Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.14 | 15.42 | 14.85 | 15.05 | 1,405,754 | -0.26(-1.70%) |
Feb 26, 2009 | 15.87 | 15.89 | 15.24 | 15.31 | 1,328,376 | -0.37(-2.33%) |
Feb 25, 2009 | 15.79 | 15.93 | 15.45 | 15.68 | 961,248 | -0.25(-1.57%) |
Feb 24, 2009 | 15.38 | 16.07 | 15.36 | 15.93 | 1,121,584 | +0.72(+4.74%) |
Feb 23, 2009 | 16.25 | 16.32 | 15.11 | 15.21 | 1,900,126 | -0.97(-6.03%) |
Feb 20, 2009 | 16.23 | 16.39 | 16.00 | 16.18 | 1,347,128 | -0.11(-0.64%) |
Feb 19, 2009 | 16.62 | 16.71 | 16.26 | 16.29 | 838,742 | -0.21(-1.30%) |
Feb 18, 2009 | 16.79 | 16.88 | 16.43 | 16.50 | 913,968 | -0.11(-0.69%) |
Feb 17, 2009 | 16.79 | 16.88 | 16.41 | 16.61 | 1,424,110 | -0.57(-3.32%) |
Feb 13, 2009 | 17.38 | 17.46 | 17.13 | 17.18 | 953,550 | -0.11(-0.64%) |
Feb 12, 2009 | 16.98 | 17.33 | 16.59 | 17.30 | 925,114 | +0.30(+1.74%) |
Feb 11, 2009 | 16.93 | 17.11 | 16.75 | 17.00 | 647,074 | +0.22(+1.31%) |
Feb 10, 2009 | 17.27 | 17.46 | 16.74 | 16.78 | 921,104 | -0.52(-2.98%) |
Feb 09, 2009 | 17.23 | 17.53 | 17.23 | 17.30 | 1,302,952 | -0.05(-0.32%) |
Feb 06, 2009 | 16.71 | 17.48 | 16.67 | 17.35 | 2,007,770 | +0.73(+4.39%) |
Feb 05, 2009 | 16.34 | 16.82 | 16.27 | 16.62 | 1,024,040 | +0.21(+1.31%) |
Feb 04, 2009 | 16.27 | 16.62 | 16.14 | 16.41 | 1,232,102 | +0.11(+0.68%) |
Feb 03, 2009 | 16.27 | 16.36 | 16.05 | 16.30 | 1,817,400 | +0.01(+0.06%) |
Feb 02, 2009 | 16.24 | 16.34 | 16.07 | 16.29 | 1,939,030 | -0.11(-0.70%) |
Jan 30, 2009 | 15.95 | 16.75 | 15.70 | 16.40 | 4,220,666 | +0.73(+4.66%) |
Jan 29, 2009 | 15.93 | 16.07 | 15.59 | 15.67 | 1,810,002 | -0.39(-2.43%) |
Jan 28, 2009 | 16.05 | 16.23 | 15.94 | 16.06 | 1,248,124 | +0.30(+1.90%) |
Jan 27, 2009 | 15.75 | 15.95 | 15.54 | 15.76 | 1,369,168 | +0.13(+0.86%) |
Jan 26, 2009 | 15.60 | 16.27 | 15.55 | 15.62 | 1,507,470 | +0.03(+0.16%) |
Jan 23, 2009 | 15.59 | 15.76 | 15.29 | 15.60 | 958,312 | -0.17(-1.05%) |
Jan 22, 2009 | 15.96 | 16.05 | 15.55 | 15.77 | 1,339,900 | -0.32(-2.02%) |
Jan 21, 2009 | 15.84 | 16.16 | 15.75 | 16.09 | 1,905,072 | +0.40(+2.55%) |
Jan 20, 2009 | 15.68 | 16.11 | 15.65 | 15.69 | 2,777,872 | -0.05(-0.35%) |
Jan 16, 2009 | 15.50 | 15.86 | 15.22 | 15.74 | 1,428,472 | +0.27(+1.74%) |
Jan 15, 2009 | 15.00 | 15.58 | 14.88 | 15.47 | 1,908,668 | +0.49(+3.30%) |
Jan 14, 2009 | 15.12 | 15.17 | 14.80 | 14.98 | 1,750,422 | -0.37(-2.41%) |
Jan 13, 2009 | 15.04 | 15.48 | 14.86 | 15.35 | 1,597,904 | +0.32(+2.16%) |
Jan 12, 2009 | 15.24 | 15.46 | 14.83 | 15.03 | 1,693,200 | -0.32(-2.12%) |
Jan 09, 2009 | 15.79 | 15.85 | 15.27 | 15.35 | 1,216,790 | -0.40(-2.54%) |
Jan 08, 2009 | 16.25 | 16.43 | 15.55 | 15.75 | 1,581,998 | -0.37(-2.30%) |
Jan 07, 2009 | 16.54 | 16.66 | 15.89 | 16.12 | 1,752,736 | -0.38(-2.27%) |
Jan 06, 2009 | 15.90 | 16.68 | 15.54 | 16.50 | 2,864,922 | -0.90(-5.17%) |
Jan 05, 2009 | 18.25 | 18.34 | 17.29 | 17.39 | 1,240,860 | -0.90(-4.92%) |
Jan 02, 2009 | 18.12 | 18.38 | 17.62 | 18.30 | 771,194 | +0.26(+1.41%) |
Dec 31, 2008 | 17.84 | 18.23 | 17.39 | 18.04 | 1,063,816 | +0.20(+1.09%) |
Dec 30, 2008 | 17.02 | 17.90 | 16.57 | 17.84 | 794,920 | +0.88(+5.22%) |
Dec 29, 2008 | 17.27 | 17.27 | 16.60 | 16.96 | 421,550 | -0.25(-1.45%) |
Dec 26, 2008 | 17.05 | 17.34 | 16.86 | 17.21 | 197,820 | +0.20(+1.18%) |
Dec 24, 2008 | 16.91 | 17.08 | 16.75 | 17.01 | 165,390 | +0.12(+0.68%) |
Dec 23, 2008 | 16.89 | 17.18 | 16.50 | 16.89 | 694,448 | +0.01(+0.06%) |
Dec 22, 2008 | 17.21 | 17.54 | 16.52 | 16.89 | 855,894 | -0.29(-1.66%) |
Dec 19, 2008 | 17.55 | 17.91 | 17.05 | 17.17 | 1,237,228 | -0.18(-1.04%) |
Dec 18, 2008 | 17.45 | 17.66 | 17.05 | 17.35 | 1,243,744 | -0.00(-0.03%) |
Dec 17, 2008 | 16.45 | 17.43 | 16.05 | 17.36 | 1,917,986 | +0.86(+5.18%) |
Dec 16, 2008 | 15.47 | 16.54 | 15.45 | 16.50 | 1,149,330 | +1.04(+6.73%) |
Dec 15, 2008 | 15.68 | 15.84 | 15.25 | 15.46 | 1,301,472 | -0.19(-1.25%) |
Dec 12, 2008 | 15.21 | 15.73 | 14.70 | 15.65 | 1,475,676 | +0.04(+0.29%) |
Dec 11, 2008 | 15.51 | 16.09 | 15.40 | 15.61 | 1,553,326 | -0.15(-0.92%) |
Dec 10, 2008 | 15.26 | 15.98 | 15.02 | 15.76 | 1,116,102 | +0.59(+3.89%) |
Dec 09, 2008 | 15.22 | 15.71 | 14.96 | 15.16 | 1,945,876 | -0.04(-0.23%) |
Dec 08, 2008 | 14.65 | 15.25 | 14.62 | 15.20 | 1,355,298 | +0.79(+5.45%) |
Dec 05, 2008 | 13.59 | 14.43 | 13.37 | 14.41 | 2,118,066 | +0.60(+4.38%) |
Dec 04, 2008 | 14.40 | 14.76 | 13.55 | 13.81 | 1,731,374 | -0.87(-5.93%) |
Dec 03, 2008 | 14.22 | 14.86 | 13.97 | 14.68 | 1,467,658 | +0.00(+0.00%) |
Dec 02, 2008 | 14.18 | 14.71 | 13.97 | 14.68 | 1,774,720 | +0.67(+4.82%) |
Dec 01, 2008 | 14.50 | 14.58 | 13.97 | 14.01 | 1,763,284 | -1.45(-9.38%) |
Nov 28, 2008 | 15.11 | 15.46 | 14.75 | 15.46 | 594,728 | +0.22(+1.48%) |
Nov 26, 2008 | 14.44 | 15.28 | 14.28 | 15.23 | 1,311,912 | +0.56(+3.82%) |
Nov 25, 2008 | 15.18 | 15.18 | 14.30 | 14.67 | 1,517,054 | -0.29(-1.94%) |
Nov 24, 2008 | 14.41 | 15.12 | 14.41 | 14.96 | 1,262,086 | +0.69(+4.84%) |
Nov 21, 2008 | 14.02 | 14.43 | 13.41 | 14.27 | 2,267,430 | +0.55(+4.01%) |
Nov 20, 2008 | 15.25 | 15.40 | 13.59 | 13.72 | 3,269,210 | -1.64(-10.71%) |
Nov 19, 2008 | 15.89 | 16.50 | 15.36 | 15.37 | 1,672,900 | -0.56(-3.52%) |
Nov 18, 2008 | 15.82 | 16.04 | 15.49 | 15.93 | 1,598,664 | +0.12(+0.76%) |
Nov 17, 2008 | 16.32 | 16.90 | 15.79 | 15.80 | 1,953,336 | -0.66(-4.01%) |
Nov 14, 2008 | 17.04 | 17.62 | 16.12 | 16.46 | 1,819,358 | -0.80(-4.66%) |
Nov 13, 2008 | 16.02 | 17.27 | 15.88 | 17.27 | 2,082,172 | +1.28(+7.97%) |
Nov 12, 2008 | 16.32 | 16.80 | 15.95 | 15.99 | 1,565,570 | -0.60(-3.62%) |
Nov 11, 2008 | 17.20 | 17.20 | 16.29 | 16.59 | 1,085,740 | -0.79(-4.52%) |
Nov 10, 2008 | 18.02 | 18.41 | 17.23 | 17.38 | 842,580 | -0.62(-3.44%) |
Nov 07, 2008 | 17.61 | 18.04 | 17.36 | 18.00 | 753,364 | +0.55(+3.12%) |
Nov 06, 2008 | 18.03 | 18.52 | 17.42 | 17.45 | 1,432,690 | -0.67(-3.67%) |
Nov 05, 2008 | 18.60 | 19.09 | 18.07 | 18.12 | 1,170,286 | -0.70(-3.75%) |
Nov 04, 2008 | 18.27 | 19.23 | 18.07 | 18.82 | 1,506,686 | +0.77(+4.24%) |
Nov 03, 2008 | 18.20 | 18.25 | 17.23 | 18.06 | 999,898 | +0.46(+2.64%) |
Oct 31, 2008 | 17.55 | 18.05 | 17.19 | 17.59 | 1,794,786 | +0.02(+0.09%) |
Oct 30, 2008 | 18.00 | 18.00 | 17.34 | 17.58 | 1,832,280 | +0.02(+0.11%) |
Oct 29, 2008 | 16.83 | 17.98 | 16.48 | 17.56 | 2,273,528 | +0.67(+4.00%) |
Oct 28, 2008 | 15.09 | 16.95 | 14.95 | 16.89 | 5,739,950 | +2.06(+13.86%) |
Oct 27, 2008 | 15.75 | 15.80 | 14.71 | 14.83 | 3,952,532 | -1.08(-6.79%) |
Oct 24, 2008 | 14.00 | 17.61 | 12.05 | 15.91 | 7,662,772 | -2.70(-14.53%) |
Oct 23, 2008 | 19.07 | 19.75 | 17.72 | 18.61 | 2,267,478 | -0.77(-3.97%) |
Oct 22, 2008 | 20.09 | 20.15 | 19.14 | 19.39 | 1,100,414 | -1.09(-5.32%) |
Oct 21, 2008 | 21.25 | 21.39 | 20.36 | 20.48 | 1,464,024 | -0.99(-4.61%) |
Oct 20, 2008 | 21.00 | 21.55 | 20.70 | 21.46 | 662,160 | +0.80(+3.87%) |
Oct 17, 2008 | 19.65 | 21.32 | 19.01 | 20.66 | 1,470,366 | +0.68(+3.40%) |
Oct 16, 2008 | 19.82 | 20.60 | 18.85 | 19.98 | 2,241,740 | +0.05(+0.25%) |
Oct 15, 2008 | 21.45 | 22.24 | 19.88 | 19.93 | 1,266,202 | -1.73(-7.99%) |
Oct 14, 2008 | 22.02 | 22.79 | 21.47 | 21.66 | 1,477,742 | -0.34(-1.52%) |
Oct 13, 2008 | 20.86 | 22.09 | 20.57 | 22.00 | 1,020,088 | +1.73(+8.56%) |
Oct 10, 2008 | 21.45 | 21.59 | 18.86 | 20.27 | 3,216,498 | -1.84(-8.32%) |
Oct 09, 2008 | 23.50 | 24.86 | 22.11 | 22.11 | 1,564,018 | -1.18(-5.09%) |
Oct 08, 2008 | 23.05 | 24.05 | 22.07 | 23.29 | 2,113,210 | -0.42(-1.77%) |
Oct 07, 2008 | 25.16 | 25.16 | 23.50 | 23.71 | 1,186,142 | -0.32(-1.33%) |
Oct 06, 2008 | 25.55 | 25.57 | 23.16 | 24.03 | 2,045,448 | -1.75(-6.79%) |
Oct 03, 2008 | 26.55 | 26.89 | 25.56 | 25.78 | 951,100 | -0.61(-2.33%) |
Oct 02, 2008 | 27.07 | 27.07 | 26.25 | 26.39 | 747,138 | -0.68(-2.51%) |
Oct 01, 2008 | 26.75 | 27.23 | 26.64 | 27.07 | 934,532 | -0.32(-1.19%) |
Sep 30, 2008 | 27.70 | 27.84 | 26.45 | 27.40 | 1,139,186 | +0.38(+1.43%) |
Sep 29, 2008 | 28.12 | 28.45 | 26.77 | 27.02 | 638,676 | -1.64(-5.74%) |
Sep 26, 2008 | 28.73 | 29.00 | 28.35 | 28.66 | 688,400 | -0.35(-1.21%) |
Sep 25, 2008 | 28.91 | 29.09 | 28.34 | 29.01 | 1,052,204 | +0.24(+0.82%) |
Sep 24, 2008 | 29.75 | 29.77 | 28.63 | 28.77 | 812,496 | -0.79(-2.66%) |
Sep 23, 2008 | 29.69 | 30.50 | 29.41 | 29.56 | 1,292,988 | -0.19(-0.64%) |
Sep 22, 2008 | 30.15 | 30.59 | 29.57 | 29.75 | 519,774 | -0.55(-1.80%) |
Sep 19, 2008 | 30.74 | 31.79 | 30.00 | 30.30 | 2,042,924 | +0.57(+1.92%) |
Sep 18, 2008 | 28.48 | 30.14 | 27.86 | 29.73 | 1,892,612 | +1.62(+5.75%) |
Sep 17, 2008 | 28.45 | 28.91 | 27.61 | 28.11 | 727,728 | -0.57(-1.99%) |
Sep 16, 2008 | 27.64 | 28.93 | 27.63 | 28.68 | 1,092,838 | +0.77(+2.74%) |
Sep 15, 2008 | 27.25 | 28.44 | 27.23 | 27.91 | 594,304 | -0.27(-0.94%) |
Sep 12, 2008 | 27.72 | 28.18 | 27.39 | 28.18 | 882,082 | +0.38(+1.37%) |
Sep 11, 2008 | 27.43 | 27.80 | 27.25 | 27.80 | 405,446 | +0.21(+0.74%) |
Sep 10, 2008 | 28.11 | 28.23 | 27.28 | 27.59 | 840,034 | -0.56(-1.99%) |
Sep 09, 2008 | 28.00 | 28.57 | 27.76 | 28.16 | 679,264 | +0.16(+0.57%) |
Sep 08, 2008 | 27.77 | 28.36 | 27.62 | 28.00 | 441,152 | +0.52(+1.87%) |
Sep 05, 2008 | 27.36 | 27.59 | 26.75 | 27.48 | 509,372 | +0.11(+0.38%) |
Sep 04, 2008 | 28.11 | 28.50 | 27.38 | 27.38 | 473,814 | -0.89(-3.17%) |
Sep 03, 2008 | 28.00 | 28.38 | 27.77 | 28.27 | 712,588 | +0.13(+0.48%) |
Sep 02, 2008 | 28.43 | 29.05 | 28.06 | 28.14 | 652,920 | -0.01(-0.05%) |
Aug 29, 2008 | 28.57 | 28.72 | 27.85 | 28.15 | 553,724 | -0.54(-1.87%) |
Aug 28, 2008 | 28.52 | 28.70 | 28.17 | 28.68 | 358,686 | +0.33(+1.18%) |
Aug 27, 2008 | 28.47 | 28.59 | 28.05 | 28.35 | 363,100 | +0.00(+0.00%) |
Aug 26, 2008 | 28.56 | 28.97 | 28.11 | 28.35 | 798,954 | -0.36(-1.27%) |
Aug 25, 2008 | 28.95 | 29.00 | 28.32 | 28.71 | 742,826 | -0.08(-0.28%) |
Aug 22, 2008 | 28.34 | 28.95 | 28.34 | 28.80 | 718,766 | +0.58(+2.04%) |
Aug 21, 2008 | 28.40 | 28.57 | 27.95 | 28.22 | 690,060 | -0.21(-0.74%) |
Aug 20, 2008 | 28.57 | 28.79 | 28.38 | 28.43 | 498,748 | -0.20(-0.70%) |
Aug 19, 2008 | 28.80 | 29.10 | 28.52 | 28.63 | 651,912 | -0.18(-0.62%) |
Aug 18, 2008 | 28.87 | 29.20 | 28.60 | 28.81 | 821,866 | -0.01(-0.02%) |
Aug 15, 2008 | 28.52 | 28.85 | 28.11 | 28.82 | 782,674 | +0.32(+1.12%) |
Aug 14, 2008 | 28.65 | 28.85 | 28.32 | 28.50 | 574,726 | -0.29(-0.99%) |
Aug 13, 2008 | 28.18 | 28.89 | 28.04 | 28.78 | 1,041,608 | +0.48(+1.70%) |
Aug 12, 2008 | 27.98 | 28.48 | 27.76 | 28.30 | 788,484 | +0.21(+0.77%) |
Aug 11, 2008 | 27.58 | 28.19 | 27.42 | 28.09 | 728,938 | +0.59(+2.13%) |
Aug 08, 2008 | 27.07 | 27.84 | 27.02 | 27.50 | 653,444 | +0.54(+2.00%) |
Aug 07, 2008 | 27.01 | 27.45 | 26.66 | 26.96 | 542,466 | -0.19(-0.70%) |
Aug 06, 2008 | 27.00 | 27.27 | 26.93 | 27.15 | 498,566 | +0.07(+0.28%) |
Aug 05, 2008 | 26.64 | 27.18 | 26.61 | 27.07 | 731,638 | +0.45(+1.69%) |
Aug 04, 2008 | 26.80 | 27.12 | 26.59 | 26.62 | 614,444 | -0.39(-1.43%) |
Aug 01, 2008 | 26.86 | 27.20 | 26.48 | 27.01 | 1,188,672 | +0.26(+0.97%) |
Jul 31, 2008 | 26.11 | 26.92 | 26.01 | 26.75 | 941,838 | +0.64(+2.47%) |
Jul 30, 2008 | 25.93 | 26.64 | 25.90 | 26.11 | 809,294 | -0.02(-0.10%) |
Jul 29, 2008 | 26.13 | 26.29 | 25.68 | 26.13 | 1,095,012 | +0.17(+0.65%) |
Jul 28, 2008 | 25.37 | 26.11 | 25.06 | 25.96 | 1,410,448 | +0.76(+3.02%) |
Jul 25, 2008 | 25.06 | 26.77 | 24.82 | 25.20 | 2,548,462 | -1.93(-7.10%) |
Jul 24, 2008 | 26.41 | 27.39 | 26.09 | 27.12 | 1,560,130 | +1.03(+3.95%) |
Jul 23, 2008 | 26.06 | 26.57 | 26.00 | 26.09 | 817,978 | +0.00(+0.02%) |
Jul 22, 2008 | 25.82 | 26.18 | 25.68 | 26.09 | 1,270,002 | +0.16(+0.60%) |
Jul 21, 2008 | 26.58 | 26.85 | 25.84 | 25.93 | 901,544 | -0.66(-2.46%) |
Jul 18, 2008 | 26.75 | 26.93 | 26.45 | 26.59 | 578,350 | -0.03(-0.11%) |
Jul 17, 2008 | 25.89 | 26.80 | 25.72 | 26.62 | 1,322,952 | +0.82(+3.20%) |
Jul 16, 2008 | 25.00 | 25.97 | 24.82 | 25.80 | 1,033,842 | +0.77(+3.06%) |
Jul 15, 2008 | 24.40 | 25.36 | 24.16 | 25.03 | 1,430,538 | +0.38(+1.52%) |
Jul 14, 2008 | 25.03 | 25.04 | 24.19 | 24.66 | 1,419,376 | -0.38(-1.50%) |
Jul 11, 2008 | 24.76 | 25.22 | 24.38 | 25.03 | 2,244,780 | -0.17(-0.67%) |
Jul 10, 2008 | 25.22 | 25.60 | 24.73 | 25.20 | 1,131,362 | +0.05(+0.20%) |
Jul 09, 2008 | 25.41 | 25.68 | 25.07 | 25.15 | 1,388,690 | -0.16(-0.61%) |
Jul 08, 2008 | 24.79 | 25.51 | 24.79 | 25.30 | 1,424,012 | +0.50(+2.04%) |
Jul 07, 2008 | 24.32 | 24.95 | 24.27 | 24.80 | 1,370,456 | +0.21(+0.87%) |
Jul 04, 2008 | 24.82 | 25.04 | 24.38 | 24.59 | 1,212,164 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.04 | 24.38 | 24.59 | 1,212,164 | -0.04(-0.18%) |
Jul 02, 2008 | 24.98 | 25.23 | 23.94 | 24.63 | 13,043,614 | -0.06(-0.24%) |
Jul 01, 2008 | 24.84 | 25.16 | 24.38 | 24.69 | 2,346,804 | +0.32(+1.31%) |
Jun 30, 2008 | 24.83 | 25.62 | 24.37 | 24.37 | 1,442,636 | -0.77(-3.06%) |
Jun 27, 2008 | 25.61 | 25.64 | 25.14 | 25.14 | 869,322 | -0.45(-1.74%) |
Jun 26, 2008 | 25.07 | 25.82 | 25.07 | 25.59 | 650,750 | -0.17(-0.66%) |
Jun 25, 2008 | 25.78 | 26.10 | 25.48 | 25.75 | 742,340 | +0.04(+0.18%) |
Jun 24, 2008 | 25.68 | 25.86 | 25.18 | 25.71 | 946,590 | -0.23(-0.91%) |
Jun 23, 2008 | 26.13 | 26.45 | 25.89 | 25.95 | 659,398 | -0.26(-0.99%) |
Jun 20, 2008 | 26.59 | 26.59 | 25.94 | 26.20 | 1,108,288 | -0.39(-1.47%) |
Jun 19, 2008 | 26.07 | 26.63 | 25.86 | 26.59 | 502,066 | +0.38(+1.45%) |
Jun 18, 2008 | 26.97 | 27.33 | 25.98 | 26.21 | 994,630 | -0.78(-2.89%) |
Jun 17, 2008 | 25.65 | 27.30 | 25.58 | 27.00 | 1,384,570 | +1.35(+5.24%) |
Jun 16, 2008 | 24.89 | 25.72 | 24.82 | 25.65 | 669,126 | +0.76(+3.05%) |
Jun 13, 2008 | 25.00 | 25.21 | 24.80 | 24.89 | 301,506 | +0.04(+0.16%) |
Jun 12, 2008 | 24.74 | 25.12 | 24.74 | 24.85 | 427,524 | -0.14(-0.58%) |
Jun 11, 2008 | 25.02 | 25.23 | 24.86 | 25.00 | 462,828 | -0.15(-0.62%) |
Jun 10, 2008 | 25.07 | 25.24 | 24.93 | 25.15 | 333,172 | +0.03(+0.12%) |
Jun 09, 2008 | 25.30 | 25.48 | 24.80 | 25.12 | 332,332 | -0.17(-0.67%) |
Jun 06, 2008 | 25.40 | 25.80 | 25.29 | 25.29 | 549,736 | -0.29(-1.13%) |
Jun 05, 2008 | 25.23 | 25.61 | 25.20 | 25.58 | 529,264 | +0.35(+1.41%) |
Jun 04, 2008 | 24.93 | 25.35 | 24.85 | 25.23 | 354,354 | +0.24(+0.94%) |
Jun 03, 2008 | 25.00 | 25.25 | 24.86 | 24.99 | 371,756 | +0.02(+0.10%) |
Jun 02, 2008 | 25.02 | 25.25 | 24.75 | 24.96 | 585,732 | -0.29(-1.13%) |
May 30, 2008 | 25.44 | 25.44 | 24.99 | 25.25 | 825,452 | -0.20(-0.81%) |
May 29, 2008 | 25.34 | 25.57 | 25.25 | 25.45 | 381,562 | +0.23(+0.93%) |
May 28, 2008 | 25.27 | 25.39 | 25.04 | 25.22 | 593,364 | +0.07(+0.28%) |
May 27, 2008 | 25.00 | 25.22 | 24.78 | 25.15 | 835,878 | +0.25(+1.02%) |
May 26, 2008 | 25.00 | 25.07 | 24.66 | 24.89 | 371,710 | +0.00(+0.00%) |
May 23, 2008 | 25.00 | 25.07 | 24.66 | 24.89 | 371,710 | -0.20(-0.78%) |
May 22, 2008 | 25.06 | 25.16 | 24.80 | 25.09 | 653,340 | +0.00(+0.00%) |
May 21, 2008 | 25.73 | 25.91 | 25.09 | 25.09 | 838,584 | -0.83(-3.20%) |
May 20, 2008 | 26.14 | 26.14 | 25.73 | 25.92 | 614,838 | -0.12(-0.48%) |
May 19, 2008 | 26.14 | 26.14 | 25.77 | 26.05 | 737,404 | -0.24(-0.91%) |
May 16, 2008 | 26.07 | 26.30 | 25.75 | 26.29 | 614,094 | +0.34(+1.31%) |
May 15, 2008 | 25.70 | 26.07 | 25.34 | 25.95 | 679,522 | +0.18(+0.70%) |
May 14, 2008 | 25.86 | 26.06 | 25.37 | 25.77 | 761,322 | -0.09(-0.37%) |
May 13, 2008 | 25.82 | 25.95 | 25.34 | 25.86 | 796,884 | +0.09(+0.37%) |
May 12, 2008 | 25.50 | 26.04 | 25.21 | 25.77 | 726,862 | +0.23(+0.90%) |
May 09, 2008 | 25.77 | 25.77 | 25.18 | 25.54 | 595,610 | -0.27(-1.03%) |
May 08, 2008 | 25.80 | 26.09 | 25.66 | 25.80 | 614,212 | -0.04(-0.17%) |
May 07, 2008 | 26.39 | 26.56 | 25.79 | 25.84 | 608,948 | -0.45(-1.69%) |
May 06, 2008 | 26.00 | 26.55 | 25.57 | 26.29 | 1,050,720 | +0.23(+0.88%) |
May 05, 2008 | 26.57 | 26.73 | 25.89 | 26.06 | 1,202,332 | -0.62(-2.34%) |
May 02, 2008 | 26.98 | 26.98 | 26.21 | 26.68 | 690,850 | -0.08(-0.28%) |
May 01, 2008 | 26.80 | 26.95 | 26.33 | 26.76 | 796,322 | +0.16(+0.60%) |
Apr 30, 2008 | 26.50 | 26.82 | 26.07 | 26.60 | 811,318 | +0.29(+1.08%) |
Apr 29, 2008 | 26.43 | 26.95 | 26.21 | 26.32 | 1,178,444 | -0.24(-0.90%) |
Apr 28, 2008 | 27.22 | 27.32 | 26.27 | 26.55 | 803,926 | -0.54(-1.99%) |
Apr 25, 2008 | 26.50 | 27.93 | 26.50 | 27.09 | 2,167,096 | +1.96(+7.82%) |
Apr 24, 2008 | 23.80 | 25.83 | 23.50 | 25.13 | 1,998,956 | +1.33(+5.59%) |
Apr 23, 2008 | 23.43 | 23.86 | 23.36 | 23.80 | 920,574 | +0.31(+1.32%) |
Apr 22, 2008 | 23.75 | 23.95 | 23.37 | 23.49 | 874,588 | -0.28(-1.16%) |
Apr 21, 2008 | 24.01 | 24.08 | 23.77 | 23.77 | 1,023,738 | -0.45(-1.86%) |
Apr 18, 2008 | 24.12 | 24.40 | 24.02 | 24.21 | 741,500 | +0.21(+0.90%) |
Apr 17, 2008 | 24.15 | 24.23 | 23.78 | 24.00 | 878,962 | -0.24(-0.99%) |
Apr 16, 2008 | 23.85 | 24.40 | 23.85 | 24.24 | 818,100 | +0.50(+2.13%) |
Apr 15, 2008 | 24.27 | 24.27 | 23.73 | 23.73 | 593,114 | -0.53(-2.18%) |
Apr 14, 2008 | 24.80 | 24.84 | 24.23 | 24.27 | 369,004 | -0.39(-1.60%) |
Apr 11, 2008 | 25.01 | 25.23 | 24.64 | 24.66 | 607,582 | -0.64(-2.55%) |
Apr 10, 2008 | 25.12 | 25.42 | 25.07 | 25.30 | 481,340 | +0.07(+0.26%) |
Apr 09, 2008 | 24.77 | 25.24 | 24.74 | 25.24 | 864,196 | +0.29(+1.16%) |
Apr 08, 2008 | 24.64 | 25.05 | 24.58 | 24.95 | 481,226 | +0.20(+0.83%) |
Apr 07, 2008 | 25.27 | 25.57 | 24.70 | 24.75 | 485,976 | -0.16(-0.64%) |
Apr 04, 2008 | 25.00 | 25.21 | 24.88 | 24.91 | 434,256 | -0.02(-0.06%) |
Apr 03, 2008 | 24.93 | 25.05 | 24.34 | 24.92 | 671,272 | -0.42(-1.68%) |
Apr 02, 2008 | 24.52 | 26.07 | 24.50 | 25.34 | 1,726,256 | +0.72(+2.92%) |
Apr 01, 2008 | 24.80 | 24.95 | 24.55 | 24.62 | 1,170,630 | -0.00(-0.02%) |
Mar 31, 2008 | 25.09 | 25.24 | 24.62 | 24.63 | 745,686 | -0.62(-2.44%) |
Mar 28, 2008 | 25.39 | 25.94 | 25.16 | 25.25 | 766,070 | -0.22(-0.86%) |
Mar 27, 2008 | 25.10 | 25.69 | 25.10 | 25.46 | 506,800 | +0.36(+1.45%) |
Mar 26, 2008 | 25.25 | 25.48 | 25.00 | 25.10 | 489,848 | -0.13(-0.53%) |
Mar 25, 2008 | 25.64 | 25.66 | 25.18 | 25.23 | 554,454 | -0.29(-1.14%) |
Mar 24, 2008 | 24.15 | 25.73 | 24.12 | 25.52 | 767,708 | +1.40(+5.80%) |
Mar 21, 2008 | 24.07 | 24.43 | 23.73 | 24.12 | 855,434 | +0.00(+0.00%) |
Mar 20, 2008 | 24.07 | 24.43 | 23.73 | 24.12 | 855,434 | -0.11(-0.47%) |
Mar 19, 2008 | 24.71 | 25.01 | 24.23 | 24.24 | 814,952 | -0.48(-1.92%) |
Mar 18, 2008 | 24.45 | 24.94 | 24.38 | 24.71 | 619,172 | +0.36(+1.46%) |
Mar 17, 2008 | 24.51 | 24.96 | 24.24 | 24.36 | 598,532 | -0.54(-2.17%) |
Mar 14, 2008 | 25.73 | 25.98 | 24.89 | 24.90 | 872,370 | -0.93(-3.60%) |
Mar 13, 2008 | 25.38 | 25.99 | 25.01 | 25.83 | 441,354 | +0.37(+1.45%) |
Mar 12, 2008 | 25.07 | 26.00 | 24.86 | 25.46 | 787,916 | +0.23(+0.89%) |
Mar 11, 2008 | 25.18 | 25.41 | 24.73 | 25.23 | 732,622 | +0.38(+1.51%) |
Mar 10, 2008 | 25.95 | 26.07 | 24.25 | 24.86 | 1,982,472 | -1.35(-5.15%) |
Mar 07, 2008 | 26.18 | 26.28 | 25.91 | 26.21 | 385,116 | +0.03(+0.11%) |
Mar 06, 2008 | 26.32 | 26.68 | 26.11 | 26.18 | 401,440 | -0.34(-1.28%) |
Mar 05, 2008 | 26.63 | 27.02 | 26.39 | 26.52 | 476,840 | -0.30(-1.12%) |
Mar 04, 2008 | 26.87 | 27.33 | 26.47 | 26.82 | 948,378 | -0.27(-0.98%) |