Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.29 | 16.87 | 16.11 | 16.62 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.10 | 17.12 | 16.56 | 16.57 | 4,762,242 | -0.38(-2.24%) |
Feb 25, 2009 | 16.46 | 17.29 | 16.46 | 16.95 | 6,099,481 | -0.48(-2.78%) |
Feb 24, 2009 | 16.48 | 17.51 | 16.48 | 17.43 | 6,563,216 | +0.46(+2.73%) |
Feb 23, 2009 | 17.50 | 17.68 | 16.91 | 16.97 | 6,492,366 | -0.48(-2.78%) |
Feb 20, 2009 | 17.80 | 17.93 | 17.21 | 17.45 | 8,124,885 | -0.47(-2.61%) |
Feb 19, 2009 | 18.21 | 18.27 | 17.81 | 17.92 | 7,362,731 | -0.02(-0.09%) |
Feb 18, 2009 | 18.68 | 18.71 | 17.89 | 17.94 | 15,425,597 | -0.58(-3.12%) |
Feb 17, 2009 | 18.85 | 18.85 | 18.14 | 18.52 | 12,381,547 | -0.51(-2.66%) |
Feb 13, 2009 | 19.19 | 19.36 | 19.01 | 19.02 | 6,084,572 | -0.21(-1.12%) |
Feb 12, 2009 | 19.31 | 19.31 | 18.81 | 19.24 | 8,429,181 | -0.10(-0.54%) |
Feb 11, 2009 | 19.62 | 19.73 | 19.14 | 19.34 | 5,912,755 | -0.21(-1.07%) |
Feb 10, 2009 | 19.77 | 20.00 | 19.40 | 19.55 | 9,495,178 | -0.38(-1.91%) |
Feb 09, 2009 | 20.39 | 20.48 | 19.73 | 19.93 | 5,009,185 | -0.41(-2.00%) |
Feb 06, 2009 | 20.19 | 20.46 | 19.98 | 20.34 | 8,475,933 | +0.08(+0.41%) |
Feb 05, 2009 | 20.12 | 20.37 | 19.80 | 20.26 | 7,653,410 | +0.12(+0.60%) |
Feb 04, 2009 | 20.25 | 20.34 | 19.86 | 20.14 | 5,758,653 | -0.01(-0.03%) |
Feb 03, 2009 | 20.03 | 20.31 | 19.73 | 20.14 | 5,450,297 | +0.17(+0.85%) |
Feb 02, 2009 | 19.18 | 20.09 | 19.08 | 19.97 | 8,900,228 | +0.59(+3.07%) |
Jan 30, 2009 | 20.00 | 20.07 | 19.16 | 19.38 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.50 | 20.18 | 19.42 | 19.94 | 5,821,234 | +0.29(+1.46%) |
Jan 28, 2009 | 19.80 | 19.88 | 19.41 | 19.66 | 6,212,056 | +0.12(+0.62%) |
Jan 27, 2009 | 19.79 | 19.80 | 19.41 | 19.53 | 5,513,474 | -0.15(-0.78%) |
Jan 26, 2009 | 19.35 | 19.87 | 19.22 | 19.69 | 7,881,502 | +0.41(+2.14%) |
Jan 23, 2009 | 19.05 | 19.34 | 18.76 | 19.28 | 4,840,544 | +0.04(+0.20%) |
Jan 22, 2009 | 19.02 | 19.31 | 18.89 | 19.24 | 5,875,430 | +0.02(+0.11%) |
Jan 21, 2009 | 19.18 | 19.29 | 18.76 | 19.22 | 8,204,189 | +0.28(+1.45%) |
Jan 20, 2009 | 19.00 | 19.31 | 18.91 | 18.94 | 6,403,570 | -0.12(-0.61%) |
Jan 16, 2009 | 18.88 | 19.18 | 18.82 | 19.06 | 0 | +0.37(+1.97%) |
Jan 15, 2009 | 18.63 | 18.76 | 18.27 | 18.69 | 9,833,685 | +0.03(+0.15%) |
Jan 14, 2009 | 18.78 | 18.83 | 18.31 | 18.66 | 5,671,398 | -0.27(-1.43%) |
Jan 13, 2009 | 19.35 | 19.36 | 18.78 | 18.93 | 4,840,170 | -0.42(-2.19%) |
Jan 12, 2009 | 19.39 | 19.50 | 19.22 | 19.35 | 3,645,171 | +0.02(+0.09%) |
Jan 09, 2009 | 19.52 | 19.60 | 19.26 | 19.34 | 4,000,503 | -0.20(-1.02%) |
Jan 08, 2009 | 19.75 | 19.75 | 19.38 | 19.53 | 4,204,475 | -0.12(-0.59%) |
Jan 07, 2009 | 19.83 | 19.88 | 19.56 | 19.65 | 4,322,962 | -0.30(-1.49%) |
Jan 06, 2009 | 20.15 | 20.38 | 19.75 | 19.95 | 4,839,703 | -0.10(-0.49%) |
Jan 05, 2009 | 20.02 | 20.25 | 19.80 | 20.05 | 4,838,105 | -0.08(-0.38%) |
Jan 02, 2009 | 19.79 | 20.22 | 19.61 | 20.12 | 0 | +0.39(+1.95%) |
Jan 01, 2009 | 19.45 | 19.81 | 19.44 | 19.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.45 | 19.81 | 19.44 | 19.74 | 4,479,004 | +0.34(+1.73%) |
Dec 30, 2008 | 19.27 | 19.42 | 19.09 | 19.40 | 4,860,426 | +0.22(+1.15%) |
Dec 29, 2008 | 19.27 | 19.41 | 18.94 | 19.18 | 4,043,562 | -0.04(-0.20%) |
Dec 26, 2008 | 19.16 | 19.32 | 19.12 | 19.22 | 1,877,513 | +0.12(+0.63%) |
Dec 24, 2008 | 19.03 | 19.15 | 18.95 | 19.10 | 1,299,004 | +0.15(+0.78%) |
Dec 23, 2008 | 19.22 | 19.37 | 18.86 | 18.95 | 4,103,208 | -0.15(-0.81%) |
Dec 22, 2008 | 19.31 | 19.50 | 18.85 | 19.11 | 4,630,537 | -0.16(-0.83%) |
Dec 19, 2008 | 19.41 | 20.15 | 19.25 | 19.27 | 9,973,937 | +0.11(+0.57%) |
Dec 18, 2008 | 18.97 | 19.32 | 18.96 | 19.15 | 6,756,242 | +0.24(+1.28%) |
Dec 17, 2008 | 18.96 | 19.20 | 18.80 | 18.91 | 5,477,749 | -0.18(-0.92%) |
Dec 16, 2008 | 19.11 | 19.17 | 18.80 | 19.09 | 8,462,598 | +0.15(+0.81%) |
Dec 15, 2008 | 19.05 | 19.20 | 18.73 | 18.93 | 4,473,331 | -0.12(-0.64%) |
Dec 12, 2008 | 18.69 | 19.13 | 18.58 | 19.06 | 5,225,460 | +0.02(+0.09%) |
Dec 11, 2008 | 18.97 | 19.48 | 18.84 | 19.04 | 6,234,653 | -0.05(-0.26%) |
Dec 10, 2008 | 19.39 | 19.50 | 18.90 | 19.09 | 5,771,358 | -0.18(-0.94%) |
Dec 09, 2008 | 19.47 | 19.63 | 19.16 | 19.27 | 5,117,840 | -0.30(-1.52%) |
Dec 08, 2008 | 19.76 | 19.91 | 19.13 | 19.57 | 7,280,362 | +0.17(+0.85%) |
Dec 05, 2008 | 19.10 | 19.50 | 18.36 | 19.40 | 6,250,733 | +0.31(+1.62%) |
Dec 04, 2008 | 19.49 | 19.95 | 18.79 | 19.09 | 9,776,201 | -0.74(-3.75%) |
Dec 03, 2008 | 19.40 | 19.93 | 19.16 | 19.84 | 7,133,760 | +0.24(+1.21%) |
Dec 02, 2008 | 19.52 | 19.72 | 19.03 | 19.60 | 8,964,964 | +0.41(+2.15%) |
Dec 01, 2008 | 19.77 | 20.15 | 19.19 | 19.19 | 7,248,787 | -1.09(-5.38%) |
Nov 28, 2008 | 19.96 | 20.34 | 19.92 | 20.28 | 2,434,572 | +0.26(+1.29%) |
Nov 26, 2008 | 19.83 | 20.21 | 19.53 | 20.02 | 7,528,944 | -0.41(-2.02%) |
Nov 25, 2008 | 20.60 | 21.06 | 20.20 | 20.43 | 8,048,340 | -0.08(-0.40%) |
Nov 24, 2008 | 20.65 | 20.96 | 19.91 | 20.52 | 9,010,205 | +0.18(+0.87%) |
Nov 21, 2008 | 18.86 | 20.37 | 18.62 | 20.34 | 12,889,717 | +1.84(+9.98%) |
Nov 20, 2008 | 19.11 | 19.99 | 18.28 | 18.49 | 13,713,409 | -0.75(-3.92%) |
Nov 19, 2008 | 19.84 | 20.33 | 19.23 | 19.25 | 5,630,909 | -0.62(-3.13%) |
Nov 18, 2008 | 19.67 | 20.19 | 19.23 | 19.87 | 6,237,803 | +0.05(+0.28%) |
Nov 17, 2008 | 19.69 | 20.42 | 19.41 | 19.82 | 4,770,032 | -0.23(-1.13%) |
Nov 14, 2008 | 19.59 | 20.87 | 19.56 | 20.04 | 7,614,734 | +0.06(+0.28%) |
Nov 13, 2008 | 19.05 | 20.09 | 18.82 | 19.99 | 8,624,417 | +1.09(+5.74%) |
Nov 12, 2008 | 18.92 | 19.23 | 18.73 | 18.90 | 4,639,347 | -0.39(-2.00%) |
Nov 11, 2008 | 19.16 | 19.68 | 18.83 | 19.29 | 4,850,369 | -0.09(-0.48%) |
Nov 10, 2008 | 19.94 | 20.21 | 19.12 | 19.38 | 4,757,284 | -0.35(-1.79%) |
Nov 07, 2008 | 18.99 | 19.80 | 18.99 | 19.73 | 5,965,243 | +0.84(+4.46%) |
Nov 06, 2008 | 19.40 | 19.52 | 18.63 | 18.89 | 6,790,321 | -0.51(-2.64%) |
Nov 05, 2008 | 19.95 | 20.29 | 19.33 | 19.40 | 5,861,432 | -0.79(-3.93%) |
Nov 04, 2008 | 20.21 | 20.48 | 19.83 | 20.20 | 5,789,422 | +0.12(+0.58%) |
Nov 03, 2008 | 19.96 | 20.25 | 19.69 | 20.08 | 4,314,443 | +0.10(+0.50%) |
Oct 31, 2008 | 20.11 | 20.48 | 19.63 | 19.98 | 9,963,207 | +0.01(+0.03%) |
Oct 30, 2008 | 20.53 | 20.79 | 19.19 | 19.98 | 8,053,331 | +0.58(+3.01%) |
Oct 29, 2008 | 19.80 | 20.10 | 19.35 | 19.39 | 8,715,585 | -1.05(-5.15%) |
Oct 28, 2008 | 19.13 | 20.57 | 18.52 | 20.44 | 9,161,689 | +1.73(+9.24%) |
Oct 27, 2008 | 19.40 | 19.45 | 18.71 | 18.71 | 6,370,179 | -0.64(-3.30%) |
Oct 24, 2008 | 18.44 | 19.78 | 18.18 | 19.35 | 8,139,985 | -0.31(-1.57%) |
Oct 23, 2008 | 19.01 | 20.04 | 18.48 | 19.66 | 10,886,819 | +1.01(+5.43%) |
Oct 22, 2008 | 19.46 | 19.55 | 18.07 | 18.65 | 8,446,841 | -1.20(-6.02%) |
Oct 21, 2008 | 20.27 | 20.67 | 19.59 | 19.84 | 6,260,454 | -1.06(-5.08%) |
Oct 20, 2008 | 20.24 | 20.93 | 19.55 | 20.91 | 6,526,992 | +1.11(+5.59%) |
Oct 17, 2008 | 19.81 | 20.61 | 19.13 | 19.80 | 10,833,571 | -0.07(-0.33%) |
Oct 16, 2008 | 18.86 | 19.98 | 18.21 | 19.87 | 10,319,305 | +0.97(+5.13%) |
Oct 15, 2008 | 20.13 | 20.13 | 18.84 | 18.90 | 8,811,769 | -1.54(-7.55%) |
Oct 14, 2008 | 21.16 | 22.00 | 19.46 | 20.44 | 9,139,833 | -0.06(-0.27%) |
Oct 13, 2008 | 19.14 | 20.72 | 17.62 | 20.49 | 8,610,044 | +1.95(+10.51%) |
Oct 10, 2008 | 18.44 | 19.73 | 17.22 | 18.54 | 15,990,903 | -0.76(-3.94%) |
Oct 09, 2008 | 20.56 | 20.90 | 19.17 | 19.30 | 9,197,535 | -1.38(-6.66%) |
Oct 08, 2008 | 20.61 | 21.47 | 19.91 | 20.68 | 10,674,931 | -0.42(-2.01%) |
Oct 07, 2008 | 22.27 | 23.13 | 20.94 | 21.10 | 8,702,473 | -0.97(-4.39%) |
Oct 06, 2008 | 22.52 | 23.34 | 21.29 | 22.07 | 9,593,980 | -0.99(-4.30%) |
Oct 03, 2008 | 23.37 | 23.74 | 22.93 | 23.07 | 0 | -0.12(-0.50%) |
Oct 02, 2008 | 23.91 | 24.49 | 23.05 | 23.18 | 7,320,909 | -0.85(-3.55%) |
Oct 01, 2008 | 23.41 | 24.29 | 23.11 | 24.03 | 5,057,002 | +0.47(+2.01%) |
Sep 30, 2008 | 23.45 | 24.03 | 22.94 | 23.56 | 6,479,943 | +0.44(+1.88%) |
Sep 29, 2008 | 23.63 | 23.89 | 22.85 | 23.13 | 6,673,708 | -0.78(-3.25%) |
Sep 26, 2008 | 23.85 | 23.96 | 23.54 | 23.90 | 0 | -0.19(-0.80%) |
Sep 25, 2008 | 23.62 | 24.23 | 23.51 | 24.09 | 4,872,511 | +0.78(+3.35%) |
Sep 24, 2008 | 23.56 | 23.79 | 22.97 | 23.31 | 5,487,946 | -0.21(-0.91%) |
Sep 23, 2008 | 23.97 | 24.54 | 23.47 | 23.53 | 4,694,627 | -0.43(-1.79%) |
Sep 22, 2008 | 24.14 | 24.59 | 23.86 | 23.96 | 6,785,254 | -0.37(-1.52%) |
Sep 19, 2008 | 23.46 | 24.56 | 23.10 | 24.33 | 0 | +1.21(+5.24%) |
Sep 18, 2008 | 22.70 | 23.47 | 22.31 | 23.11 | 7,259,314 | +0.54(+2.39%) |
Sep 17, 2008 | 23.23 | 23.48 | 22.54 | 22.57 | 8,323,422 | -0.97(-4.14%) |
Sep 16, 2008 | 22.81 | 23.89 | 22.59 | 23.55 | 10,140,243 | +0.57(+2.49%) |
Sep 15, 2008 | 23.43 | 23.69 | 22.76 | 22.98 | 4,900,762 | -0.77(-3.22%) |
Sep 12, 2008 | 23.20 | 23.86 | 23.14 | 23.74 | 4,812,313 | +0.54(+2.33%) |
Sep 11, 2008 | 23.22 | 23.25 | 22.86 | 23.20 | 6,475,574 | -0.09(-0.40%) |
Sep 10, 2008 | 22.83 | 23.43 | 22.83 | 23.30 | 5,682,630 | +0.50(+2.20%) |
Sep 09, 2008 | 23.60 | 23.70 | 22.78 | 22.80 | 8,177,353 | -0.66(-2.79%) |
Sep 08, 2008 | 22.73 | 23.45 | 22.71 | 23.45 | 7,762,860 | +0.90(+4.01%) |
Sep 05, 2008 | 22.81 | 22.89 | 22.44 | 22.55 | 0 | -0.36(-1.59%) |
Sep 04, 2008 | 23.19 | 23.34 | 22.73 | 22.91 | 5,223,119 | -0.47(-2.00%) |
Sep 03, 2008 | 23.75 | 23.82 | 23.29 | 23.38 | 3,859,314 | -0.36(-1.51%) |
Sep 02, 2008 | 24.19 | 24.41 | 23.69 | 23.74 | 5,124,149 | -0.24(-0.99%) |
Aug 29, 2008 | 24.40 | 24.58 | 23.95 | 23.97 | 2,847,706 | -0.46(-1.89%) |
Aug 28, 2008 | 24.23 | 24.44 | 24.19 | 24.44 | 2,473,917 | +0.30(+1.23%) |
Aug 27, 2008 | 24.15 | 24.27 | 24.02 | 24.14 | 2,894,862 | -0.13(-0.54%) |
Aug 26, 2008 | 23.76 | 24.39 | 23.74 | 24.27 | 3,418,104 | +0.44(+1.83%) |
Aug 25, 2008 | 23.80 | 24.04 | 23.64 | 23.84 | 3,059,351 | -0.17(-0.69%) |
Aug 22, 2008 | 24.02 | 24.23 | 23.90 | 24.00 | 2,814,439 | -0.01(-0.05%) |
Aug 21, 2008 | 23.54 | 24.08 | 23.54 | 24.01 | 2,443,987 | +0.27(+1.14%) |
Aug 20, 2008 | 23.57 | 23.78 | 23.45 | 23.74 | 2,569,969 | +0.19(+0.82%) |
Aug 19, 2008 | 23.34 | 23.62 | 23.34 | 23.55 | 2,449,458 | +0.15(+0.64%) |
Aug 18, 2008 | 23.45 | 23.66 | 23.30 | 23.40 | 1,988,995 | -0.03(-0.14%) |
Aug 15, 2008 | 23.30 | 23.69 | 23.24 | 23.43 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.54 | 23.63 | 23.22 | 23.30 | 2,592,442 | -0.38(-1.60%) |
Aug 13, 2008 | 23.49 | 23.79 | 23.14 | 23.68 | 2,561,637 | +0.17(+0.70%) |
Aug 12, 2008 | 23.81 | 23.83 | 23.40 | 23.51 | 3,425,202 | -0.32(-1.36%) |
Aug 11, 2008 | 23.47 | 23.98 | 23.33 | 23.84 | 3,595,816 | +0.28(+1.19%) |
Aug 08, 2008 | 23.21 | 23.58 | 23.05 | 23.56 | 2,931,464 | +0.46(+1.98%) |
Aug 07, 2008 | 23.20 | 23.46 | 22.92 | 23.10 | 4,373,002 | -0.13(-0.55%) |
Aug 06, 2008 | 23.48 | 23.60 | 23.03 | 23.22 | 5,844,010 | -0.17(-0.73%) |
Aug 05, 2008 | 23.52 | 23.68 | 23.18 | 23.40 | 6,349,804 | +0.08(+0.35%) |
Aug 04, 2008 | 23.48 | 23.65 | 23.30 | 23.31 | 5,130,621 | -0.14(-0.61%) |
Aug 01, 2008 | 24.48 | 24.58 | 23.46 | 23.46 | 4,756,568 | -0.88(-3.60%) |
Jul 31, 2008 | 24.43 | 24.65 | 24.30 | 24.33 | 4,230,714 | -0.14(-0.59%) |
Jul 30, 2008 | 23.91 | 24.52 | 23.82 | 24.48 | 6,184,904 | +0.56(+2.35%) |
Jul 29, 2008 | 23.91 | 24.20 | 23.71 | 23.91 | 6,798,951 | -0.17(-0.71%) |
Jul 28, 2008 | 23.75 | 24.27 | 23.75 | 24.08 | 4,627,390 | +0.23(+0.97%) |
Jul 25, 2008 | 24.25 | 24.29 | 23.81 | 23.85 | 3,647,655 | -0.26(-1.07%) |
Jul 24, 2008 | 24.11 | 24.25 | 23.53 | 24.11 | 5,682,400 | +0.06(+0.25%) |
Jul 23, 2008 | 24.54 | 24.63 | 23.96 | 24.05 | 5,293,745 | -0.50(-2.04%) |
Jul 22, 2008 | 24.57 | 25.09 | 24.54 | 24.55 | 4,449,086 | -0.12(-0.47%) |
Jul 21, 2008 | 24.51 | 24.77 | 24.07 | 24.67 | 3,213,535 | +0.18(+0.72%) |
Jul 18, 2008 | 24.33 | 24.82 | 24.09 | 24.49 | 5,058,177 | +0.14(+0.59%) |
Jul 17, 2008 | 24.43 | 24.51 | 23.98 | 24.35 | 5,654,318 | -0.18(-0.74%) |
Jul 16, 2008 | 25.03 | 25.19 | 24.38 | 24.53 | 5,731,288 | -0.65(-2.58%) |
Jul 15, 2008 | 25.33 | 25.38 | 24.95 | 25.18 | 4,314,711 | -0.15(-0.59%) |
Jul 14, 2008 | 26.07 | 26.07 | 25.25 | 25.33 | 4,878,078 | -0.48(-1.88%) |
Jul 11, 2008 | 25.71 | 26.20 | 25.57 | 25.81 | 4,308,503 | -0.14(-0.55%) |
Jul 10, 2008 | 25.91 | 26.08 | 25.69 | 25.96 | 3,906,545 | +0.10(+0.40%) |
Jul 09, 2008 | 25.59 | 26.01 | 25.59 | 25.85 | 3,714,577 | +0.19(+0.75%) |
Jul 08, 2008 | 25.73 | 26.03 | 25.46 | 25.66 | 5,683,591 | -0.14(-0.55%) |
Jul 07, 2008 | 25.87 | 26.31 | 25.54 | 25.80 | 4,126,124 | -0.07(-0.28%) |
Jul 04, 2008 | 26.32 | 26.46 | 25.79 | 25.87 | 3,214,369 | +0.00(+0.00%) |
Jul 03, 2008 | 26.32 | 26.46 | 25.79 | 25.87 | 3,214,369 | -0.28(-1.07%) |
Jul 02, 2008 | 26.36 | 26.71 | 26.14 | 26.15 | 6,799,618 | -0.10(-0.40%) |
Jul 01, 2008 | 25.88 | 26.36 | 25.56 | 26.26 | 5,397,042 | +0.10(+0.40%) |
Jun 30, 2008 | 25.86 | 26.25 | 25.44 | 26.15 | 7,291,556 | +0.71(+2.79%) |
Jun 27, 2008 | 25.95 | 26.12 | 25.36 | 25.44 | 5,697,726 | -0.41(-1.60%) |
Jun 26, 2008 | 26.01 | 26.29 | 25.83 | 25.86 | 5,827,050 | -0.49(-1.86%) |
Jun 25, 2008 | 26.36 | 26.56 | 26.10 | 26.35 | 4,864,372 | +0.14(+0.55%) |
Jun 24, 2008 | 26.14 | 26.40 | 25.92 | 26.20 | 5,135,071 | +0.04(+0.15%) |
Jun 23, 2008 | 26.06 | 26.37 | 26.06 | 26.17 | 3,078,489 | +0.24(+0.91%) |
Jun 20, 2008 | 26.03 | 26.59 | 25.92 | 25.93 | 6,512,399 | -0.24(-0.93%) |
Jun 19, 2008 | 25.82 | 26.30 | 25.80 | 26.17 | 5,024,146 | +0.50(+1.95%) |
Jun 18, 2008 | 25.52 | 25.88 | 25.42 | 25.67 | 4,456,703 | +0.04(+0.15%) |
Jun 17, 2008 | 25.69 | 25.80 | 25.59 | 25.63 | 2,490,215 | +0.03(+0.11%) |
Jun 16, 2008 | 25.28 | 25.64 | 25.09 | 25.60 | 3,444,216 | +0.20(+0.78%) |
Jun 13, 2008 | 25.27 | 25.55 | 25.20 | 25.41 | 5,067,279 | +0.18(+0.70%) |
Jun 12, 2008 | 25.56 | 25.68 | 25.09 | 25.23 | 4,158,813 | -0.25(-0.97%) |
Jun 11, 2008 | 25.81 | 26.00 | 25.44 | 25.48 | 5,900,581 | -0.44(-1.68%) |
Jun 10, 2008 | 25.69 | 26.01 | 25.40 | 25.91 | 3,986,855 | +0.14(+0.53%) |
Jun 09, 2008 | 25.32 | 25.82 | 25.32 | 25.77 | 3,099,143 | +0.48(+1.92%) |
Jun 06, 2008 | 25.94 | 26.04 | 25.24 | 25.29 | 4,451,581 | -0.80(-3.08%) |
Jun 05, 2008 | 25.95 | 26.12 | 25.61 | 26.09 | 6,322,757 | +0.23(+0.89%) |
Jun 04, 2008 | 25.53 | 25.96 | 25.52 | 25.86 | 4,018,016 | +0.26(+1.01%) |
Jun 03, 2008 | 25.42 | 25.75 | 25.36 | 25.60 | 6,058,279 | +0.34(+1.35%) |
Jun 02, 2008 | 25.44 | 25.48 | 25.15 | 25.26 | 4,224,354 | -0.24(-0.93%) |
May 30, 2008 | 25.38 | 25.65 | 25.22 | 25.50 | 4,333,682 | +0.23(+0.92%) |
May 29, 2008 | 25.13 | 25.37 | 24.95 | 25.27 | 2,279,616 | +0.14(+0.57%) |
May 28, 2008 | 25.03 | 25.21 | 24.86 | 25.12 | 2,504,966 | +0.07(+0.26%) |
May 27, 2008 | 24.95 | 25.15 | 24.79 | 25.06 | 3,769,392 | +0.03(+0.13%) |
May 26, 2008 | 25.66 | 25.79 | 25.03 | 25.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.66 | 25.79 | 25.03 | 25.03 | 3,712,936 | -0.71(-2.76%) |
May 22, 2008 | 25.69 | 25.88 | 25.39 | 25.74 | 3,162,281 | +0.13(+0.52%) |
May 21, 2008 | 25.64 | 25.88 | 25.55 | 25.60 | 4,481,671 | +0.07(+0.26%) |
May 20, 2008 | 25.33 | 25.65 | 25.17 | 25.54 | 4,200,246 | +0.14(+0.54%) |
May 19, 2008 | 25.28 | 25.59 | 25.26 | 25.40 | 3,091,300 | +0.08(+0.33%) |
May 16, 2008 | 25.17 | 25.35 | 25.07 | 25.32 | 3,448,180 | +0.17(+0.68%) |
May 15, 2008 | 25.07 | 25.16 | 24.93 | 25.15 | 3,067,723 | -0.02(-0.07%) |
May 14, 2008 | 24.81 | 25.24 | 24.74 | 25.16 | 4,284,952 | +0.42(+1.69%) |
May 13, 2008 | 25.09 | 25.15 | 24.72 | 24.74 | 2,592,844 | -0.20(-0.82%) |
May 12, 2008 | 24.88 | 24.95 | 24.67 | 24.95 | 2,032,975 | +0.17(+0.69%) |
May 09, 2008 | 24.79 | 24.89 | 24.35 | 24.78 | 2,902,523 | -0.01(-0.04%) |
May 08, 2008 | 25.06 | 25.15 | 24.46 | 24.79 | 4,679,385 | +0.27(+1.10%) |
May 07, 2008 | 24.73 | 24.77 | 24.48 | 24.52 | 3,890,182 | -0.15(-0.62%) |
May 06, 2008 | 24.65 | 24.79 | 24.17 | 24.67 | 4,215,618 | -0.01(-0.02%) |
May 05, 2008 | 25.06 | 25.06 | 24.64 | 24.68 | 4,435,023 | -0.43(-1.71%) |
May 02, 2008 | 24.48 | 25.30 | 24.24 | 25.11 | 5,430,963 | +0.74(+3.05%) |
May 01, 2008 | 23.92 | 24.39 | 23.83 | 24.36 | 3,230,630 | +0.47(+1.96%) |
Apr 30, 2008 | 23.81 | 24.25 | 23.77 | 23.90 | 3,515,501 | -0.03(-0.11%) |
Apr 29, 2008 | 23.84 | 24.03 | 23.70 | 23.92 | 3,560,551 | +0.01(+0.05%) |
Apr 28, 2008 | 24.07 | 24.27 | 23.86 | 23.91 | 3,558,808 | -0.07(-0.28%) |
Apr 25, 2008 | 23.96 | 24.09 | 23.83 | 23.98 | 2,080,021 | +0.08(+0.35%) |
Apr 24, 2008 | 24.08 | 24.19 | 23.84 | 23.90 | 3,335,122 | -0.10(-0.41%) |
Apr 23, 2008 | 23.91 | 24.09 | 23.76 | 24.00 | 5,530,073 | +0.08(+0.35%) |
Apr 22, 2008 | 23.97 | 24.07 | 23.77 | 23.91 | 2,575,743 | -0.21(-0.87%) |
Apr 21, 2008 | 24.20 | 24.29 | 23.87 | 24.12 | 3,682,855 | -0.21(-0.88%) |
Apr 18, 2008 | 24.50 | 24.56 | 24.19 | 24.34 | 3,920,455 | +0.19(+0.80%) |
Apr 17, 2008 | 24.24 | 24.53 | 24.08 | 24.14 | 2,949,808 | -0.21(-0.86%) |
Apr 16, 2008 | 24.16 | 24.39 | 23.86 | 24.35 | 3,154,402 | +0.44(+1.82%) |
Apr 15, 2008 | 23.80 | 24.02 | 23.65 | 23.92 | 3,209,922 | +0.22(+0.93%) |
Apr 14, 2008 | 23.69 | 23.78 | 23.54 | 23.70 | 2,533,542 | +0.04(+0.19%) |
Apr 11, 2008 | 23.65 | 23.98 | 23.57 | 23.65 | 6,769,860 | -0.23(-0.97%) |
Apr 10, 2008 | 24.00 | 24.03 | 23.65 | 23.89 | 6,006,240 | -0.07(-0.30%) |
Apr 09, 2008 | 24.06 | 24.18 | 23.79 | 23.96 | 4,547,533 | +0.00(+0.00%) |
Apr 08, 2008 | 23.78 | 24.01 | 23.75 | 23.96 | 3,676,558 | +0.06(+0.23%) |
Apr 07, 2008 | 24.01 | 24.01 | 23.71 | 23.90 | 5,218,732 | +0.10(+0.44%) |
Apr 04, 2008 | 23.38 | 24.35 | 23.32 | 23.80 | 6,169,051 | +0.49(+2.10%) |
Apr 03, 2008 | 23.45 | 23.59 | 23.27 | 23.31 | 3,266,583 | -0.24(-1.01%) |
Apr 02, 2008 | 23.38 | 23.75 | 23.35 | 23.54 | 4,825,292 | +0.14(+0.61%) |
Apr 01, 2008 | 22.65 | 23.43 | 22.65 | 23.40 | 7,985,361 | +0.91(+4.04%) |
Mar 31, 2008 | 22.34 | 22.59 | 22.18 | 22.49 | 4,581,518 | +0.19(+0.84%) |
Mar 28, 2008 | 22.53 | 22.79 | 22.24 | 22.31 | 3,159,726 | -0.16(-0.71%) |
Mar 27, 2008 | 22.49 | 22.77 | 22.42 | 22.46 | 5,617,724 | +0.08(+0.34%) |
Mar 26, 2008 | 22.16 | 22.59 | 22.16 | 22.39 | 4,836,157 | +0.08(+0.37%) |
Mar 25, 2008 | 22.37 | 22.58 | 22.27 | 22.31 | 5,134,601 | -0.10(-0.47%) |
Mar 24, 2008 | 22.49 | 22.69 | 22.21 | 22.41 | 3,556,624 | -0.03(-0.15%) |
Mar 21, 2008 | 22.21 | 22.50 | 21.93 | 22.44 | 8,206,333 | -0.00(-0.00%) |
Mar 20, 2008 | 22.21 | 22.50 | 21.93 | 22.44 | 8,206,333 | +0.34(+1.55%) |
Mar 19, 2008 | 22.77 | 23.06 | 22.10 | 22.10 | 8,261,898 | -0.24(-1.08%) |
Mar 18, 2008 | 22.52 | 22.71 | 22.15 | 22.34 | 7,061,213 | +0.20(+0.90%) |
Mar 17, 2008 | 21.32 | 22.27 | 21.32 | 22.15 | 8,890,999 | +0.35(+1.62%) |
Mar 14, 2008 | 21.96 | 22.07 | 21.39 | 21.79 | 7,759,298 | -0.06(-0.25%) |
Mar 13, 2008 | 22.05 | 22.05 | 21.65 | 21.85 | 7,227,479 | -0.24(-1.07%) |
Mar 12, 2008 | 22.17 | 22.53 | 22.06 | 22.08 | 6,238,431 | -0.08(-0.37%) |
Mar 11, 2008 | 22.03 | 22.19 | 21.64 | 22.17 | 6,330,737 | +0.66(+3.07%) |
Mar 10, 2008 | 21.59 | 21.72 | 21.28 | 21.51 | 5,520,726 | -0.03(-0.13%) |
Mar 07, 2008 | 21.57 | 21.68 | 21.38 | 21.53 | 5,660,066 | -0.16(-0.74%) |
Mar 06, 2008 | 22.29 | 22.44 | 21.69 | 21.69 | 6,427,623 | -0.66(-2.96%) |
Mar 05, 2008 | 22.11 | 22.37 | 21.89 | 22.35 | 6,596,516 | +0.18(+0.82%) |
Mar 04, 2008 | 21.99 | 22.37 | 21.89 | 22.17 | 8,448,127 | +0.02(+0.10%) |