) |
Oct 09, 2008 | 27.69 | 27.75 | 25.76 | 25.76 | 5,941,395 | -1.73(-6.29%) |
Oct 08, 2008 | 28.65 | 29.35 | 27.39 | 27.49 | 9,845,469 | -1.69(-5.79%) |
Oct 07, 2008 | 31.50 | 31.70 | 28.95 | 29.18 | 6,812,025 | -1.86(-6.00%) |
Oct 06, 2008 | 31.70 | 32.04 | 30.07 | 31.04 | 7,136,506 | -0.94(-2.94%) |
Oct 03, 2008 | 33.25 | 33.62 | 31.84 | 31.98 | 0 | -0.99(-3.00%) |
Oct 02, 2008 | 34.02 | 34.42 | 32.83 | 32.97 | 3,979,069 | -1.31(-3.83%) |
Oct 01, 2008 | 34.55 | 34.59 | 33.82 | 34.28 | 2,636,379 | -0.28(-0.82%) |
Sep 30, 2008 | 33.51 | 34.61 | 33.26 | 34.56 | 4,521,641 | +1.60(+4.84%) |
Sep 29, 2008 | 34.36 | 34.66 | 32.86 | 32.97 | 6,030,588 | -1.69(-4.87%) |
Sep 26, 2008 | 34.27 | 34.96 | 33.97 | 34.66 | 0 | -0.09(-0.26%) |
Sep 25, 2008 | 34.02 | 35.00 | 34.00 | 34.75 | 3,418,021 | +0.87(+2.58%) |
Sep 24, 2008 | 33.49 | 34.37 | 33.37 | 33.87 | 3,373,448 | +0.27(+0.79%) |
Sep 23, 2008 | 33.48 | 34.23 | 32.86 | 33.61 | 4,069,588 | +0.22(+0.65%) |
Sep 22, 2008 | 33.83 | 34.49 | 33.20 | 33.39 | 4,193,854 | -0.30(-0.89%) |
Sep 19, 2008 | 34.08 | 34.93 | 32.43 | 33.69 | 0 | +0.23(+0.70%) |
Sep 18, 2008 | 33.16 | 33.75 | 32.43 | 33.46 | 6,460,038 | +0.62(+1.87%) |
Sep 17, 2008 | 33.72 | 33.72 | 32.47 | 32.84 | 8,119,987 | -1.33(-3.89%) |
Sep 16, 2008 | 34.63 | 34.90 | 32.93 | 34.17 | 6,322,552 | -0.96(-2.72%) |
Sep 15, 2008 | 34.88 | 35.74 | 34.88 | 35.13 | 4,971,522 | -0.42(-1.19%) |
Sep 12, 2008 | 35.80 | 35.87 | 35.32 | 35.55 | 4,030,393 | -0.47(-1.32%) |
Sep 11, 2008 | 35.89 | 36.08 | 35.34 | 36.03 | 4,657,125 | -0.12(-0.32%) |
Sep 10, 2008 | 35.96 | 36.44 | 35.76 | 36.14 | 3,217,091 | +0.33(+0.93%) |
Sep 09, 2008 | 36.63 | 37.18 | 35.81 | 35.81 | 4,250,121 | -0.91(-2.47%) |
Sep 08, 2008 | 36.20 | 36.79 | 35.63 | 36.72 | 3,271,869 | +1.10(+3.08%) |
Sep 05, 2008 | 35.36 | 35.70 | 35.02 | 35.62 | 0 | -0.09(-0.26%) |
Sep 04, 2008 | 36.55 | 36.57 | 35.45 | 35.71 | 4,946,486 | -0.96(-2.61%) |
Sep 03, 2008 | 36.09 | 37.06 | 36.02 | 36.67 | 4,169,231 | +0.65(+1.80%) |
Sep 02, 2008 | 35.93 | 36.42 | 35.93 | 36.02 | 3,187,706 | +0.41(+1.14%) |
Aug 29, 2008 | 36.17 | 36.35 | 35.54 | 35.61 | 0 | -0.59(-1.63%) |
Aug 28, 2008 | 35.74 | 36.26 | 35.56 | 36.20 | 3,635,298 | +0.45(+1.26%) |
Aug 27, 2008 | 35.47 | 35.75 | 35.19 | 35.75 | 2,286,560 | +0.26(+0.73%) |
Aug 26, 2008 | 35.27 | 35.65 | 35.04 | 35.50 | 2,030,824 | +0.18(+0.52%) |
Aug 25, 2008 | 35.87 | 35.87 | 35.05 | 35.31 | 1,557,836 | -0.64(-1.78%) |
Aug 22, 2008 | 35.41 | 36.19 | 35.36 | 35.95 | 2,258,870 | +0.55(+1.55%) |
Aug 21, 2008 | 35.55 | 35.96 | 35.10 | 35.40 | 2,408,136 | -0.52(-1.46%) |
Aug 20, 2008 | 36.06 | 36.27 | 35.57 | 35.93 | 3,002,526 | +0.04(+0.12%) |
Aug 19, 2008 | 35.70 | 36.09 | 35.24 | 35.89 | 3,043,448 | -0.06(-0.16%) |
Aug 18, 2008 | 35.91 | 36.73 | 35.65 | 35.94 | 3,325,815 | +0.03(+0.09%) |
Aug 15, 2008 | 35.96 | 36.20 | 35.47 | 35.91 | 0 | +0.08(+0.23%) |
Aug 14, 2008 | 35.28 | 36.11 | 34.76 | 35.83 | 4,916,575 | +0.50(+1.41%) |
Aug 13, 2008 | 35.49 | 35.82 | 35.00 | 35.33 | 4,179,798 | -0.47(-1.30%) |
Aug 12, 2008 | 35.95 | 36.08 | 35.37 | 35.79 | 4,626,840 | -0.17(-0.49%) |
Aug 11, 2008 | 36.81 | 36.81 | 35.75 | 35.97 | 4,883,785 | -0.91(-2.46%) |
Aug 08, 2008 | 35.90 | 36.89 | 35.89 | 36.88 | 4,885,244 | +1.06(+2.97%) |
Aug 07, 2008 | 35.38 | 36.33 | 35.38 | 35.81 | 5,315,071 | -0.96(-2.62%) |
Aug 06, 2008 | 37.59 | 37.62 | 36.71 | 36.78 | 6,319,826 | -0.85(-2.25%) |
Aug 05, 2008 | 36.33 | 37.70 | 36.29 | 37.62 | 8,239,041 | +1.42(+3.93%) |
Aug 04, 2008 | 35.32 | 36.52 | 35.15 | 36.20 | 5,044,048 | +0.78(+2.21%) |
Aug 01, 2008 | 35.20 | 35.75 | 34.72 | 35.42 | 4,591,723 | +0.17(+0.47%) |
Jul 31, 2008 | 35.35 | 36.17 | 34.90 | 35.25 | 8,502,779 | -1.42(-3.88%) |
Jul 30, 2008 | 33.14 | 37.31 | 32.86 | 36.68 | 21,462,758 | +5.44(+17.41%) |
Jul 29, 2008 | 31.24 | 31.50 | 30.35 | 31.24 | 4,406,951 | +1.18(+3.93%) |
Jul 28, 2008 | 29.54 | 30.60 | 29.54 | 30.06 | 2,665,896 | -0.18(-0.61%) |
Jul 25, 2008 | 30.66 | 30.89 | 30.13 | 30.24 | 3,819,139 | -0.42(-1.38%) |
Jul 24, 2008 | 30.41 | 30.92 | 30.26 | 30.66 | 3,464,217 | +0.21(+0.68%) |
Jul 23, 2008 | 30.22 | 30.50 | 30.12 | 30.46 | 1,890,110 | +0.24(+0.80%) |
Jul 22, 2008 | 29.78 | 30.28 | 29.63 | 30.22 | 3,203,362 | +0.42(+1.42%) |
Jul 21, 2008 | 30.02 | 30.22 | 29.60 | 29.79 | 2,128,679 | -0.32(-1.05%) |
Jul 18, 2008 | 30.26 | 30.26 | 29.65 | 30.11 | 3,204,352 | -0.15(-0.49%) |
Jul 17, 2008 | 29.93 | 30.30 | 29.36 | 30.26 | 4,576,419 | +0.29(+0.97%) |
Jul 16, 2008 | 29.18 | 30.04 | 28.72 | 29.97 | 5,344,806 | +0.77(+2.65%) |
Jul 15, 2008 | 28.98 | 29.56 | 28.60 | 29.19 | 6,046,694 | -0.15(-0.51%) |
Jul 14, 2008 | 29.56 | 29.89 | 29.10 | 29.34 | 2,892,414 | +0.04(+0.14%) |
Jul 11, 2008 | 29.28 | 29.70 | 28.82 | 29.30 | 5,942,293 | -0.26(-0.87%) |
Jul 10, 2008 | 29.69 | 29.69 | 29.19 | 29.56 | 3,355,226 | -0.05(-0.17%) |
Jul 09, 2008 | 29.73 | 30.22 | 29.42 | 29.61 | 4,219,677 | -0.13(-0.45%) |
Jul 08, 2008 | 29.36 | 29.78 | 28.87 | 29.74 | 5,279,790 | +0.45(+1.53%) |
Jul 07, 2008 | 29.42 | 29.58 | 28.98 | 29.29 | 3,897,799 | -0.14(-0.48%) |
Jul 04, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.00(+0.00%) |
Jul 03, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.27(+0.91%) |
Jul 02, 2008 | 29.68 | 29.68 | 29.10 | 29.17 | 4,802,701 | -0.58(-1.96%) |
Jul 01, 2008 | 29.62 | 29.92 | 29.23 | 29.75 | 4,525,838 | -0.20(-0.67%) |
Jun 30, 2008 | 29.45 | 30.20 | 29.29 | 29.95 | 4,456,314 | +0.48(+1.64%) |
Jun 27, 2008 | 29.59 | 29.77 | 29.31 | 29.47 | 3,347,280 | -0.06(-0.20%) |
Jun 26, 2008 | 30.05 | 30.41 | 29.50 | 29.53 | 5,428,450 | -0.80(-2.63%) |
Jun 25, 2008 | 29.90 | 30.66 | 29.75 | 30.32 | 4,010,527 | +0.40(+1.33%) |
Jun 24, 2008 | 30.04 | 30.19 | 29.57 | 29.92 | 3,731,049 | -0.16(-0.53%) |
Jun 23, 2008 | 30.07 | 30.27 | 29.63 | 30.08 | 4,750,615 | +0.26(+0.86%) |
Jun 20, 2008 | 30.81 | 30.83 | 29.76 | 29.82 | 4,446,027 | -0.96(-3.13%) |
Jun 19, 2008 | 29.96 | 30.97 | 29.93 | 30.79 | 5,369,217 | +0.87(+2.92%) |
Jun 18, 2008 | 30.35 | 30.54 | 29.89 | 29.92 | 3,723,773 | -0.56(-1.83%) |
Jun 17, 2008 | 30.94 | 30.94 | 30.44 | 30.47 | 3,117,453 | -0.24(-0.78%) |
Jun 16, 2008 | 30.87 | 30.87 | 30.28 | 30.71 | 3,849,890 | -0.31(-0.99%) |
Jun 13, 2008 | 31.39 | 31.39 | 30.68 | 31.02 | 3,955,179 | -0.13(-0.43%) |
Jun 12, 2008 | 30.96 | 31.56 | 30.96 | 31.16 | 4,392,075 | +0.19(+0.62%) |
Jun 11, 2008 | 31.03 | 31.52 | 30.79 | 30.96 | 5,088,756 | -0.32(-1.01%) |
Jun 10, 2008 | 31.05 | 31.37 | 30.42 | 31.28 | 5,787,827 | +0.58(+1.90%) |
Jun 09, 2008 | 31.01 | 31.16 | 30.40 | 30.70 | 4,425,831 | -0.24(-0.78%) |
Jun 06, 2008 | 31.92 | 31.97 | 30.94 | 30.94 | 4,399,265 | -1.15(-3.58%) |
Jun 05, 2008 | 31.80 | 32.14 | 31.56 | 32.09 | 3,607,318 | +0.32(+1.02%) |
Jun 04, 2008 | 31.76 | 31.97 | 31.64 | 31.76 | 2,386,454 | -0.10(-0.31%) |
Jun 03, 2008 | 32.07 | 32.21 | 31.55 | 31.86 | 3,020,627 | -0.06(-0.18%) |