Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.43 | 24.50 | 23.04 | 23.34 | 9,217,819 | -0.76(-3.15%) |
Apr 29, 2009 | 22.66 | 24.22 | 22.54 | 24.10 | 10,715,546 | +1.73(+7.73%) |
Apr 28, 2009 | 21.84 | 23.13 | 21.53 | 22.37 | 8,859,779 | -0.07(-0.31%) |
Apr 27, 2009 | 22.60 | 23.26 | 22.29 | 22.44 | 9,915,817 | -0.98(-4.18%) |
Apr 24, 2009 | 22.64 | 24.00 | 21.82 | 23.42 | 15,551,127 | +1.43(+6.50%) |
Apr 23, 2009 | 21.69 | 22.24 | 20.70 | 21.99 | 10,550,239 | +0.62(+2.90%) |
Apr 22, 2009 | 21.23 | 24.05 | 21.22 | 21.37 | 18,267,488 | -0.78(-3.52%) |
Apr 21, 2009 | 19.40 | 22.15 | 18.65 | 22.15 | 15,395,907 | +2.36(+11.93%) |
Apr 20, 2009 | 21.56 | 22.00 | 19.54 | 19.79 | 21,975,220 | -3.63(-15.50%) |
Apr 17, 2009 | 22.00 | 24.75 | 20.50 | 23.42 | 36,353,868 | +2.35(+11.15%) |
Apr 16, 2009 | 21.00 | 21.67 | 19.46 | 21.07 | 15,784,129 | +0.52(+2.53%) |
Apr 15, 2009 | 19.19 | 20.78 | 18.65 | 20.55 | 14,233,552 | +1.22(+6.31%) |
Apr 14, 2009 | 20.04 | 21.45 | 19.13 | 19.33 | 13,504,584 | -1.67(-7.95%) |
Apr 13, 2009 | 19.61 | 21.18 | 18.72 | 21.00 | 13,890,972 | +0.69(+3.40%) |
Apr 09, 2009 | 17.79 | 20.34 | 17.67 | 20.31 | 21,908,378 | +3.61(+21.62%) |
Apr 08, 2009 | 17.22 | 17.29 | 16.27 | 16.70 | 8,600,155 | -0.20(-1.18%) |
Apr 07, 2009 | 16.64 | 17.52 | 16.60 | 16.90 | 10,326,176 | -0.46(-2.65%) |
Apr 06, 2009 | 17.51 | 17.67 | 16.88 | 17.36 | 10,499,169 | -0.80(-4.41%) |
Apr 03, 2009 | 17.34 | 18.17 | 17.05 | 18.16 | 8,285,843 | +0.74(+4.25%) |
Apr 02, 2009 | 18.13 | 18.39 | 17.18 | 17.42 | 13,118,583 | +0.08(+0.46%) |
Apr 01, 2009 | 16.58 | 17.41 | 16.28 | 17.34 | 11,933,463 | +0.42(+2.48%) |
Mar 31, 2009 | 16.52 | 17.08 | 16.18 | 16.92 | 11,341,041 | +0.65(+4.00%) |
Mar 30, 2009 | 16.77 | 17.00 | 16.04 | 16.27 | 15,039,931 | -2.32(-12.48%) |
Mar 26, 2009 | 19.00 | 19.00 | 17.67 | 18.59 | 12,158,776 | -0.17(-0.91%) |
Mar 25, 2009 | 18.44 | 19.20 | 17.22 | 18.76 | 16,294,114 | +0.71(+3.93%) |
Mar 24, 2009 | 18.25 | 19.04 | 17.64 | 18.05 | 12,423,947 | -1.01(-5.30%) |
Mar 23, 2009 | 17.51 | 19.20 | 17.47 | 19.06 | 19,652,328 | +1.71(+9.86%) |
Mar 20, 2009 | 18.03 | 18.03 | 17.00 | 17.35 | 11,877,834 | -0.60(-3.34%) |
Mar 19, 2009 | 19.30 | 19.50 | 17.33 | 17.95 | 14,352,001 | -1.28(-6.66%) |
Mar 18, 2009 | 17.14 | 19.57 | 16.80 | 19.23 | 19,878,216 | +1.70(+9.70%) |
Mar 17, 2009 | 17.00 | 17.64 | 16.71 | 17.53 | 15,881,606 | +0.55(+3.24%) |
Mar 16, 2009 | 17.72 | 18.29 | 16.84 | 16.98 | 12,734,628 | -0.30(-1.74%) |
Mar 13, 2009 | 18.50 | 18.50 | 16.40 | 17.28 | 0 | -1.15(-6.24%) |
Mar 12, 2009 | 16.97 | 18.46 | 16.65 | 18.43 | 12,525,304 | +1.37(+8.03%) |
Mar 11, 2009 | 17.12 | 18.00 | 16.61 | 17.06 | 16,023,421 | +0.34(+2.03%) |
Mar 10, 2009 | 15.29 | 16.77 | 14.76 | 16.72 | 18,214,400 | +2.42(+16.92%) |
Mar 09, 2009 | 13.32 | 15.07 | 13.21 | 14.30 | 11,182,504 | +0.57(+4.15%) |
Mar 06, 2009 | 13.52 | 14.35 | 12.90 | 13.73 | 0 | +0.41(+3.08%) |
Mar 05, 2009 | 14.80 | 15.02 | 13.12 | 13.32 | 17,438,260 | -1.85(-12.20%) |
Mar 04, 2009 | 15.69 | 16.00 | 14.59 | 15.17 | 11,495,983 | -0.46(-2.94%) |
Mar 02, 2009 | 15.53 | 16.14 | 15.24 | 15.63 | 12,328,885 | -0.50(-3.10%) |
Feb 27, 2009 | 16.34 | 17.04 | 16.00 | 16.13 | 0 | -0.91(-5.34%) |
Feb 26, 2009 | 17.52 | 19.11 | 16.90 | 17.04 | 17,246,218 | +0.32(+1.91%) |
Feb 25, 2009 | 16.61 | 17.50 | 15.51 | 16.72 | 15,318,126 | -0.16(-0.95%) |
Feb 24, 2009 | 14.90 | 17.17 | 14.38 | 16.88 | 21,031,092 | +2.08(+14.05%) |
Feb 23, 2009 | 15.56 | 16.24 | 14.56 | 14.80 | 20,071,664 | -0.11(-0.74%) |
Feb 20, 2009 | 13.41 | 15.00 | 13.04 | 14.91 | 18,595,200 | +0.85(+6.05%) |
Feb 19, 2009 | 14.98 | 15.07 | 13.90 | 14.06 | 13,079,791 | -0.55(-3.76%) |
Feb 18, 2009 | 14.95 | 15.12 | 14.16 | 14.61 | 15,124,004 | +0.35(+2.45%) |
Feb 17, 2009 | 14.71 | 14.89 | 14.25 | 14.26 | 15,452,036 | -1.07(-6.98%) |
Feb 13, 2009 | 16.39 | 16.47 | 14.91 | 15.33 | 18,109,610 | -1.23(-7.43%) |
Feb 12, 2009 | 17.06 | 17.35 | 15.56 | 16.56 | 18,934,584 | -1.11(-6.28%) |
Feb 11, 2009 | 17.31 | 18.20 | 17.00 | 17.67 | 12,901,418 | +0.58(+3.39%) |
Feb 10, 2009 | 19.56 | 19.58 | 16.69 | 17.09 | 20,667,264 | -2.49(-12.72%) |
Feb 09, 2009 | 19.43 | 20.13 | 18.89 | 19.58 | 9,265,943 | +0.57(+3.00%) |
Feb 06, 2009 | 18.04 | 19.28 | 18.00 | 19.01 | 12,608,592 | +1.58(+9.06%) |
Feb 05, 2009 | 18.25 | 18.57 | 16.53 | 17.43 | 19,882,186 | -1.30(-6.94%) |
Feb 04, 2009 | 18.42 | 19.55 | 18.38 | 18.73 | 11,461,101 | +0.42(+2.29%) |
Feb 03, 2009 | 19.61 | 19.79 | 17.67 | 18.31 | 14,055,726 | -1.01(-5.23%) |
Feb 02, 2009 | 20.01 | 20.15 | 18.85 | 19.32 | 9,144,312 | -0.47(-2.37%) |
Jan 30, 2009 | 20.99 | 21.27 | 19.52 | 19.79 | 0 | -0.89(-4.30%) |
Jan 29, 2009 | 21.70 | 22.47 | 20.62 | 20.68 | 10,188,595 | -1.87(-8.29%) |
Jan 28, 2009 | 22.21 | 23.15 | 21.77 | 22.55 | 14,342,078 | +2.00(+9.73%) |
Jan 27, 2009 | 20.16 | 20.65 | 19.75 | 20.55 | 8,969,513 | +0.83(+4.21%) |
Jan 26, 2009 | 20.03 | 21.36 | 19.33 | 19.72 | 10,928,085 | -0.32(-1.60%) |
Jan 23, 2009 | 18.67 | 20.41 | 18.50 | 20.04 | 10,815,348 | +0.39(+1.98%) |
Jan 22, 2009 | 21.50 | 22.30 | 17.56 | 19.65 | 25,053,980 | -0.05(-0.25%) |
Jan 21, 2009 | 19.24 | 20.20 | 18.70 | 19.70 | 20,288,692 | +1.18(+6.37%) |
Jan 20, 2009 | 20.52 | 20.90 | 18.43 | 18.52 | 18,355,562 | -2.31(-11.09%) |
Jan 16, 2009 | 21.52 | 21.97 | 19.50 | 20.83 | 14,634,924 | -0.16(-0.76%) |
Jan 15, 2009 | 21.72 | 21.79 | 20.06 | 20.99 | 13,139,103 | -0.79(-3.63%) |
Jan 14, 2009 | 21.66 | 22.00 | 21.23 | 21.78 | 9,658,663 | -0.57(-2.55%) |
Jan 13, 2009 | 22.10 | 23.19 | 21.55 | 22.35 | 9,349,379 | +0.18(+0.81%) |
Jan 12, 2009 | 22.99 | 23.14 | 21.81 | 22.17 | 8,711,518 | -0.87(-3.78%) |
Jan 09, 2009 | 23.73 | 23.85 | 22.99 | 23.04 | 7,922,990 | -0.46(-1.96%) |
Jan 08, 2009 | 23.16 | 23.96 | 23.03 | 23.50 | 6,699,551 | +0.21(+0.90%) |
Jan 07, 2009 | 24.68 | 25.00 | 23.10 | 23.29 | 10,070,469 | -2.39(-9.31%) |
Jan 06, 2009 | 26.44 | 26.70 | 25.00 | 25.68 | 9,276,070 | -0.20(-0.77%) |
Jan 05, 2009 | 26.50 | 26.50 | 25.31 | 25.88 | 8,143,570 | -0.85(-3.18%) |
Jan 02, 2009 | 27.39 | 27.72 | 26.46 | 26.73 | 0 | -0.73(-2.66%) |
Jan 01, 2009 | 26.64 | 27.62 | 26.20 | 27.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.64 | 27.62 | 26.20 | 27.46 | 5,520,138 | +0.86(+3.23%) |
Dec 30, 2008 | 25.94 | 26.61 | 25.82 | 26.60 | 3,435,411 | +0.85(+3.30%) |
Dec 29, 2008 | 26.13 | 26.30 | 25.12 | 25.75 | 3,399,700 | -0.28(-1.08%) |
Dec 26, 2008 | 26.54 | 26.90 | 25.50 | 26.03 | 1,655,019 | +0.08(+0.31%) |
Dec 24, 2008 | 25.83 | 26.35 | 25.63 | 25.95 | 1,666,282 | +0.26(+1.01%) |
Dec 23, 2008 | 27.14 | 27.48 | 25.69 | 25.69 | 6,138,629 | -1.09(-4.07%) |
Dec 22, 2008 | 27.60 | 28.28 | 26.53 | 26.78 | 5,726,102 | -0.62(-2.26%) |
Dec 19, 2008 | 30.60 | 30.60 | 27.34 | 27.40 | 7,168,364 | -0.92(-3.25%) |
Dec 18, 2008 | 29.29 | 30.02 | 28.21 | 28.32 | 6,564,032 | -1.92(-6.35%) |
Dec 17, 2008 | 29.15 | 30.88 | 29.10 | 30.24 | 7,824,520 | +0.54(+1.82%) |
Dec 16, 2008 | 27.20 | 30.00 | 27.08 | 29.70 | 9,799,719 | +3.21(+12.12%) |
Dec 15, 2008 | 27.11 | 27.67 | 26.02 | 26.49 | 4,180,530 | -0.56(-2.07%) |
Dec 12, 2008 | 26.12 | 27.56 | 26.04 | 27.05 | 0 | -0.16(-0.59%) |
Dec 11, 2008 | 29.26 | 29.60 | 26.60 | 27.21 | 6,291,382 | -2.62(-8.78%) |
Dec 10, 2008 | 29.80 | 30.08 | 28.40 | 29.83 | 5,790,307 | +0.23(+0.78%) |
Dec 09, 2008 | 29.60 | 30.81 | 29.14 | 29.60 | 6,759,681 | -0.74(-2.44%) |
Dec 08, 2008 | 29.83 | 30.75 | 28.93 | 30.34 | 8,198,954 | +1.17(+4.01%) |
Dec 05, 2008 | 27.00 | 29.49 | 26.26 | 29.17 | 0 | +1.80(+6.58%) |
Dec 04, 2008 | 26.90 | 29.00 | 26.82 | 27.37 | 5,958,574 | -0.23(-0.83%) |
Dec 03, 2008 | 26.56 | 28.00 | 26.02 | 27.60 | 8,759,630 | +0.42(+1.55%) |
Dec 02, 2008 | 26.22 | 27.40 | 24.84 | 27.18 | 6,993,974 | +2.15(+8.59%) |
Dec 01, 2008 | 29.57 | 29.57 | 24.81 | 25.03 | 7,046,500 | -4.94(-16.48%) |
Nov 28, 2008 | 28.89 | 31.95 | 28.89 | 29.97 | 3,021,056 | +0.34(+1.15%) |
Nov 26, 2008 | 27.58 | 29.75 | 27.26 | 29.63 | 5,686,449 | +1.30(+4.59%) |
Nov 25, 2008 | 28.48 | 28.64 | 26.70 | 28.33 | 7,413,880 | +0.92(+3.36%) |
Nov 24, 2008 | 25.49 | 27.41 | 24.70 | 27.41 | 11,778,565 | +2.70(+10.93%) |
Nov 21, 2008 | 23.79 | 24.84 | 21.47 | 24.71 | 12,823,845 | +1.65(+7.16%) |
Nov 20, 2008 | 23.12 | 25.38 | 22.36 | 23.06 | 18,440,966 | -0.51(-2.16%) |
Nov 19, 2008 | 26.03 | 26.52 | 23.31 | 23.57 | 12,253,707 | -2.98(-11.22%) |
Nov 18, 2008 | 26.84 | 27.56 | 25.66 | 26.55 | 11,109,833 | -0.05(-0.19%) |
Nov 17, 2008 | 27.75 | 28.05 | 25.53 | 26.60 | 10,042,931 | -1.45(-5.17%) |
Nov 14, 2008 | 29.35 | 30.00 | 26.76 | 28.05 | 0 | -1.84(-6.16%) |
Nov 13, 2008 | 28.97 | 30.10 | 26.78 | 29.89 | 10,011,606 | +1.31(+4.58%) |
Nov 12, 2008 | 29.41 | 30.13 | 28.26 | 28.58 | 6,785,703 | -1.27(-4.25%) |
Nov 11, 2008 | 30.73 | 31.31 | 29.03 | 29.85 | 7,376,665 | -0.96(-3.12%) |
Nov 10, 2008 | 32.43 | 32.59 | 30.08 | 30.81 | 3,837,208 | -1.18(-3.69%) |
Nov 07, 2008 | 32.18 | 32.18 | 29.68 | 31.99 | 0 | +0.59(+1.88%) |
Nov 06, 2008 | 33.55 | 34.70 | 31.14 | 31.40 | 6,799,888 | -2.15(-6.41%) |
Nov 05, 2008 | 35.70 | 36.34 | 33.03 | 33.55 | 4,567,718 | -2.60(-7.19%) |
Nov 04, 2008 | 36.49 | 36.60 | 34.94 | 36.15 | 4,866,461 | +0.65(+1.83%) |
Nov 03, 2008 | 35.50 | 36.13 | 35.05 | 35.50 | 3,005,408 | -0.35(-0.98%) |
Oct 31, 2008 | 34.00 | 35.90 | 34.00 | 35.85 | 5,363,619 | +1.51(+4.40%) |
Oct 30, 2008 | 35.10 | 35.17 | 33.06 | 34.34 | 3,887,174 | +0.38(+1.12%) |
Oct 29, 2008 | 35.73 | 36.23 | 33.50 | 33.96 | 6,717,229 | -2.03(-5.64%) |
Oct 28, 2008 | 33.43 | 36.09 | 31.81 | 35.99 | 7,379,455 | +3.79(+11.77%) |
Oct 27, 2008 | 31.21 | 34.24 | 31.15 | 32.20 | 7,160,264 | -0.05(-0.16%) |
Oct 24, 2008 | 28.14 | 32.98 | 27.83 | 32.25 | 9,033,708 | +2.04(+6.75%) |
Oct 23, 2008 | 31.81 | 31.93 | 28.53 | 30.21 | 6,639,853 | -0.84(-2.71%) |
Oct 22, 2008 | 31.99 | 32.82 | 30.50 | 31.05 | 6,117,929 | -1.67(-5.10%) |
Oct 21, 2008 | 32.90 | 33.92 | 32.57 | 32.72 | 4,552,811 | -0.88(-2.62%) |
Oct 20, 2008 | 34.00 | 34.00 | 32.07 | 33.60 | 4,783,941 | +0.07(+0.21%) |
Oct 17, 2008 | 32.57 | 35.65 | 31.42 | 33.53 | 0 | +0.27(+0.81%) |
Oct 16, 2008 | 31.90 | 33.78 | 30.25 | 33.26 | 10,437,190 | +1.10(+3.42%) |
Oct 15, 2008 | 33.63 | 34.73 | 31.90 | 32.16 | 8,982,995 | -2.24(-6.51%) |
Oct 14, 2008 | 34.50 | 36.97 | 33.54 | 34.40 | 14,174,521 | +2.75(+8.69%) |
Oct 13, 2008 | 34.00 | 34.00 | 29.62 | 31.65 | 10,111,921 | +1.19(+3.91%) |
Oct 10, 2008 | 27.10 | 32.57 | 26.50 | 30.46 | 0 | +2.21(+7.82%) |
Oct 09, 2008 | 33.50 | 33.50 | 28.00 | 28.25 | 17,396,518 | -4.76(-14.42%) |
Oct 08, 2008 | 33.25 | 37.00 | 31.93 | 33.01 | 6,662,462 | -0.88(-2.60%) |
Oct 07, 2008 | 35.76 | 36.31 | 33.00 | 33.89 | 7,754,560 | -1.72(-4.83%) |
Oct 06, 2008 | 35.75 | 37.25 | 33.91 | 35.61 | 7,987,259 | -0.56(-1.55%) |
Oct 03, 2008 | 39.69 | 40.00 | 36.17 | 36.17 | 0 | -1.38(-3.68%) |
Oct 02, 2008 | 39.40 | 39.90 | 36.31 | 37.55 | 4,263,526 | -1.79(-4.55%) |
Oct 01, 2008 | 37.50 | 39.83 | 36.41 | 39.34 | 6,267,852 | +1.54(+4.07%) |
Sep 30, 2008 | 35.69 | 39.25 | 34.10 | 37.80 | 7,427,094 | +6.80(+21.94%) |
Sep 29, 2008 | 39.01 | 39.95 | 31.00 | 31.00 | 8,216,772 | -9.45(-23.36%) |
Sep 26, 2008 | 37.68 | 40.45 | 36.50 | 40.45 | 5,595,900 | +1.20(+3.06%) |
Sep 25, 2008 | 39.18 | 40.00 | 38.65 | 39.25 | 7,490,709 | +0.71(+1.84%) |
Sep 24, 2008 | 39.99 | 39.99 | 38.46 | 38.54 | 6,446,330 | -1.66(-4.13%) |
Sep 23, 2008 | 38.65 | 40.52 | 37.84 | 40.20 | 6,421,266 | +0.97(+2.47%) |
Sep 22, 2008 | 38.87 | 40.50 | 37.50 | 39.23 | 11,779,299 | -1.91(-4.64%) |
Sep 19, 2008 | 44.01 | 45.31 | 38.00 | 41.14 | 0 | +1.64(+4.15%) |
Sep 18, 2008 | 36.16 | 42.37 | 33.25 | 39.50 | 32,652,098 | +4.06(+11.46%) |
Sep 17, 2008 | 35.15 | 36.00 | 33.15 | 35.44 | 19,600,612 | -0.63(-1.75%) |
Sep 16, 2008 | 31.94 | 36.15 | 31.42 | 36.07 | 21,149,106 | +3.62(+11.16%) |
Sep 15, 2008 | 32.15 | 34.77 | 32.15 | 32.45 | 14,333,349 | -1.60(-4.70%) |
Sep 12, 2008 | 32.28 | 34.49 | 31.95 | 34.05 | 0 | +1.20(+3.65%) |
Sep 11, 2008 | 30.55 | 32.97 | 30.15 | 32.85 | 12,697,819 | +1.42(+4.52%) |
Sep 10, 2008 | 32.05 | 32.96 | 30.96 | 31.43 | 14,479,557 | -0.56(-1.75%) |
Sep 09, 2008 | 33.49 | 34.95 | 31.97 | 31.99 | 16,234,311 | -2.28(-6.65%) |
Sep 08, 2008 | 34.20 | 34.92 | 32.68 | 34.27 | 18,812,744 | +2.45(+7.70%) |
Sep 05, 2008 | 29.80 | 31.89 | 28.91 | 31.82 | 0 | +1.79(+5.96%) |
Sep 04, 2008 | 31.30 | 31.65 | 29.94 | 30.03 | 10,796,839 | -1.14(-3.66%) |
Sep 03, 2008 | 30.73 | 31.23 | 30.05 | 31.17 | 9,387,167 | +0.35(+1.14%) |
Sep 02, 2008 | 31.06 | 31.45 | 30.29 | 30.82 | 7,923,924 | +0.82(+2.73%) |
Aug 29, 2008 | 29.21 | 30.30 | 28.77 | 30.00 | 0 | +0.78(+2.67%) |
Aug 28, 2008 | 28.41 | 29.24 | 27.95 | 29.22 | 6,272,961 | +1.17(+4.17%) |
Aug 27, 2008 | 28.13 | 28.52 | 27.02 | 28.05 | 9,190,176 | -0.16(-0.57%) |
Aug 26, 2008 | 27.92 | 28.25 | 27.26 | 28.21 | 7,518,905 | +0.40(+1.44%) |
Aug 25, 2008 | 28.78 | 29.20 | 27.81 | 27.81 | 7,013,163 | -0.93(-3.24%) |
Aug 22, 2008 | 29.00 | 29.03 | 27.84 | 28.74 | 0 | +0.52(+1.84%) |
Aug 21, 2008 | 27.58 | 28.50 | 27.10 | 28.22 | 6,586,262 | +0.13(+0.46%) |
Aug 20, 2008 | 27.66 | 28.17 | 26.70 | 28.09 | 10,057,453 | +0.65(+2.37%) |
Aug 19, 2008 | 28.50 | 28.51 | 27.12 | 27.44 | 11,883,303 | -1.63(-5.61%) |
Aug 18, 2008 | 30.25 | 30.25 | 28.85 | 29.07 | 6,945,837 | -1.02(-3.39%) |
Aug 15, 2008 | 29.70 | 30.47 | 29.32 | 30.09 | 0 | +0.89(+3.05%) |
Aug 14, 2008 | 28.46 | 29.46 | 28.12 | 29.20 | 6,077,553 | +0.69(+2.42%) |
Aug 13, 2008 | 29.86 | 29.89 | 27.90 | 28.51 | 12,251,393 | -1.56(-5.19%) |
Aug 12, 2008 | 31.02 | 31.98 | 29.88 | 30.07 | 9,478,601 | -1.65(-5.20%) |
Aug 11, 2008 | 30.19 | 32.15 | 30.10 | 31.72 | 9,232,786 | +1.35(+4.45%) |
Aug 08, 2008 | 29.03 | 30.79 | 29.03 | 30.37 | 7,637,846 | +0.96(+3.26%) |
Aug 07, 2008 | 30.47 | 31.27 | 28.65 | 29.41 | 14,236,925 | -1.76(-5.65%) |
Aug 06, 2008 | 30.54 | 31.17 | 29.36 | 31.17 | 9,010,078 | +0.23(+0.74%) |
Aug 05, 2008 | 29.32 | 31.08 | 29.25 | 30.94 | 9,493,340 | +1.78(+6.10%) |
Aug 04, 2008 | 28.87 | 29.53 | 28.08 | 29.16 | 6,239,211 | +0.12(+0.41%) |
Aug 01, 2008 | 28.57 | 30.00 | 27.96 | 29.04 | 8,743,515 | +1.02(+3.64%) |
Jul 31, 2008 | 28.16 | 28.93 | 27.55 | 28.02 | 10,209,045 | -0.94(-3.25%) |
Jul 30, 2008 | 28.12 | 29.33 | 27.55 | 28.96 | 9,469,801 | +1.11(+3.99%) |
Jul 29, 2008 | 27.85 | 27.97 | 25.70 | 27.85 | 10,223,093 | +1.86(+7.16%) |
Jul 28, 2008 | 27.76 | 27.80 | 25.76 | 25.99 | 8,725,342 | -0.95(-3.53%) |
Jul 25, 2008 | 27.40 | 27.97 | 26.37 | 26.94 | 8,309,779 | -0.37(-1.35%) |
Jul 24, 2008 | 29.15 | 29.47 | 27.18 | 27.31 | 12,954,320 | -1.59(-5.50%) |
Jul 23, 2008 | 28.60 | 30.57 | 27.45 | 28.90 | 16,484,658 | +0.38(+1.33%) |
Jul 22, 2008 | 25.91 | 28.95 | 23.90 | 28.52 | 16,348,076 | +2.61(+10.07%) |
Jul 21, 2008 | 27.64 | 27.66 | 25.79 | 25.91 | 9,320,127 | -0.51(-1.93%) |
Jul 18, 2008 | 27.49 | 27.95 | 25.54 | 26.42 | 16,002,420 | -1.21(-4.38%) |
Jul 17, 2008 | 25.58 | 28.01 | 24.69 | 27.63 | 31,418,028 | +3.13(+12.78%) |
Jul 16, 2008 | 20.55 | 24.50 | 19.88 | 24.50 | 15,777,258 | +4.68(+23.61%) |
Jul 15, 2008 | 20.17 | 21.28 | 18.71 | 19.82 | 18,215,072 | -1.06(-5.08%) |
Jul 14, 2008 | 23.45 | 23.45 | 20.51 | 20.88 | 17,279,124 | -1.24(-5.61%) |
Jul 11, 2008 | 22.05 | 22.74 | 21.06 | 22.12 | 14,059,712 | -0.41(-1.82%) |
Jul 10, 2008 | 21.98 | 23.08 | 21.50 | 22.53 | 13,514,950 | +0.54(+2.46%) |
Jul 09, 2008 | 23.51 | 23.99 | 21.75 | 21.99 | 13,142,220 | -1.94(-8.11%) |
Jul 08, 2008 | 21.73 | 24.21 | 21.60 | 23.93 | 13,321,316 | +2.25(+10.38%) |
Jul 07, 2008 | 23.19 | 23.28 | 21.23 | 21.68 | 17,048,632 | -1.27(-5.53%) |
Jul 04, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | +0.00(+0.00%) |
Jul 03, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | -0.71(-3.00%) |
Jul 02, 2008 | 24.11 | 25.49 | 23.61 | 23.66 | 15,237,137 | -0.31(-1.29%) |
Jul 01, 2008 | 22.17 | 24.24 | 22.17 | 23.97 | 15,456,415 | +1.20(+5.27%) |
Jun 30, 2008 | 23.73 | 24.16 | 22.69 | 22.77 | 13,005,406 | -0.95(-4.01%) |
Jun 27, 2008 | 24.05 | 24.56 | 23.50 | 23.72 | 11,003,217 | -0.49(-2.02%) |
Jun 26, 2008 | 24.79 | 24.79 | 24.02 | 24.21 | 12,827,606 | -0.92(-3.66%) |
Jun 25, 2008 | 25.09 | 26.82 | 24.79 | 25.13 | 15,280,128 | +0.43(+1.74%) |
Jun 24, 2008 | 23.99 | 24.99 | 23.32 | 24.70 | 15,364,471 | +0.66(+2.75%) |
Jun 23, 2008 | 24.89 | 25.23 | 23.88 | 24.04 | 12,486,589 | -0.66(-2.67%) |
Jun 20, 2008 | 23.25 | 26.00 | 23.25 | 24.70 | 25,392,288 | +0.35(+1.44%) |
Jun 19, 2008 | 24.36 | 25.12 | 21.40 | 24.35 | 49,616,012 | +0.02(+0.08%) |
Jun 18, 2008 | 25.81 | 25.99 | 22.58 | 24.33 | 25,707,798 | -1.95(-7.42%) |
Jun 17, 2008 | 27.78 | 28.05 | 26.20 | 26.28 | 11,664,143 | -1.06(-3.88%) |
Jun 16, 2008 | 26.37 | 27.66 | 26.01 | 27.34 | 9,300,237 | +0.84(+3.17%) |
Jun 13, 2008 | 27.14 | 27.33 | 25.27 | 26.50 | 16,056,631 | -0.40(-1.49%) |
Jun 12, 2008 | 26.52 | 27.96 | 26.47 | 26.90 | 12,624,193 | +0.56(+2.13%) |
Jun 11, 2008 | 27.55 | 27.59 | 25.89 | 26.34 | 10,893,260 | -1.13(-4.11%) |
Jun 10, 2008 | 27.73 | 28.02 | 26.82 | 27.47 | 10,557,257 | +0.41(+1.52%) |
Jun 09, 2008 | 28.33 | 28.43 | 26.73 | 27.06 | 13,551,461 | -1.00(-3.56%) |
Jun 06, 2008 | 29.28 | 29.28 | 27.96 | 28.06 | 7,829,817 | -1.54(-5.20%) |
Jun 05, 2008 | 29.09 | 29.78 | 28.98 | 29.60 | 6,622,047 | +0.62(+2.14%) |
Jun 04, 2008 | 29.96 | 30.10 | 28.70 | 28.98 | 11,568,894 | -0.99(-3.30%) |
Jun 03, 2008 | 30.87 | 31.17 | 29.77 | 29.97 | 8,670,091 | -0.76(-2.47%) |
Jun 02, 2008 | 31.41 | 31.47 | 30.42 | 30.73 | 6,430,832 | -0.74(-2.35%) |
May 30, 2008 | 32.22 | 32.23 | 31.31 | 31.47 | 4,476,384 | -0.61(-1.90%) |
May 29, 2008 | 31.35 | 32.39 | 31.11 | 32.08 | 5,364,802 | +0.66(+2.10%) |
May 28, 2008 | 32.48 | 32.48 | 30.79 | 31.42 | 9,538,947 | -0.70(-2.18%) |
May 27, 2008 | 32.53 | 32.73 | 31.55 | 32.12 | 7,984,824 | -0.61(-1.86%) |
May 26, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 4,006,808 | -0.71(-2.12%) |
May 22, 2008 | 32.93 | 33.75 | 32.70 | 33.44 | 3,211,348 | +0.61(+1.86%) |
May 21, 2008 | 33.78 | 33.94 | 32.62 | 32.83 | 4,956,598 | -0.83(-2.47%) |
May 20, 2008 | 34.18 | 34.29 | 33.50 | 33.66 | 4,200,367 | -0.80(-2.32%) |
May 19, 2008 | 34.40 | 35.35 | 34.23 | 34.46 | 4,954,481 | +0.18(+0.53%) |
May 16, 2008 | 35.95 | 35.95 | 33.95 | 34.28 | 5,532,721 | -1.54(-4.30%) |
May 15, 2008 | 35.47 | 35.82 | 35.05 | 35.82 | 4,368,397 | +0.44(+1.24%) |
May 14, 2008 | 34.98 | 35.70 | 34.88 | 35.38 | 4,401,786 | +0.50(+1.43%) |
May 13, 2008 | 35.25 | 35.75 | 34.58 | 34.88 | 4,296,035 | -0.42(-1.19%) |
May 12, 2008 | 34.22 | 35.42 | 34.09 | 35.30 | 3,923,771 | +1.24(+3.64%) |
May 09, 2008 | 34.32 | 34.84 | 33.98 | 34.06 | 4,132,117 | -0.44(-1.28%) |
May 08, 2008 | 35.60 | 35.60 | 34.13 | 34.50 | 3,558,891 | -0.65(-1.85%) |
May 07, 2008 | 36.49 | 36.55 | 35.06 | 35.15 | 3,045,993 | -1.12(-3.09%) |
May 06, 2008 | 35.66 | 36.50 | 35.02 | 36.27 | 4,118,513 | -0.07(-0.19%) |
May 05, 2008 | 36.60 | 36.60 | 35.80 | 36.34 | 4,877,230 | -0.15(-0.41%) |
May 02, 2008 | 36.94 | 37.85 | 36.23 | 36.49 | 4,269,533 | -0.30(-0.82%) |