Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.70 | 19.83 | 19.33 | 19.64 | 6,269,009 | +0.01(+0.05%) |
May 28, 2009 | 19.56 | 19.82 | 19.28 | 19.63 | 3,864,211 | +0.27(+1.40%) |
May 27, 2009 | 19.75 | 19.78 | 19.30 | 19.36 | 5,907,941 | -0.34(-1.72%) |
May 26, 2009 | 19.25 | 19.85 | 19.07 | 19.70 | 7,680,374 | +0.47(+2.43%) |
May 22, 2009 | 19.34 | 19.53 | 19.21 | 19.23 | 5,476,665 | -0.10(-0.51%) |
May 21, 2009 | 19.23 | 19.54 | 19.18 | 19.33 | 9,568,510 | -0.09(-0.46%) |
May 20, 2009 | 19.67 | 19.67 | 19.31 | 19.42 | 8,455,572 | +0.02(+0.11%) |
May 19, 2009 | 18.95 | 19.54 | 18.95 | 19.40 | 8,831,094 | +0.42(+2.22%) |
May 18, 2009 | 19.13 | 19.13 | 18.84 | 18.98 | 10,602,036 | +0.02(+0.11%) |
May 15, 2009 | 20.97 | 19.10 | 18.33 | 18.96 | 23,661,856 | -2.01(-9.59%) |
May 14, 2009 | 21.45 | 21.53 | 20.86 | 20.97 | 6,315,265 | -0.40(-1.87%) |
May 13, 2009 | 21.69 | 22.06 | 21.35 | 21.37 | 3,861,510 | -0.56(-2.54%) |
May 12, 2009 | 21.81 | 21.98 | 21.52 | 21.93 | 3,120,506 | +0.27(+1.22%) |
May 11, 2009 | 21.87 | 21.98 | 21.48 | 21.66 | 4,276,023 | -0.42(-1.91%) |
May 08, 2009 | 22.00 | 22.50 | 21.43 | 22.08 | 4,947,805 | +0.33(+1.53%) |
May 07, 2009 | 21.56 | 22.01 | 21.38 | 21.75 | 7,109,109 | +0.19(+0.89%) |
May 06, 2009 | 21.90 | 22.04 | 21.17 | 21.56 | 8,628,131 | -0.28(-1.29%) |
May 05, 2009 | 22.15 | 22.18 | 21.65 | 21.84 | 4,910,135 | -0.49(-2.19%) |
May 04, 2009 | 22.35 | 22.39 | 21.73 | 22.33 | 4,029,164 | +0.30(+1.34%) |
May 01, 2009 | 21.31 | 22.04 | 21.25 | 22.03 | 4,630,379 | +0.77(+3.62%) |
Apr 30, 2009 | 21.25 | 21.48 | 20.90 | 21.26 | 7,364,854 | +0.21(+1.01%) |
Apr 29, 2009 | 20.94 | 21.05 | 20.78 | 21.05 | 2,895,374 | +0.20(+0.97%) |
Apr 28, 2009 | 20.91 | 21.04 | 20.67 | 20.85 | 2,577,322 | -0.21(-1.01%) |
Apr 27, 2009 | 20.72 | 21.14 | 20.59 | 21.06 | 4,318,160 | +0.24(+1.17%) |
Apr 24, 2009 | 20.99 | 20.99 | 20.62 | 20.81 | 3,780,816 | +0.03(+0.15%) |
Apr 23, 2009 | 20.41 | 20.84 | 20.33 | 20.78 | 3,592,169 | +0.31(+1.52%) |
Apr 22, 2009 | 20.23 | 20.84 | 20.01 | 20.47 | 4,732,813 | +0.02(+0.08%) |
Apr 21, 2009 | 20.23 | 20.71 | 20.23 | 20.46 | 3,380,918 | +0.18(+0.90%) |
Apr 20, 2009 | 20.72 | 20.72 | 20.23 | 20.27 | 2,992,264 | -0.60(-2.89%) |
Apr 17, 2009 | 21.02 | 21.14 | 20.76 | 20.88 | 3,895,154 | -0.14(-0.64%) |
Apr 16, 2009 | 20.72 | 21.06 | 20.32 | 21.01 | 4,799,966 | +0.44(+2.12%) |
Apr 15, 2009 | 20.13 | 20.61 | 20.05 | 20.57 | 3,771,365 | +0.52(+2.59%) |
Apr 14, 2009 | 20.43 | 20.55 | 20.04 | 20.05 | 3,267,903 | -0.51(-2.50%) |
Apr 13, 2009 | 20.79 | 20.79 | 20.45 | 20.57 | 1,856,848 | -0.33(-1.59%) |
Apr 09, 2009 | 21.14 | 21.32 | 20.63 | 20.90 | 5,063,775 | +0.16(+0.75%) |
Apr 08, 2009 | 20.04 | 20.78 | 19.91 | 20.75 | 4,989,994 | +0.74(+3.72%) |
Apr 07, 2009 | 19.86 | 20.23 | 19.60 | 20.00 | 4,593,532 | -0.08(-0.39%) |
Apr 06, 2009 | 20.29 | 20.57 | 19.97 | 20.08 | 3,862,129 | -0.42(-2.05%) |
Apr 03, 2009 | 20.57 | 20.77 | 20.30 | 20.50 | 3,138,811 | -0.02(-0.08%) |
Apr 02, 2009 | 20.52 | 20.83 | 20.18 | 20.52 | 6,650,047 | +0.37(+1.83%) |
Apr 01, 2009 | 19.78 | 20.26 | 19.78 | 20.15 | 4,729,541 | +0.08(+0.41%) |
Mar 31, 2009 | 20.27 | 20.46 | 19.80 | 20.07 | 6,330,708 | -0.09(-0.44%) |
Mar 30, 2009 | 20.55 | 20.69 | 19.85 | 20.15 | 4,139,452 | -1.09(-5.11%) |
Mar 26, 2009 | 20.89 | 21.29 | 20.56 | 21.24 | 4,640,792 | +0.56(+2.69%) |
Mar 25, 2009 | 20.53 | 21.08 | 20.38 | 20.68 | 4,496,888 | +0.22(+1.09%) |
Mar 24, 2009 | 20.86 | 20.93 | 20.44 | 20.46 | 5,258,283 | -0.43(-2.07%) |
Mar 23, 2009 | 20.29 | 20.94 | 20.28 | 20.89 | 6,615,293 | +0.28(+1.36%) |
Mar 20, 2009 | 20.11 | 20.95 | 20.11 | 20.61 | 8,383,959 | +0.53(+2.61%) |
Mar 19, 2009 | 20.11 | 20.16 | 19.53 | 20.09 | 4,759,514 | +0.15(+0.73%) |
Mar 18, 2009 | 19.38 | 20.19 | 18.84 | 19.94 | 4,352,054 | +0.40(+2.02%) |
Mar 17, 2009 | 19.24 | 19.55 | 19.03 | 19.55 | 4,381,821 | +0.20(+1.05%) |
Mar 16, 2009 | 18.78 | 19.81 | 18.67 | 19.34 | 4,320,043 | +0.74(+3.97%) |
Mar 13, 2009 | 19.31 | 19.41 | 18.52 | 18.60 | 0 | -0.59(-3.06%) |
Mar 12, 2009 | 19.26 | 19.29 | 18.74 | 19.19 | 3,970,398 | -0.14(-0.73%) |
Mar 11, 2009 | 19.80 | 19.91 | 19.23 | 19.33 | 3,710,779 | -0.36(-1.82%) |
Mar 10, 2009 | 19.61 | 20.24 | 19.44 | 19.69 | 4,496,252 | +0.43(+2.24%) |
Mar 09, 2009 | 19.37 | 19.47 | 18.89 | 19.26 | 6,538,518 | -0.25(-1.31%) |
Mar 06, 2009 | 19.70 | 20.24 | 19.00 | 19.51 | 0 | -0.04(-0.19%) |
Mar 05, 2009 | 20.34 | 20.34 | 19.36 | 19.55 | 4,550,310 | -1.17(-5.64%) |
Mar 04, 2009 | 20.90 | 21.06 | 20.55 | 20.72 | 5,083,683 | -0.41(-1.92%) |
Mar 02, 2009 | 21.80 | 22.02 | 21.04 | 21.13 | 4,999,097 | -1.00(-4.51%) |
Feb 27, 2009 | 22.25 | 22.51 | 21.70 | 22.12 | 0 | -0.49(-2.16%) |
Feb 26, 2009 | 23.91 | 23.91 | 22.57 | 22.61 | 5,084,329 | -1.19(-4.98%) |
Feb 25, 2009 | 24.89 | 24.89 | 23.25 | 23.80 | 7,994,953 | -1.16(-4.66%) |
Feb 24, 2009 | 24.11 | 25.11 | 23.89 | 24.96 | 6,598,478 | +1.35(+5.70%) |
Feb 23, 2009 | 24.77 | 24.99 | 23.54 | 23.62 | 7,411,246 | -1.02(-4.14%) |
Feb 20, 2009 | 25.18 | 25.18 | 24.33 | 24.63 | 5,377,113 | -0.43(-1.72%) |
Feb 19, 2009 | 24.68 | 25.44 | 24.68 | 25.07 | 5,420,370 | +0.51(+2.10%) |
Feb 18, 2009 | 25.02 | 25.12 | 24.39 | 24.55 | 5,198,200 | -0.40(-1.60%) |
Feb 17, 2009 | 26.37 | 26.37 | 24.88 | 24.95 | 5,953,206 | -1.75(-6.54%) |
Feb 13, 2009 | 26.85 | 27.20 | 26.64 | 26.70 | 3,040,788 | -0.20(-0.75%) |
Feb 12, 2009 | 26.27 | 26.90 | 25.99 | 26.90 | 6,313,145 | +0.10(+0.37%) |
Feb 11, 2009 | 26.98 | 26.99 | 26.47 | 26.80 | 4,506,576 | -0.09(-0.35%) |
Feb 10, 2009 | 27.20 | 27.45 | 26.60 | 26.90 | 6,426,963 | -0.56(-2.03%) |
Feb 09, 2009 | 27.38 | 27.75 | 26.99 | 27.45 | 4,547,278 | -0.08(-0.28%) |
Feb 06, 2009 | 27.19 | 27.88 | 26.55 | 27.53 | 5,378,775 | +0.53(+1.94%) |
Feb 05, 2009 | 26.51 | 27.30 | 26.30 | 27.00 | 5,661,317 | +0.51(+1.92%) |
Feb 04, 2009 | 26.83 | 27.03 | 26.23 | 26.50 | 4,326,584 | -0.32(-1.18%) |
Feb 03, 2009 | 26.51 | 26.93 | 26.16 | 26.81 | 3,900,059 | +0.40(+1.52%) |
Feb 02, 2009 | 25.78 | 26.61 | 25.53 | 26.41 | 4,939,243 | +0.43(+1.64%) |
Jan 30, 2009 | 27.35 | 27.42 | 25.81 | 25.99 | 0 | -1.34(-4.91%) |
Jan 29, 2009 | 27.08 | 27.47 | 26.81 | 27.33 | 5,434,338 | +0.24(+0.88%) |
Jan 28, 2009 | 26.99 | 27.30 | 26.79 | 27.09 | 4,210,872 | +0.27(+1.01%) |
Jan 27, 2009 | 26.93 | 27.17 | 26.71 | 26.82 | 4,688,017 | -0.03(-0.10%) |
Jan 26, 2009 | 25.77 | 27.03 | 25.62 | 26.84 | 5,157,013 | +1.08(+4.18%) |
Jan 23, 2009 | 25.80 | 25.99 | 25.30 | 25.77 | 4,748,166 | -0.48(-1.84%) |
Jan 22, 2009 | 25.75 | 26.60 | 25.48 | 26.25 | 6,667,593 | +0.29(+1.10%) |
Jan 21, 2009 | 25.84 | 26.15 | 25.20 | 25.97 | 6,750,802 | +0.45(+1.75%) |
Jan 20, 2009 | 25.93 | 26.32 | 25.49 | 25.52 | 4,118,586 | -0.49(-1.88%) |
Jan 16, 2009 | 25.79 | 26.18 | 25.56 | 26.01 | 4,864,060 | +0.54(+2.10%) |
Jan 15, 2009 | 24.93 | 25.52 | 24.69 | 25.47 | 5,570,168 | +0.48(+1.91%) |
Jan 14, 2009 | 24.52 | 25.19 | 23.81 | 24.99 | 6,823,784 | +0.12(+0.48%) |
Jan 13, 2009 | 25.26 | 25.26 | 24.49 | 24.87 | 4,279,337 | -0.43(-1.71%) |
Jan 12, 2009 | 25.44 | 25.93 | 25.09 | 25.31 | 3,715,998 | -0.11(-0.45%) |
Jan 09, 2009 | 24.79 | 25.70 | 24.63 | 25.42 | 4,455,632 | +0.59(+2.39%) |
Jan 08, 2009 | 25.05 | 25.20 | 24.44 | 24.83 | 5,994,318 | -0.39(-1.55%) |
Jan 07, 2009 | 26.30 | 26.56 | 25.15 | 25.22 | 5,902,062 | -1.42(-5.35%) |
Jan 06, 2009 | 26.26 | 27.07 | 26.25 | 26.64 | 6,588,906 | -0.28(-1.02%) |
Jan 05, 2009 | 25.75 | 27.03 | 25.70 | 26.92 | 6,495,640 | +1.10(+4.27%) |
Jan 02, 2009 | 25.22 | 25.99 | 25.01 | 25.81 | 0 | +0.56(+2.22%) |
Jan 01, 2009 | 24.83 | 25.39 | 24.62 | 25.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.83 | 25.39 | 24.62 | 25.25 | 3,149,445 | +0.56(+2.25%) |
Dec 30, 2008 | 24.43 | 24.87 | 24.32 | 24.70 | 3,001,132 | +0.46(+1.89%) |
Dec 29, 2008 | 24.05 | 24.30 | 23.88 | 24.24 | 3,041,407 | +0.36(+1.52%) |
Dec 26, 2008 | 24.02 | 24.18 | 23.71 | 23.88 | 1,406,499 | +0.01(+0.02%) |
Dec 24, 2008 | 24.01 | 24.03 | 23.29 | 23.87 | 1,260,356 | -0.03(-0.13%) |
Dec 23, 2008 | 24.96 | 25.27 | 23.82 | 23.90 | 4,814,105 | -1.62(-6.34%) |
Dec 22, 2008 | 25.99 | 26.07 | 25.06 | 25.52 | 5,042,364 | -0.46(-1.78%) |
Dec 19, 2008 | 27.28 | 27.41 | 25.87 | 25.98 | 9,242,527 | -1.27(-4.65%) |
Dec 18, 2008 | 27.47 | 28.18 | 26.95 | 27.25 | 5,772,629 | -0.04(-0.13%) |
Dec 17, 2008 | 27.86 | 27.86 | 26.81 | 27.29 | 4,884,036 | -0.84(-2.99%) |
Dec 16, 2008 | 27.80 | 28.34 | 27.37 | 28.13 | 7,115,550 | +0.53(+1.92%) |
Dec 15, 2008 | 28.07 | 28.45 | 27.25 | 27.60 | 4,020,036 | -0.54(-1.92%) |
Dec 12, 2008 | 27.71 | 28.14 | 27.37 | 28.14 | 4,141,032 | -0.28(-0.99%) |
Dec 11, 2008 | 28.39 | 29.33 | 28.22 | 28.42 | 2,687,699 | -0.09(-0.33%) |
Dec 10, 2008 | 28.41 | 29.16 | 28.18 | 28.51 | 3,140,313 | +0.30(+1.07%) |
Dec 09, 2008 | 28.82 | 29.20 | 28.06 | 28.21 | 2,677,775 | -0.82(-2.81%) |
Dec 08, 2008 | 29.05 | 29.54 | 28.53 | 29.03 | 3,086,249 | +0.65(+2.29%) |
Dec 05, 2008 | 27.58 | 28.55 | 26.62 | 28.38 | 4,777,081 | +0.38(+1.37%) |
Dec 04, 2008 | 29.32 | 29.80 | 27.55 | 27.99 | 3,918,321 | -1.62(-5.46%) |
Dec 03, 2008 | 29.09 | 29.72 | 28.47 | 29.61 | 4,319,535 | +0.50(+1.71%) |
Dec 02, 2008 | 29.01 | 29.26 | 28.21 | 29.11 | 4,698,417 | +0.58(+2.04%) |
Dec 01, 2008 | 29.62 | 30.31 | 28.53 | 28.53 | 4,642,552 | -1.92(-6.32%) |
Nov 28, 2008 | 29.97 | 30.67 | 29.77 | 30.45 | 1,575,030 | +0.57(+1.90%) |
Nov 26, 2008 | 29.48 | 30.08 | 28.98 | 29.88 | 3,725,074 | +0.01(+0.02%) |
Nov 25, 2008 | 29.87 | 30.67 | 29.05 | 29.88 | 6,940,826 | +0.63(+2.15%) |
Nov 24, 2008 | 30.04 | 30.16 | 28.80 | 29.25 | 6,037,492 | -0.29(-0.97%) |
Nov 21, 2008 | 27.26 | 29.57 | 26.36 | 29.54 | 9,870,176 | +2.86(+10.74%) |
Nov 20, 2008 | 27.35 | 28.98 | 26.20 | 26.67 | 5,842,217 | -0.94(-3.41%) |
Nov 19, 2008 | 27.93 | 29.32 | 27.57 | 27.61 | 4,689,939 | -0.46(-1.63%) |
Nov 18, 2008 | 27.65 | 28.65 | 27.12 | 28.07 | 5,231,890 | +0.22(+0.78%) |
Nov 17, 2008 | 27.08 | 28.93 | 26.93 | 27.85 | 4,322,001 | +0.43(+1.57%) |
Nov 14, 2008 | 28.12 | 28.86 | 27.01 | 27.42 | 0 | -1.52(-5.25%) |
Nov 13, 2008 | 27.32 | 28.94 | 26.80 | 28.94 | 8,729,884 | +1.84(+6.77%) |
Nov 12, 2008 | 27.52 | 27.75 | 26.83 | 27.10 | 4,268,957 | -0.47(-1.72%) |
Nov 11, 2008 | 27.31 | 28.26 | 26.54 | 27.58 | 2,792,269 | +0.04(+0.13%) |
Nov 10, 2008 | 28.96 | 29.24 | 27.06 | 27.54 | 2,867,313 | -0.91(-3.22%) |
Nov 07, 2008 | 27.92 | 28.55 | 27.42 | 28.46 | 4,836,166 | +0.68(+2.45%) |
Nov 06, 2008 | 27.73 | 28.21 | 26.88 | 27.77 | 5,515,782 | +0.05(+0.17%) |
Nov 05, 2008 | 29.30 | 29.89 | 27.27 | 27.73 | 5,747,001 | -1.99(-6.68%) |
Nov 04, 2008 | 28.39 | 30.23 | 28.33 | 29.71 | 5,818,850 | +2.05(+7.42%) |
Nov 03, 2008 | 27.21 | 28.19 | 27.00 | 27.66 | 4,182,334 | +0.55(+2.01%) |
Oct 31, 2008 | 28.29 | 28.55 | 26.71 | 27.11 | 6,090,658 | -1.38(-4.83%) |
Oct 30, 2008 | 27.61 | 28.84 | 27.61 | 28.49 | 4,722,717 | +1.63(+6.08%) |
Oct 29, 2008 | 27.34 | 28.26 | 26.71 | 26.86 | 4,319,274 | -0.44(-1.60%) |
Oct 28, 2008 | 24.66 | 27.34 | 24.20 | 27.30 | 4,160,784 | +3.24(+13.46%) |
Oct 27, 2008 | 25.32 | 25.34 | 24.02 | 24.06 | 7,209,471 | -1.51(-5.90%) |
Oct 24, 2008 | 25.10 | 26.51 | 23.80 | 25.57 | 5,072,416 | -1.23(-4.60%) |
Oct 23, 2008 | 26.04 | 28.00 | 24.82 | 26.80 | 5,064,242 | +1.15(+4.50%) |
Oct 22, 2008 | 27.06 | 27.18 | 24.67 | 25.64 | 4,164,103 | -2.06(-7.45%) |
Oct 21, 2008 | 28.18 | 28.51 | 27.21 | 27.71 | 4,240,994 | -0.76(-2.68%) |
Oct 20, 2008 | 26.25 | 28.55 | 25.48 | 28.47 | 4,508,292 | +2.48(+9.56%) |
Oct 17, 2008 | 25.11 | 27.67 | 24.40 | 25.99 | 0 | +0.41(+1.59%) |
Oct 16, 2008 | 25.01 | 25.68 | 23.99 | 25.58 | 6,665,960 | +0.54(+2.16%) |
Oct 15, 2008 | 27.26 | 27.26 | 24.97 | 25.04 | 5,524,845 | -2.84(-10.18%) |
Oct 14, 2008 | 28.75 | 30.53 | 26.88 | 27.88 | 7,978,842 | +0.07(+0.26%) |
Oct 13, 2008 | 24.42 | 27.87 | 23.40 | 27.81 | 6,173,187 | +4.18(+17.69%) |
Oct 10, 2008 | 25.45 | 25.64 | 21.42 | 23.63 | 9,405,966 | -2.69(-10.21%) |
Oct 09, 2008 | 27.47 | 28.27 | 26.10 | 26.31 | 4,946,178 | -1.24(-4.49%) |
Oct 08, 2008 | 27.88 | 28.78 | 27.22 | 27.55 | 6,880,481 | -0.78(-2.75%) |
Oct 07, 2008 | 29.70 | 30.59 | 28.22 | 28.33 | 5,882,531 | -1.12(-3.81%) |
Oct 06, 2008 | 31.17 | 31.71 | 29.13 | 29.45 | 5,818,835 | -2.26(-7.13%) |
Oct 03, 2008 | 32.48 | 33.27 | 31.43 | 31.71 | 0 | -0.36(-1.13%) |
Oct 02, 2008 | 33.55 | 33.65 | 31.60 | 32.08 | 8,130,033 | -1.71(-5.05%) |
Oct 01, 2008 | 34.66 | 34.67 | 33.67 | 33.78 | 4,342,091 | -1.04(-2.99%) |
Sep 30, 2008 | 35.38 | 35.38 | 34.17 | 34.82 | 5,300,647 | +0.10(+0.30%) |
Sep 29, 2008 | 35.29 | 35.61 | 34.09 | 34.72 | 4,645,690 | -0.96(-2.70%) |
Sep 26, 2008 | 35.47 | 35.86 | 35.11 | 35.68 | 0 | -0.18(-0.49%) |
Sep 25, 2008 | 34.72 | 35.97 | 34.72 | 35.86 | 3,141,344 | +1.28(+3.70%) |
Sep 24, 2008 | 34.41 | 34.68 | 33.77 | 34.58 | 2,593,310 | +0.18(+0.51%) |
Sep 23, 2008 | 34.25 | 35.11 | 34.09 | 34.40 | 2,611,940 | +0.16(+0.47%) |
Sep 22, 2008 | 35.96 | 35.96 | 34.14 | 34.24 | 3,501,229 | -1.59(-4.44%) |
Sep 19, 2008 | 35.44 | 37.48 | 34.81 | 35.83 | 0 | +1.22(+3.53%) |
Sep 18, 2008 | 33.12 | 35.49 | 32.76 | 34.61 | 6,947,421 | +1.82(+5.55%) |
Sep 17, 2008 | 34.55 | 34.83 | 32.79 | 32.79 | 6,684,066 | -2.31(-6.58%) |
Sep 16, 2008 | 34.84 | 35.61 | 33.43 | 35.10 | 5,912,470 | +0.25(+0.73%) |
Sep 15, 2008 | 35.36 | 35.87 | 34.78 | 34.84 | 3,674,586 | -1.24(-3.44%) |
Sep 12, 2008 | 35.26 | 36.23 | 35.01 | 36.09 | 3,847,888 | +0.58(+1.64%) |
Sep 11, 2008 | 34.51 | 35.57 | 33.99 | 35.50 | 3,448,446 | +0.87(+2.52%) |
Sep 10, 2008 | 35.10 | 35.33 | 34.37 | 34.63 | 3,793,991 | -0.28(-0.80%) |
Sep 09, 2008 | 36.56 | 36.73 | 34.81 | 34.91 | 8,573,886 | -1.74(-4.75%) |
Sep 08, 2008 | 36.13 | 37.76 | 36.13 | 36.65 | 5,013,019 | +0.94(+2.63%) |
Sep 05, 2008 | 35.64 | 35.78 | 34.98 | 35.71 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 35.73 | 36.13 | 35.50 | 35.72 | 3,990,882 | -0.19(-0.52%) |
Sep 03, 2008 | 37.05 | 37.18 | 35.82 | 35.91 | 3,557,255 | -1.14(-3.07%) |
Sep 02, 2008 | 37.97 | 38.23 | 37.00 | 37.05 | 3,532,303 | -0.71(-1.89%) |
Aug 29, 2008 | 38.45 | 38.54 | 37.63 | 37.76 | 0 | -0.80(-2.06%) |
Aug 28, 2008 | 38.44 | 38.62 | 38.12 | 38.56 | 1,776,462 | +0.27(+0.71%) |
Aug 27, 2008 | 38.25 | 38.44 | 38.04 | 38.29 | 2,203,146 | +0.13(+0.34%) |
Aug 26, 2008 | 37.85 | 38.41 | 37.85 | 38.16 | 3,153,000 | +0.01(+0.01%) |
Aug 25, 2008 | 38.47 | 38.55 | 37.92 | 38.15 | 2,176,807 | -0.12(-0.33%) |
Aug 22, 2008 | 38.37 | 38.46 | 37.92 | 38.27 | 0 | +0.12(+0.33%) |
Aug 21, 2008 | 37.30 | 38.31 | 37.30 | 38.15 | 2,086,688 | +0.42(+1.12%) |
Aug 20, 2008 | 37.51 | 37.76 | 37.22 | 37.73 | 3,745,547 | +0.30(+0.81%) |
Aug 19, 2008 | 36.92 | 37.56 | 36.92 | 37.43 | 2,857,881 | +0.21(+0.57%) |
Aug 18, 2008 | 37.29 | 37.44 | 36.88 | 37.21 | 2,784,764 | +0.04(+0.11%) |
Aug 15, 2008 | 36.70 | 37.28 | 36.55 | 37.17 | 0 | +0.61(+1.66%) |
Aug 14, 2008 | 36.17 | 36.67 | 35.88 | 36.56 | 4,280,513 | +0.15(+0.40%) |
Aug 13, 2008 | 35.43 | 36.48 | 35.40 | 36.42 | 2,948,817 | +0.93(+2.62%) |
Aug 12, 2008 | 36.77 | 36.77 | 35.35 | 35.49 | 3,604,061 | -1.09(-2.98%) |
Aug 11, 2008 | 36.26 | 36.77 | 36.02 | 36.58 | 2,935,499 | +0.32(+0.87%) |
Aug 08, 2008 | 35.98 | 37.01 | 35.69 | 36.26 | 2,677,575 | +0.47(+1.31%) |
Aug 07, 2008 | 35.61 | 36.67 | 35.12 | 35.80 | 4,388,368 | -0.04(-0.12%) |
Aug 06, 2008 | 35.40 | 36.34 | 35.38 | 35.84 | 4,283,596 | +0.27(+0.75%) |
Aug 05, 2008 | 35.86 | 35.99 | 34.92 | 35.57 | 5,792,591 | -0.27(-0.75%) |
Aug 04, 2008 | 37.18 | 37.52 | 35.75 | 35.84 | 5,344,620 | -1.32(-3.55%) |
Aug 01, 2008 | 38.42 | 38.94 | 37.05 | 37.16 | 6,174,836 | -1.07(-2.80%) |
Jul 31, 2008 | 38.51 | 38.74 | 38.14 | 38.23 | 3,069,976 | -0.23(-0.59%) |
Jul 30, 2008 | 37.97 | 38.82 | 37.68 | 38.46 | 3,756,269 | +0.58(+1.52%) |
Jul 29, 2008 | 37.88 | 38.03 | 37.41 | 37.88 | 3,087,822 | +0.28(+0.73%) |
Jul 28, 2008 | 37.52 | 37.92 | 36.44 | 37.61 | 6,117,288 | +0.07(+0.18%) |
Jul 25, 2008 | 38.29 | 38.50 | 37.49 | 37.54 | 3,865,161 | -0.68(-1.78%) |
Jul 24, 2008 | 38.29 | 38.88 | 37.80 | 38.22 | 4,763,506 | -0.20(-0.51%) |
Jul 23, 2008 | 40.40 | 40.53 | 38.19 | 38.42 | 6,879,181 | -1.80(-4.48%) |
Jul 22, 2008 | 40.07 | 41.07 | 40.07 | 40.22 | 3,950,997 | -0.18(-0.45%) |
Jul 21, 2008 | 40.06 | 40.54 | 39.47 | 40.41 | 2,366,727 | +0.54(+1.36%) |
Jul 18, 2008 | 39.83 | 41.09 | 39.21 | 39.87 | 5,812,115 | -0.16(-0.39%) |
Jul 17, 2008 | 41.06 | 41.06 | 39.62 | 40.02 | 5,083,956 | -1.04(-2.54%) |
Jul 16, 2008 | 42.44 | 42.84 | 40.99 | 41.07 | 5,195,428 | -1.54(-3.61%) |
Jul 15, 2008 | 42.59 | 43.19 | 42.23 | 42.61 | 3,630,020 | -0.23(-0.55%) |
Jul 14, 2008 | 43.33 | 43.63 | 42.68 | 42.84 | 3,219,212 | -0.42(-0.96%) |
Jul 11, 2008 | 42.68 | 43.67 | 42.50 | 43.25 | 5,103,480 | +0.17(+0.40%) |
Jul 10, 2008 | 42.86 | 43.10 | 42.51 | 43.08 | 3,008,248 | +0.09(+0.22%) |
Jul 09, 2008 | 42.27 | 43.19 | 41.92 | 42.99 | 4,062,679 | +0.86(+2.04%) |
Jul 08, 2008 | 42.21 | 42.89 | 41.59 | 42.13 | 5,720,283 | +0.03(+0.06%) |
Jul 07, 2008 | 42.56 | 42.98 | 41.49 | 42.11 | 3,744,048 | -0.41(-0.97%) |
Jul 04, 2008 | 42.67 | 43.21 | 42.36 | 42.52 | 1,861,308 | +0.00(+0.00%) |
Jul 03, 2008 | 42.67 | 43.21 | 42.36 | 42.52 | 1,861,308 | +0.11(+0.27%) |
Jul 02, 2008 | 42.94 | 43.17 | 42.39 | 42.40 | 3,663,115 | -0.55(-1.28%) |
Jul 01, 2008 | 42.52 | 43.24 | 42.12 | 42.95 | 3,753,112 | +0.16(+0.36%) |
Jun 30, 2008 | 41.57 | 43.11 | 41.33 | 42.80 | 4,494,439 | +1.21(+2.90%) |
Jun 27, 2008 | 41.80 | 42.12 | 41.50 | 41.59 | 3,662,665 | -0.05(-0.11%) |
Jun 26, 2008 | 42.51 | 42.88 | 41.63 | 41.64 | 3,371,932 | -1.26(-2.93%) |
Jun 25, 2008 | 42.99 | 43.40 | 42.56 | 42.90 | 3,353,164 | +0.11(+0.27%) |
Jun 24, 2008 | 42.45 | 43.15 | 42.39 | 42.78 | 3,798,706 | +0.26(+0.61%) |
Jun 23, 2008 | 42.17 | 42.96 | 42.17 | 42.52 | 3,874,707 | +0.45(+1.06%) |
Jun 20, 2008 | 42.12 | 42.76 | 42.07 | 42.07 | 5,308,590 | -0.33(-0.78%) |
Jun 19, 2008 | 41.47 | 42.44 | 41.39 | 42.41 | 5,029,146 | +1.06(+2.56%) |
Jun 18, 2008 | 41.30 | 41.58 | 41.08 | 41.35 | 3,029,130 | -0.04(-0.09%) |
Jun 17, 2008 | 41.48 | 41.59 | 41.26 | 41.38 | 1,746,600 | -0.08(-0.19%) |
Jun 16, 2008 | 41.06 | 41.57 | 40.34 | 41.46 | 2,389,943 | -0.02(-0.04%) |
Jun 13, 2008 | 40.98 | 41.59 | 40.78 | 41.48 | 3,803,193 | +0.81(+1.99%) |
Jun 12, 2008 | 40.57 | 40.87 | 40.38 | 40.67 | 3,147,292 | +0.37(+0.92%) |
Jun 11, 2008 | 40.69 | 41.03 | 40.28 | 40.30 | 3,115,716 | -0.55(-1.34%) |
Jun 10, 2008 | 40.47 | 40.90 | 40.01 | 40.84 | 2,443,865 | +0.35(+0.86%) |
Jun 09, 2008 | 40.22 | 40.61 | 39.96 | 40.49 | 1,819,067 | +0.56(+1.39%) |
Jun 06, 2008 | 40.85 | 41.12 | 39.81 | 39.94 | 3,571,458 | -1.10(-2.69%) |
Jun 05, 2008 | 40.74 | 41.20 | 40.34 | 41.04 | 2,891,817 | +0.21(+0.52%) |
Jun 04, 2008 | 40.44 | 41.00 | 40.26 | 40.83 | 1,944,083 | +0.41(+1.00%) |
Jun 03, 2008 | 40.64 | 41.01 | 40.22 | 40.42 | 2,134,085 | -0.16(-0.38%) |