Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.89 | 24.41 | 23.89 | 24.41 | 3,386,621 | +0.55(+2.29%) |
May 28, 2009 | 23.85 | 24.16 | 23.58 | 23.86 | 2,213,868 | +0.05(+0.20%) |
May 27, 2009 | 24.05 | 24.14 | 23.76 | 23.81 | 2,169,519 | -0.20(-0.85%) |
May 26, 2009 | 23.39 | 24.12 | 23.06 | 24.02 | 2,510,192 | +0.65(+2.78%) |
May 22, 2009 | 23.32 | 23.74 | 23.22 | 23.37 | 3,228,723 | +0.08(+0.32%) |
May 21, 2009 | 24.17 | 24.28 | 23.19 | 23.29 | 4,311,166 | -1.06(-4.35%) |
May 20, 2009 | 24.57 | 24.92 | 24.32 | 24.35 | 2,711,876 | -0.01(-0.03%) |
May 19, 2009 | 24.28 | 24.55 | 24.08 | 24.36 | 1,610,743 | -0.02(-0.08%) |
May 18, 2009 | 23.90 | 24.38 | 23.74 | 24.38 | 1,973,206 | +0.57(+2.38%) |
May 15, 2009 | 24.14 | 24.41 | 23.67 | 23.81 | 2,207,297 | -0.62(-2.54%) |
May 14, 2009 | 24.26 | 24.62 | 24.08 | 24.43 | 1,814,964 | +0.17(+0.70%) |
May 13, 2009 | 24.24 | 24.76 | 24.21 | 24.26 | 2,313,101 | -0.44(-1.80%) |
May 12, 2009 | 24.75 | 24.99 | 24.32 | 24.71 | 1,989,736 | +0.03(+0.11%) |
May 11, 2009 | 24.95 | 25.08 | 24.62 | 24.68 | 1,460,336 | -0.55(-2.17%) |
May 08, 2009 | 25.05 | 25.42 | 24.83 | 25.22 | 1,910,828 | +0.38(+1.51%) |
May 07, 2009 | 24.28 | 25.23 | 23.89 | 24.85 | 2,498,702 | +0.70(+2.88%) |
May 06, 2009 | 24.49 | 24.92 | 23.91 | 24.15 | 2,059,380 | -0.26(-1.06%) |
May 05, 2009 | 24.12 | 24.60 | 23.91 | 24.41 | 2,382,761 | +0.51(+2.11%) |
May 04, 2009 | 23.25 | 23.95 | 23.02 | 23.91 | 2,047,220 | +0.81(+3.52%) |
May 01, 2009 | 23.12 | 23.27 | 22.96 | 23.09 | 2,483,411 | +0.03(+0.12%) |
Apr 30, 2009 | 23.81 | 23.89 | 22.84 | 23.07 | 3,444,836 | -0.48(-2.03%) |
Apr 29, 2009 | 23.01 | 23.63 | 22.87 | 23.55 | 2,401,709 | +0.69(+3.02%) |
Apr 28, 2009 | 23.17 | 23.17 | 22.69 | 22.86 | 2,350,674 | -0.36(-1.53%) |
Apr 27, 2009 | 22.58 | 23.61 | 22.57 | 23.21 | 3,484,234 | +0.11(+0.47%) |
Apr 24, 2009 | 23.11 | 23.27 | 22.80 | 23.10 | 2,003,760 | +0.03(+0.15%) |
Apr 23, 2009 | 23.11 | 23.26 | 22.48 | 23.07 | 2,584,703 | +0.07(+0.33%) |
Apr 22, 2009 | 22.60 | 23.21 | 22.43 | 22.99 | 2,535,410 | +0.12(+0.51%) |
Apr 21, 2009 | 22.75 | 23.54 | 22.48 | 22.88 | 2,344,427 | -0.16(-0.68%) |
Apr 20, 2009 | 23.17 | 23.55 | 22.88 | 23.03 | 2,674,298 | -0.36(-1.52%) |
Apr 17, 2009 | 23.13 | 23.54 | 23.05 | 23.39 | 3,007,230 | +0.28(+1.21%) |
Apr 16, 2009 | 23.26 | 23.45 | 22.81 | 23.11 | 3,340,403 | -0.03(-0.12%) |
Apr 15, 2009 | 22.76 | 23.23 | 22.76 | 23.14 | 2,805,355 | +0.01(+0.06%) |
Apr 14, 2009 | 22.77 | 23.39 | 22.62 | 23.12 | 2,795,753 | +0.18(+0.77%) |
Apr 13, 2009 | 22.36 | 23.03 | 22.36 | 22.94 | 2,723,233 | +0.44(+1.97%) |
Apr 09, 2009 | 22.29 | 22.62 | 22.28 | 22.50 | 2,827,010 | +0.62(+2.84%) |
Apr 08, 2009 | 22.19 | 22.47 | 21.72 | 21.88 | 2,565,180 | -0.27(-1.20%) |
Apr 07, 2009 | 22.13 | 22.49 | 21.96 | 22.15 | 2,171,482 | -0.35(-1.55%) |
Apr 06, 2009 | 21.97 | 22.62 | 21.97 | 22.49 | 2,642,555 | +0.33(+1.51%) |
Apr 03, 2009 | 21.90 | 22.34 | 21.77 | 22.16 | 3,664,774 | -0.02(-0.09%) |
Apr 02, 2009 | 21.59 | 22.60 | 21.43 | 22.18 | 4,988,299 | +0.91(+4.27%) |
Apr 01, 2009 | 21.24 | 21.42 | 20.95 | 21.27 | 5,089,271 | -0.22(-1.02%) |
Mar 31, 2009 | 21.46 | 21.80 | 21.33 | 21.49 | 6,457,387 | +0.04(+0.19%) |
Mar 30, 2009 | 21.63 | 21.81 | 21.20 | 21.45 | 3,717,828 | -1.32(-5.82%) |
Mar 26, 2009 | 22.41 | 22.79 | 22.10 | 22.77 | 3,445,115 | +0.50(+2.24%) |
Mar 25, 2009 | 22.30 | 22.53 | 21.85 | 22.28 | 2,730,053 | +0.17(+0.77%) |
Mar 24, 2009 | 22.05 | 22.46 | 22.04 | 22.10 | 3,207,064 | -0.23(-1.01%) |
Mar 23, 2009 | 21.80 | 22.33 | 21.71 | 22.33 | 2,693,826 | +1.16(+5.48%) |
Mar 20, 2009 | 21.58 | 21.89 | 21.00 | 21.17 | 4,064,642 | -0.54(-2.47%) |
Mar 19, 2009 | 21.88 | 22.15 | 21.37 | 21.71 | 3,841,578 | -0.24(-1.10%) |
Mar 18, 2009 | 21.57 | 22.36 | 21.46 | 21.95 | 4,166,870 | +0.29(+1.36%) |
Mar 17, 2009 | 21.17 | 21.65 | 21.05 | 21.65 | 4,199,238 | +0.46(+2.16%) |
Mar 16, 2009 | 21.67 | 21.96 | 21.20 | 21.20 | 4,006,705 | -0.33(-1.55%) |
Mar 13, 2009 | 20.57 | 21.57 | 20.38 | 21.53 | 0 | +1.08(+5.27%) |
Mar 12, 2009 | 19.52 | 20.58 | 19.39 | 20.45 | 5,827,804 | +0.94(+4.79%) |
Mar 11, 2009 | 21.74 | 21.84 | 18.94 | 19.52 | 11,966,139 | -2.12(-9.81%) |
Mar 10, 2009 | 20.58 | 21.68 | 20.26 | 21.64 | 4,524,875 | +1.36(+6.70%) |
Mar 09, 2009 | 20.08 | 20.89 | 20.01 | 20.28 | 3,809,631 | -0.08(-0.37%) |
Mar 06, 2009 | 20.79 | 21.12 | 19.91 | 20.36 | 0 | -0.30(-1.45%) |
Mar 05, 2009 | 21.16 | 21.18 | 20.53 | 20.66 | 3,836,969 | -0.87(-4.06%) |
Mar 04, 2009 | 21.23 | 21.80 | 20.90 | 21.53 | 3,956,679 | +0.42(+2.00%) |
Mar 02, 2009 | 21.94 | 22.13 | 21.02 | 21.11 | 5,315,066 | -1.04(-4.72%) |
Feb 27, 2009 | 21.94 | 22.48 | 21.56 | 22.15 | 0 | -0.22(-0.98%) |
Feb 26, 2009 | 24.09 | 24.22 | 22.34 | 22.37 | 5,711,878 | -1.66(-6.90%) |
Feb 25, 2009 | 24.36 | 24.45 | 23.47 | 24.03 | 4,698,751 | -0.38(-1.54%) |
Feb 24, 2009 | 24.26 | 24.66 | 24.17 | 24.41 | 4,223,661 | +0.13(+0.53%) |
Feb 23, 2009 | 24.70 | 24.89 | 24.22 | 24.28 | 3,531,852 | -0.25(-1.00%) |
Feb 20, 2009 | 24.58 | 24.73 | 24.39 | 24.52 | 0 | -0.16(-0.64%) |
Feb 19, 2009 | 25.04 | 25.26 | 24.64 | 24.68 | 3,871,595 | -0.36(-1.45%) |
Feb 18, 2009 | 25.13 | 25.22 | 24.67 | 25.04 | 2,531,358 | +0.02(+0.08%) |
Feb 17, 2009 | 25.26 | 25.39 | 24.85 | 25.02 | 3,004,222 | -0.99(-3.81%) |
Feb 13, 2009 | 26.17 | 26.36 | 25.74 | 26.01 | 0 | -0.20(-0.76%) |
Feb 12, 2009 | 25.41 | 26.24 | 25.27 | 26.21 | 2,829,002 | +0.29(+1.13%) |
Feb 11, 2009 | 25.95 | 26.00 | 25.51 | 25.91 | 3,385,852 | +0.19(+0.74%) |
Feb 10, 2009 | 26.45 | 26.70 | 25.49 | 25.72 | 3,946,500 | -0.98(-3.66%) |
Feb 09, 2009 | 26.64 | 26.98 | 26.28 | 26.70 | 2,082,467 | -0.29(-1.06%) |
Feb 06, 2009 | 26.43 | 27.22 | 26.43 | 26.99 | 0 | +0.36(+1.36%) |
Feb 05, 2009 | 25.55 | 27.17 | 25.13 | 26.62 | 6,002,675 | +0.95(+3.70%) |
Feb 04, 2009 | 25.60 | 26.02 | 25.55 | 25.68 | 2,889,239 | +0.23(+0.91%) |
Feb 03, 2009 | 25.09 | 25.56 | 24.56 | 25.44 | 3,667,868 | +0.44(+1.77%) |
Feb 02, 2009 | 24.69 | 25.31 | 24.53 | 25.00 | 5,305,940 | -0.70(-2.74%) |
Jan 30, 2009 | 25.77 | 25.94 | 25.37 | 25.70 | 0 | -0.12(-0.48%) |
Jan 29, 2009 | 26.37 | 26.85 | 25.76 | 25.83 | 3,258,505 | -0.99(-3.69%) |
Jan 28, 2009 | 26.15 | 26.90 | 26.00 | 26.82 | 4,251,868 | +1.22(+4.75%) |
Jan 27, 2009 | 25.07 | 25.93 | 25.07 | 25.60 | 4,252,348 | +0.63(+2.54%) |
Jan 26, 2009 | 24.54 | 25.34 | 24.54 | 24.97 | 4,376,642 | +0.42(+1.70%) |
Jan 23, 2009 | 24.76 | 24.81 | 24.29 | 24.55 | 4,066,448 | -0.59(-2.34%) |
Jan 22, 2009 | 24.75 | 25.44 | 24.71 | 25.14 | 5,213,631 | +0.04(+0.16%) |
Jan 21, 2009 | 25.78 | 25.80 | 24.79 | 25.09 | 7,309,403 | -0.22(-0.86%) |
Jan 20, 2009 | 25.88 | 26.49 | 25.18 | 25.31 | 5,542,882 | -0.69(-2.65%) |
Jan 16, 2009 | 26.08 | 26.20 | 25.61 | 26.00 | 0 | +0.12(+0.47%) |
Jan 15, 2009 | 25.57 | 26.08 | 25.04 | 25.88 | 4,981,782 | +0.38(+1.47%) |
Jan 14, 2009 | 25.41 | 25.72 | 25.22 | 25.50 | 5,909,525 | -0.38(-1.45%) |
Jan 13, 2009 | 25.10 | 26.15 | 24.97 | 25.88 | 4,621,814 | +0.70(+2.76%) |
Jan 12, 2009 | 25.02 | 25.19 | 24.86 | 25.18 | 3,329,698 | +0.01(+0.05%) |
Jan 09, 2009 | 25.19 | 25.53 | 24.64 | 25.17 | 4,683,050 | +0.11(+0.44%) |
Jan 08, 2009 | 23.27 | 25.23 | 22.70 | 25.06 | 6,855,646 | +0.53(+2.14%) |
Jan 07, 2009 | 23.85 | 24.58 | 23.84 | 24.54 | 5,588,128 | +0.21(+0.87%) |
Jan 06, 2009 | 24.49 | 25.14 | 24.00 | 24.32 | 3,906,595 | -0.07(-0.28%) |
Jan 05, 2009 | 23.95 | 24.58 | 23.82 | 24.39 | 3,208,779 | +0.35(+1.45%) |
Jan 02, 2009 | 23.85 | 24.16 | 23.12 | 24.04 | 0 | +0.51(+2.18%) |
Jan 01, 2009 | 23.20 | 23.71 | 23.14 | 23.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.20 | 23.71 | 23.14 | 23.53 | 2,880,673 | +0.20(+0.85%) |
Dec 30, 2008 | 22.71 | 23.34 | 22.56 | 23.33 | 2,246,191 | +0.74(+3.29%) |
Dec 29, 2008 | 22.64 | 22.66 | 22.33 | 22.59 | 2,142,872 | -0.08(-0.33%) |
Dec 26, 2008 | 22.43 | 22.75 | 22.39 | 22.66 | 0 | +0.31(+1.41%) |
Dec 24, 2008 | 22.25 | 22.56 | 22.03 | 22.35 | 1,076,590 | +0.00(+0.00%) |
Dec 23, 2008 | 22.79 | 22.86 | 22.35 | 22.35 | 3,318,183 | -0.27(-1.21%) |
Dec 22, 2008 | 22.58 | 22.89 | 22.27 | 22.62 | 3,091,586 | -0.09(-0.39%) |
Dec 19, 2008 | 22.74 | 23.21 | 21.99 | 22.71 | 6,307,882 | +0.20(+0.88%) |
Dec 18, 2008 | 22.72 | 23.46 | 22.21 | 22.51 | 4,005,203 | +0.05(+0.24%) |
Dec 17, 2008 | 23.16 | 23.38 | 22.27 | 22.46 | 3,830,546 | -0.99(-4.22%) |
Dec 16, 2008 | 21.75 | 23.55 | 21.63 | 23.45 | 5,312,912 | +2.00(+9.33%) |
Dec 15, 2008 | 22.28 | 22.49 | 21.15 | 21.45 | 3,659,725 | -0.76(-3.44%) |
Dec 12, 2008 | 21.67 | 22.34 | 21.47 | 22.21 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 21.64 | 22.92 | 21.57 | 22.21 | 4,058,522 | +0.54(+2.49%) |
Dec 10, 2008 | 21.93 | 22.13 | 21.42 | 21.67 | 3,000,990 | -0.04(-0.19%) |
Dec 09, 2008 | 21.36 | 22.30 | 21.36 | 21.72 | 3,742,475 | +0.28(+1.31%) |
Dec 08, 2008 | 21.89 | 22.03 | 21.33 | 21.44 | 3,741,945 | +0.03(+0.16%) |
Dec 05, 2008 | 20.81 | 21.52 | 20.10 | 21.40 | 0 | +0.38(+1.82%) |
Dec 04, 2008 | 21.12 | 21.81 | 20.75 | 21.02 | 3,774,570 | -0.52(-2.41%) |
Dec 03, 2008 | 21.10 | 21.91 | 20.77 | 21.54 | 5,890,203 | -0.38(-1.71%) |
Dec 02, 2008 | 21.46 | 21.91 | 21.08 | 21.91 | 3,767,480 | +0.55(+2.59%) |
Dec 01, 2008 | 21.72 | 21.84 | 21.28 | 21.36 | 4,266,779 | -0.84(-3.78%) |
Nov 28, 2008 | 21.76 | 22.28 | 21.76 | 22.20 | 2,654,281 | +0.38(+1.75%) |
Nov 26, 2008 | 20.90 | 21.94 | 20.72 | 21.82 | 3,872,894 | +0.46(+2.14%) |
Nov 25, 2008 | 22.10 | 22.10 | 20.88 | 21.36 | 5,344,628 | -0.35(-1.63%) |
Nov 24, 2008 | 20.92 | 22.17 | 20.56 | 21.72 | 5,251,673 | +1.08(+5.23%) |
Nov 21, 2008 | 19.63 | 20.81 | 18.97 | 20.64 | 6,113,920 | +1.26(+6.52%) |
Nov 20, 2008 | 21.68 | 21.85 | 19.16 | 19.37 | 8,170,340 | -2.42(-11.09%) |
Nov 19, 2008 | 23.12 | 23.61 | 21.72 | 21.79 | 5,449,499 | -1.45(-6.23%) |
Nov 18, 2008 | 23.68 | 23.83 | 22.48 | 23.24 | 5,701,807 | -0.53(-2.24%) |
Nov 17, 2008 | 24.64 | 24.84 | 23.76 | 23.77 | 5,254,982 | -0.87(-3.52%) |
Nov 14, 2008 | 25.02 | 25.68 | 24.57 | 24.64 | 0 | -0.80(-3.14%) |
Nov 13, 2008 | 25.54 | 25.76 | 24.19 | 25.44 | 9,744,671 | +0.08(+0.30%) |
Nov 12, 2008 | 26.34 | 26.45 | 25.29 | 25.36 | 5,797,262 | -1.47(-5.47%) |
Nov 11, 2008 | 27.76 | 27.76 | 26.68 | 26.83 | 4,696,997 | -0.86(-3.11%) |
Nov 10, 2008 | 27.61 | 28.24 | 27.25 | 27.69 | 3,821,241 | +0.46(+1.71%) |
Nov 07, 2008 | 26.45 | 27.32 | 26.26 | 27.22 | 0 | +0.98(+3.75%) |
Nov 06, 2008 | 26.66 | 27.05 | 25.93 | 26.24 | 5,145,417 | -0.61(-2.26%) |
Nov 05, 2008 | 26.90 | 27.73 | 26.73 | 26.85 | 3,714,182 | -0.48(-1.75%) |
Nov 04, 2008 | 26.84 | 27.40 | 26.45 | 27.33 | 4,742,140 | +1.02(+3.87%) |
Nov 03, 2008 | 25.96 | 26.66 | 25.63 | 26.31 | 3,184,696 | +0.23(+0.89%) |
Oct 31, 2008 | 24.95 | 26.40 | 24.84 | 26.08 | 0 | +1.13(+4.54%) |
Oct 30, 2008 | 24.54 | 25.30 | 23.84 | 24.94 | 5,220,207 | +0.98(+4.07%) |
Oct 29, 2008 | 26.32 | 26.35 | 23.89 | 23.97 | 5,967,967 | -2.12(-8.14%) |
Oct 28, 2008 | 24.47 | 26.30 | 23.55 | 26.09 | 5,433,908 | +2.03(+8.43%) |
Oct 27, 2008 | 24.20 | 24.99 | 23.89 | 24.06 | 4,724,399 | -0.44(-1.78%) |
Oct 24, 2008 | 24.82 | 25.69 | 24.50 | 24.50 | 0 | -1.68(-6.41%) |
Oct 23, 2008 | 26.71 | 27.12 | 25.00 | 26.18 | 5,614,949 | -0.48(-1.79%) |
Oct 22, 2008 | 27.05 | 27.57 | 26.19 | 26.66 | 5,487,354 | -0.90(-3.27%) |
Oct 21, 2008 | 27.87 | 28.43 | 27.28 | 27.56 | 2,965,579 | -0.57(-2.01%) |
Oct 20, 2008 | 27.04 | 28.17 | 26.34 | 28.13 | 3,592,426 | +1.37(+5.10%) |
Oct 17, 2008 | 26.13 | 27.79 | 24.58 | 26.76 | 0 | +0.20(+0.77%) |
Oct 16, 2008 | 25.87 | 26.73 | 24.81 | 26.56 | 4,752,680 | +0.66(+2.56%) |
Oct 15, 2008 | 27.17 | 27.51 | 25.57 | 25.89 | 5,030,018 | -1.75(-6.35%) |
Oct 14, 2008 | 32.08 | 32.08 | 27.07 | 27.65 | 5,254,892 | -1.05(-3.66%) |
Oct 13, 2008 | 26.99 | 28.70 | 25.79 | 28.70 | 5,302,707 | +2.62(+10.05%) |
Oct 10, 2008 | 26.49 | 27.29 | 24.42 | 26.08 | 0 | -1.30(-4.74%) |
Oct 09, 2008 | 29.49 | 29.63 | 27.26 | 27.38 | 4,124,144 | -1.77(-6.07%) |
Oct 08, 2008 | 29.90 | 30.89 | 29.14 | 29.14 | 6,421,941 | -1.21(-3.98%) |
Oct 07, 2008 | 31.66 | 32.19 | 30.35 | 30.35 | 6,644,258 | -1.13(-3.60%) |
Oct 06, 2008 | 33.59 | 34.47 | 30.67 | 31.48 | 7,262,735 | -2.70(-7.89%) |
Oct 03, 2008 | 34.74 | 35.01 | 34.02 | 34.18 | 0 | -0.12(-0.36%) |
Oct 02, 2008 | 34.41 | 34.63 | 34.18 | 34.30 | 3,468,191 | -0.17(-0.49%) |
Oct 01, 2008 | 33.37 | 34.54 | 33.37 | 34.47 | 3,808,872 | +0.83(+2.48%) |
Sep 30, 2008 | 33.69 | 33.79 | 32.95 | 33.64 | 5,977,698 | +0.51(+1.52%) |
Sep 29, 2008 | 33.79 | 34.48 | 32.28 | 33.14 | 8,794,611 | -0.89(-2.61%) |
Sep 26, 2008 | 33.46 | 34.11 | 33.46 | 34.02 | 0 | +0.27(+0.81%) |
Sep 25, 2008 | 33.78 | 34.26 | 33.47 | 33.75 | 3,981,993 | +0.12(+0.35%) |
Sep 24, 2008 | 33.55 | 33.98 | 33.38 | 33.63 | 3,627,730 | +0.12(+0.35%) |
Sep 23, 2008 | 34.00 | 34.78 | 33.48 | 33.52 | 3,512,268 | -0.48(-1.43%) |
Sep 22, 2008 | 34.54 | 35.09 | 33.85 | 34.00 | 4,866,764 | -0.74(-2.14%) |
Sep 19, 2008 | 35.45 | 35.86 | 33.25 | 34.75 | 0 | -0.20(-0.59%) |
Sep 18, 2008 | 34.74 | 35.25 | 34.37 | 34.95 | 4,579,001 | +0.51(+1.49%) |
Sep 17, 2008 | 34.67 | 35.18 | 34.41 | 34.44 | 3,417,319 | -0.66(-1.87%) |
Sep 16, 2008 | 34.55 | 35.26 | 34.15 | 35.10 | 3,802,124 | +0.04(+0.12%) |
Sep 15, 2008 | 35.67 | 35.74 | 34.93 | 35.05 | 3,136,199 | -0.49(-1.38%) |
Sep 12, 2008 | 35.50 | 35.72 | 35.28 | 35.55 | 0 | -0.10(-0.27%) |
Sep 11, 2008 | 35.68 | 35.84 | 34.99 | 35.64 | 3,943,636 | -0.22(-0.61%) |
Sep 10, 2008 | 36.29 | 36.29 | 35.77 | 35.86 | 2,511,087 | -0.08(-0.23%) |
Sep 09, 2008 | 36.73 | 36.94 | 35.69 | 35.94 | 7,689,053 | -1.82(-4.83%) |
Sep 08, 2008 | 37.38 | 37.96 | 36.99 | 37.77 | 2,706,830 | +0.98(+2.65%) |
Sep 05, 2008 | 36.53 | 36.90 | 36.26 | 36.79 | 0 | +0.23(+0.62%) |
Sep 04, 2008 | 37.50 | 37.72 | 36.43 | 36.56 | 3,095,455 | -1.22(-3.22%) |
Sep 03, 2008 | 37.81 | 38.01 | 37.49 | 37.78 | 1,460,726 | -0.16(-0.41%) |
Sep 02, 2008 | 37.94 | 38.37 | 37.59 | 37.94 | 2,951,550 | +0.40(+1.07%) |
Aug 29, 2008 | 37.79 | 38.22 | 37.40 | 37.53 | 0 | -0.43(-1.13%) |
Aug 28, 2008 | 37.81 | 38.13 | 37.72 | 37.96 | 1,673,327 | +0.31(+0.82%) |
Aug 27, 2008 | 37.54 | 37.72 | 37.23 | 37.66 | 2,014,771 | +0.11(+0.29%) |
Aug 26, 2008 | 37.53 | 37.77 | 37.34 | 37.55 | 1,344,502 | -0.11(-0.29%) |
Aug 25, 2008 | 38.37 | 38.39 | 37.57 | 37.66 | 1,720,422 | -0.78(-2.02%) |
Aug 22, 2008 | 37.98 | 38.48 | 37.74 | 38.43 | 0 | +0.58(+1.53%) |
Aug 21, 2008 | 37.10 | 37.98 | 37.10 | 37.85 | 1,868,929 | +0.26(+0.69%) |
Aug 20, 2008 | 37.91 | 37.92 | 37.30 | 37.59 | 2,106,460 | -0.42(-1.10%) |
Aug 19, 2008 | 37.94 | 38.25 | 37.70 | 38.01 | 2,146,641 | -0.19(-0.50%) |
Aug 18, 2008 | 38.32 | 38.51 | 37.95 | 38.20 | 3,301,539 | -0.12(-0.30%) |
Aug 15, 2008 | 38.05 | 38.33 | 37.92 | 38.32 | 0 | +0.39(+1.03%) |
Aug 14, 2008 | 36.65 | 38.02 | 36.59 | 37.93 | 3,783,081 | +1.03(+2.79%) |
Aug 13, 2008 | 36.65 | 37.42 | 36.53 | 36.90 | 4,742,265 | +0.24(+0.65%) |
Aug 12, 2008 | 36.86 | 37.00 | 36.50 | 36.66 | 2,252,080 | -0.27(-0.74%) |
Aug 11, 2008 | 36.60 | 36.93 | 35.86 | 36.93 | 4,254,054 | +0.21(+0.58%) |
Aug 08, 2008 | 36.44 | 37.90 | 36.25 | 36.72 | 5,979,746 | +0.11(+0.30%) |
Aug 07, 2008 | 35.70 | 37.23 | 35.50 | 36.61 | 12,817,992 | -0.60(-1.61%) |
Aug 06, 2008 | 38.50 | 38.50 | 36.87 | 37.21 | 5,484,634 | -1.25(-3.25%) |
Aug 05, 2008 | 37.36 | 38.54 | 37.19 | 38.46 | 3,799,709 | +1.40(+3.78%) |
Aug 04, 2008 | 36.44 | 37.23 | 36.30 | 37.06 | 2,102,216 | +0.62(+1.70%) |
Aug 01, 2008 | 36.53 | 37.10 | 36.31 | 36.44 | 3,037,843 | -0.24(-0.65%) |
Jul 31, 2008 | 35.57 | 36.77 | 35.57 | 36.68 | 3,451,618 | +0.84(+2.34%) |
Jul 30, 2008 | 35.50 | 36.20 | 35.15 | 35.84 | 2,643,157 | -0.05(-0.15%) |
Jul 29, 2008 | 35.89 | 36.09 | 35.58 | 35.89 | 1,921,212 | +0.27(+0.75%) |
Jul 28, 2008 | 36.51 | 36.51 | 35.63 | 35.63 | 2,141,272 | -0.89(-2.43%) |
Jul 25, 2008 | 36.99 | 37.32 | 36.31 | 36.52 | 1,720,302 | -0.53(-1.44%) |
Jul 24, 2008 | 35.94 | 37.51 | 35.57 | 37.05 | 4,439,675 | +1.39(+3.91%) |
Jul 23, 2008 | 36.28 | 36.28 | 35.28 | 35.66 | 2,691,326 | -0.40(-1.12%) |
Jul 22, 2008 | 35.38 | 36.12 | 35.38 | 36.06 | 3,017,125 | +0.33(+0.92%) |
Jul 21, 2008 | 35.98 | 36.22 | 35.55 | 35.73 | 2,028,765 | -0.31(-0.85%) |
Jul 18, 2008 | 36.12 | 36.12 | 35.42 | 36.04 | 3,232,372 | +0.09(+0.25%) |
Jul 17, 2008 | 35.69 | 36.15 | 35.27 | 35.95 | 1,958,548 | +0.25(+0.71%) |
Jul 16, 2008 | 35.04 | 35.77 | 34.88 | 35.70 | 2,079,992 | +0.56(+1.59%) |
Jul 15, 2008 | 34.54 | 35.31 | 34.10 | 35.14 | 3,253,502 | +0.36(+1.04%) |
Jul 14, 2008 | 35.51 | 35.51 | 34.76 | 34.78 | 2,219,084 | -0.38(-1.09%) |
Jul 11, 2008 | 35.10 | 35.48 | 34.89 | 35.16 | 2,335,465 | -0.36(-1.02%) |
Jul 10, 2008 | 35.56 | 36.16 | 35.10 | 35.52 | 1,728,203 | -0.11(-0.31%) |
Jul 09, 2008 | 35.46 | 36.62 | 35.36 | 35.63 | 3,216,662 | +0.33(+0.95%) |
Jul 08, 2008 | 34.47 | 35.49 | 34.47 | 35.29 | 3,677,403 | +0.72(+2.09%) |
Jul 07, 2008 | 34.78 | 34.95 | 34.38 | 34.57 | 3,547,922 | +0.00(+0.00%) |
Jul 04, 2008 | 34.99 | 35.12 | 34.41 | 34.57 | 1,320,092 | +0.00(+0.00%) |
Jul 03, 2008 | 34.99 | 35.12 | 34.41 | 34.57 | 1,320,092 | -0.06(-0.18%) |
Jul 02, 2008 | 34.53 | 35.05 | 34.53 | 34.63 | 2,684,498 | -0.12(-0.33%) |
Jul 01, 2008 | 34.84 | 35.12 | 34.54 | 34.75 | 3,449,073 | -0.46(-1.32%) |
Jun 30, 2008 | 34.47 | 35.67 | 34.47 | 35.21 | 2,951,402 | +0.65(+1.88%) |
Jun 27, 2008 | 34.64 | 34.86 | 34.39 | 34.56 | 3,806,455 | -0.08(-0.22%) |
Jun 26, 2008 | 35.14 | 35.44 | 34.60 | 34.64 | 2,772,768 | -0.94(-2.65%) |
Jun 25, 2008 | 35.03 | 35.89 | 34.89 | 35.58 | 2,393,505 | +0.69(+1.98%) |
Jun 24, 2008 | 35.01 | 35.12 | 34.18 | 34.89 | 2,385,196 | -0.20(-0.56%) |
Jun 23, 2008 | 35.55 | 35.83 | 35.06 | 35.09 | 2,268,313 | -0.18(-0.50%) |
Jun 20, 2008 | 35.81 | 35.89 | 35.15 | 35.27 | 3,748,151 | -0.55(-1.54%) |
Jun 19, 2008 | 35.68 | 36.14 | 35.57 | 35.82 | 2,134,401 | -0.02(-0.06%) |
Jun 18, 2008 | 36.61 | 36.75 | 35.77 | 35.84 | 2,772,796 | -0.90(-2.45%) |
Jun 17, 2008 | 37.17 | 37.55 | 36.71 | 36.74 | 1,975,828 | -0.31(-0.85%) |
Jun 16, 2008 | 37.06 | 37.23 | 36.58 | 37.06 | 1,446,650 | -0.31(-0.84%) |
Jun 13, 2008 | 36.90 | 37.42 | 36.58 | 37.37 | 2,307,577 | +0.74(+2.03%) |
Jun 12, 2008 | 36.52 | 36.78 | 36.29 | 36.63 | 1,984,076 | +0.35(+0.96%) |
Jun 11, 2008 | 36.84 | 36.95 | 36.22 | 36.28 | 2,654,406 | -0.84(-2.26%) |
Jun 10, 2008 | 37.28 | 37.80 | 37.10 | 37.12 | 3,016,447 | -0.74(-1.97%) |
Jun 09, 2008 | 38.47 | 38.67 | 37.66 | 37.86 | 2,488,252 | -0.35(-0.93%) |
Jun 06, 2008 | 38.91 | 38.97 | 37.80 | 38.22 | 3,511,322 | -0.91(-2.32%) |
Jun 05, 2008 | 38.35 | 39.15 | 38.24 | 39.12 | 2,427,479 | +0.68(+1.78%) |
Jun 04, 2008 | 37.85 | 38.60 | 37.73 | 38.44 | 2,218,474 | +0.44(+1.17%) |
Jun 03, 2008 | 38.19 | 38.27 | 37.77 | 38.00 | 2,364,446 | -0.08(-0.20%) |