Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.37 | 26.72 | 25.27 | 26.72 | 3,770,781 | +1.44(+5.71%) |
May 28, 2009 | 24.85 | 25.36 | 24.32 | 25.28 | 2,661,043 | +0.65(+2.65%) |
May 27, 2009 | 24.77 | 25.38 | 24.50 | 24.63 | 2,950,059 | -0.13(-0.53%) |
May 26, 2009 | 22.68 | 24.76 | 22.52 | 24.76 | 2,912,602 | +1.80(+7.84%) |
May 22, 2009 | 23.29 | 23.56 | 22.87 | 22.96 | 1,549,505 | -0.23(-0.97%) |
May 21, 2009 | 24.02 | 24.04 | 22.99 | 23.19 | 2,225,793 | -0.96(-3.96%) |
May 20, 2009 | 24.40 | 25.38 | 24.02 | 24.14 | 2,437,330 | -0.25(-1.03%) |
May 19, 2009 | 24.20 | 25.23 | 24.01 | 24.39 | 2,425,848 | +0.27(+1.12%) |
May 18, 2009 | 23.43 | 24.16 | 23.35 | 24.12 | 1,764,691 | +0.75(+3.20%) |
May 15, 2009 | 23.05 | 24.05 | 22.75 | 23.38 | 2,492,521 | +0.15(+0.64%) |
May 14, 2009 | 22.38 | 23.51 | 22.35 | 23.23 | 2,867,707 | +0.93(+4.17%) |
May 13, 2009 | 23.13 | 23.26 | 21.95 | 22.30 | 2,302,647 | -1.14(-4.86%) |
May 12, 2009 | 23.85 | 24.07 | 22.66 | 23.44 | 2,466,240 | -0.63(-2.64%) |
May 11, 2009 | 24.19 | 24.45 | 23.35 | 24.07 | 1,908,624 | -0.51(-2.09%) |
May 08, 2009 | 25.11 | 25.39 | 24.45 | 24.58 | 1,943,007 | -0.17(-0.67%) |
May 07, 2009 | 25.55 | 26.77 | 24.51 | 24.75 | 3,821,290 | -0.70(-2.73%) |
May 06, 2009 | 24.62 | 25.45 | 23.96 | 25.44 | 2,738,784 | +1.15(+4.72%) |
May 05, 2009 | 25.19 | 25.19 | 23.96 | 24.30 | 2,141,199 | -0.79(-3.15%) |
May 04, 2009 | 25.08 | 25.16 | 23.82 | 25.09 | 2,386,673 | +1.23(+5.13%) |
May 01, 2009 | 24.30 | 24.30 | 23.45 | 23.86 | 2,012,716 | -0.57(-2.35%) |
Apr 30, 2009 | 24.12 | 25.11 | 24.03 | 24.44 | 2,283,741 | +0.45(+1.88%) |
Apr 29, 2009 | 23.45 | 24.42 | 23.34 | 23.98 | 1,878,786 | +0.65(+2.79%) |
Apr 28, 2009 | 23.25 | 23.70 | 22.76 | 23.33 | 2,113,022 | -0.03(-0.15%) |
Apr 27, 2009 | 23.78 | 23.94 | 23.25 | 23.37 | 2,361,297 | -0.96(-3.93%) |
Apr 24, 2009 | 24.18 | 24.58 | 23.87 | 24.32 | 2,560,396 | +0.23(+0.97%) |
Apr 23, 2009 | 24.13 | 24.27 | 23.50 | 24.09 | 2,924,443 | -0.17(-0.72%) |
Apr 22, 2009 | 23.38 | 24.89 | 23.12 | 24.26 | 3,266,934 | +0.69(+2.91%) |
Apr 21, 2009 | 22.75 | 23.65 | 22.35 | 23.58 | 2,769,499 | +0.90(+3.99%) |
Apr 20, 2009 | 23.78 | 23.78 | 22.41 | 22.67 | 2,373,101 | -1.28(-5.33%) |
Apr 17, 2009 | 24.06 | 24.12 | 23.49 | 23.95 | 2,365,727 | -0.11(-0.47%) |
Apr 16, 2009 | 23.77 | 24.12 | 23.00 | 24.06 | 3,253,953 | +0.52(+2.21%) |
Apr 15, 2009 | 23.11 | 23.86 | 23.01 | 23.54 | 2,937,473 | -0.23(-0.95%) |
Apr 14, 2009 | 23.60 | 24.72 | 22.71 | 23.77 | 6,592,764 | +0.57(+2.47%) |
Apr 13, 2009 | 23.03 | 23.39 | 22.53 | 23.19 | 2,906,361 | -0.23(-1.00%) |
Apr 09, 2009 | 22.50 | 23.60 | 22.21 | 23.43 | 3,369,531 | +1.45(+6.60%) |
Apr 08, 2009 | 21.52 | 21.99 | 21.25 | 21.98 | 2,671,292 | +0.58(+2.72%) |
Apr 07, 2009 | 22.21 | 22.37 | 21.01 | 21.40 | 2,371,083 | -1.16(-5.16%) |
Apr 06, 2009 | 23.02 | 23.02 | 22.06 | 22.56 | 1,846,974 | -0.45(-1.96%) |
Apr 03, 2009 | 22.50 | 23.04 | 22.20 | 23.01 | 2,718,350 | +0.51(+2.28%) |
Apr 02, 2009 | 21.41 | 22.76 | 21.12 | 22.50 | 5,131,021 | +1.76(+8.46%) |
Apr 01, 2009 | 20.68 | 21.19 | 20.22 | 20.74 | 5,190,493 | -0.21(-1.00%) |
Mar 31, 2009 | 20.70 | 21.46 | 20.10 | 20.95 | 4,109,121 | +0.28(+1.35%) |
Mar 30, 2009 | 20.86 | 20.94 | 19.93 | 20.67 | 3,527,506 | -1.53(-6.89%) |
Mar 26, 2009 | 20.42 | 22.33 | 20.21 | 22.20 | 5,088,094 | +1.96(+9.70%) |
Mar 25, 2009 | 20.20 | 21.06 | 19.51 | 20.24 | 3,416,424 | +0.14(+0.69%) |
Mar 24, 2009 | 19.59 | 20.60 | 19.03 | 20.10 | 4,629,362 | -0.34(-1.66%) |
Mar 23, 2009 | 19.81 | 20.47 | 19.10 | 20.44 | 4,263,454 | +1.37(+7.20%) |
Mar 20, 2009 | 19.78 | 20.33 | 18.85 | 19.07 | 3,954,904 | -1.03(-5.15%) |
Mar 19, 2009 | 20.57 | 20.81 | 20.06 | 20.10 | 3,470,554 | -0.26(-1.28%) |
Mar 18, 2009 | 20.08 | 20.72 | 19.45 | 20.36 | 2,858,853 | +0.11(+0.56%) |
Mar 17, 2009 | 19.64 | 20.42 | 19.21 | 20.25 | 3,150,834 | +0.77(+3.97%) |
Mar 16, 2009 | 18.27 | 20.06 | 18.27 | 19.47 | 3,266,953 | +0.58(+3.08%) |
Mar 13, 2009 | 18.58 | 19.42 | 18.10 | 18.89 | 3,654,575 | +0.48(+2.60%) |
Mar 12, 2009 | 17.76 | 18.48 | 17.25 | 18.41 | 4,787,697 | +0.50(+2.81%) |
Mar 11, 2009 | 16.75 | 18.29 | 16.75 | 17.91 | 4,884,258 | +1.03(+6.13%) |
Mar 10, 2009 | 16.50 | 17.07 | 16.38 | 16.88 | 3,439,707 | +0.72(+4.46%) |
Mar 09, 2009 | 16.05 | 16.95 | 16.04 | 16.15 | 1,919,691 | -0.03(-0.21%) |
Mar 06, 2009 | 16.67 | 17.11 | 15.76 | 16.19 | 3,345,347 | -0.48(-2.87%) |
Mar 05, 2009 | 17.12 | 17.12 | 16.37 | 16.67 | 2,989,796 | -0.66(-3.81%) |
Mar 04, 2009 | 16.62 | 17.48 | 16.57 | 17.33 | 3,051,494 | +0.89(+5.39%) |
Mar 02, 2009 | 17.43 | 17.72 | 16.36 | 16.44 | 4,598,529 | -1.27(-7.16%) |
Feb 27, 2009 | 18.29 | 18.29 | 17.14 | 17.71 | 5,475,468 | -0.20(-1.12%) |
Feb 26, 2009 | 18.67 | 18.77 | 17.52 | 17.91 | 4,237,536 | -0.58(-3.15%) |
Feb 25, 2009 | 19.03 | 19.07 | 18.16 | 18.49 | 4,340,134 | -0.65(-3.40%) |
Feb 24, 2009 | 18.45 | 19.24 | 18.17 | 19.14 | 2,769,359 | +0.87(+4.76%) |
Feb 23, 2009 | 18.94 | 19.04 | 18.19 | 18.28 | 2,465,871 | -0.43(-2.28%) |
Feb 20, 2009 | 18.59 | 19.07 | 18.43 | 18.70 | 3,132,307 | +0.00(+0.00%) |
Feb 19, 2009 | 18.38 | 19.58 | 18.38 | 18.70 | 2,501,042 | -0.27(-1.42%) |
Feb 18, 2009 | 18.69 | 19.02 | 18.17 | 18.97 | 3,419,322 | -0.01(-0.05%) |
Feb 17, 2009 | 19.12 | 19.21 | 18.38 | 18.98 | 3,868,144 | -0.43(-2.24%) |
Feb 13, 2009 | 20.00 | 20.16 | 19.21 | 19.41 | 4,470,923 | -0.64(-3.21%) |
Feb 12, 2009 | 19.26 | 20.06 | 19.21 | 20.06 | 3,140,291 | -0.24(-1.20%) |
Feb 11, 2009 | 21.78 | 21.78 | 19.75 | 20.30 | 4,655,442 | -0.90(-4.22%) |
Feb 10, 2009 | 22.38 | 22.72 | 20.91 | 21.20 | 4,149,467 | -1.23(-5.50%) |
Feb 09, 2009 | 21.94 | 22.56 | 21.94 | 22.43 | 3,297,148 | -0.04(-0.19%) |
Feb 06, 2009 | 21.16 | 22.57 | 21.16 | 22.47 | 4,249,957 | +1.26(+5.94%) |
Feb 05, 2009 | 20.03 | 21.55 | 19.85 | 21.21 | 3,731,131 | +0.98(+4.85%) |
Feb 04, 2009 | 19.93 | 20.80 | 19.93 | 20.23 | 4,890,137 | -0.09(-0.43%) |
Feb 03, 2009 | 19.31 | 20.42 | 19.07 | 20.32 | 3,417,858 | +1.23(+6.42%) |
Feb 02, 2009 | 19.82 | 19.82 | 18.84 | 19.09 | 2,640,490 | -0.26(-1.35%) |
Jan 30, 2009 | 19.54 | 20.37 | 19.21 | 19.35 | 4,411,936 | -0.21(-1.07%) |
Jan 29, 2009 | 19.56 | 19.99 | 19.23 | 19.56 | 4,054,756 | -0.15(-0.75%) |
Jan 28, 2009 | 18.54 | 19.91 | 18.42 | 19.71 | 5,545,438 | +1.16(+6.28%) |
Jan 27, 2009 | 17.58 | 18.56 | 17.28 | 18.54 | 5,699,971 | +0.96(+5.49%) |
Jan 26, 2009 | 17.34 | 18.22 | 17.34 | 17.58 | 2,703,927 | -0.03(-0.20%) |
Jan 23, 2009 | 17.49 | 17.90 | 17.34 | 17.61 | 2,621,099 | -0.27(-1.51%) |
Jan 22, 2009 | 17.36 | 18.21 | 17.24 | 17.88 | 3,362,299 | -0.10(-0.53%) |
Jan 21, 2009 | 17.68 | 18.04 | 17.28 | 17.98 | 3,612,838 | +0.57(+3.30%) |
Jan 20, 2009 | 18.77 | 19.01 | 17.38 | 17.41 | 2,845,210 | -1.51(-7.99%) |
Jan 16, 2009 | 19.68 | 19.88 | 18.25 | 18.92 | 6,959,601 | -1.02(-5.10%) |
Jan 15, 2009 | 19.28 | 20.16 | 19.03 | 19.94 | 3,581,804 | +0.70(+3.61%) |
Jan 14, 2009 | 19.24 | 19.38 | 18.76 | 19.24 | 5,095,965 | -0.47(-2.38%) |
Jan 13, 2009 | 20.07 | 20.43 | 19.31 | 19.71 | 3,920,443 | -0.47(-2.33%) |
Jan 12, 2009 | 21.13 | 21.43 | 19.99 | 20.18 | 3,154,496 | -1.03(-4.84%) |
Jan 09, 2009 | 23.08 | 23.08 | 21.12 | 21.20 | 3,101,039 | -1.22(-5.43%) |
Jan 08, 2009 | 22.42 | 22.72 | 22.17 | 22.42 | 2,345,086 | +0.10(+0.43%) |
Jan 07, 2009 | 22.92 | 23.04 | 22.08 | 22.32 | 3,098,419 | -0.78(-3.38%) |
Jan 06, 2009 | 22.86 | 23.25 | 22.53 | 23.11 | 2,985,085 | +0.52(+2.31%) |
Jan 05, 2009 | 22.39 | 23.16 | 22.34 | 22.59 | 1,837,592 | -0.63(-2.73%) |
Jan 02, 2009 | 22.85 | 23.30 | 22.40 | 23.22 | 2,100,499 | +0.39(+1.71%) |
Dec 31, 2008 | 22.03 | 22.92 | 21.59 | 22.83 | 2,499,687 | +0.77(+3.51%) |
Dec 30, 2008 | 21.28 | 22.08 | 21.06 | 22.06 | 1,724,253 | +0.62(+2.88%) |
Dec 29, 2008 | 21.62 | 22.15 | 21.12 | 21.44 | 1,404,920 | -0.29(-1.32%) |
Dec 26, 2008 | 21.63 | 21.76 | 21.17 | 21.73 | 506,471 | +0.10(+0.48%) |
Dec 24, 2008 | 21.44 | 21.71 | 21.26 | 21.62 | 549,452 | +0.25(+1.18%) |
Dec 23, 2008 | 21.68 | 21.68 | 20.89 | 21.37 | 1,232,970 | -0.17(-0.81%) |
Dec 22, 2008 | 21.53 | 21.61 | 20.98 | 21.54 | 1,937,986 | +0.07(+0.32%) |
Dec 19, 2008 | 21.20 | 21.85 | 21.20 | 21.47 | 6,773,973 | +0.32(+1.52%) |
Dec 18, 2008 | 21.46 | 21.74 | 20.91 | 21.15 | 2,156,521 | -0.96(-4.32%) |
Dec 17, 2008 | 21.14 | 22.31 | 20.97 | 22.11 | 4,026,355 | +0.83(+3.88%) |
Dec 16, 2008 | 20.70 | 21.33 | 20.47 | 21.28 | 3,482,797 | +0.83(+4.08%) |
Dec 15, 2008 | 20.77 | 21.39 | 20.14 | 20.45 | 2,340,595 | -0.32(-1.55%) |
Dec 12, 2008 | 19.43 | 20.86 | 19.41 | 20.77 | 3,495,941 | +0.76(+3.78%) |
Dec 11, 2008 | 21.93 | 22.35 | 19.90 | 20.01 | 2,958,621 | -2.25(-10.11%) |
Dec 10, 2008 | 21.79 | 22.71 | 21.06 | 22.26 | 1,718,888 | +0.61(+2.81%) |
Dec 09, 2008 | 24.32 | 24.32 | 21.23 | 21.66 | 4,321,762 | -2.99(-12.13%) |
Dec 08, 2008 | 23.52 | 25.09 | 23.44 | 24.65 | 3,258,435 | +1.68(+7.30%) |
Dec 05, 2008 | 22.18 | 23.00 | 20.71 | 22.97 | 2,797,677 | +0.33(+1.46%) |
Dec 04, 2008 | 22.24 | 23.60 | 21.98 | 22.64 | 1,665,686 | -0.03(-0.15%) |
Dec 03, 2008 | 21.57 | 22.79 | 21.20 | 22.67 | 2,310,413 | +0.80(+3.65%) |
Dec 02, 2008 | 21.66 | 22.07 | 21.00 | 21.87 | 2,271,837 | +0.63(+2.94%) |
Dec 01, 2008 | 22.87 | 23.12 | 21.25 | 21.25 | 1,956,861 | -2.22(-9.48%) |
Nov 28, 2008 | 22.51 | 23.47 | 21.99 | 23.47 | 1,027,315 | +1.09(+4.89%) |
Nov 26, 2008 | 21.31 | 22.45 | 21.19 | 22.38 | 2,368,656 | +0.56(+2.59%) |
Nov 25, 2008 | 21.99 | 22.20 | 20.60 | 21.81 | 5,749,195 | +0.02(+0.08%) |
Nov 24, 2008 | 20.94 | 22.16 | 20.61 | 21.79 | 3,329,413 | +1.12(+5.42%) |
Nov 21, 2008 | 19.51 | 20.69 | 18.81 | 20.67 | 2,627,114 | +1.35(+6.97%) |
Nov 20, 2008 | 19.52 | 20.60 | 18.18 | 19.33 | 5,139,211 | +0.10(+0.50%) |
Nov 19, 2008 | 21.00 | 21.45 | 19.22 | 19.23 | 2,807,551 | -1.78(-8.48%) |
Nov 18, 2008 | 20.92 | 21.38 | 20.37 | 21.01 | 2,685,258 | +0.24(+1.17%) |
Nov 17, 2008 | 21.17 | 21.33 | 20.38 | 20.77 | 2,984,866 | -0.70(-3.28%) |
Nov 14, 2008 | 22.99 | 23.30 | 21.37 | 21.47 | 3,085,122 | -1.95(-8.31%) |
Nov 13, 2008 | 21.51 | 23.42 | 20.73 | 23.42 | 3,699,966 | +2.08(+9.73%) |
Nov 12, 2008 | 22.54 | 22.92 | 21.27 | 21.34 | 2,793,972 | -0.68(-3.08%) |
Nov 11, 2008 | 22.60 | 22.92 | 21.39 | 22.02 | 2,016,740 | -0.94(-4.09%) |
Nov 10, 2008 | 23.55 | 23.58 | 22.69 | 22.96 | 1,226,802 | -0.13(-0.56%) |
Nov 07, 2008 | 22.53 | 23.11 | 21.98 | 23.09 | 1,497,932 | +0.80(+3.59%) |
Nov 06, 2008 | 23.16 | 23.22 | 22.11 | 22.29 | 1,994,150 | -1.16(-4.96%) |
Nov 05, 2008 | 25.11 | 25.31 | 23.29 | 23.45 | 1,709,648 | -1.93(-7.60%) |
Nov 04, 2008 | 25.00 | 25.49 | 24.45 | 25.38 | 1,897,874 | +0.49(+1.95%) |
Nov 03, 2008 | 24.91 | 25.24 | 23.79 | 24.90 | 2,899,903 | +0.19(+0.77%) |
Oct 31, 2008 | 24.35 | 25.24 | 23.85 | 24.71 | 2,368,136 | +0.44(+1.83%) |
Oct 30, 2008 | 24.32 | 24.59 | 23.57 | 24.26 | 2,367,858 | +0.62(+2.61%) |
Oct 29, 2008 | 22.66 | 24.83 | 22.19 | 23.65 | 3,226,312 | +1.09(+4.86%) |
Oct 28, 2008 | 21.69 | 22.58 | 20.09 | 22.55 | 2,754,041 | +1.35(+6.35%) |
Oct 27, 2008 | 21.03 | 21.99 | 20.43 | 21.20 | 2,082,475 | -0.30(-1.37%) |
Oct 24, 2008 | 20.64 | 21.93 | 20.26 | 21.50 | 2,824,436 | -0.70(-3.17%) |
Oct 23, 2008 | 22.70 | 23.22 | 21.19 | 22.20 | 2,833,918 | -0.71(-3.11%) |
Oct 22, 2008 | 24.17 | 24.59 | 22.32 | 22.92 | 2,642,190 | -1.62(-6.59%) |
Oct 21, 2008 | 24.87 | 25.71 | 24.26 | 24.53 | 3,258,250 | -1.42(-5.46%) |
Oct 20, 2008 | 25.21 | 26.30 | 24.83 | 25.95 | 1,906,885 | +1.09(+4.41%) |
Oct 17, 2008 | 25.27 | 27.68 | 24.62 | 24.85 | 4,124,107 | -1.60(-6.04%) |
Oct 16, 2008 | 25.97 | 27.63 | 24.59 | 26.45 | 4,690,599 | +0.39(+1.50%) |
Oct 15, 2008 | 27.39 | 27.39 | 25.83 | 26.06 | 4,838,275 | -1.34(-4.88%) |
Oct 14, 2008 | 26.92 | 29.23 | 26.56 | 27.40 | 9,256,222 | +2.42(+9.67%) |
Oct 13, 2008 | 24.79 | 25.22 | 24.15 | 24.98 | 2,471,416 | +0.91(+3.79%) |
Oct 10, 2008 | 21.46 | 24.76 | 20.40 | 24.07 | 4,268,412 | +1.46(+6.46%) |
Oct 09, 2008 | 24.77 | 25.20 | 22.33 | 22.61 | 4,014,747 | -1.70(-7.01%) |
Oct 08, 2008 | 22.24 | 25.19 | 21.65 | 24.32 | 5,885,720 | +1.11(+4.79%) |
Oct 07, 2008 | 23.40 | 25.48 | 23.10 | 23.20 | 3,580,190 | -1.29(-5.29%) |
Oct 06, 2008 | 24.38 | 24.64 | 22.52 | 24.50 | 8,015,302 | -0.55(-2.19%) |
Oct 03, 2008 | 25.43 | 26.17 | 24.70 | 25.04 | 3,673,704 | -0.15(-0.59%) |
Oct 02, 2008 | 27.90 | 28.05 | 24.68 | 25.19 | 5,661,139 | -3.79(-13.07%) |
Oct 01, 2008 | 28.78 | 29.28 | 28.39 | 28.98 | 2,634,811 | -0.02(-0.06%) |
Sep 30, 2008 | 27.76 | 29.07 | 26.76 | 29.00 | 4,348,565 | +1.84(+6.78%) |
Sep 29, 2008 | 28.88 | 29.42 | 26.62 | 27.16 | 4,315,557 | -2.28(-7.74%) |
Sep 26, 2008 | 28.69 | 29.50 | 28.03 | 29.43 | 3,735,275 | +0.30(+1.01%) |
Sep 25, 2008 | 29.19 | 29.52 | 28.61 | 29.14 | 2,147,230 | -0.15(-0.50%) |
Sep 24, 2008 | 30.35 | 30.35 | 28.59 | 29.29 | 2,772,947 | -0.39(-1.32%) |
Sep 23, 2008 | 30.21 | 30.82 | 29.33 | 29.68 | 2,345,297 | -0.59(-1.95%) |
Sep 22, 2008 | 31.35 | 31.46 | 30.07 | 30.27 | 2,612,059 | -1.30(-4.13%) |
Sep 19, 2008 | 32.81 | 34.22 | 31.20 | 31.57 | 4,390,115 | -0.07(-0.22%) |
Sep 18, 2008 | 31.26 | 31.64 | 29.63 | 31.64 | 4,507,342 | +0.77(+2.51%) |
Sep 17, 2008 | 32.42 | 33.31 | 30.33 | 30.87 | 3,864,598 | -2.04(-6.21%) |
Sep 16, 2008 | 33.09 | 33.52 | 32.31 | 32.91 | 3,841,161 | -0.65(-1.94%) |
Sep 15, 2008 | 31.37 | 34.46 | 31.37 | 33.56 | 4,462,136 | +0.59(+1.79%) |
Sep 12, 2008 | 32.42 | 33.07 | 31.94 | 32.97 | 1,682,603 | +0.18(+0.56%) |
Sep 11, 2008 | 31.77 | 32.96 | 31.32 | 32.79 | 2,435,326 | +0.74(+2.30%) |
Sep 10, 2008 | 32.02 | 32.36 | 30.95 | 32.05 | 3,684,576 | +0.22(+0.68%) |
Sep 09, 2008 | 32.52 | 32.74 | 31.59 | 31.83 | 3,354,294 | -0.74(-2.27%) |
Sep 08, 2008 | 33.36 | 34.14 | 31.83 | 32.57 | 2,720,460 | +0.34(+1.05%) |
Sep 05, 2008 | 31.93 | 32.37 | 31.43 | 32.23 | 3,398,262 | -0.05(-0.16%) |
Sep 04, 2008 | 31.94 | 32.65 | 31.53 | 32.28 | 3,280,215 | -0.03(-0.08%) |
Sep 03, 2008 | 31.75 | 32.86 | 31.72 | 32.31 | 3,158,095 | +0.42(+1.31%) |
Sep 02, 2008 | 32.35 | 33.59 | 31.75 | 31.89 | 2,347,881 | +0.22(+0.69%) |
Aug 29, 2008 | 31.38 | 32.05 | 31.20 | 31.68 | 1,896,406 | +0.03(+0.11%) |
Aug 28, 2008 | 30.77 | 31.81 | 30.68 | 31.64 | 2,358,569 | +1.09(+3.56%) |
Aug 27, 2008 | 30.68 | 31.08 | 30.41 | 30.55 | 1,808,782 | -0.31(-1.01%) |
Aug 26, 2008 | 30.42 | 30.97 | 30.41 | 30.87 | 2,663,603 | -0.07(-0.22%) |
Aug 25, 2008 | 31.56 | 31.90 | 30.69 | 30.94 | 1,768,320 | -1.10(-3.44%) |
Aug 22, 2008 | 30.83 | 32.08 | 30.72 | 32.04 | 2,370,654 | +1.46(+4.77%) |
Aug 21, 2008 | 30.85 | 31.17 | 29.98 | 30.58 | 4,432,373 | -0.69(-2.20%) |
Aug 20, 2008 | 32.08 | 32.08 | 30.54 | 31.27 | 3,624,595 | -0.78(-2.44%) |
Aug 19, 2008 | 33.37 | 33.37 | 31.76 | 32.05 | 3,173,208 | -1.52(-4.53%) |
Aug 18, 2008 | 34.44 | 34.53 | 33.10 | 33.57 | 3,215,711 | -0.72(-2.10%) |
Aug 15, 2008 | 33.74 | 34.57 | 33.74 | 34.29 | 2,108,919 | +0.54(+1.60%) |
Aug 14, 2008 | 33.31 | 33.93 | 33.18 | 33.75 | 2,602,414 | +0.37(+1.12%) |
Aug 13, 2008 | 33.20 | 33.82 | 32.70 | 33.38 | 2,532,387 | -0.23(-0.70%) |
Aug 12, 2008 | 33.84 | 34.66 | 32.94 | 33.61 | 3,758,603 | -0.45(-1.33%) |
Aug 11, 2008 | 34.54 | 34.98 | 33.87 | 34.07 | 3,389,620 | -0.65(-1.88%) |
Aug 08, 2008 | 33.02 | 34.82 | 32.74 | 34.72 | 2,650,151 | +1.72(+5.21%) |
Aug 07, 2008 | 33.37 | 33.74 | 32.83 | 33.00 | 2,053,893 | -0.76(-2.27%) |
Aug 06, 2008 | 33.67 | 34.02 | 33.06 | 33.76 | 2,069,131 | -0.03(-0.10%) |
Aug 05, 2008 | 32.01 | 33.81 | 31.45 | 33.80 | 3,993,180 | +2.32(+7.37%) |
Aug 04, 2008 | 31.65 | 31.96 | 30.95 | 31.48 | 1,454,033 | -0.11(-0.36%) |
Aug 01, 2008 | 32.50 | 32.58 | 31.12 | 31.59 | 1,580,058 | -0.55(-1.70%) |
Jul 31, 2008 | 31.85 | 32.56 | 31.85 | 32.14 | 1,616,671 | -0.07(-0.22%) |
Jul 30, 2008 | 32.76 | 33.27 | 31.48 | 32.21 | 2,427,792 | -0.43(-1.30%) |
Jul 29, 2008 | 31.53 | 32.67 | 31.38 | 32.63 | 2,704,666 | +1.28(+4.07%) |
Jul 28, 2008 | 31.55 | 31.80 | 31.13 | 31.35 | 1,663,453 | -0.23(-0.74%) |
Jul 25, 2008 | 32.03 | 32.37 | 31.35 | 31.59 | 3,579,041 | -0.14(-0.44%) |
Jul 24, 2008 | 33.04 | 33.24 | 31.44 | 31.73 | 4,031,708 | -1.51(-4.55%) |
Jul 23, 2008 | 32.85 | 33.53 | 32.51 | 33.24 | 5,697,015 | +0.16(+0.47%) |
Jul 22, 2008 | 31.26 | 33.27 | 30.87 | 33.08 | 5,413,527 | +1.89(+6.07%) |
Jul 21, 2008 | 32.02 | 32.09 | 30.83 | 31.19 | 3,269,121 | -0.72(-2.26%) |
Jul 18, 2008 | 32.34 | 32.85 | 31.61 | 31.91 | 4,504,207 | -0.02(-0.05%) |
Jul 17, 2008 | 31.28 | 32.39 | 30.47 | 31.93 | 5,995,439 | +0.54(+1.72%) |
Jul 16, 2008 | 29.22 | 31.40 | 29.03 | 31.39 | 8,066,388 | +2.70(+9.42%) |
Jul 15, 2008 | 28.57 | 29.48 | 27.92 | 28.69 | 9,592,582 | +0.43(+1.54%) |
Jul 14, 2008 | 28.64 | 28.90 | 27.84 | 28.25 | 2,850,300 | +0.03(+0.09%) |
Jul 11, 2008 | 28.33 | 28.75 | 27.49 | 28.23 | 2,736,567 | -0.59(-2.05%) |
Jul 10, 2008 | 28.91 | 29.20 | 28.34 | 28.82 | 2,122,044 | -0.19(-0.66%) |
Jul 09, 2008 | 29.33 | 29.57 | 28.81 | 29.01 | 2,196,899 | -0.32(-1.10%) |
Jul 08, 2008 | 27.82 | 29.36 | 27.76 | 29.33 | 3,152,759 | +1.27(+4.52%) |
Jul 07, 2008 | 28.25 | 28.91 | 27.64 | 28.06 | 2,812,499 | +0.02(+0.06%) |
Jul 04, 2008 | 27.79 | 28.61 | 27.79 | 28.04 | 1,890,094 | +0.00(+0.00%) |
Jul 03, 2008 | 27.79 | 28.61 | 27.79 | 28.04 | 1,890,094 | +0.43(+1.54%) |
Jul 02, 2008 | 28.77 | 28.89 | 27.55 | 27.62 | 2,390,538 | -1.17(-4.07%) |
Jul 01, 2008 | 28.60 | 29.04 | 27.81 | 28.79 | 2,757,854 | -0.13(-0.45%) |
Jun 30, 2008 | 28.62 | 29.26 | 27.98 | 28.92 | 2,127,612 | +0.24(+0.85%) |
Jun 27, 2008 | 28.47 | 28.82 | 27.76 | 28.68 | 3,233,129 | +0.21(+0.73%) |
Jun 26, 2008 | 29.27 | 29.45 | 28.29 | 28.47 | 2,656,249 | -1.20(-4.04%) |
Jun 25, 2008 | 29.03 | 30.15 | 29.03 | 29.67 | 2,365,042 | +0.71(+2.46%) |
Jun 24, 2008 | 29.10 | 29.68 | 28.51 | 28.96 | 3,100,940 | -0.29(-0.98%) |
Jun 23, 2008 | 30.21 | 30.21 | 28.96 | 29.24 | 2,533,491 | -0.76(-2.55%) |
Jun 20, 2008 | 29.92 | 30.10 | 29.37 | 30.01 | 2,320,845 | -0.19(-0.63%) |
Jun 19, 2008 | 28.74 | 30.23 | 28.74 | 30.20 | 2,665,258 | +1.43(+4.95%) |
Jun 18, 2008 | 29.43 | 29.43 | 28.54 | 28.77 | 4,342,835 | -0.77(-2.62%) |
Jun 17, 2008 | 30.21 | 30.21 | 29.37 | 29.55 | 1,820,514 | -0.13(-0.44%) |
Jun 16, 2008 | 29.37 | 30.01 | 29.29 | 29.68 | 1,981,530 | +0.20(+0.68%) |
Jun 13, 2008 | 29.43 | 30.00 | 29.14 | 29.48 | 2,874,413 | +0.44(+1.53%) |
Jun 12, 2008 | 29.07 | 29.90 | 28.57 | 29.03 | 3,439,810 | +0.01(+0.03%) |
Jun 11, 2008 | 30.09 | 30.09 | 28.96 | 29.02 | 3,377,036 | -1.15(-3.80%) |
Jun 10, 2008 | 29.79 | 30.25 | 29.11 | 30.17 | 3,113,549 | +0.47(+1.58%) |
Jun 09, 2008 | 29.97 | 29.97 | 29.15 | 29.70 | 2,116,932 | -0.07(-0.23%) |
Jun 06, 2008 | 30.80 | 30.80 | 29.62 | 29.77 | 2,872,394 | -1.42(-4.54%) |
Jun 05, 2008 | 30.42 | 31.19 | 29.95 | 31.19 | 2,292,565 | +0.89(+2.93%) |
Jun 04, 2008 | 29.15 | 30.44 | 28.95 | 30.30 | 4,068,893 | +0.90(+3.07%) |
Jun 03, 2008 | 29.62 | 29.78 | 28.95 | 29.40 | 3,283,826 | -0.08(-0.27%) |