Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.39 | 25.48 | 24.67 | 25.32 | 3,283,730 | -0.04(-0.15%) |
Jun 29, 2009 | 25.21 | 25.44 | 24.84 | 25.36 | 2,233,921 | +0.25(+0.99%) |
Jun 26, 2009 | 25.43 | 25.46 | 24.96 | 25.11 | 2,135,807 | -0.36(-1.42%) |
Jun 25, 2009 | 24.86 | 25.48 | 24.85 | 25.47 | 2,863,233 | +0.83(+3.38%) |
Jun 24, 2009 | 24.78 | 25.19 | 24.46 | 24.64 | 2,819,664 | -0.12(-0.49%) |
Jun 23, 2009 | 24.66 | 24.99 | 24.52 | 24.76 | 4,005,865 | +0.23(+0.94%) |
Jun 22, 2009 | 25.05 | 25.15 | 24.52 | 24.53 | 4,108,423 | -0.82(-3.24%) |
Jun 19, 2009 | 25.60 | 25.61 | 25.00 | 25.35 | 3,271,382 | +0.21(+0.85%) |
Jun 18, 2009 | 24.85 | 25.45 | 24.85 | 25.14 | 3,346,360 | +0.27(+1.08%) |
Jun 17, 2009 | 25.16 | 25.29 | 24.76 | 24.87 | 2,515,319 | -0.29(-1.14%) |
Jun 16, 2009 | 25.40 | 25.76 | 25.13 | 25.16 | 3,159,320 | -0.70(-2.70%) |
Jun 15, 2009 | 25.77 | 25.93 | 25.32 | 25.86 | 2,550,135 | -0.14(-0.55%) |
Jun 12, 2009 | 26.06 | 26.06 | 25.60 | 26.00 | 1,736,423 | -0.06(-0.25%) |
Jun 11, 2009 | 25.95 | 26.41 | 25.69 | 26.06 | 4,105,132 | +0.10(+0.39%) |
Jun 10, 2009 | 26.37 | 26.37 | 25.61 | 25.96 | 2,584,657 | +0.04(+0.14%) |
Jun 09, 2009 | 25.79 | 25.99 | 25.55 | 25.92 | 2,250,805 | +0.12(+0.47%) |
Jun 08, 2009 | 25.51 | 26.00 | 25.28 | 25.80 | 2,175,525 | +0.21(+0.83%) |
Jun 05, 2009 | 26.62 | 26.77 | 25.54 | 25.59 | 2,963,326 | -0.43(-1.63%) |
Jun 04, 2009 | 25.63 | 26.07 | 25.39 | 26.02 | 3,072,628 | +0.58(+2.29%) |
Jun 03, 2009 | 26.08 | 26.08 | 25.19 | 25.43 | 2,466,388 | -0.81(-3.10%) |
Jun 02, 2009 | 26.36 | 26.65 | 26.07 | 26.25 | 4,410,320 | -0.03(-0.11%) |
Jun 01, 2009 | 25.14 | 26.96 | 25.14 | 26.28 | 6,821,518 | +1.28(+5.10%) |
May 29, 2009 | 24.28 | 25.00 | 24.03 | 25.00 | 4,876,965 | +0.68(+2.81%) |
May 28, 2009 | 23.97 | 24.34 | 23.43 | 24.32 | 3,589,538 | +0.85(+3.62%) |
May 27, 2009 | 24.35 | 24.58 | 23.47 | 23.47 | 4,084,206 | -1.05(-4.30%) |
May 26, 2009 | 23.63 | 24.60 | 23.31 | 24.52 | 3,626,789 | +0.71(+2.99%) |
May 22, 2009 | 23.84 | 24.20 | 23.69 | 23.81 | 2,267,297 | +0.02(+0.08%) |
May 21, 2009 | 23.78 | 23.85 | 23.34 | 23.79 | 3,076,129 | -0.30(-1.23%) |
May 20, 2009 | 24.95 | 25.13 | 23.95 | 24.09 | 2,978,053 | -0.40(-1.62%) |
May 19, 2009 | 24.73 | 24.95 | 24.34 | 24.48 | 2,854,153 | -0.36(-1.45%) |
May 18, 2009 | 23.73 | 24.88 | 23.57 | 24.84 | 4,584,382 | +1.54(+6.62%) |
May 15, 2009 | 24.08 | 24.28 | 23.22 | 23.30 | 3,355,339 | -0.93(-3.85%) |
May 14, 2009 | 23.67 | 24.46 | 23.36 | 24.23 | 3,621,360 | +0.53(+2.22%) |
May 13, 2009 | 24.33 | 24.53 | 23.61 | 23.71 | 5,258,880 | -1.08(-4.36%) |
May 12, 2009 | 25.24 | 25.27 | 24.31 | 24.79 | 4,590,412 | +0.01(+0.04%) |
May 11, 2009 | 26.04 | 26.42 | 24.68 | 24.78 | 5,175,234 | -2.03(-7.58%) |
May 08, 2009 | 24.78 | 26.81 | 24.72 | 26.81 | 4,864,515 | +2.07(+8.37%) |
May 07, 2009 | 25.98 | 26.29 | 24.61 | 24.74 | 5,632,365 | -1.04(-4.02%) |
May 06, 2009 | 25.05 | 26.04 | 24.82 | 25.78 | 6,839,366 | +1.10(+4.46%) |
May 05, 2009 | 25.05 | 25.42 | 24.65 | 24.68 | 3,217,536 | -0.58(-2.31%) |
May 04, 2009 | 22.97 | 25.34 | 22.93 | 25.26 | 7,045,294 | +1.98(+8.50%) |
May 01, 2009 | 22.99 | 23.48 | 22.63 | 23.28 | 2,990,787 | +0.28(+1.21%) |
Apr 30, 2009 | 23.71 | 23.71 | 22.89 | 23.00 | 3,891,368 | -0.43(-1.81%) |
Apr 29, 2009 | 22.35 | 23.65 | 22.35 | 23.43 | 4,155,240 | +0.98(+4.36%) |
Apr 28, 2009 | 22.20 | 22.85 | 22.05 | 22.45 | 2,200,872 | -0.21(-0.94%) |
Apr 27, 2009 | 22.64 | 23.08 | 22.55 | 22.66 | 3,480,497 | -0.46(-2.00%) |
Apr 24, 2009 | 23.16 | 23.49 | 22.63 | 23.12 | 5,538,020 | +0.15(+0.64%) |
Apr 23, 2009 | 22.42 | 23.09 | 22.18 | 22.98 | 3,801,437 | +0.78(+3.50%) |
Apr 22, 2009 | 22.72 | 23.06 | 22.02 | 22.20 | 4,631,890 | -1.22(-5.21%) |
Apr 21, 2009 | 21.24 | 23.42 | 21.24 | 23.42 | 4,905,476 | +1.60(+7.33%) |
Apr 20, 2009 | 22.63 | 23.02 | 21.80 | 21.82 | 4,345,875 | -1.45(-6.23%) |
Apr 17, 2009 | 23.29 | 23.59 | 22.87 | 23.27 | 4,453,845 | +0.03(+0.12%) |
Apr 16, 2009 | 23.57 | 23.63 | 22.68 | 23.24 | 3,279,146 | -0.06(-0.24%) |
Apr 15, 2009 | 22.23 | 23.36 | 21.96 | 23.30 | 3,494,783 | +0.91(+4.09%) |
Apr 14, 2009 | 22.44 | 23.60 | 22.33 | 22.38 | 4,864,233 | -1.21(-5.13%) |
Apr 13, 2009 | 22.31 | 23.84 | 22.11 | 23.60 | 4,978,372 | +0.91(+3.99%) |
Apr 09, 2009 | 21.56 | 22.73 | 21.21 | 22.69 | 7,120,733 | +1.68(+8.01%) |
Apr 08, 2009 | 20.75 | 21.12 | 20.61 | 21.01 | 2,888,715 | +0.41(+1.97%) |
Apr 07, 2009 | 20.47 | 21.17 | 20.47 | 20.60 | 3,356,377 | -0.56(-2.66%) |
Apr 06, 2009 | 21.41 | 21.41 | 20.81 | 21.16 | 3,845,019 | -0.55(-2.51%) |
Apr 03, 2009 | 21.12 | 21.72 | 21.01 | 21.71 | 4,320,283 | +0.41(+1.91%) |
Apr 02, 2009 | 21.49 | 21.94 | 20.98 | 21.30 | 6,925,461 | +0.43(+2.04%) |
Apr 01, 2009 | 19.99 | 21.03 | 19.86 | 20.88 | 4,247,704 | +0.45(+2.22%) |
Mar 31, 2009 | 20.13 | 20.61 | 19.89 | 20.43 | 5,217,358 | +0.52(+2.60%) |
Mar 30, 2009 | 20.16 | 20.43 | 19.76 | 19.91 | 5,566,748 | -1.52(-7.08%) |
Mar 26, 2009 | 21.89 | 22.04 | 21.20 | 21.42 | 5,551,874 | +0.06(+0.26%) |
Mar 25, 2009 | 21.00 | 21.67 | 20.35 | 21.37 | 5,216,231 | +0.57(+2.76%) |
Mar 24, 2009 | 20.63 | 21.72 | 20.62 | 20.80 | 7,496,891 | -0.93(-4.30%) |
Mar 23, 2009 | 21.41 | 21.86 | 21.19 | 21.73 | 9,199,602 | +0.75(+3.57%) |
Mar 20, 2009 | 21.76 | 21.76 | 20.69 | 20.98 | 10,457,838 | -0.41(-1.92%) |
Mar 19, 2009 | 20.85 | 21.78 | 20.85 | 21.39 | 8,925,176 | +0.65(+3.11%) |
Mar 18, 2009 | 19.85 | 20.77 | 18.86 | 20.75 | 6,875,386 | +0.74(+3.68%) |
Mar 17, 2009 | 18.61 | 20.01 | 18.46 | 20.01 | 5,405,398 | +1.38(+7.39%) |
Mar 16, 2009 | 19.07 | 19.65 | 18.50 | 18.63 | 6,028,069 | -0.15(-0.79%) |
Mar 13, 2009 | 18.39 | 18.82 | 17.84 | 18.78 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.89 | 18.41 | 16.53 | 18.23 | 6,349,188 | +1.25(+7.35%) |
Mar 11, 2009 | 17.87 | 17.87 | 16.69 | 16.98 | 6,367,290 | -0.84(-4.72%) |
Mar 10, 2009 | 17.10 | 17.85 | 16.90 | 17.82 | 5,663,761 | +1.16(+6.99%) |
Mar 09, 2009 | 16.45 | 17.26 | 16.22 | 16.65 | 4,690,007 | -0.10(-0.61%) |
Mar 06, 2009 | 17.04 | 17.45 | 16.08 | 16.76 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.68 | 18.09 | 16.51 | 16.87 | 6,381,114 | -1.45(-7.92%) |
Mar 04, 2009 | 17.93 | 18.81 | 17.47 | 18.32 | 6,696,676 | +0.77(+4.37%) |
Mar 02, 2009 | 17.87 | 18.40 | 17.46 | 17.55 | 5,870,612 | -0.79(-4.33%) |
Feb 27, 2009 | 18.43 | 18.90 | 18.30 | 18.35 | 0 | -0.63(-3.31%) |
Feb 26, 2009 | 19.79 | 19.98 | 18.82 | 18.97 | 4,705,498 | +0.03(+0.15%) |
Feb 25, 2009 | 19.47 | 19.75 | 18.35 | 18.95 | 6,544,217 | -0.67(-3.39%) |
Feb 24, 2009 | 18.30 | 19.65 | 18.08 | 19.61 | 6,675,947 | +1.46(+8.04%) |
Feb 23, 2009 | 19.59 | 19.87 | 18.11 | 18.15 | 5,070,638 | -0.47(-2.53%) |
Feb 20, 2009 | 18.62 | 19.10 | 18.02 | 18.62 | 0 | -0.52(-2.70%) |
Feb 19, 2009 | 19.82 | 20.09 | 19.09 | 19.14 | 4,044,469 | -0.53(-2.68%) |
Feb 18, 2009 | 19.74 | 20.23 | 19.09 | 19.67 | 6,340,937 | +0.11(+0.57%) |
Feb 17, 2009 | 20.33 | 20.40 | 19.52 | 19.56 | 4,470,718 | -1.53(-7.27%) |
Feb 13, 2009 | 21.47 | 21.65 | 21.05 | 21.09 | 2,915,837 | -0.42(-1.93%) |
Feb 12, 2009 | 21.13 | 21.65 | 20.46 | 21.51 | 4,872,925 | -0.55(-2.47%) |
Feb 11, 2009 | 21.61 | 22.15 | 21.24 | 22.05 | 3,595,148 | +0.74(+3.47%) |
Feb 10, 2009 | 22.83 | 23.28 | 21.17 | 21.31 | 4,271,694 | -1.86(-8.02%) |
Feb 09, 2009 | 21.87 | 23.87 | 21.87 | 23.17 | 1,958,454 | +0.08(+0.36%) |
Feb 06, 2009 | 22.36 | 23.17 | 22.21 | 23.09 | 4,276,651 | +0.67(+3.01%) |
Feb 05, 2009 | 21.27 | 22.76 | 21.26 | 22.41 | 3,335,793 | +0.69(+3.19%) |
Feb 04, 2009 | 21.86 | 22.24 | 21.39 | 21.72 | 2,388,089 | +0.10(+0.47%) |
Feb 03, 2009 | 21.59 | 21.89 | 21.35 | 21.62 | 2,911,696 | +0.21(+0.99%) |
Feb 02, 2009 | 21.78 | 22.05 | 21.19 | 21.41 | 5,141,287 | -1.15(-5.08%) |
Jan 30, 2009 | 22.94 | 23.11 | 21.92 | 22.55 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.85 | 23.85 | 22.61 | 22.67 | 2,471,717 | -1.56(-6.45%) |
Jan 28, 2009 | 24.91 | 24.91 | 23.55 | 24.23 | 3,075,442 | +1.11(+4.80%) |
Jan 27, 2009 | 22.98 | 23.32 | 22.49 | 23.12 | 2,219,918 | +0.51(+2.25%) |
Jan 26, 2009 | 23.01 | 23.64 | 22.19 | 22.62 | 2,627,643 | -0.06(-0.24%) |
Jan 23, 2009 | 21.65 | 22.88 | 21.49 | 22.67 | 3,375,583 | +0.27(+1.20%) |
Jan 22, 2009 | 23.27 | 23.31 | 22.03 | 22.40 | 3,882,662 | -1.40(-5.90%) |
Jan 21, 2009 | 22.16 | 23.91 | 21.72 | 23.81 | 3,998,159 | +2.11(+9.71%) |
Jan 20, 2009 | 22.35 | 23.60 | 21.69 | 21.70 | 4,124,057 | -1.49(-6.42%) |
Jan 16, 2009 | 23.66 | 24.02 | 22.85 | 23.19 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.64 | 23.76 | 21.83 | 23.06 | 2,940,047 | +0.36(+1.59%) |
Jan 14, 2009 | 23.65 | 23.91 | 22.50 | 22.70 | 2,542,382 | -1.63(-6.69%) |
Jan 13, 2009 | 24.34 | 24.66 | 23.87 | 24.33 | 3,207,717 | -0.22(-0.90%) |
Jan 12, 2009 | 25.60 | 25.65 | 24.26 | 24.55 | 2,024,687 | -0.87(-3.42%) |
Jan 09, 2009 | 26.37 | 26.43 | 25.31 | 25.42 | 1,582,577 | -0.90(-3.41%) |
Jan 08, 2009 | 25.79 | 26.54 | 25.72 | 26.31 | 1,601,261 | +0.25(+0.96%) |
Jan 07, 2009 | 27.23 | 27.26 | 25.94 | 26.06 | 1,870,732 | -1.59(-5.75%) |
Jan 06, 2009 | 28.20 | 28.28 | 27.27 | 27.65 | 1,883,756 | +0.10(+0.37%) |
Jan 05, 2009 | 27.26 | 28.19 | 26.89 | 27.55 | 1,707,019 | +0.04(+0.13%) |
Jan 02, 2009 | 26.71 | 27.73 | 25.76 | 27.51 | 0 | +1.40(+5.38%) |
Jan 01, 2009 | 25.27 | 26.29 | 24.85 | 26.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.27 | 26.29 | 24.85 | 26.11 | 1,478,698 | +0.44(+1.73%) |
Dec 30, 2008 | 24.35 | 25.71 | 24.35 | 25.67 | 1,687,169 | +1.35(+5.55%) |
Dec 29, 2008 | 24.68 | 24.95 | 23.95 | 24.32 | 1,454,929 | -0.42(-1.68%) |
Dec 26, 2008 | 24.50 | 24.87 | 24.21 | 24.73 | 1,004,911 | +0.38(+1.56%) |
Dec 24, 2008 | 24.92 | 24.92 | 24.16 | 24.35 | 585,099 | -0.46(-1.86%) |
Dec 23, 2008 | 24.85 | 25.32 | 24.43 | 24.82 | 2,067,964 | +0.13(+0.52%) |
Dec 22, 2008 | 26.29 | 26.34 | 24.22 | 24.69 | 1,955,693 | -1.17(-4.54%) |
Dec 19, 2008 | 26.13 | 26.44 | 25.39 | 25.86 | 3,076,326 | +0.55(+2.15%) |
Dec 18, 2008 | 26.84 | 26.99 | 25.07 | 25.31 | 2,231,761 | -0.98(-3.73%) |
Dec 17, 2008 | 26.88 | 27.13 | 25.90 | 26.29 | 1,845,816 | -0.62(-2.30%) |
Dec 16, 2008 | 25.11 | 26.91 | 25.03 | 26.91 | 3,016,321 | +2.16(+8.74%) |
Dec 15, 2008 | 25.23 | 25.91 | 24.31 | 24.75 | 2,118,619 | -0.59(-2.33%) |
Dec 12, 2008 | 24.26 | 25.42 | 23.78 | 25.34 | 2,162,040 | +0.34(+1.37%) |
Dec 11, 2008 | 25.67 | 26.77 | 24.82 | 25.00 | 2,154,647 | -0.88(-3.39%) |
Dec 10, 2008 | 25.03 | 26.34 | 24.67 | 25.88 | 2,411,864 | +1.08(+4.36%) |
Dec 09, 2008 | 24.95 | 26.12 | 24.59 | 24.80 | 3,597,816 | -1.13(-4.35%) |
Dec 08, 2008 | 24.66 | 26.31 | 24.66 | 25.92 | 3,900,734 | +1.91(+7.97%) |
Dec 05, 2008 | 22.95 | 24.18 | 21.93 | 24.01 | 3,375,931 | +0.81(+3.51%) |
Dec 04, 2008 | 23.82 | 24.69 | 22.72 | 23.20 | 2,376,384 | -1.37(-5.57%) |
Dec 03, 2008 | 23.51 | 24.83 | 22.23 | 24.57 | 2,671,315 | +1.00(+4.23%) |
Dec 02, 2008 | 22.92 | 23.89 | 22.31 | 23.57 | 3,647,670 | +1.87(+8.60%) |
Dec 01, 2008 | 24.32 | 24.72 | 21.57 | 21.70 | 3,203,921 | -3.61(-14.28%) |
Nov 28, 2008 | 25.23 | 25.38 | 24.27 | 25.31 | 1,353,070 | +0.04(+0.15%) |
Nov 26, 2008 | 22.42 | 25.46 | 22.42 | 25.28 | 2,695,490 | +1.67(+7.09%) |
Nov 25, 2008 | 23.70 | 24.17 | 22.30 | 23.60 | 3,269,213 | -0.04(-0.16%) |
Nov 24, 2008 | 21.54 | 23.70 | 20.64 | 23.64 | 4,741,266 | +2.99(+14.50%) |
Nov 21, 2008 | 19.06 | 20.75 | 18.30 | 20.65 | 5,623,102 | +2.10(+11.31%) |
Nov 20, 2008 | 21.26 | 21.46 | 17.92 | 18.55 | 6,370,050 | -3.36(-15.32%) |
Nov 19, 2008 | 24.02 | 24.68 | 21.67 | 21.90 | 2,987,329 | -2.29(-9.47%) |
Nov 18, 2008 | 24.06 | 24.47 | 22.81 | 24.20 | 3,416,433 | +0.18(+0.77%) |
Nov 17, 2008 | 25.55 | 25.68 | 23.87 | 24.01 | 2,683,543 | -1.81(-7.02%) |
Nov 14, 2008 | 25.97 | 27.37 | 24.95 | 25.82 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.74 | 27.01 | 23.44 | 26.94 | 3,834,372 | +2.41(+9.83%) |
Nov 12, 2008 | 25.91 | 26.55 | 24.39 | 24.53 | 3,147,558 | -1.93(-7.30%) |
Nov 11, 2008 | 26.77 | 27.22 | 26.03 | 26.46 | 2,447,054 | -0.65(-2.39%) |
Nov 10, 2008 | 28.24 | 28.83 | 26.59 | 27.11 | 1,934,894 | -0.79(-2.85%) |
Nov 07, 2008 | 26.90 | 28.07 | 26.90 | 27.90 | 2,080,283 | +0.83(+3.07%) |
Nov 06, 2008 | 29.41 | 30.26 | 26.93 | 27.07 | 3,401,033 | -2.55(-8.61%) |
Nov 05, 2008 | 29.63 | 30.98 | 29.02 | 29.62 | 3,231,821 | -1.34(-4.33%) |
Nov 04, 2008 | 31.38 | 31.66 | 30.21 | 30.96 | 2,835,636 | +0.32(+1.06%) |
Nov 03, 2008 | 30.44 | 31.54 | 29.58 | 30.64 | 2,579,513 | -0.05(-0.15%) |
Oct 31, 2008 | 29.49 | 31.45 | 28.98 | 30.68 | 2,919,958 | +0.90(+3.01%) |
Oct 30, 2008 | 27.28 | 30.00 | 27.02 | 29.79 | 2,226,485 | +3.22(+12.10%) |
Oct 29, 2008 | 27.56 | 30.04 | 26.21 | 26.57 | 5,190,278 | -0.29(-1.07%) |
Oct 28, 2008 | 24.20 | 26.86 | 22.79 | 26.86 | 4,772,575 | +3.15(+13.29%) |
Oct 27, 2008 | 27.29 | 27.29 | 23.71 | 23.71 | 5,454,021 | -5.23(-18.08%) |
Oct 24, 2008 | 25.89 | 28.94 | 25.89 | 28.94 | 2,205,662 | -0.49(-1.66%) |
Oct 23, 2008 | 27.85 | 29.94 | 26.65 | 29.43 | 3,310,032 | +1.65(+5.96%) |
Oct 22, 2008 | 29.99 | 29.99 | 26.86 | 27.77 | 2,285,156 | -2.74(-8.97%) |
Oct 21, 2008 | 31.65 | 31.96 | 30.21 | 30.51 | 1,752,026 | -1.46(-4.57%) |
Oct 20, 2008 | 29.21 | 32.13 | 28.82 | 31.97 | 1,763,809 | +2.94(+10.12%) |
Oct 17, 2008 | 29.56 | 31.18 | 27.62 | 29.03 | 3,420,260 | -1.09(-3.62%) |
Oct 16, 2008 | 28.26 | 30.14 | 26.83 | 30.12 | 4,013,345 | +2.12(+7.56%) |
Oct 15, 2008 | 30.68 | 30.95 | 27.73 | 28.00 | 4,618,063 | -3.30(-10.54%) |
Oct 14, 2008 | 31.13 | 32.12 | 30.00 | 31.30 | 5,307,946 | +1.48(+4.96%) |
Oct 13, 2008 | 26.67 | 30.00 | 25.41 | 29.82 | 4,103,746 | +5.70(+23.64%) |
Oct 10, 2008 | 22.27 | 24.77 | 21.51 | 24.12 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.99 | 28.27 | 24.56 | 24.56 | 4,992,603 | -0.65(-2.57%) |
Oct 08, 2008 | 30.90 | 33.97 | 25.20 | 25.20 | 4,573,751 | -5.36(-17.54%) |
Oct 07, 2008 | 31.26 | 32.98 | 30.56 | 30.56 | 3,435,773 | -1.30(-4.09%) |
Oct 06, 2008 | 32.07 | 32.93 | 30.84 | 31.87 | 4,422,814 | -1.24(-3.74%) |
Oct 03, 2008 | 32.53 | 34.40 | 32.53 | 33.11 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.53 | 36.20 | 32.17 | 32.21 | 2,701,565 | -3.33(-9.36%) |
Oct 01, 2008 | 36.17 | 36.17 | 34.79 | 35.54 | 2,669,180 | -0.96(-2.63%) |
Sep 30, 2008 | 34.91 | 36.65 | 34.63 | 36.50 | 2,592,518 | +2.42(+7.11%) |
Sep 29, 2008 | 37.84 | 38.59 | 32.35 | 34.08 | 7,209,189 | -5.66(-14.24%) |
Sep 26, 2008 | 38.59 | 39.73 | 37.99 | 39.73 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.58 | 40.30 | 37.33 | 39.04 | 2,002,269 | +1.46(+3.89%) |
Sep 24, 2008 | 36.25 | 38.84 | 36.01 | 37.58 | 1,996,121 | +0.43(+1.17%) |
Sep 23, 2008 | 39.28 | 39.28 | 36.28 | 37.14 | 1,425,786 | +0.13(+0.35%) |
Sep 22, 2008 | 37.56 | 38.96 | 35.80 | 37.02 | 4,323,682 | -0.86(-2.27%) |
Sep 19, 2008 | 41.53 | 45.58 | 36.23 | 37.88 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.27 | 36.97 | 33.37 | 36.97 | 5,725,602 | +2.02(+5.79%) |
Sep 17, 2008 | 36.71 | 37.51 | 34.61 | 34.95 | 4,943,020 | -2.04(-5.52%) |
Sep 16, 2008 | 35.12 | 37.32 | 34.70 | 36.99 | 5,242,261 | +0.73(+2.01%) |
Sep 15, 2008 | 36.45 | 38.74 | 36.26 | 36.26 | 5,300,156 | -2.42(-6.26%) |
Sep 12, 2008 | 38.11 | 38.91 | 37.70 | 38.68 | 5,495,576 | +0.53(+1.38%) |
Sep 11, 2008 | 37.51 | 38.27 | 37.43 | 38.15 | 4,428,652 | -0.25(-0.65%) |
Sep 10, 2008 | 38.05 | 38.85 | 37.14 | 38.40 | 4,058,039 | +0.20(+0.53%) |
Sep 09, 2008 | 39.82 | 40.25 | 38.20 | 38.20 | 4,505,633 | -1.90(-4.75%) |
Sep 08, 2008 | 41.78 | 41.78 | 39.10 | 40.10 | 3,988,583 | +1.02(+2.60%) |
Sep 05, 2008 | 38.35 | 39.14 | 37.99 | 39.09 | 0 | +0.55(+1.41%) |
Sep 04, 2008 | 39.28 | 39.32 | 38.36 | 38.54 | 3,866,031 | -0.91(-2.30%) |
Sep 03, 2008 | 39.88 | 40.14 | 39.04 | 39.45 | 2,612,899 | -0.31(-0.79%) |
Sep 02, 2008 | 40.73 | 41.72 | 39.50 | 39.76 | 2,350,247 | -0.38(-0.94%) |
Aug 29, 2008 | 40.27 | 40.76 | 40.04 | 40.14 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.95 | 40.52 | 39.83 | 40.42 | 2,770,583 | +0.67(+1.70%) |
Aug 27, 2008 | 38.73 | 39.74 | 38.67 | 39.74 | 2,259,512 | +1.03(+2.65%) |
Aug 26, 2008 | 38.10 | 38.78 | 37.85 | 38.72 | 1,702,831 | +0.50(+1.31%) |
Aug 25, 2008 | 38.61 | 39.22 | 38.16 | 38.22 | 1,386,295 | -0.67(-1.73%) |
Aug 22, 2008 | 37.83 | 38.89 | 37.83 | 38.89 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.89 | 38.30 | 37.56 | 37.88 | 1,729,362 | -0.21(-0.56%) |
Aug 20, 2008 | 37.85 | 38.12 | 37.51 | 38.09 | 1,968,643 | +0.25(+0.66%) |
Aug 19, 2008 | 38.13 | 38.48 | 37.67 | 37.84 | 2,020,394 | -0.58(-1.52%) |
Aug 18, 2008 | 39.01 | 39.30 | 38.33 | 38.42 | 2,965,184 | -0.75(-1.91%) |
Aug 15, 2008 | 39.30 | 40.15 | 38.91 | 39.17 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.49 | 39.48 | 38.49 | 39.37 | 2,479,545 | +0.31(+0.80%) |
Aug 13, 2008 | 39.08 | 39.57 | 38.70 | 39.06 | 2,964,251 | -0.32(-0.82%) |
Aug 12, 2008 | 39.66 | 39.93 | 39.26 | 39.38 | 3,025,661 | -0.57(-1.43%) |
Aug 11, 2008 | 40.19 | 40.49 | 39.52 | 39.95 | 2,802,106 | -0.25(-0.62%) |
Aug 08, 2008 | 39.57 | 40.33 | 39.21 | 40.20 | 15,324,128 | +0.75(+1.90%) |
Aug 07, 2008 | 40.68 | 41.08 | 39.36 | 39.46 | 2,799,717 | -1.48(-3.61%) |
Aug 06, 2008 | 40.57 | 41.41 | 40.57 | 40.93 | 2,997,095 | +0.29(+0.71%) |
Aug 05, 2008 | 40.25 | 40.66 | 39.79 | 40.65 | 3,754,886 | +0.72(+1.81%) |
Aug 04, 2008 | 40.69 | 41.17 | 39.93 | 39.93 | 2,699,316 | -1.08(-2.64%) |
Aug 01, 2008 | 41.12 | 41.31 | 40.55 | 41.01 | 2,511,294 | -0.18(-0.43%) |
Jul 31, 2008 | 41.59 | 41.92 | 41.14 | 41.18 | 2,938,344 | -0.79(-1.89%) |
Jul 30, 2008 | 42.27 | 42.76 | 41.09 | 41.98 | 3,364,253 | +0.90(+2.18%) |
Jul 29, 2008 | 41.08 | 41.17 | 39.65 | 41.08 | 4,354,573 | +1.76(+4.47%) |
Jul 28, 2008 | 38.74 | 40.56 | 38.49 | 39.33 | 4,082,371 | +0.58(+1.50%) |
Jul 25, 2008 | 40.38 | 40.51 | 38.13 | 38.74 | 3,394,880 | +0.02(+0.05%) |
Jul 24, 2008 | 40.30 | 40.68 | 38.61 | 38.73 | 4,919,817 | -1.40(-3.50%) |
Jul 23, 2008 | 40.65 | 40.90 | 39.93 | 40.13 | 3,797,236 | -0.64(-1.56%) |
Jul 22, 2008 | 40.01 | 40.89 | 39.58 | 40.77 | 3,686,339 | +0.56(+1.40%) |
Jul 21, 2008 | 39.67 | 40.56 | 39.08 | 40.20 | 3,936,210 | +0.52(+1.30%) |
Jul 18, 2008 | 39.71 | 39.85 | 39.28 | 39.69 | 6,619,611 | -0.07(-0.19%) |
Jul 17, 2008 | 40.34 | 40.83 | 39.44 | 39.76 | 7,176,869 | -0.30(-0.76%) |
Jul 16, 2008 | 40.25 | 40.79 | 39.78 | 40.07 | 6,484,079 | -0.39(-0.96%) |
Jul 15, 2008 | 40.94 | 41.69 | 40.36 | 40.45 | 6,288,965 | -0.93(-2.26%) |
Jul 14, 2008 | 42.47 | 42.63 | 41.29 | 41.39 | 5,192,413 | -0.54(-1.28%) |
Jul 11, 2008 | 42.15 | 42.98 | 40.80 | 41.92 | 5,468,256 | -0.57(-1.35%) |
Jul 10, 2008 | 41.90 | 42.72 | 41.59 | 42.50 | 4,611,575 | +0.32(+0.77%) |
Jul 09, 2008 | 43.47 | 43.92 | 42.05 | 42.17 | 4,878,995 | -0.92(-2.14%) |
Jul 08, 2008 | 43.12 | 43.21 | 41.66 | 43.10 | 5,407,708 | +1.29(+3.10%) |
Jul 07, 2008 | 42.76 | 43.61 | 41.58 | 41.80 | 3,686,473 | -0.67(-1.59%) |
Jul 04, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | +0.00(+0.00%) |
Jul 03, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | -0.43(-0.99%) |
Jul 02, 2008 | 43.51 | 44.83 | 42.89 | 42.90 | 2,561,485 | -0.75(-1.71%) |