Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.23 | 19.53 | 19.15 | 19.24 | 5,817,885 | +0.04(+0.21%) |
Jul 30, 2009 | 19.68 | 20.13 | 19.06 | 19.20 | 11,413,269 | -0.98(-4.85%) |
Jul 29, 2009 | 20.02 | 20.31 | 19.92 | 20.18 | 4,945,558 | +0.04(+0.20%) |
Jul 28, 2009 | 20.20 | 20.48 | 20.09 | 20.14 | 5,424,636 | -0.08(-0.41%) |
Jul 27, 2009 | 20.16 | 20.32 | 20.03 | 20.22 | 3,300,289 | +0.10(+0.51%) |
Jul 24, 2009 | 20.06 | 20.25 | 19.83 | 20.12 | 2,071 | -0.09(-0.44%) |
Jul 23, 2009 | 19.79 | 20.29 | 19.61 | 20.20 | 6,921,817 | +0.47(+2.36%) |
Jul 22, 2009 | 19.10 | 19.94 | 19.10 | 19.74 | 6,750,267 | +0.51(+2.67%) |
Jul 21, 2009 | 19.49 | 19.62 | 19.10 | 19.23 | 3,618,531 | -0.10(-0.53%) |
Jul 20, 2009 | 19.34 | 19.39 | 19.19 | 19.33 | 3,392,105 | +0.10(+0.53%) |
Jul 17, 2009 | 19.28 | 19.30 | 19.03 | 19.23 | 3,758,228 | -0.10(-0.50%) |
Jul 16, 2009 | 18.94 | 19.37 | 18.87 | 19.32 | 3,684,482 | +0.36(+1.88%) |
Jul 15, 2009 | 18.88 | 19.01 | 18.71 | 18.97 | 3,476,438 | +0.27(+1.46%) |
Jul 14, 2009 | 18.68 | 18.71 | 18.51 | 18.69 | 4,387,326 | +0.10(+0.52%) |
Jul 13, 2009 | 18.47 | 18.62 | 18.42 | 18.60 | 4,244,530 | +0.21(+1.12%) |
Jul 10, 2009 | 18.25 | 18.44 | 18.06 | 18.39 | 3,411,676 | +0.06(+0.34%) |
Jul 09, 2009 | 18.27 | 18.41 | 18.12 | 18.33 | 4,392,704 | +0.14(+0.75%) |
Jul 08, 2009 | 18.44 | 18.48 | 18.01 | 18.19 | 6,423,813 | -0.21(-1.15%) |
Jul 07, 2009 | 18.70 | 18.72 | 18.38 | 18.40 | 3,574,491 | -0.30(-1.61%) |
Jul 06, 2009 | 18.68 | 18.99 | 18.55 | 18.71 | 4,762,589 | -0.05(-0.26%) |
Jul 02, 2009 | 19.03 | 19.15 | 18.73 | 18.75 | 3,522,878 | -0.43(-2.25%) |
Jul 01, 2009 | 19.34 | 19.53 | 19.14 | 19.18 | 4,811,743 | -0.09(-0.46%) |
Jun 30, 2009 | 19.57 | 19.57 | 19.15 | 19.27 | 4,118,209 | -0.25(-1.26%) |
Jun 29, 2009 | 19.37 | 19.57 | 19.29 | 19.52 | 4,953,237 | +0.18(+0.92%) |
Jun 26, 2009 | 19.29 | 19.44 | 19.08 | 19.34 | 9,468,929 | -0.04(-0.21%) |
Jun 25, 2009 | 19.24 | 19.47 | 19.16 | 19.38 | 4,968,789 | +0.47(+2.50%) |
Jun 24, 2009 | 18.69 | 19.08 | 18.60 | 18.91 | 5,066,742 | +0.32(+1.73%) |
Jun 23, 2009 | 18.92 | 19.03 | 18.57 | 18.59 | 4,537,461 | -0.31(-1.67%) |
Jun 22, 2009 | 19.23 | 19.51 | 18.83 | 18.90 | 4,335,607 | -0.41(-2.13%) |
Jun 19, 2009 | 19.53 | 19.65 | 19.23 | 19.31 | 5,791,589 | -0.05(-0.25%) |
Jun 18, 2009 | 19.27 | 19.56 | 19.10 | 19.36 | 4,421,734 | +0.18(+0.96%) |
Jun 17, 2009 | 19.07 | 19.40 | 18.98 | 19.18 | 5,696,955 | +0.20(+1.05%) |
Jun 16, 2009 | 19.29 | 19.29 | 18.85 | 18.98 | 4,667,957 | -0.34(-1.75%) |
Jun 15, 2009 | 19.42 | 19.56 | 19.10 | 19.32 | 4,074,200 | -0.26(-1.31%) |
Jun 12, 2009 | 19.49 | 19.62 | 19.29 | 19.57 | 3,085,037 | +0.03(+0.14%) |
Jun 11, 2009 | 19.29 | 19.77 | 19.27 | 19.55 | 3,572,234 | +0.31(+1.60%) |
Jun 10, 2009 | 19.16 | 19.30 | 19.03 | 19.24 | 4,453,387 | +0.19(+1.01%) |
Jun 09, 2009 | 19.18 | 19.20 | 18.91 | 19.05 | 3,530,689 | -0.09(-0.47%) |
Jun 08, 2009 | 19.23 | 19.29 | 18.88 | 19.14 | 5,121,108 | -0.22(-1.13%) |
Jun 05, 2009 | 19.61 | 19.73 | 19.31 | 19.36 | 5,079,015 | -0.14(-0.74%) |
Jun 04, 2009 | 19.66 | 19.77 | 19.42 | 19.50 | 4,663,258 | -0.14(-0.70%) |
Jun 03, 2009 | 19.51 | 19.68 | 19.38 | 19.64 | 4,449,654 | -0.03(-0.13%) |
Jun 02, 2009 | 19.59 | 19.85 | 19.55 | 19.66 | 5,178,702 | -0.10(-0.53%) |
Jun 01, 2009 | 19.12 | 19.78 | 19.10 | 19.77 | 6,690,910 | +0.88(+4.68%) |
May 29, 2009 | 19.05 | 19.14 | 18.68 | 18.88 | 6,155,304 | -0.04(-0.22%) |
May 28, 2009 | 19.16 | 19.24 | 18.66 | 18.92 | 6,562,932 | -0.27(-1.39%) |
May 27, 2009 | 19.51 | 19.65 | 19.16 | 19.19 | 5,550,522 | -0.28(-1.44%) |
May 26, 2009 | 19.35 | 19.71 | 19.01 | 19.47 | 5,652,298 | +0.15(+0.78%) |
May 22, 2009 | 19.33 | 19.53 | 19.20 | 19.32 | 3,653,129 | +0.05(+0.28%) |
May 21, 2009 | 19.31 | 19.78 | 19.07 | 19.27 | 4,334,523 | -0.10(-0.53%) |
May 20, 2009 | 19.71 | 19.77 | 19.36 | 19.37 | 6,163,309 | -0.18(-0.91%) |
May 19, 2009 | 19.63 | 19.77 | 19.18 | 19.55 | 7,332,537 | +0.48(+2.51%) |
May 18, 2009 | 18.49 | 19.08 | 18.38 | 19.07 | 5,704,295 | +0.71(+3.84%) |
May 15, 2009 | 18.47 | 18.62 | 18.22 | 18.36 | 5,646,403 | -0.15(-0.81%) |
May 14, 2009 | 18.16 | 18.65 | 18.16 | 18.51 | 5,593,798 | +0.31(+1.69%) |
May 13, 2009 | 18.21 | 18.45 | 18.14 | 18.21 | 4,128,158 | -0.19(-1.04%) |
May 12, 2009 | 18.49 | 18.49 | 18.21 | 18.40 | 4,610,007 | +0.01(+0.07%) |
May 11, 2009 | 18.31 | 18.47 | 18.22 | 18.38 | 4,405,141 | -0.10(-0.52%) |
May 08, 2009 | 18.45 | 18.79 | 18.31 | 18.48 | 6,419,241 | +0.24(+1.31%) |
May 07, 2009 | 18.79 | 18.79 | 18.07 | 18.24 | 7,352,611 | -0.21(-1.11%) |
May 06, 2009 | 18.56 | 18.56 | 18.29 | 18.45 | 6,932,762 | +0.05(+0.26%) |
May 05, 2009 | 18.27 | 18.44 | 18.21 | 18.40 | 7,396,361 | +0.03(+0.19%) |
May 04, 2009 | 18.34 | 18.38 | 18.24 | 18.36 | 6,942,989 | +0.45(+2.52%) |
May 01, 2009 | 18.21 | 18.39 | 17.80 | 17.91 | 9,596,954 | -0.34(-1.87%) |
Apr 30, 2009 | 18.64 | 18.77 | 18.08 | 18.25 | 7,200,267 | -0.04(-0.22%) |
Apr 29, 2009 | 18.48 | 19.16 | 18.19 | 18.29 | 9,596,513 | -0.17(-0.93%) |
Apr 28, 2009 | 18.08 | 18.68 | 18.05 | 18.47 | 5,813,931 | +0.26(+1.43%) |
Apr 27, 2009 | 18.24 | 18.73 | 18.11 | 18.21 | 6,370,787 | -0.20(-1.08%) |
Apr 24, 2009 | 18.36 | 18.54 | 18.16 | 18.40 | 4,767,892 | +0.15(+0.83%) |
Apr 23, 2009 | 18.47 | 18.47 | 17.97 | 18.25 | 6,021,894 | -0.26(-1.40%) |
Apr 22, 2009 | 18.68 | 18.81 | 18.42 | 18.51 | 5,273,280 | -0.38(-1.99%) |
Apr 21, 2009 | 18.70 | 18.97 | 18.66 | 18.89 | 5,025,589 | +0.14(+0.73%) |
Apr 20, 2009 | 18.57 | 18.82 | 18.45 | 18.75 | 5,639,503 | -0.05(-0.29%) |
Apr 17, 2009 | 18.45 | 18.88 | 18.37 | 18.81 | 6,486,163 | +0.44(+2.38%) |
Apr 16, 2009 | 18.47 | 18.56 | 18.07 | 18.37 | 4,849,363 | -0.08(-0.41%) |
Apr 15, 2009 | 18.21 | 18.46 | 18.21 | 18.45 | 4,310,125 | +0.18(+1.01%) |
Apr 14, 2009 | 18.01 | 18.37 | 17.97 | 18.26 | 4,307,156 | +0.05(+0.30%) |
Apr 13, 2009 | 17.90 | 18.32 | 17.82 | 18.21 | 4,089,927 | +0.24(+1.33%) |
Apr 09, 2009 | 18.19 | 18.75 | 17.75 | 17.97 | 5,148,141 | +0.18(+1.04%) |
Apr 08, 2009 | 17.81 | 17.87 | 17.62 | 17.78 | 3,627,435 | +0.01(+0.04%) |
Apr 07, 2009 | 17.89 | 18.03 | 17.64 | 17.77 | 3,781,763 | -0.42(-2.33%) |
Apr 06, 2009 | 17.96 | 18.27 | 17.64 | 18.20 | 4,002,074 | +0.11(+0.61%) |
Apr 03, 2009 | 17.95 | 18.14 | 17.60 | 18.09 | 8,138,799 | +0.18(+0.99%) |
Apr 02, 2009 | 17.88 | 18.31 | 17.58 | 17.91 | 7,461,625 | +0.40(+2.27%) |
Apr 01, 2009 | 17.33 | 17.75 | 17.14 | 17.51 | 7,084,222 | -0.01(-0.04%) |
Mar 31, 2009 | 17.51 | 17.80 | 17.31 | 17.52 | 6,001,758 | +0.19(+1.11%) |
Mar 30, 2009 | 17.43 | 17.57 | 17.17 | 17.33 | 5,437,641 | -0.88(-4.81%) |
Mar 26, 2009 | 17.73 | 18.23 | 17.45 | 18.21 | 7,577,227 | +0.59(+3.34%) |
Mar 25, 2009 | 17.73 | 18.14 | 17.33 | 17.62 | 6,981,083 | -0.02(-0.12%) |
Mar 24, 2009 | 17.58 | 17.84 | 17.46 | 17.64 | 4,046,290 | -0.09(-0.50%) |
Mar 23, 2009 | 17.51 | 17.75 | 17.43 | 17.73 | 6,270,287 | +0.54(+3.15%) |
Mar 20, 2009 | 17.78 | 18.09 | 17.16 | 17.19 | 7,756,879 | -0.51(-2.90%) |
Mar 19, 2009 | 17.75 | 17.90 | 17.57 | 17.70 | 6,509,792 | +0.42(+2.42%) |
Mar 18, 2009 | 17.08 | 17.65 | 16.73 | 17.28 | 6,904,563 | +0.14(+0.80%) |
Mar 17, 2009 | 16.47 | 17.14 | 16.36 | 17.14 | 7,105,188 | +0.71(+4.33%) |
Mar 16, 2009 | 16.68 | 16.90 | 16.36 | 16.43 | 5,910,722 | -0.04(-0.25%) |
Mar 13, 2009 | 16.80 | 16.88 | 16.31 | 16.47 | 0 | -0.23(-1.35%) |
Mar 12, 2009 | 15.91 | 16.82 | 15.91 | 16.70 | 6,635,041 | +0.70(+4.36%) |
Mar 11, 2009 | 15.78 | 16.23 | 15.55 | 16.00 | 7,356,649 | +0.36(+2.32%) |
Mar 10, 2009 | 15.33 | 15.79 | 15.26 | 15.64 | 10,206,510 | +0.42(+2.79%) |
Mar 09, 2009 | 15.79 | 15.91 | 15.13 | 15.21 | 9,074,436 | -0.70(-4.43%) |
Mar 06, 2009 | 16.14 | 16.54 | 15.62 | 15.92 | 0 | -0.10(-0.60%) |
Mar 05, 2009 | 16.52 | 16.61 | 15.89 | 16.02 | 9,588,636 | -0.83(-4.92%) |
Mar 04, 2009 | 17.47 | 17.60 | 16.77 | 16.84 | 11,156,641 | -0.82(-4.65%) |
Mar 02, 2009 | 18.12 | 18.36 | 17.65 | 17.66 | 10,162,094 | -0.81(-4.41%) |
Feb 27, 2009 | 18.58 | 18.69 | 17.85 | 18.48 | 0 | -0.27(-1.42%) |
Feb 26, 2009 | 19.30 | 19.35 | 18.72 | 18.75 | 5,114,885 | -0.40(-2.07%) |
Feb 25, 2009 | 19.44 | 19.64 | 18.97 | 19.14 | 6,410,185 | -0.30(-1.55%) |
Feb 24, 2009 | 18.97 | 19.53 | 18.62 | 19.44 | 9,168,725 | +0.60(+3.16%) |
Feb 23, 2009 | 19.74 | 19.80 | 18.79 | 18.85 | 7,768,113 | -0.70(-3.60%) |
Feb 20, 2009 | 19.17 | 19.72 | 19.16 | 19.55 | 0 | +0.12(+0.60%) |
Feb 19, 2009 | 19.66 | 19.79 | 19.38 | 19.44 | 4,507,583 | -0.10(-0.49%) |
Feb 18, 2009 | 19.59 | 19.87 | 19.44 | 19.53 | 7,102,686 | -0.06(-0.31%) |
Feb 17, 2009 | 19.57 | 19.95 | 19.05 | 19.59 | 7,510,374 | -0.46(-2.29%) |
Feb 13, 2009 | 19.82 | 20.33 | 19.80 | 20.05 | 6,547,186 | +0.03(+0.14%) |
Feb 12, 2009 | 20.27 | 20.27 | 18.89 | 20.03 | 10,404,319 | +0.55(+2.85%) |
Feb 11, 2009 | 19.51 | 19.87 | 19.38 | 19.47 | 6,796,522 | +0.10(+0.53%) |
Feb 10, 2009 | 20.06 | 20.19 | 19.36 | 19.37 | 7,464,987 | -0.82(-4.07%) |
Feb 09, 2009 | 20.31 | 20.55 | 19.85 | 20.19 | 6,526,571 | -0.17(-0.84%) |
Feb 06, 2009 | 20.14 | 20.45 | 20.06 | 20.36 | 6,419,494 | +0.18(+0.92%) |
Feb 05, 2009 | 20.40 | 20.55 | 19.94 | 20.18 | 8,881,016 | -0.36(-1.73%) |
Feb 04, 2009 | 21.10 | 21.32 | 20.46 | 20.53 | 6,987,651 | -0.44(-2.09%) |
Feb 03, 2009 | 20.87 | 21.05 | 20.40 | 20.97 | 6,165,080 | +0.26(+1.26%) |
Feb 02, 2009 | 21.13 | 21.33 | 20.46 | 20.71 | 8,448,205 | -0.64(-2.98%) |
Jan 30, 2009 | 21.94 | 21.97 | 21.22 | 21.35 | 0 | -0.42(-1.95%) |
Jan 29, 2009 | 22.35 | 22.44 | 21.66 | 21.77 | 6,316,399 | -0.71(-3.14%) |
Jan 28, 2009 | 22.75 | 22.86 | 22.25 | 22.48 | 5,548,122 | +0.07(+0.31%) |
Jan 27, 2009 | 22.46 | 22.59 | 22.20 | 22.41 | 4,851,737 | +0.11(+0.49%) |
Jan 26, 2009 | 21.97 | 22.63 | 21.90 | 22.30 | 5,539,541 | +0.34(+1.56%) |
Jan 23, 2009 | 21.91 | 22.33 | 21.60 | 21.96 | 5,707,951 | -0.34(-1.50%) |
Jan 22, 2009 | 22.06 | 22.43 | 21.38 | 22.29 | 6,247,541 | -0.05(-0.21%) |
Jan 21, 2009 | 21.85 | 22.41 | 21.50 | 22.34 | 6,362,592 | +0.75(+3.49%) |
Jan 20, 2009 | 21.91 | 22.22 | 21.50 | 21.59 | 5,871,821 | -0.58(-2.62%) |
Jan 16, 2009 | 22.44 | 22.44 | 21.68 | 22.17 | 9,262,065 | +0.00(+0.00%) |
Jan 15, 2009 | 20.98 | 22.18 | 20.87 | 22.17 | 7,837,512 | +0.66(+3.05%) |
Jan 14, 2009 | 21.90 | 22.00 | 21.22 | 21.51 | 5,859,846 | -0.61(-2.75%) |
Jan 13, 2009 | 22.24 | 22.26 | 21.93 | 22.12 | 5,360,967 | -0.15(-0.68%) |
Jan 12, 2009 | 22.39 | 22.41 | 22.02 | 22.27 | 4,226,279 | -0.13(-0.58%) |
Jan 09, 2009 | 22.84 | 23.04 | 22.33 | 22.40 | 4,501,371 | -0.31(-1.36%) |
Jan 08, 2009 | 22.15 | 22.76 | 21.98 | 22.71 | 4,622,749 | +0.42(+1.87%) |
Jan 07, 2009 | 22.52 | 22.63 | 22.19 | 22.29 | 6,884,444 | -0.35(-1.54%) |
Jan 06, 2009 | 23.15 | 23.26 | 22.50 | 22.64 | 5,001,997 | -0.34(-1.46%) |
Jan 05, 2009 | 23.07 | 23.26 | 22.85 | 22.98 | 4,701,384 | -0.14(-0.62%) |
Jan 02, 2009 | 22.65 | 23.24 | 22.40 | 23.12 | 0 | +0.44(+1.93%) |
Jan 01, 2009 | 21.93 | 22.79 | 21.93 | 22.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.93 | 22.79 | 21.93 | 22.68 | 5,801,304 | +0.48(+2.16%) |
Dec 30, 2008 | 21.25 | 22.20 | 21.17 | 22.20 | 6,142,980 | +1.10(+5.22%) |
Dec 29, 2008 | 21.22 | 21.22 | 20.88 | 21.10 | 2,121,572 | -0.09(-0.42%) |
Dec 26, 2008 | 21.27 | 21.48 | 21.00 | 21.19 | 1,167,607 | +0.04(+0.19%) |
Dec 24, 2008 | 21.21 | 21.31 | 20.94 | 21.15 | 892,581 | +0.12(+0.59%) |
Dec 23, 2008 | 21.69 | 21.89 | 20.85 | 21.03 | 3,604,785 | -0.53(-2.45%) |
Dec 22, 2008 | 21.17 | 21.59 | 21.10 | 21.55 | 3,571,091 | +0.19(+0.90%) |
Dec 19, 2008 | 22.40 | 22.40 | 21.29 | 21.36 | 6,186,861 | -0.02(-0.10%) |
Dec 18, 2008 | 21.68 | 22.03 | 21.10 | 21.38 | 4,512,664 | -0.12(-0.57%) |
Dec 17, 2008 | 21.52 | 21.83 | 21.09 | 21.50 | 5,283,947 | -0.21(-0.95%) |
Dec 16, 2008 | 20.83 | 21.96 | 20.52 | 21.71 | 6,575,814 | +1.06(+5.14%) |
Dec 15, 2008 | 21.22 | 21.22 | 20.33 | 20.65 | 3,931,219 | +0.18(+0.87%) |
Dec 12, 2008 | 19.81 | 20.52 | 19.55 | 20.47 | 4,366,081 | +0.31(+1.53%) |
Dec 11, 2008 | 20.55 | 20.84 | 20.07 | 20.16 | 4,679,761 | -0.55(-2.64%) |
Dec 10, 2008 | 20.78 | 20.96 | 20.03 | 20.71 | 7,956,847 | +0.08(+0.36%) |
Dec 09, 2008 | 20.72 | 21.15 | 20.44 | 20.64 | 5,640,506 | -0.02(-0.10%) |
Dec 08, 2008 | 20.53 | 21.00 | 20.27 | 20.66 | 4,927,659 | +0.33(+1.62%) |
Dec 05, 2008 | 19.65 | 20.36 | 19.14 | 20.33 | 6,903,567 | +0.24(+1.19%) |
Dec 04, 2008 | 20.01 | 20.70 | 19.84 | 20.09 | 6,976,044 | -0.23(-1.15%) |
Dec 03, 2008 | 19.92 | 20.49 | 19.18 | 20.32 | 10,363,040 | +0.90(+4.62%) |
Dec 02, 2008 | 19.44 | 19.61 | 18.93 | 19.42 | 6,979,120 | +0.56(+2.98%) |
Dec 01, 2008 | 19.86 | 19.86 | 18.81 | 18.86 | 7,934,714 | -1.12(-5.62%) |
Nov 28, 2008 | 19.36 | 20.05 | 19.36 | 19.99 | 2,894,204 | +0.57(+2.93%) |
Nov 26, 2008 | 19.84 | 20.19 | 18.90 | 19.42 | 10,833,625 | -1.07(-5.21%) |
Nov 25, 2008 | 21.19 | 21.54 | 19.64 | 20.48 | 9,836,974 | -0.30(-1.45%) |
Nov 24, 2008 | 20.71 | 21.11 | 20.16 | 20.79 | 8,117,797 | +0.47(+2.29%) |
Nov 21, 2008 | 20.22 | 20.38 | 19.16 | 20.32 | 11,271,259 | +0.47(+2.38%) |
Nov 20, 2008 | 20.16 | 21.13 | 19.63 | 19.85 | 11,069,246 | -0.50(-2.46%) |
Nov 19, 2008 | 21.46 | 21.63 | 20.31 | 20.35 | 7,909,539 | -1.14(-5.29%) |
Nov 18, 2008 | 20.55 | 21.48 | 20.35 | 21.48 | 8,065,667 | +0.93(+4.53%) |
Nov 17, 2008 | 21.13 | 21.13 | 20.26 | 20.55 | 8,647,816 | -0.80(-3.75%) |
Nov 14, 2008 | 21.24 | 22.39 | 21.03 | 21.35 | 0 | -0.09(-0.42%) |
Nov 13, 2008 | 20.09 | 21.45 | 19.29 | 21.44 | 9,110,766 | +1.43(+7.15%) |
Nov 12, 2008 | 20.37 | 20.66 | 19.91 | 20.01 | 5,358,723 | -0.70(-3.37%) |
Nov 11, 2008 | 20.03 | 21.13 | 20.03 | 20.71 | 4,715,844 | -0.29(-1.37%) |
Nov 10, 2008 | 21.08 | 21.62 | 20.73 | 21.00 | 4,713,470 | +0.06(+0.29%) |
Nov 07, 2008 | 20.40 | 20.94 | 20.18 | 20.94 | 8,676,841 | +0.73(+3.59%) |
Nov 06, 2008 | 20.90 | 21.68 | 20.05 | 20.21 | 7,892,814 | -1.15(-5.38%) |
Nov 05, 2008 | 22.15 | 22.36 | 21.20 | 21.36 | 5,786,708 | -1.05(-4.67%) |
Nov 04, 2008 | 21.64 | 22.45 | 21.50 | 22.41 | 5,846,503 | +1.28(+6.06%) |
Nov 03, 2008 | 21.35 | 21.66 | 20.92 | 21.13 | 3,978,072 | -0.25(-1.15%) |
Oct 31, 2008 | 21.55 | 21.99 | 20.81 | 21.37 | 6,277,962 | -0.14(-0.67%) |
Oct 30, 2008 | 21.21 | 21.69 | 20.61 | 21.52 | 5,892,789 | +1.26(+6.22%) |
Oct 29, 2008 | 19.48 | 21.53 | 19.48 | 20.26 | 9,127,040 | +0.53(+2.67%) |
Oct 28, 2008 | 18.82 | 19.75 | 17.89 | 19.73 | 7,178,193 | +1.45(+7.94%) |
Oct 27, 2008 | 19.08 | 19.36 | 18.28 | 18.28 | 5,241,200 | -0.97(-5.05%) |
Oct 24, 2008 | 18.81 | 19.85 | 18.48 | 19.25 | 5,304,959 | -0.75(-3.76%) |
Oct 23, 2008 | 20.22 | 20.99 | 19.04 | 20.01 | 8,196,261 | -0.08(-0.41%) |
Oct 22, 2008 | 20.57 | 20.92 | 19.77 | 20.09 | 7,767,528 | -0.86(-4.08%) |
Oct 21, 2008 | 21.56 | 21.66 | 20.84 | 20.94 | 4,417,040 | -0.79(-3.62%) |
Oct 20, 2008 | 20.70 | 21.85 | 20.39 | 21.73 | 6,440,945 | +1.35(+6.62%) |
Oct 17, 2008 | 20.05 | 21.29 | 19.75 | 20.38 | 7,170,246 | -0.08(-0.37%) |
Oct 16, 2008 | 20.56 | 22.13 | 19.55 | 20.46 | 10,496,924 | -0.12(-0.57%) |
Oct 15, 2008 | 21.22 | 21.22 | 20.20 | 20.57 | 9,579,310 | -0.70(-3.28%) |
Oct 14, 2008 | 22.34 | 22.57 | 20.48 | 21.27 | 11,002,090 | +0.47(+2.27%) |
Oct 13, 2008 | 19.42 | 20.88 | 18.67 | 20.80 | 11,144,733 | +3.17(+17.97%) |
Oct 10, 2008 | 18.07 | 19.14 | 16.78 | 17.63 | 14,884,754 | -1.07(-5.74%) |
Oct 09, 2008 | 19.97 | 20.33 | 18.71 | 18.71 | 8,922,049 | -1.12(-5.63%) |
Oct 08, 2008 | 20.05 | 20.89 | 19.63 | 19.82 | 9,465,044 | -0.56(-2.75%) |
Oct 07, 2008 | 21.75 | 21.83 | 20.36 | 20.38 | 6,620,766 | -1.10(-5.13%) |
Oct 06, 2008 | 21.81 | 22.17 | 20.61 | 21.48 | 8,380,710 | -0.56(-2.55%) |
Oct 03, 2008 | 21.98 | 22.88 | 21.96 | 22.05 | 0 | +0.43(+2.00%) |
Oct 02, 2008 | 21.08 | 21.83 | 20.87 | 21.61 | 8,578,790 | +0.37(+1.74%) |
Oct 01, 2008 | 21.50 | 21.56 | 20.87 | 21.24 | 7,588,353 | -0.31(-1.43%) |
Sep 30, 2008 | 21.94 | 21.96 | 21.35 | 21.55 | 7,689,996 | -0.01(-0.03%) |
Sep 29, 2008 | 22.62 | 22.88 | 21.25 | 21.56 | 6,764,189 | -1.23(-5.38%) |
Sep 26, 2008 | 22.57 | 22.85 | 22.20 | 22.78 | 0 | -0.06(-0.27%) |
Sep 25, 2008 | 22.86 | 23.05 | 22.59 | 22.85 | 3,458,251 | +0.36(+1.58%) |
Sep 24, 2008 | 22.72 | 22.83 | 22.18 | 22.49 | 3,722,153 | -0.10(-0.45%) |
Sep 23, 2008 | 23.54 | 23.54 | 22.49 | 22.59 | 5,651,879 | -0.96(-4.07%) |
Sep 22, 2008 | 23.85 | 24.06 | 23.44 | 23.55 | 3,988,939 | -0.34(-1.43%) |
Sep 19, 2008 | 24.09 | 24.75 | 22.92 | 23.89 | 0 | +0.56(+2.41%) |
Sep 18, 2008 | 23.35 | 23.60 | 22.80 | 23.33 | 7,762,013 | +0.16(+0.68%) |
Sep 17, 2008 | 23.26 | 23.61 | 22.72 | 23.17 | 6,558,512 | -0.48(-2.03%) |
Sep 16, 2008 | 23.52 | 23.85 | 22.78 | 23.65 | 7,305,074 | -0.16(-0.66%) |
Sep 15, 2008 | 23.78 | 24.30 | 23.60 | 23.81 | 4,087,145 | -0.36(-1.50%) |
Sep 12, 2008 | 23.85 | 24.26 | 23.67 | 24.17 | 4,260,537 | +0.23(+0.94%) |
Sep 11, 2008 | 23.68 | 23.97 | 23.41 | 23.95 | 3,851,815 | +0.14(+0.60%) |
Sep 10, 2008 | 23.80 | 24.00 | 23.39 | 23.80 | 3,933,763 | +0.25(+1.05%) |
Sep 09, 2008 | 24.25 | 24.36 | 23.54 | 23.56 | 3,475,615 | -0.64(-2.63%) |
Sep 08, 2008 | 24.32 | 24.58 | 23.91 | 24.19 | 4,793,271 | +0.31(+1.32%) |
Sep 05, 2008 | 23.33 | 23.93 | 23.28 | 23.88 | 0 | +0.42(+1.78%) |
Sep 04, 2008 | 23.84 | 24.02 | 23.46 | 23.46 | 5,217,132 | -0.50(-2.09%) |
Sep 03, 2008 | 24.15 | 24.16 | 23.82 | 23.96 | 6,888,369 | -0.25(-1.02%) |
Sep 02, 2008 | 24.24 | 24.85 | 24.06 | 24.21 | 3,602,978 | +0.13(+0.54%) |
Aug 29, 2008 | 24.06 | 24.28 | 23.98 | 24.08 | 0 | -0.06(-0.26%) |
Aug 28, 2008 | 23.76 | 24.22 | 23.76 | 24.14 | 2,577,753 | +0.25(+1.06%) |
Aug 27, 2008 | 23.76 | 24.03 | 23.70 | 23.89 | 2,459,923 | +0.04(+0.17%) |
Aug 26, 2008 | 23.62 | 23.94 | 23.37 | 23.85 | 3,234,004 | +0.07(+0.29%) |
Aug 25, 2008 | 24.00 | 24.11 | 23.74 | 23.78 | 3,259,374 | -0.31(-1.31%) |
Aug 22, 2008 | 23.89 | 24.21 | 23.89 | 24.09 | 0 | +0.36(+1.50%) |
Aug 21, 2008 | 23.72 | 23.80 | 23.00 | 23.74 | 3,239,871 | +0.04(+0.17%) |
Aug 20, 2008 | 23.66 | 23.78 | 23.41 | 23.69 | 3,412,347 | +0.12(+0.52%) |
Aug 19, 2008 | 23.84 | 24.03 | 23.48 | 23.57 | 3,749,682 | -0.37(-1.54%) |
Aug 18, 2008 | 23.95 | 24.15 | 23.82 | 23.94 | 3,283,054 | +0.14(+0.58%) |
Aug 15, 2008 | 23.57 | 23.91 | 23.44 | 23.80 | 0 | +0.12(+0.49%) |
Aug 14, 2008 | 23.99 | 24.42 | 23.41 | 23.69 | 6,266,635 | -0.42(-1.73%) |
Aug 13, 2008 | 24.14 | 24.39 | 23.95 | 24.11 | 3,538,510 | -0.11(-0.45%) |
Aug 12, 2008 | 24.83 | 24.83 | 24.04 | 24.21 | 4,618,828 | -0.50(-2.02%) |
Aug 11, 2008 | 24.49 | 25.14 | 24.41 | 24.71 | 4,449,285 | +0.07(+0.28%) |
Aug 08, 2008 | 23.98 | 24.67 | 23.96 | 24.65 | 4,751,353 | +0.68(+2.86%) |
Aug 07, 2008 | 24.04 | 24.24 | 23.84 | 23.96 | 5,612,155 | -0.23(-0.93%) |
Aug 06, 2008 | 24.72 | 24.72 | 23.90 | 24.19 | 7,290,542 | -0.60(-2.43%) |
Aug 05, 2008 | 24.80 | 25.10 | 24.47 | 24.79 | 5,113,696 | +0.16(+0.64%) |
Aug 04, 2008 | 24.36 | 24.87 | 24.33 | 24.63 | 5,931,408 | +0.22(+0.90%) |