Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2008 | 24.65 | 24.65 | 24.21 | 24.41 | 5,022,155 | +0.09(+0.37%) |
Jul 31, 2008 | 24.55 | 24.68 | 24.28 | 24.32 | 4,988,200 | -0.18(-0.73%) |
Jul 30, 2008 | 24.69 | 24.75 | 24.30 | 24.50 | 4,562,630 | -0.08(-0.33%) |
Jul 29, 2008 | 24.58 | 24.91 | 23.93 | 24.58 | 5,024,078 | +0.58(+2.42%) |
Jul 28, 2008 | 24.40 | 24.40 | 23.82 | 24.00 | 9,415,314 | -0.47(-1.90%) |
Jul 25, 2008 | 24.67 | 24.80 | 24.41 | 24.47 | 4,312,435 | -0.19(-0.78%) |
Jul 24, 2008 | 25.06 | 25.27 | 24.63 | 24.66 | 5,097,678 | -0.49(-1.96%) |
Jul 23, 2008 | 25.10 | 25.29 | 24.87 | 25.15 | 6,735,375 | +0.13(+0.52%) |
Jul 22, 2008 | 24.29 | 25.13 | 24.29 | 25.02 | 5,857,191 | +0.47(+1.92%) |
Jul 21, 2008 | 24.28 | 24.73 | 24.19 | 24.55 | 5,412,168 | +0.25(+1.01%) |
Jul 18, 2008 | 24.15 | 24.37 | 23.89 | 24.30 | 7,319,149 | -0.03(-0.14%) |
Jul 17, 2008 | 24.06 | 24.38 | 23.76 | 24.34 | 7,262,153 | +0.19(+0.79%) |
Jul 16, 2008 | 23.73 | 24.19 | 23.49 | 24.15 | 7,470,349 | +0.41(+1.73%) |
Jul 15, 2008 | 23.88 | 23.91 | 22.82 | 23.74 | 14,295,152 | +0.13(+0.55%) |
Jul 14, 2008 | 24.47 | 24.86 | 23.30 | 23.61 | 15,113,958 | -1.45(-5.79%) |
Jul 11, 2008 | 25.05 | 25.30 | 24.81 | 25.06 | 5,348,945 | -0.25(-0.97%) |
Jul 10, 2008 | 25.03 | 25.36 | 24.86 | 25.30 | 5,025,880 | +0.33(+1.32%) |
Jul 09, 2008 | 25.01 | 25.38 | 24.80 | 24.97 | 4,859,292 | -0.03(-0.14%) |
Jul 08, 2008 | 24.63 | 25.04 | 24.45 | 25.01 | 4,717,153 | +0.36(+1.44%) |
Jul 07, 2008 | 25.10 | 25.10 | 24.30 | 24.65 | 5,507,611 | -0.30(-1.21%) |
Jul 04, 2008 | 25.00 | 25.26 | 24.85 | 24.95 | 3,944,880 | +0.00(+0.00%) |
Jul 03, 2008 | 25.00 | 25.26 | 24.85 | 24.95 | 3,944,880 | +0.08(+0.30%) |
Jul 02, 2008 | 25.49 | 25.56 | 24.83 | 24.88 | 5,335,443 | -0.49(-1.92%) |
Jul 01, 2008 | 25.35 | 25.45 | 25.02 | 25.36 | 7,072,511 | -0.44(-1.72%) |
Jun 30, 2008 | 25.52 | 26.01 | 25.37 | 25.81 | 10,376,173 | +0.32(+1.26%) |
Jun 27, 2008 | 25.56 | 25.79 | 25.34 | 25.49 | 6,234,377 | -0.10(-0.37%) |
Jun 26, 2008 | 26.12 | 26.28 | 25.53 | 25.58 | 4,325,758 | -0.90(-3.41%) |
Jun 25, 2008 | 26.30 | 26.69 | 26.29 | 26.49 | 9,642,283 | +0.45(+1.73%) |
Jun 24, 2008 | 26.32 | 26.55 | 25.93 | 26.04 | 9,544,000 | -0.37(-1.40%) |
Jun 23, 2008 | 26.43 | 26.60 | 25.93 | 26.41 | 9,501,407 | +0.19(+0.73%) |
Jun 20, 2008 | 26.80 | 26.80 | 26.13 | 26.21 | 5,632,416 | -0.55(-2.05%) |
Jun 19, 2008 | 26.66 | 26.86 | 26.40 | 26.76 | 6,430,149 | +0.10(+0.39%) |
Jun 18, 2008 | 26.18 | 26.82 | 26.18 | 26.66 | 8,451,072 | +0.27(+1.04%) |
Jun 17, 2008 | 26.49 | 26.73 | 26.32 | 26.38 | 6,759,597 | +0.05(+0.21%) |
Jun 16, 2008 | 26.41 | 26.55 | 26.09 | 26.33 | 6,714,325 | -0.40(-1.51%) |
Jun 13, 2008 | 26.06 | 26.76 | 25.82 | 26.73 | 8,511,809 | +0.82(+3.17%) |
Jun 12, 2008 | 25.29 | 26.16 | 25.29 | 25.91 | 7,155,451 | +0.62(+2.46%) |
Jun 11, 2008 | 26.01 | 26.18 | 25.26 | 25.29 | 9,727,036 | -0.93(-3.55%) |
Jun 10, 2008 | 26.24 | 26.45 | 25.93 | 26.22 | 7,605,076 | +0.07(+0.26%) |
Jun 09, 2008 | 25.88 | 26.32 | 25.88 | 26.15 | 8,702,006 | +0.34(+1.33%) |
Jun 06, 2008 | 26.19 | 26.19 | 25.78 | 25.81 | 7,012,970 | -0.53(-2.03%) |
Jun 05, 2008 | 26.02 | 26.38 | 25.89 | 26.34 | 6,863,735 | +0.31(+1.21%) |
Jun 04, 2008 | 25.91 | 26.35 | 25.86 | 26.03 | 6,539,708 | +0.09(+0.34%) |
Jun 03, 2008 | 25.95 | 26.11 | 25.78 | 25.94 | 7,828,093 | +0.10(+0.37%) |
Jun 02, 2008 | 25.86 | 26.01 | 25.68 | 25.84 | 6,447,189 | -0.12(-0.45%) |
May 30, 2008 | 25.67 | 26.01 | 25.62 | 25.96 | 6,733,870 | +0.29(+1.12%) |
May 29, 2008 | 25.48 | 25.87 | 25.17 | 25.67 | 6,778,207 | +0.09(+0.35%) |
May 28, 2008 | 25.57 | 25.72 | 25.42 | 25.58 | 2,876,537 | -0.01(-0.05%) |
May 27, 2008 | 25.30 | 25.70 | 25.15 | 25.60 | 9,147,599 | +0.26(+1.03%) |
May 26, 2008 | 25.26 | 25.53 | 25.00 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.26 | 25.53 | 25.00 | 25.34 | 4,824,266 | +0.01(+0.05%) |
May 22, 2008 | 25.16 | 25.47 | 25.04 | 25.32 | 2,501,326 | +0.24(+0.96%) |
May 21, 2008 | 25.16 | 25.36 | 24.93 | 25.08 | 4,335,812 | -0.10(-0.41%) |
May 20, 2008 | 25.09 | 25.26 | 25.00 | 25.19 | 2,854,670 | +0.03(+0.11%) |
May 19, 2008 | 25.53 | 25.54 | 25.05 | 25.16 | 3,939,763 | -0.46(-1.79%) |
May 16, 2008 | 25.67 | 25.77 | 25.33 | 25.62 | 2,290,132 | -0.03(-0.13%) |
May 15, 2008 | 25.54 | 25.66 | 25.42 | 25.65 | 3,133,446 | +0.05(+0.19%) |
May 14, 2008 | 25.35 | 25.72 | 25.19 | 25.60 | 2,948,295 | +0.41(+1.63%) |
May 13, 2008 | 25.26 | 25.43 | 25.00 | 25.19 | 2,173,326 | -0.06(-0.24%) |
May 12, 2008 | 25.05 | 25.26 | 24.82 | 25.26 | 1,665,415 | +0.32(+1.29%) |
May 09, 2008 | 25.08 | 25.08 | 24.64 | 24.93 | 1,659,692 | -0.16(-0.65%) |
May 08, 2008 | 24.95 | 25.27 | 24.84 | 25.10 | 3,128,650 | +0.27(+1.07%) |
May 07, 2008 | 25.00 | 25.27 | 24.83 | 24.83 | 4,657,815 | -0.10(-0.41%) |
May 06, 2008 | 24.81 | 24.95 | 24.51 | 24.93 | 3,354,849 | +0.13(+0.52%) |
May 05, 2008 | 25.12 | 25.12 | 24.76 | 24.80 | 2,961,902 | -0.27(-1.09%) |
May 02, 2008 | 25.11 | 25.30 | 24.85 | 25.08 | 2,477,176 | +0.04(+0.16%) |
May 01, 2008 | 24.72 | 25.25 | 24.72 | 25.04 | 4,593,338 | +0.33(+1.33%) |
Apr 30, 2008 | 24.54 | 25.08 | 24.52 | 24.71 | 4,901,985 | +0.27(+1.09%) |
Apr 29, 2008 | 24.49 | 24.75 | 24.35 | 24.44 | 3,159,712 | +0.23(+0.96%) |
Apr 28, 2008 | 24.36 | 24.48 | 24.13 | 24.21 | 2,770,689 | -0.06(-0.25%) |
Apr 25, 2008 | 24.28 | 24.36 | 24.04 | 24.27 | 3,303,551 | +0.08(+0.31%) |
Apr 24, 2008 | 24.25 | 24.41 | 23.96 | 24.19 | 3,770,701 | +0.06(+0.26%) |
Apr 23, 2008 | 24.16 | 24.28 | 23.94 | 24.13 | 1,924,243 | +0.11(+0.46%) |
Apr 22, 2008 | 24.19 | 24.25 | 23.88 | 24.02 | 2,208,476 | -0.22(-0.90%) |
Apr 21, 2008 | 24.39 | 24.47 | 24.12 | 24.24 | 3,185,330 | -0.23(-0.95%) |
Apr 18, 2008 | 24.15 | 24.58 | 24.07 | 24.47 | 4,313,656 | +0.59(+2.46%) |
Apr 17, 2008 | 23.95 | 23.99 | 23.73 | 23.89 | 2,738,743 | -0.09(-0.37%) |
Apr 16, 2008 | 23.50 | 23.98 | 23.48 | 23.98 | 5,567,607 | +0.71(+3.06%) |
Apr 15, 2008 | 23.28 | 23.51 | 23.20 | 23.26 | 3,159,127 | +0.05(+0.24%) |
Apr 14, 2008 | 23.08 | 23.39 | 22.81 | 23.21 | 1,906,093 | +0.08(+0.33%) |
Apr 11, 2008 | 23.01 | 23.33 | 22.96 | 23.13 | 4,148,481 | -0.25(-1.08%) |
Apr 10, 2008 | 23.43 | 23.48 | 23.19 | 23.39 | 2,877,321 | -0.08(-0.35%) |
Apr 09, 2008 | 23.89 | 23.93 | 23.35 | 23.47 | 3,108,636 | -0.36(-1.52%) |
Apr 08, 2008 | 23.74 | 23.92 | 23.61 | 23.83 | 2,810,926 | -0.03(-0.11%) |
Apr 07, 2008 | 23.94 | 23.94 | 23.67 | 23.86 | 2,637,803 | +0.02(+0.09%) |
Apr 04, 2008 | 23.87 | 23.93 | 23.50 | 23.84 | 2,973,356 | +0.03(+0.14%) |
Apr 03, 2008 | 23.77 | 23.87 | 23.56 | 23.80 | 3,107,964 | +0.03(+0.14%) |
Apr 02, 2008 | 23.57 | 23.89 | 23.48 | 23.77 | 4,562,897 | +0.29(+1.22%) |
Apr 01, 2008 | 23.13 | 23.53 | 23.07 | 23.48 | 5,198,553 | +0.51(+2.23%) |
Mar 31, 2008 | 23.13 | 23.22 | 22.76 | 22.97 | 5,908,345 | -0.20(-0.86%) |
Mar 28, 2008 | 23.30 | 23.39 | 23.11 | 23.17 | 3,073,098 | +0.05(+0.21%) |
Mar 27, 2008 | 23.59 | 23.71 | 23.04 | 23.12 | 3,883,292 | -0.46(-1.95%) |
Mar 26, 2008 | 23.37 | 23.61 | 23.24 | 23.58 | 5,644,711 | +0.13(+0.55%) |
Mar 25, 2008 | 23.16 | 23.50 | 23.06 | 23.45 | 4,853,689 | +0.34(+1.48%) |
Mar 24, 2008 | 22.93 | 23.22 | 22.80 | 23.11 | 4,402,607 | +0.30(+1.32%) |
Mar 21, 2008 | 22.70 | 22.85 | 22.42 | 22.80 | 6,521,077 | -0.00(-0.00%) |
Mar 20, 2008 | 22.70 | 22.85 | 22.42 | 22.81 | 6,521,077 | +0.18(+0.79%) |
Mar 19, 2008 | 23.41 | 23.59 | 22.62 | 22.63 | 5,758,104 | -0.71(-3.05%) |
Mar 18, 2008 | 23.01 | 23.36 | 22.80 | 23.34 | 8,373,179 | +0.71(+3.15%) |
Mar 17, 2008 | 22.00 | 22.85 | 21.83 | 22.63 | 7,348,644 | +0.40(+1.79%) |
Mar 14, 2008 | 23.08 | 23.15 | 21.86 | 22.23 | 9,114,789 | -0.66(-2.87%) |
Mar 13, 2008 | 23.00 | 23.02 | 22.63 | 22.89 | 6,635,771 | -0.18(-0.77%) |
Mar 12, 2008 | 23.00 | 23.27 | 22.93 | 23.07 | 5,508,127 | +0.16(+0.69%) |
Mar 11, 2008 | 22.76 | 23.17 | 22.47 | 22.91 | 5,369,008 | +0.61(+2.73%) |
Mar 10, 2008 | 22.24 | 22.52 | 22.24 | 22.30 | 6,257,094 | +0.03(+0.15%) |
Mar 07, 2008 | 22.20 | 22.51 | 22.07 | 22.26 | 6,716,666 | -0.07(-0.31%) |
Mar 06, 2008 | 22.99 | 23.07 | 22.28 | 22.33 | 6,154,962 | -0.84(-3.60%) |
Mar 05, 2008 | 22.55 | 23.17 | 22.55 | 23.17 | 6,079,024 | +0.56(+2.48%) |
Mar 04, 2008 | 22.50 | 22.77 | 22.43 | 22.61 | 4,791,391 | -0.05(-0.24%) |