Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.25 | 13.58 | 13.09 | 13.36 | 2,904,413 | +0.25(+1.89%) |
Mar 30, 2009 | 13.20 | 13.35 | 12.95 | 13.11 | 1,792,882 | -0.62(-4.53%) |
Mar 26, 2009 | 13.58 | 13.87 | 13.37 | 13.74 | 4,545,779 | +0.35(+2.58%) |
Mar 25, 2009 | 13.36 | 13.86 | 13.18 | 13.39 | 4,318,346 | +0.07(+0.56%) |
Mar 24, 2009 | 13.01 | 13.53 | 12.99 | 13.32 | 4,336,062 | -0.02(-0.17%) |
Mar 23, 2009 | 12.91 | 13.36 | 12.90 | 13.34 | 3,645,085 | +0.67(+5.28%) |
Mar 20, 2009 | 12.68 | 13.03 | 12.62 | 12.67 | 4,565,488 | +0.00(+0.00%) |
Mar 19, 2009 | 12.71 | 12.82 | 12.59 | 12.67 | 3,726,211 | -0.07(-0.53%) |
Mar 18, 2009 | 12.32 | 12.83 | 11.99 | 12.74 | 4,397,027 | +0.40(+3.21%) |
Mar 17, 2009 | 11.88 | 12.34 | 11.81 | 12.34 | 4,233,624 | +0.44(+3.73%) |
Mar 16, 2009 | 11.73 | 12.08 | 11.64 | 11.90 | 4,313,285 | +0.28(+2.43%) |
Mar 13, 2009 | 11.70 | 11.73 | 11.46 | 11.62 | 0 | +0.09(+0.75%) |
Mar 12, 2009 | 11.40 | 11.56 | 11.24 | 11.53 | 5,208,306 | +0.13(+1.16%) |
Mar 11, 2009 | 11.67 | 11.69 | 11.40 | 11.40 | 5,313,887 | -0.16(-1.40%) |
Mar 10, 2009 | 11.62 | 11.67 | 11.39 | 11.56 | 5,704,137 | +0.17(+1.52%) |
Mar 09, 2009 | 11.92 | 11.92 | 11.32 | 11.39 | 4,146,865 | -0.70(-5.77%) |
Mar 06, 2009 | 12.05 | 12.33 | 11.76 | 12.08 | 0 | +0.22(+1.89%) |
Mar 05, 2009 | 12.24 | 12.31 | 11.74 | 11.86 | 3,580,655 | -0.59(-4.77%) |
Mar 04, 2009 | 12.37 | 12.68 | 12.15 | 12.45 | 3,388,498 | -0.34(-2.66%) |
Mar 02, 2009 | 13.49 | 13.52 | 12.73 | 12.79 | 4,104,396 | -0.91(-6.64%) |
Feb 27, 2009 | 13.85 | 14.07 | 13.56 | 13.70 | 0 | -0.39(-2.74%) |
Feb 26, 2009 | 14.61 | 14.75 | 14.02 | 14.09 | 2,389,688 | -0.39(-2.71%) |
Feb 25, 2009 | 14.64 | 14.66 | 14.28 | 14.48 | 3,524,402 | -0.21(-1.41%) |
Feb 24, 2009 | 14.50 | 14.73 | 14.34 | 14.69 | 3,828,945 | +0.29(+2.00%) |
Feb 23, 2009 | 14.98 | 14.98 | 14.33 | 14.40 | 2,702,240 | -0.43(-2.88%) |
Feb 20, 2009 | 15.03 | 15.15 | 14.64 | 14.83 | 4,137,655 | -0.51(-3.34%) |
Feb 19, 2009 | 15.47 | 15.59 | 15.19 | 15.34 | 4,450,750 | +0.01(+0.08%) |
Feb 18, 2009 | 15.13 | 15.41 | 14.91 | 15.33 | 6,859,360 | +0.09(+0.61%) |
Feb 17, 2009 | 15.56 | 16.30 | 15.22 | 15.24 | 13,673,586 | -3.20(-17.38%) |
Feb 13, 2009 | 18.61 | 18.72 | 18.23 | 18.44 | 3,484,684 | -0.17(-0.90%) |
Feb 12, 2009 | 18.55 | 18.65 | 18.15 | 18.61 | 4,845,516 | -0.02(-0.12%) |
Feb 11, 2009 | 18.96 | 19.11 | 18.44 | 18.63 | 4,876,260 | -0.33(-1.73%) |
Feb 10, 2009 | 19.23 | 19.47 | 18.85 | 18.96 | 2,874,708 | -0.41(-2.14%) |
Feb 09, 2009 | 19.33 | 19.49 | 19.05 | 19.37 | 2,043,683 | -0.05(-0.24%) |
Feb 06, 2009 | 19.49 | 19.65 | 19.07 | 19.42 | 2,731,430 | -0.06(-0.33%) |
Feb 05, 2009 | 19.31 | 19.60 | 19.13 | 19.48 | 2,266,253 | +0.15(+0.77%) |
Feb 04, 2009 | 19.19 | 19.56 | 19.11 | 19.33 | 2,696,622 | +0.17(+0.90%) |
Feb 03, 2009 | 19.20 | 19.27 | 18.95 | 19.16 | 2,802,629 | +0.07(+0.36%) |
Feb 02, 2009 | 18.93 | 19.15 | 18.84 | 19.09 | 5,969,804 | -0.07(-0.36%) |
Jan 30, 2009 | 19.98 | 20.10 | 19.08 | 19.16 | 0 | -0.81(-4.04%) |
Jan 29, 2009 | 19.81 | 20.37 | 19.79 | 19.97 | 3,358,906 | -0.16(-0.77%) |
Jan 28, 2009 | 19.99 | 20.30 | 19.86 | 20.12 | 3,087,783 | +0.39(+1.96%) |
Jan 27, 2009 | 19.59 | 19.94 | 19.41 | 19.74 | 3,467,849 | +0.31(+1.60%) |
Jan 26, 2009 | 19.14 | 19.82 | 19.07 | 19.42 | 5,013,066 | +0.36(+1.87%) |
Jan 23, 2009 | 18.44 | 19.14 | 18.36 | 19.07 | 3,949,346 | +0.37(+1.97%) |
Jan 22, 2009 | 18.43 | 18.85 | 18.43 | 18.70 | 2,929,455 | -0.09(-0.46%) |
Jan 21, 2009 | 18.63 | 18.80 | 18.26 | 18.78 | 4,598,884 | +0.50(+2.74%) |
Jan 20, 2009 | 18.67 | 18.82 | 18.24 | 18.28 | 3,284,891 | -0.43(-2.28%) |
Jan 16, 2009 | 18.53 | 18.78 | 18.31 | 18.71 | 2,639,273 | +0.39(+2.14%) |
Jan 15, 2009 | 18.20 | 18.32 | 17.92 | 18.32 | 2,867,687 | +0.12(+0.63%) |
Jan 14, 2009 | 18.44 | 18.44 | 17.86 | 18.20 | 2,815,376 | -0.35(-1.86%) |
Jan 13, 2009 | 18.94 | 18.94 | 18.38 | 18.55 | 2,485,490 | -0.22(-1.20%) |
Jan 12, 2009 | 18.79 | 18.99 | 18.62 | 18.77 | 1,747,130 | -0.05(-0.24%) |
Jan 09, 2009 | 18.96 | 19.10 | 18.74 | 18.82 | 2,419,036 | -0.10(-0.55%) |
Jan 08, 2009 | 18.85 | 19.00 | 18.73 | 18.92 | 1,718,401 | +0.05(+0.24%) |
Jan 07, 2009 | 19.10 | 19.10 | 18.77 | 18.88 | 2,472,570 | -0.32(-1.65%) |
Jan 06, 2009 | 19.72 | 19.83 | 19.05 | 19.19 | 2,499,674 | -0.43(-2.17%) |
Jan 05, 2009 | 19.63 | 19.84 | 19.45 | 19.62 | 2,437,816 | -0.04(-0.20%) |
Jan 02, 2009 | 19.21 | 19.79 | 19.11 | 19.66 | 0 | +0.50(+2.59%) |
Jan 01, 2009 | 18.93 | 19.25 | 18.69 | 19.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.93 | 19.25 | 18.69 | 19.16 | 2,650,301 | +0.47(+2.50%) |
Dec 30, 2008 | 18.43 | 18.71 | 18.43 | 18.70 | 2,264,627 | +0.23(+1.25%) |
Dec 29, 2008 | 18.55 | 18.59 | 18.22 | 18.47 | 1,536,125 | -0.08(-0.43%) |
Dec 26, 2008 | 18.45 | 18.61 | 18.35 | 18.55 | 729,490 | +0.17(+0.94%) |
Dec 24, 2008 | 18.27 | 18.46 | 18.27 | 18.38 | 654,573 | +0.12(+0.66%) |
Dec 23, 2008 | 18.84 | 18.93 | 18.19 | 18.25 | 1,564,924 | -0.50(-2.67%) |
Dec 22, 2008 | 18.87 | 19.02 | 18.44 | 18.76 | 1,566,954 | -0.08(-0.43%) |
Dec 19, 2008 | 18.92 | 19.45 | 18.80 | 18.84 | 3,370,996 | -0.01(-0.03%) |
Dec 18, 2008 | 18.89 | 19.32 | 18.76 | 18.84 | 3,256,634 | +0.05(+0.25%) |
Dec 17, 2008 | 18.77 | 19.00 | 18.59 | 18.80 | 2,030,337 | -0.25(-1.30%) |
Dec 16, 2008 | 18.23 | 19.07 | 18.15 | 19.04 | 2,772,738 | +0.79(+4.32%) |
Dec 15, 2008 | 18.87 | 18.97 | 18.05 | 18.25 | 1,812,758 | -0.62(-3.27%) |
Dec 12, 2008 | 18.50 | 18.87 | 17.87 | 18.87 | 2,960,940 | -0.13(-0.70%) |
Dec 11, 2008 | 19.08 | 19.48 | 18.73 | 19.00 | 2,687,407 | -0.21(-1.08%) |
Dec 10, 2008 | 19.13 | 19.52 | 18.85 | 19.21 | 2,039,748 | +0.22(+1.18%) |
Dec 09, 2008 | 18.99 | 19.44 | 18.79 | 18.99 | 2,432,866 | -0.14(-0.75%) |
Dec 08, 2008 | 19.67 | 19.73 | 18.69 | 19.13 | 2,278,167 | -0.29(-1.48%) |
Dec 05, 2008 | 18.92 | 19.48 | 18.46 | 19.42 | 3,032,000 | +0.51(+2.68%) |
Dec 04, 2008 | 19.87 | 19.97 | 18.62 | 18.91 | 2,490,916 | -1.02(-5.12%) |
Dec 03, 2008 | 19.45 | 19.98 | 19.04 | 19.93 | 1,948,145 | +0.35(+1.77%) |
Dec 02, 2008 | 19.41 | 19.70 | 19.02 | 19.59 | 1,941,539 | +0.52(+2.75%) |
Dec 01, 2008 | 20.20 | 20.21 | 19.03 | 19.06 | 2,773,340 | -1.44(-7.03%) |
Nov 28, 2008 | 19.82 | 20.50 | 19.79 | 20.50 | 1,353,495 | +0.62(+3.13%) |
Nov 26, 2008 | 19.29 | 19.95 | 19.11 | 19.88 | 1,535,079 | +0.09(+0.44%) |
Nov 25, 2008 | 20.14 | 20.25 | 19.28 | 19.79 | 2,545,227 | +0.20(+1.03%) |
Nov 24, 2008 | 19.06 | 20.01 | 18.56 | 19.59 | 3,380,067 | +0.77(+4.10%) |
Nov 21, 2008 | 17.50 | 18.89 | 17.19 | 18.82 | 3,944,254 | +1.73(+10.11%) |
Nov 20, 2008 | 18.51 | 18.61 | 16.74 | 17.09 | 6,203,666 | -1.55(-8.32%) |
Nov 19, 2008 | 19.36 | 19.74 | 18.64 | 18.64 | 2,415,124 | -0.69(-3.55%) |
Nov 18, 2008 | 19.53 | 19.77 | 18.73 | 19.33 | 2,726,007 | -0.20(-1.03%) |
Nov 17, 2008 | 19.40 | 20.25 | 19.16 | 19.53 | 2,941,052 | +0.13(+0.65%) |
Nov 14, 2008 | 18.92 | 20.40 | 18.77 | 19.40 | 0 | -0.01(-0.06%) |
Nov 13, 2008 | 18.13 | 19.73 | 18.13 | 19.41 | 4,483,670 | +1.29(+7.09%) |
Nov 12, 2008 | 18.14 | 18.40 | 17.85 | 18.13 | 1,646,136 | -0.33(-1.78%) |
Nov 11, 2008 | 17.93 | 18.85 | 17.65 | 18.46 | 1,757,678 | +0.08(+0.44%) |
Nov 10, 2008 | 18.96 | 19.10 | 18.06 | 18.38 | 1,372,688 | -0.22(-1.21%) |
Nov 07, 2008 | 17.71 | 18.61 | 17.62 | 18.60 | 1,596,611 | +0.98(+5.56%) |
Nov 06, 2008 | 18.58 | 18.76 | 17.37 | 17.62 | 2,041,014 | -0.97(-5.24%) |
Nov 05, 2008 | 19.11 | 19.56 | 18.54 | 18.59 | 2,152,413 | -0.75(-3.87%) |
Nov 04, 2008 | 18.21 | 19.47 | 18.21 | 19.34 | 3,783,948 | +0.82(+4.45%) |
Nov 03, 2008 | 18.68 | 18.74 | 18.12 | 18.52 | 3,288,636 | -0.18(-0.96%) |
Oct 31, 2008 | 18.81 | 19.15 | 18.39 | 18.70 | 3,095,657 | -0.09(-0.46%) |
Oct 30, 2008 | 18.02 | 18.86 | 17.94 | 18.78 | 2,099,304 | +1.12(+6.36%) |
Oct 29, 2008 | 18.40 | 18.51 | 17.66 | 17.66 | 2,117,424 | -0.75(-4.07%) |
Oct 28, 2008 | 16.97 | 18.44 | 16.65 | 18.41 | 3,257,902 | +1.80(+10.82%) |
Oct 27, 2008 | 16.77 | 17.40 | 16.48 | 16.61 | 2,249,171 | -0.40(-2.37%) |
Oct 24, 2008 | 16.55 | 17.42 | 16.24 | 17.02 | 3,096,570 | -0.65(-3.65%) |
Oct 23, 2008 | 17.22 | 18.09 | 16.49 | 17.66 | 3,892,461 | +0.56(+3.27%) |
Oct 22, 2008 | 17.82 | 17.94 | 16.58 | 17.10 | 2,876,944 | -1.07(-5.87%) |
Oct 21, 2008 | 18.44 | 18.69 | 17.97 | 18.17 | 2,701,186 | -0.49(-2.63%) |
Oct 20, 2008 | 17.61 | 18.66 | 17.46 | 18.66 | 3,953,097 | +1.21(+6.93%) |
Oct 17, 2008 | 17.15 | 18.29 | 16.90 | 17.45 | 0 | -0.05(-0.30%) |
Oct 16, 2008 | 17.29 | 17.60 | 16.28 | 17.50 | 5,024,453 | +0.21(+1.23%) |
Oct 15, 2008 | 18.35 | 18.68 | 17.29 | 17.29 | 3,288,401 | -1.41(-7.55%) |
Oct 14, 2008 | 19.44 | 19.74 | 17.86 | 18.70 | 4,096,800 | +0.32(+1.76%) |
Oct 13, 2008 | 16.95 | 18.38 | 16.39 | 18.38 | 4,760,334 | +2.51(+15.80%) |
Oct 10, 2008 | 17.04 | 17.05 | 14.70 | 15.87 | 8,854,907 | -1.56(-8.96%) |
Oct 09, 2008 | 19.07 | 19.33 | 17.20 | 17.43 | 4,182,360 | -1.65(-8.64%) |
Oct 08, 2008 | 19.15 | 19.78 | 18.78 | 19.08 | 3,381,997 | -0.37(-1.93%) |
Oct 07, 2008 | 20.57 | 20.77 | 19.45 | 19.45 | 2,944,476 | -0.93(-4.55%) |
Oct 06, 2008 | 21.23 | 21.41 | 19.80 | 20.38 | 3,388,241 | -0.94(-4.41%) |
Oct 03, 2008 | 22.15 | 22.25 | 21.22 | 21.32 | 0 | -0.56(-2.58%) |
Oct 02, 2008 | 22.26 | 22.51 | 21.88 | 21.88 | 2,775,117 | -0.50(-2.24%) |
Oct 01, 2008 | 22.47 | 22.56 | 22.10 | 22.39 | 1,697,497 | -0.10(-0.46%) |
Sep 30, 2008 | 22.82 | 22.95 | 22.18 | 22.49 | 2,497,026 | -0.06(-0.28%) |
Sep 29, 2008 | 22.97 | 23.16 | 22.41 | 22.55 | 2,610,814 | -0.60(-2.59%) |
Sep 26, 2008 | 22.83 | 23.18 | 22.60 | 23.15 | 0 | +0.13(+0.58%) |
Sep 25, 2008 | 22.96 | 23.34 | 22.87 | 23.02 | 2,470,383 | +0.22(+0.96%) |
Sep 24, 2008 | 22.71 | 22.87 | 22.36 | 22.80 | 1,503,597 | +0.13(+0.56%) |
Sep 23, 2008 | 23.03 | 23.14 | 22.65 | 22.67 | 1,826,410 | -0.17(-0.76%) |
Sep 22, 2008 | 23.77 | 23.83 | 22.83 | 22.85 | 2,014,485 | -1.09(-4.55%) |
Sep 19, 2008 | 24.21 | 24.33 | 23.47 | 23.94 | 0 | +0.11(+0.46%) |
Sep 18, 2008 | 22.84 | 23.85 | 22.78 | 23.83 | 3,489,242 | +1.19(+5.24%) |
Sep 17, 2008 | 22.97 | 23.20 | 22.48 | 22.64 | 3,329,893 | -0.65(-2.80%) |
Sep 16, 2008 | 22.92 | 23.37 | 22.39 | 23.29 | 2,961,459 | +0.25(+1.08%) |
Sep 15, 2008 | 22.90 | 23.47 | 22.63 | 23.04 | 2,524,533 | -0.13(-0.55%) |
Sep 12, 2008 | 22.78 | 23.29 | 22.73 | 23.17 | 1,197,772 | +0.30(+1.31%) |
Sep 11, 2008 | 22.68 | 22.91 | 22.32 | 22.87 | 2,501,550 | +0.14(+0.61%) |
Sep 10, 2008 | 22.90 | 23.00 | 22.68 | 22.73 | 1,812,328 | -0.07(-0.30%) |
Sep 09, 2008 | 23.26 | 23.35 | 22.80 | 22.80 | 2,320,146 | -0.41(-1.76%) |
Sep 08, 2008 | 22.94 | 23.21 | 22.62 | 23.21 | 2,967,153 | +0.19(+0.83%) |
Sep 05, 2008 | 23.09 | 23.20 | 22.86 | 23.02 | 0 | -0.18(-0.77%) |
Sep 04, 2008 | 23.39 | 23.43 | 23.02 | 23.20 | 1,859,161 | -0.17(-0.72%) |
Sep 03, 2008 | 23.79 | 23.88 | 23.28 | 23.37 | 2,689,371 | -0.42(-1.77%) |
Sep 02, 2008 | 24.21 | 24.47 | 23.64 | 23.79 | 2,707,144 | -0.33(-1.39%) |
Aug 29, 2008 | 24.74 | 24.74 | 24.03 | 24.12 | 0 | -0.61(-2.45%) |
Aug 28, 2008 | 24.64 | 24.73 | 24.49 | 24.73 | 1,601,920 | +0.18(+0.73%) |
Aug 27, 2008 | 24.22 | 24.60 | 24.22 | 24.55 | 1,085,585 | +0.23(+0.95%) |
Aug 26, 2008 | 24.25 | 24.43 | 24.11 | 24.32 | 1,014,377 | +0.10(+0.40%) |
Aug 25, 2008 | 24.36 | 24.44 | 24.06 | 24.22 | 871,484 | -0.28(-1.13%) |
Aug 22, 2008 | 24.29 | 24.52 | 24.20 | 24.49 | 0 | +0.27(+1.12%) |
Aug 21, 2008 | 24.20 | 24.33 | 24.03 | 24.22 | 1,979,660 | +0.01(+0.05%) |
Aug 20, 2008 | 24.22 | 24.29 | 24.09 | 24.21 | 1,756,307 | -0.01(-0.05%) |
Aug 19, 2008 | 24.23 | 24.36 | 24.06 | 24.22 | 1,160,715 | -0.07(-0.31%) |
Aug 18, 2008 | 24.20 | 24.32 | 24.13 | 24.30 | 1,701,973 | +0.10(+0.40%) |
Aug 15, 2008 | 23.88 | 24.22 | 23.79 | 24.20 | 0 | +0.41(+1.74%) |
Aug 14, 2008 | 24.02 | 24.09 | 23.57 | 23.79 | 1,800,077 | -0.34(-1.41%) |
Aug 13, 2008 | 24.17 | 24.48 | 24.06 | 24.13 | 2,099,601 | -0.02(-0.07%) |
Aug 12, 2008 | 23.87 | 24.27 | 23.67 | 24.14 | 2,830,034 | +0.32(+1.33%) |
Aug 11, 2008 | 23.23 | 23.98 | 23.07 | 23.83 | 3,772,112 | +0.54(+2.30%) |
Aug 08, 2008 | 22.77 | 23.30 | 22.76 | 23.29 | 1,681,274 | +0.47(+2.07%) |
Aug 07, 2008 | 22.99 | 23.17 | 22.77 | 22.82 | 1,315,270 | -0.25(-1.10%) |
Aug 06, 2008 | 23.26 | 23.45 | 23.05 | 23.07 | 2,860,097 | -0.18(-0.79%) |
Aug 05, 2008 | 22.63 | 23.26 | 22.43 | 23.26 | 4,046,895 | +0.76(+3.38%) |
Aug 04, 2008 | 22.90 | 22.98 | 22.50 | 22.50 | 1,832,772 | -0.09(-0.38%) |
Aug 01, 2008 | 23.86 | 24.02 | 22.56 | 22.58 | 3,788,094 | -1.09(-4.62%) |
Jul 31, 2008 | 23.53 | 23.69 | 23.46 | 23.68 | 2,045,708 | +0.13(+0.56%) |
Jul 30, 2008 | 23.27 | 23.58 | 23.15 | 23.54 | 1,723,417 | +0.34(+1.46%) |
Jul 29, 2008 | 23.20 | 23.23 | 23.04 | 23.20 | 1,556,163 | +0.12(+0.50%) |
Jul 28, 2008 | 23.09 | 23.22 | 22.96 | 23.09 | 1,339,398 | -0.02(-0.07%) |
Jul 25, 2008 | 23.22 | 23.37 | 23.04 | 23.11 | 1,685,984 | -0.06(-0.27%) |
Jul 24, 2008 | 23.23 | 23.48 | 22.96 | 23.17 | 2,363,432 | -0.14(-0.62%) |
Jul 23, 2008 | 23.31 | 23.39 | 22.96 | 23.31 | 2,593,751 | -0.05(-0.22%) |
Jul 22, 2008 | 23.45 | 23.71 | 23.24 | 23.37 | 3,882,937 | -0.08(-0.34%) |
Jul 21, 2008 | 23.42 | 23.51 | 23.18 | 23.45 | 1,842,029 | +0.14(+0.59%) |
Jul 18, 2008 | 23.19 | 23.55 | 23.00 | 23.31 | 2,388,212 | +0.11(+0.47%) |
Jul 17, 2008 | 23.43 | 23.43 | 23.07 | 23.20 | 2,805,609 | -0.21(-0.89%) |
Jul 16, 2008 | 23.63 | 23.68 | 23.31 | 23.41 | 3,433,424 | -0.15(-0.64%) |
Jul 15, 2008 | 23.42 | 23.67 | 23.39 | 23.56 | 2,318,429 | +0.03(+0.12%) |
Jul 14, 2008 | 23.87 | 23.87 | 23.51 | 23.53 | 2,398,292 | -0.11(-0.46%) |
Jul 11, 2008 | 23.77 | 23.96 | 23.49 | 23.64 | 5,810,757 | -0.35(-1.44%) |
Jul 10, 2008 | 23.95 | 24.13 | 23.77 | 23.98 | 3,280,647 | -0.01(-0.05%) |
Jul 09, 2008 | 24.29 | 24.29 | 23.99 | 23.99 | 4,942,397 | -0.29(-1.21%) |
Jul 08, 2008 | 23.99 | 24.35 | 23.98 | 24.29 | 4,527,218 | +0.32(+1.35%) |
Jul 07, 2008 | 24.24 | 24.40 | 23.83 | 23.96 | 2,063,840 | -0.22(-0.93%) |
Jul 04, 2008 | 24.49 | 24.68 | 24.12 | 24.19 | 1,121,695 | +0.00(+0.00%) |
Jul 03, 2008 | 24.49 | 24.68 | 24.12 | 24.19 | 1,121,695 | -0.26(-1.06%) |
Jul 02, 2008 | 24.57 | 24.87 | 24.45 | 24.45 | 1,477,571 | -0.12(-0.49%) |
Jul 01, 2008 | 24.11 | 24.63 | 24.09 | 24.57 | 2,565,737 | +0.24(+0.97%) |
Jun 30, 2008 | 23.82 | 24.58 | 23.82 | 24.33 | 2,231,458 | +0.50(+2.10%) |
Jun 27, 2008 | 24.17 | 24.43 | 23.83 | 23.83 | 1,718,910 | -0.35(-1.43%) |
Jun 26, 2008 | 24.73 | 24.73 | 24.18 | 24.18 | 1,363,532 | -0.62(-2.51%) |
Jun 25, 2008 | 24.78 | 24.97 | 24.62 | 24.80 | 1,342,204 | +0.14(+0.56%) |
Jun 24, 2008 | 24.69 | 24.78 | 24.61 | 24.66 | 1,193,529 | -0.12(-0.49%) |
Jun 23, 2008 | 24.79 | 25.05 | 24.66 | 24.78 | 1,090,019 | +0.18(+0.73%) |
Jun 20, 2008 | 24.84 | 25.07 | 24.60 | 24.60 | 3,180,974 | -0.40(-1.59%) |
Jun 19, 2008 | 24.66 | 25.00 | 24.63 | 25.00 | 1,817,014 | +0.25(+1.02%) |
Jun 18, 2008 | 24.96 | 25.06 | 24.67 | 24.75 | 1,276,090 | -0.25(-1.01%) |
Jun 17, 2008 | 25.12 | 25.24 | 24.93 | 25.00 | 1,079,983 | -0.09(-0.34%) |
Jun 16, 2008 | 24.88 | 25.11 | 24.77 | 25.09 | 1,573,495 | +0.03(+0.11%) |
Jun 13, 2008 | 25.10 | 25.11 | 24.86 | 25.06 | 3,378,182 | +0.16(+0.62%) |
Jun 12, 2008 | 25.23 | 25.25 | 24.78 | 24.90 | 3,334,362 | -0.31(-1.21%) |
Jun 11, 2008 | 25.31 | 25.50 | 25.18 | 25.21 | 1,777,719 | -0.32(-1.24%) |
Jun 10, 2008 | 25.32 | 25.62 | 24.94 | 25.53 | 2,772,023 | +0.31(+1.23%) |
Jun 09, 2008 | 25.06 | 25.32 | 24.81 | 25.22 | 1,987,933 | +0.06(+0.25%) |
Jun 06, 2008 | 25.73 | 25.73 | 25.13 | 25.15 | 3,601,618 | -0.59(-2.31%) |
Jun 05, 2008 | 25.66 | 25.75 | 25.49 | 25.75 | 2,173,579 | +0.10(+0.40%) |
Jun 04, 2008 | 25.63 | 25.87 | 25.42 | 25.64 | 3,178,680 | +0.01(+0.02%) |
Jun 03, 2008 | 26.03 | 26.11 | 25.57 | 25.64 | 2,162,805 | -0.32(-1.22%) |
Jun 02, 2008 | 26.17 | 26.18 | 25.87 | 25.95 | 1,589,158 | -0.24(-0.90%) |
May 30, 2008 | 26.40 | 26.45 | 26.15 | 26.19 | 1,343,883 | -0.20(-0.74%) |
May 29, 2008 | 26.28 | 26.49 | 26.16 | 26.38 | 1,174,658 | +0.12(+0.44%) |
May 28, 2008 | 26.32 | 26.44 | 26.04 | 26.27 | 1,423,370 | +0.02(+0.09%) |
May 27, 2008 | 26.00 | 26.26 | 25.94 | 26.25 | 1,481,498 | +0.37(+1.43%) |
May 26, 2008 | 26.35 | 26.37 | 25.85 | 25.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.35 | 26.37 | 25.85 | 25.88 | 1,404,001 | -0.55(-2.07%) |
May 22, 2008 | 26.31 | 26.56 | 26.21 | 26.43 | 1,672,699 | +0.17(+0.66%) |
May 21, 2008 | 26.33 | 26.62 | 26.25 | 26.25 | 1,354,615 | -0.05(-0.20%) |
May 20, 2008 | 26.47 | 26.54 | 26.23 | 26.30 | 2,627,948 | -0.17(-0.63%) |
May 19, 2008 | 26.62 | 26.68 | 26.43 | 26.47 | 1,596,804 | -0.07(-0.28%) |
May 16, 2008 | 26.49 | 26.64 | 26.34 | 26.55 | 1,019,373 | +0.00(+0.00%) |
May 15, 2008 | 26.62 | 26.62 | 26.26 | 26.55 | 1,138,751 | -0.01(-0.02%) |
May 14, 2008 | 26.38 | 26.64 | 26.15 | 26.55 | 1,311,697 | +0.32(+1.21%) |
May 13, 2008 | 26.78 | 26.78 | 26.11 | 26.23 | 1,654,852 | -0.41(-1.56%) |
May 12, 2008 | 26.46 | 26.65 | 26.29 | 26.65 | 672,792 | +0.20(+0.74%) |
May 09, 2008 | 26.29 | 26.52 | 26.10 | 26.45 | 649,482 | -0.05(-0.17%) |
May 08, 2008 | 26.37 | 26.56 | 26.09 | 26.50 | 1,707,917 | +0.15(+0.57%) |
May 07, 2008 | 26.70 | 26.81 | 26.29 | 26.35 | 1,778,809 | -0.55(-2.06%) |
May 06, 2008 | 26.91 | 26.96 | 26.47 | 26.90 | 1,332,540 | +0.00(+0.00%) |
May 05, 2008 | 27.38 | 27.46 | 26.72 | 26.90 | 1,612,425 | -0.61(-2.22%) |
May 02, 2008 | 27.05 | 27.88 | 26.93 | 27.51 | 5,351,782 | +0.82(+3.09%) |
May 01, 2008 | 26.21 | 26.80 | 26.15 | 26.69 | 2,020,108 | +0.55(+2.12%) |
Apr 30, 2008 | 26.21 | 26.59 | 26.13 | 26.14 | 1,473,334 | -0.07(-0.26%) |
Apr 29, 2008 | 26.22 | 26.37 | 26.10 | 26.21 | 977,618 | -0.01(-0.02%) |
Apr 28, 2008 | 26.22 | 26.47 | 26.19 | 26.21 | 934,738 | -0.06(-0.22%) |
Apr 25, 2008 | 26.28 | 26.43 | 26.17 | 26.27 | 829,024 | +0.11(+0.42%) |
Apr 24, 2008 | 26.33 | 26.43 | 26.00 | 26.16 | 1,103,963 | -0.07(-0.26%) |
Apr 23, 2008 | 26.16 | 26.36 | 26.10 | 26.23 | 1,113,968 | +0.12(+0.46%) |
Apr 22, 2008 | 26.21 | 26.38 | 25.98 | 26.11 | 896,200 | -0.16(-0.59%) |
Apr 21, 2008 | 26.34 | 26.44 | 26.01 | 26.26 | 1,139,075 | -0.17(-0.65%) |
Apr 18, 2008 | 26.90 | 26.90 | 26.22 | 26.44 | 1,735,612 | +0.01(+0.04%) |
Apr 17, 2008 | 26.19 | 26.53 | 26.19 | 26.43 | 1,709,710 | +0.24(+0.92%) |
Apr 16, 2008 | 26.16 | 26.24 | 25.82 | 26.18 | 2,265,824 | +0.17(+0.66%) |
Apr 15, 2008 | 25.79 | 26.03 | 25.68 | 26.01 | 1,120,813 | +0.34(+1.32%) |
Apr 14, 2008 | 25.59 | 25.76 | 25.52 | 25.67 | 952,690 | +0.02(+0.09%) |
Apr 11, 2008 | 25.57 | 25.79 | 25.53 | 25.65 | 1,206,368 | -0.05(-0.20%) |
Apr 10, 2008 | 26.03 | 26.07 | 25.59 | 25.70 | 1,727,575 | -0.28(-1.06%) |
Apr 09, 2008 | 25.99 | 26.11 | 25.79 | 25.98 | 2,586,783 | -0.05(-0.20%) |
Apr 08, 2008 | 25.99 | 26.15 | 25.87 | 26.03 | 1,477,383 | -0.09(-0.33%) |
Apr 07, 2008 | 26.19 | 26.27 | 25.79 | 26.11 | 1,316,898 | +0.13(+0.51%) |
Apr 04, 2008 | 25.95 | 26.28 | 25.84 | 25.98 | 1,328,822 | +0.03(+0.13%) |
Apr 03, 2008 | 25.93 | 26.12 | 25.87 | 25.95 | 1,332,840 | -0.13(-0.51%) |
Apr 02, 2008 | 25.86 | 26.25 | 25.78 | 26.08 | 1,620,285 | +0.19(+0.73%) |