Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.56 | 15.80 | 15.27 | 15.40 | 2,075,653 | +0.00(+0.00%) |
Apr 29, 2009 | 15.07 | 15.43 | 14.87 | 15.40 | 1,915,548 | +0.35(+2.33%) |
Apr 28, 2009 | 14.84 | 15.21 | 14.84 | 15.05 | 1,169,026 | +0.03(+0.19%) |
Apr 27, 2009 | 14.80 | 15.13 | 14.78 | 15.02 | 2,339,835 | +0.14(+0.97%) |
Apr 24, 2009 | 15.31 | 15.41 | 14.82 | 14.87 | 4,213,829 | -0.32(-2.12%) |
Apr 23, 2009 | 15.36 | 15.50 | 14.91 | 15.19 | 2,099,315 | -0.17(-1.12%) |
Apr 22, 2009 | 15.35 | 15.72 | 15.20 | 15.37 | 2,565,644 | -0.09(-0.59%) |
Apr 21, 2009 | 15.61 | 15.61 | 15.16 | 15.46 | 2,171,724 | -0.17(-1.08%) |
Apr 20, 2009 | 15.81 | 15.95 | 15.57 | 15.63 | 1,792,003 | -0.41(-2.57%) |
Apr 17, 2009 | 16.10 | 16.16 | 15.75 | 16.04 | 2,048,560 | -0.07(-0.42%) |
Apr 16, 2009 | 15.84 | 16.17 | 15.67 | 16.11 | 1,321,476 | +0.41(+2.60%) |
Apr 15, 2009 | 15.38 | 15.70 | 15.38 | 15.70 | 1,425,029 | +0.22(+1.43%) |
Apr 14, 2009 | 15.57 | 15.74 | 15.46 | 15.48 | 1,801,894 | -0.26(-1.65%) |
Apr 13, 2009 | 15.86 | 15.91 | 15.57 | 15.74 | 1,732,007 | -0.30(-1.89%) |
Apr 09, 2009 | 16.08 | 16.08 | 15.77 | 16.04 | 2,842,620 | +0.15(+0.94%) |
Apr 08, 2009 | 15.61 | 15.92 | 15.41 | 15.89 | 2,079,791 | +0.35(+2.22%) |
Apr 07, 2009 | 15.08 | 15.76 | 14.97 | 15.54 | 3,112,345 | +0.23(+1.51%) |
Apr 06, 2009 | 15.30 | 15.42 | 15.01 | 15.31 | 2,295,894 | -0.05(-0.34%) |
Apr 03, 2009 | 16.49 | 16.69 | 14.80 | 15.37 | 6,282,323 | -0.87(-5.38%) |
Apr 02, 2009 | 16.27 | 16.52 | 16.13 | 16.24 | 2,290,809 | +0.23(+1.41%) |
Apr 01, 2009 | 15.84 | 16.17 | 15.59 | 16.02 | 2,107,886 | -0.03(-0.18%) |
Mar 31, 2009 | 15.80 | 16.26 | 15.74 | 16.04 | 1,625,193 | +0.35(+2.20%) |
Mar 30, 2009 | 15.61 | 15.81 | 15.49 | 15.70 | 1,763,323 | -0.59(-3.60%) |
Mar 26, 2009 | 15.80 | 16.33 | 15.78 | 16.28 | 1,822,768 | +0.55(+3.48%) |
Mar 25, 2009 | 15.60 | 15.92 | 15.36 | 15.74 | 1,604,976 | +0.20(+1.30%) |
Mar 24, 2009 | 15.80 | 15.89 | 15.51 | 15.54 | 1,483,759 | -0.50(-3.14%) |
Mar 23, 2009 | 15.64 | 16.05 | 15.62 | 16.04 | 1,951,725 | +0.72(+4.67%) |
Mar 20, 2009 | 15.22 | 15.54 | 15.22 | 15.32 | 2,124,396 | +0.16(+1.08%) |
Mar 19, 2009 | 15.55 | 15.67 | 15.16 | 15.16 | 1,252,426 | -0.26(-1.71%) |
Mar 18, 2009 | 15.03 | 15.65 | 14.97 | 15.43 | 1,755,575 | +0.31(+2.03%) |
Mar 17, 2009 | 14.70 | 15.12 | 14.65 | 15.12 | 1,129,395 | +0.37(+2.54%) |
Mar 16, 2009 | 14.81 | 15.04 | 14.67 | 14.74 | 1,813,370 | +0.01(+0.07%) |
Mar 13, 2009 | 14.33 | 14.79 | 14.31 | 14.73 | 0 | +0.51(+3.61%) |
Mar 12, 2009 | 13.97 | 14.32 | 13.75 | 14.22 | 2,233,498 | +0.12(+0.89%) |
Mar 11, 2009 | 14.04 | 14.20 | 13.88 | 14.09 | 2,201,070 | +0.15(+1.10%) |
Mar 10, 2009 | 13.44 | 13.95 | 13.25 | 13.94 | 2,037,707 | +0.69(+5.22%) |
Mar 09, 2009 | 13.49 | 13.73 | 13.20 | 13.25 | 1,358,527 | -0.36(-2.65%) |
Mar 06, 2009 | 13.87 | 13.94 | 13.26 | 13.61 | 0 | -0.16(-1.15%) |
Mar 05, 2009 | 13.93 | 14.13 | 13.71 | 13.77 | 1,780,123 | -0.41(-2.91%) |
Mar 04, 2009 | 14.38 | 14.49 | 14.09 | 14.18 | 2,289,984 | +0.27(+1.97%) |
Mar 02, 2009 | 14.50 | 14.66 | 13.90 | 13.91 | 2,158,822 | -0.83(-5.61%) |
Feb 27, 2009 | 14.64 | 15.03 | 14.51 | 14.73 | 0 | -0.13(-0.90%) |
Feb 26, 2009 | 15.48 | 15.51 | 14.82 | 14.87 | 1,304,926 | -0.44(-2.86%) |
Feb 25, 2009 | 15.57 | 15.77 | 15.18 | 15.30 | 1,243,642 | -0.40(-2.54%) |
Feb 24, 2009 | 15.18 | 15.73 | 15.06 | 15.70 | 1,646,081 | +0.67(+4.47%) |
Feb 23, 2009 | 15.82 | 16.01 | 15.03 | 15.03 | 1,910,953 | -0.72(-4.57%) |
Feb 20, 2009 | 15.78 | 15.91 | 15.26 | 15.75 | 1,604,210 | -0.06(-0.40%) |
Feb 19, 2009 | 16.60 | 16.60 | 15.77 | 15.81 | 1,445,157 | -0.60(-3.63%) |
Feb 18, 2009 | 16.42 | 16.62 | 16.23 | 16.41 | 1,245,779 | +0.09(+0.56%) |
Feb 17, 2009 | 16.67 | 16.79 | 16.29 | 16.32 | 1,733,073 | -0.61(-3.60%) |
Feb 13, 2009 | 17.00 | 17.32 | 16.89 | 16.93 | 915,624 | -0.13(-0.76%) |
Feb 12, 2009 | 16.57 | 17.09 | 16.57 | 17.06 | 1,108,263 | +0.27(+1.60%) |
Feb 11, 2009 | 16.82 | 16.95 | 16.56 | 16.79 | 925,151 | +0.08(+0.46%) |
Feb 10, 2009 | 17.07 | 17.36 | 16.67 | 16.71 | 1,177,874 | -0.46(-2.66%) |
Feb 09, 2009 | 17.42 | 17.42 | 16.96 | 17.17 | 731,221 | -0.26(-1.52%) |
Feb 06, 2009 | 17.07 | 17.61 | 17.02 | 17.43 | 1,495,628 | +0.30(+1.74%) |
Feb 05, 2009 | 16.72 | 17.25 | 16.72 | 17.13 | 1,228,918 | +0.35(+2.09%) |
Feb 04, 2009 | 16.95 | 17.06 | 16.62 | 16.78 | 1,752,081 | -0.13(-0.79%) |
Feb 03, 2009 | 16.89 | 17.22 | 16.59 | 16.92 | 1,824,171 | +0.10(+0.60%) |
Feb 02, 2009 | 16.37 | 16.90 | 16.33 | 16.82 | 2,267,759 | +0.15(+0.89%) |
Jan 30, 2009 | 16.63 | 16.93 | 16.54 | 16.67 | 0 | +0.04(+0.23%) |
Jan 29, 2009 | 16.72 | 16.80 | 16.58 | 16.63 | 1,363,421 | -0.27(-1.62%) |
Jan 28, 2009 | 16.34 | 17.04 | 16.21 | 16.90 | 1,950,898 | +0.78(+4.82%) |
Jan 27, 2009 | 15.66 | 16.20 | 15.63 | 16.13 | 1,800,932 | +0.58(+3.71%) |
Jan 26, 2009 | 15.68 | 15.94 | 15.39 | 15.55 | 1,919,990 | -0.15(-0.98%) |
Jan 23, 2009 | 15.59 | 15.93 | 15.25 | 15.70 | 1,516,568 | -0.12(-0.76%) |
Jan 22, 2009 | 15.74 | 16.06 | 15.60 | 15.82 | 2,206,114 | -0.30(-1.88%) |
Jan 21, 2009 | 15.94 | 16.13 | 15.54 | 16.13 | 1,778,572 | +0.44(+2.79%) |
Jan 20, 2009 | 16.42 | 16.65 | 15.69 | 15.69 | 3,878,272 | -0.94(-5.63%) |
Jan 16, 2009 | 17.07 | 17.07 | 16.14 | 16.63 | 1,904,816 | -0.05(-0.29%) |
Jan 15, 2009 | 16.51 | 16.86 | 16.27 | 16.67 | 2,333,757 | +0.08(+0.49%) |
Jan 14, 2009 | 16.81 | 17.04 | 16.51 | 16.59 | 2,863,170 | -0.42(-2.48%) |
Jan 13, 2009 | 16.97 | 17.21 | 16.66 | 17.01 | 2,223,689 | +0.09(+0.51%) |
Jan 12, 2009 | 16.89 | 17.19 | 16.86 | 16.93 | 2,231,514 | -0.12(-0.68%) |
Jan 09, 2009 | 17.04 | 17.41 | 16.81 | 17.04 | 2,187,464 | +0.12(+0.74%) |
Jan 08, 2009 | 16.69 | 16.99 | 16.57 | 16.92 | 1,825,743 | +0.13(+0.80%) |
Jan 07, 2009 | 15.97 | 17.02 | 15.97 | 16.78 | 3,762,251 | +0.08(+0.49%) |
Jan 06, 2009 | 16.20 | 16.75 | 16.08 | 16.70 | 1,934,323 | +0.61(+3.82%) |
Jan 05, 2009 | 16.33 | 16.41 | 15.96 | 16.09 | 1,434,816 | -0.33(-1.99%) |
Jan 02, 2009 | 15.81 | 16.46 | 15.61 | 16.41 | 0 | +0.67(+4.24%) |
Jan 01, 2009 | 15.88 | 15.96 | 15.72 | 15.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.88 | 15.96 | 15.72 | 15.75 | 1,508,033 | -0.10(-0.64%) |
Dec 30, 2008 | 15.65 | 15.85 | 15.61 | 15.85 | 1,213,798 | +0.23(+1.48%) |
Dec 29, 2008 | 15.88 | 15.89 | 15.47 | 15.62 | 739,694 | -0.22(-1.39%) |
Dec 26, 2008 | 15.89 | 15.89 | 15.60 | 15.84 | 515,457 | +0.23(+1.48%) |
Dec 24, 2008 | 15.71 | 15.77 | 15.30 | 15.61 | 617,486 | -0.05(-0.31%) |
Dec 23, 2008 | 15.73 | 15.90 | 15.46 | 15.66 | 1,690,116 | -0.04(-0.24%) |
Dec 22, 2008 | 15.89 | 16.01 | 15.37 | 15.69 | 1,282,790 | -0.20(-1.24%) |
Dec 19, 2008 | 16.06 | 16.33 | 15.81 | 15.89 | 1,943,756 | -0.06(-0.36%) |
Dec 18, 2008 | 15.84 | 16.28 | 15.63 | 15.95 | 1,352,509 | +0.15(+0.94%) |
Dec 17, 2008 | 15.61 | 16.03 | 15.47 | 15.80 | 1,520,206 | -0.03(-0.18%) |
Dec 16, 2008 | 15.32 | 15.83 | 15.16 | 15.83 | 1,056,428 | +0.69(+4.57%) |
Dec 15, 2008 | 15.67 | 15.69 | 14.91 | 15.14 | 1,400,649 | -0.52(-3.34%) |
Dec 12, 2008 | 14.91 | 15.79 | 14.91 | 15.66 | 1,105,892 | +0.43(+2.81%) |
Dec 11, 2008 | 15.64 | 16.10 | 15.10 | 15.23 | 1,135,180 | -0.59(-3.70%) |
Dec 10, 2008 | 15.67 | 16.03 | 15.43 | 15.82 | 1,200,115 | +0.02(+0.15%) |
Dec 09, 2008 | 16.57 | 16.60 | 15.70 | 15.79 | 1,615,023 | -0.92(-5.52%) |
Dec 08, 2008 | 16.69 | 16.88 | 16.50 | 16.72 | 1,341,054 | +0.39(+2.41%) |
Dec 05, 2008 | 15.60 | 16.33 | 15.39 | 16.32 | 1,477,791 | +0.52(+3.28%) |
Dec 04, 2008 | 15.99 | 17.19 | 15.54 | 15.80 | 1,782,728 | +0.09(+0.55%) |
Dec 03, 2008 | 15.39 | 16.04 | 15.28 | 15.72 | 1,360,241 | +0.01(+0.09%) |
Dec 02, 2008 | 15.46 | 15.84 | 14.45 | 15.70 | 1,969,935 | -0.28(-1.77%) |
Dec 01, 2008 | 16.89 | 16.89 | 15.92 | 15.99 | 1,412,199 | -1.38(-7.96%) |
Nov 28, 2008 | 16.90 | 17.37 | 16.56 | 17.37 | 541,695 | +0.44(+2.58%) |
Nov 26, 2008 | 15.95 | 17.07 | 15.95 | 16.93 | 1,430,932 | +0.73(+4.47%) |
Nov 25, 2008 | 17.09 | 17.94 | 16.21 | 16.21 | 4,046,504 | -0.69(-4.09%) |
Nov 24, 2008 | 16.02 | 17.10 | 15.56 | 16.90 | 2,217,760 | +1.13(+7.16%) |
Nov 21, 2008 | 15.23 | 15.77 | 14.25 | 15.77 | 2,446,565 | +0.71(+4.72%) |
Nov 20, 2008 | 15.96 | 16.34 | 15.00 | 15.06 | 1,524,712 | -1.03(-6.42%) |
Nov 19, 2008 | 17.01 | 17.37 | 16.08 | 16.09 | 1,473,428 | -0.93(-5.47%) |
Nov 18, 2008 | 17.20 | 17.44 | 16.52 | 17.02 | 1,815,894 | -0.08(-0.45%) |
Nov 17, 2008 | 17.51 | 17.92 | 17.07 | 17.10 | 1,533,781 | -0.55(-3.13%) |
Nov 14, 2008 | 18.00 | 18.37 | 17.54 | 17.65 | 1,455,206 | -0.61(-3.36%) |
Nov 13, 2008 | 17.61 | 18.27 | 17.29 | 18.27 | 2,799,218 | +0.61(+3.45%) |
Nov 12, 2008 | 18.61 | 18.97 | 17.58 | 17.66 | 1,691,572 | -1.33(-6.98%) |
Nov 11, 2008 | 19.09 | 19.44 | 18.58 | 18.98 | 1,379,046 | -0.23(-1.20%) |
Nov 10, 2008 | 20.04 | 20.04 | 19.11 | 19.21 | 1,322,255 | -0.51(-2.58%) |
Nov 07, 2008 | 19.99 | 20.34 | 19.26 | 19.72 | 1,732,294 | -0.15(-0.75%) |
Nov 06, 2008 | 20.54 | 20.85 | 19.86 | 19.87 | 2,079,226 | -0.73(-3.57%) |
Nov 05, 2008 | 20.71 | 20.95 | 20.61 | 20.61 | 1,394,564 | -0.33(-1.56%) |
Nov 04, 2008 | 20.37 | 21.00 | 19.91 | 20.93 | 2,009,401 | +0.75(+3.71%) |
Nov 03, 2008 | 19.44 | 20.29 | 19.32 | 20.18 | 1,283,598 | +0.73(+3.75%) |
Oct 31, 2008 | 18.77 | 19.63 | 18.72 | 19.45 | 1,079,044 | +0.58(+3.05%) |
Oct 30, 2008 | 18.97 | 19.63 | 18.51 | 18.88 | 1,691,151 | +0.31(+1.68%) |
Oct 29, 2008 | 18.51 | 19.35 | 17.97 | 18.57 | 1,611,816 | +0.15(+0.83%) |
Oct 28, 2008 | 17.24 | 18.42 | 16.83 | 18.41 | 1,462,178 | +1.47(+8.67%) |
Oct 27, 2008 | 17.72 | 17.93 | 16.94 | 16.94 | 1,231,294 | -0.98(-5.47%) |
Oct 24, 2008 | 17.66 | 18.16 | 17.27 | 17.92 | 1,855,079 | -0.50(-2.74%) |
Oct 23, 2008 | 18.58 | 18.83 | 17.68 | 18.43 | 1,862,138 | -0.10(-0.52%) |
Oct 22, 2008 | 19.65 | 19.65 | 18.08 | 18.52 | 2,396,131 | -1.44(-7.19%) |
Oct 21, 2008 | 20.12 | 20.63 | 19.81 | 19.96 | 1,325,426 | -0.49(-2.37%) |
Oct 20, 2008 | 19.75 | 20.45 | 19.45 | 20.44 | 986,295 | +0.87(+4.47%) |
Oct 17, 2008 | 18.97 | 20.24 | 18.09 | 19.57 | 1,624,367 | +0.34(+1.77%) |
Oct 16, 2008 | 18.16 | 19.24 | 17.68 | 19.23 | 1,883,289 | +1.10(+6.09%) |
Oct 15, 2008 | 19.95 | 19.95 | 18.12 | 18.12 | 1,428,086 | -1.95(-9.71%) |
Oct 14, 2008 | 20.53 | 20.92 | 19.64 | 20.07 | 2,003,737 | -0.46(-2.22%) |
Oct 13, 2008 | 20.34 | 20.82 | 19.92 | 20.53 | 2,000,437 | +0.78(+3.96%) |
Oct 10, 2008 | 18.50 | 20.65 | 17.39 | 19.75 | 3,777,668 | +0.59(+3.08%) |
Oct 09, 2008 | 21.39 | 21.57 | 19.04 | 19.16 | 2,185,111 | -1.75(-8.38%) |
Oct 08, 2008 | 21.13 | 22.08 | 19.92 | 20.91 | 2,734,880 | -0.45(-2.11%) |
Oct 07, 2008 | 22.99 | 23.01 | 21.34 | 21.36 | 2,751,767 | -1.05(-4.67%) |
Oct 06, 2008 | 22.85 | 23.09 | 21.17 | 22.41 | 3,503,019 | -1.09(-4.64%) |
Oct 03, 2008 | 22.76 | 23.72 | 22.24 | 23.50 | 7,129,193 | +3.78(+19.17%) |
Oct 02, 2008 | 21.09 | 21.22 | 19.52 | 19.72 | 1,855,733 | -1.46(-6.87%) |
Oct 01, 2008 | 21.44 | 21.61 | 20.90 | 21.17 | 1,726,749 | -0.37(-1.72%) |
Sep 30, 2008 | 21.32 | 21.60 | 20.53 | 21.54 | 1,238,053 | +0.52(+2.47%) |
Sep 29, 2008 | 21.72 | 21.72 | 20.50 | 21.02 | 1,669,541 | -1.05(-4.76%) |
Sep 26, 2008 | 22.40 | 22.70 | 21.79 | 22.08 | 0 | -0.71(-3.12%) |
Sep 25, 2008 | 22.37 | 22.83 | 22.17 | 22.79 | 724,905 | +0.48(+2.15%) |
Sep 24, 2008 | 22.54 | 22.57 | 22.09 | 22.31 | 634,675 | -0.29(-1.28%) |
Sep 23, 2008 | 22.35 | 22.96 | 22.35 | 22.59 | 1,261,900 | +0.29(+1.29%) |
Sep 22, 2008 | 22.39 | 22.57 | 21.86 | 22.31 | 1,327,334 | -0.15(-0.66%) |
Sep 19, 2008 | 21.85 | 22.56 | 21.78 | 22.46 | 0 | +0.64(+2.93%) |
Sep 18, 2008 | 21.75 | 22.02 | 20.28 | 21.82 | 2,215,851 | +0.30(+1.38%) |
Sep 17, 2008 | 21.67 | 22.01 | 21.44 | 21.52 | 1,605,349 | -0.36(-1.65%) |
Sep 16, 2008 | 21.48 | 22.17 | 21.14 | 21.88 | 1,818,209 | +0.21(+0.95%) |
Sep 15, 2008 | 22.60 | 22.60 | 21.59 | 21.67 | 1,756,081 | -1.04(-4.57%) |
Sep 12, 2008 | 22.37 | 22.88 | 22.37 | 22.71 | 1,472,954 | +0.16(+0.72%) |
Sep 11, 2008 | 22.16 | 22.68 | 21.87 | 22.55 | 1,450,044 | +0.32(+1.43%) |
Sep 10, 2008 | 22.43 | 22.46 | 21.92 | 22.23 | 1,300,626 | -0.06(-0.28%) |
Sep 09, 2008 | 22.06 | 22.74 | 22.06 | 22.29 | 2,060,063 | +0.17(+0.78%) |
Sep 08, 2008 | 22.11 | 22.51 | 21.80 | 22.12 | 2,438,101 | +0.28(+1.30%) |
Sep 05, 2008 | 22.86 | 22.86 | 21.68 | 21.84 | 0 | -1.09(-4.74%) |
Sep 04, 2008 | 23.24 | 23.56 | 22.88 | 22.92 | 1,334,120 | -0.49(-2.07%) |
Sep 03, 2008 | 23.05 | 23.46 | 22.91 | 23.41 | 1,182,547 | +0.31(+1.33%) |
Sep 02, 2008 | 23.05 | 23.65 | 22.94 | 23.10 | 1,088,602 | -0.05(-0.23%) |
Aug 29, 2008 | 23.60 | 23.64 | 22.85 | 23.15 | 0 | -0.45(-1.89%) |
Aug 28, 2008 | 23.17 | 23.60 | 23.00 | 23.60 | 1,292,405 | +0.50(+2.18%) |
Aug 27, 2008 | 22.70 | 23.15 | 22.55 | 23.09 | 1,202,098 | +0.37(+1.63%) |
Aug 26, 2008 | 22.51 | 22.80 | 22.46 | 22.72 | 1,121,395 | +0.20(+0.90%) |
Aug 25, 2008 | 22.96 | 23.03 | 22.33 | 22.52 | 811,653 | -0.56(-2.41%) |
Aug 22, 2008 | 22.59 | 23.10 | 22.50 | 23.08 | 1,849,861 | +0.62(+2.78%) |
Aug 21, 2008 | 22.25 | 22.60 | 21.05 | 22.46 | 3,452,389 | +0.05(+0.24%) |
Aug 20, 2008 | 23.05 | 23.05 | 22.32 | 22.40 | 970,914 | -0.53(-2.30%) |
Aug 19, 2008 | 23.15 | 23.47 | 22.74 | 22.93 | 1,003,495 | -0.23(-1.00%) |
Aug 18, 2008 | 23.17 | 23.50 | 22.99 | 23.16 | 1,044,381 | -0.24(-1.01%) |
Aug 15, 2008 | 23.46 | 23.53 | 23.25 | 23.40 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 23.05 | 23.44 | 23.05 | 23.37 | 901,046 | +0.26(+1.12%) |
Aug 13, 2008 | 22.78 | 23.20 | 22.78 | 23.11 | 1,177,262 | +0.24(+1.07%) |
Aug 12, 2008 | 22.95 | 23.29 | 22.80 | 22.86 | 1,303,639 | +0.00(+0.00%) |
Aug 11, 2008 | 23.05 | 23.47 | 22.43 | 22.86 | 1,562,326 | -0.06(-0.27%) |
Aug 08, 2008 | 22.08 | 22.97 | 21.94 | 22.93 | 1,289,652 | +0.74(+3.36%) |
Aug 07, 2008 | 22.10 | 22.57 | 21.86 | 22.18 | 1,082,041 | -0.07(-0.30%) |
Aug 06, 2008 | 21.86 | 22.32 | 21.77 | 22.25 | 1,018,379 | +0.31(+1.42%) |
Aug 05, 2008 | 21.35 | 22.02 | 21.19 | 21.94 | 1,175,288 | +0.67(+3.16%) |
Aug 04, 2008 | 21.56 | 21.56 | 21.06 | 21.26 | 831,133 | -0.16(-0.76%) |
Aug 01, 2008 | 21.35 | 21.63 | 21.08 | 21.43 | 1,142,926 | +0.16(+0.74%) |
Jul 31, 2008 | 21.63 | 21.68 | 21.19 | 21.27 | 1,268,653 | -0.51(-2.36%) |
Jul 30, 2008 | 21.61 | 21.87 | 21.55 | 21.78 | 1,436,082 | +0.22(+1.02%) |
Jul 29, 2008 | 21.56 | 21.71 | 21.09 | 21.56 | 1,056,557 | +0.20(+0.94%) |
Jul 28, 2008 | 20.65 | 21.61 | 20.55 | 21.36 | 2,330,294 | +0.79(+3.83%) |
Jul 25, 2008 | 21.60 | 21.78 | 19.93 | 20.57 | 3,230,341 | -1.39(-6.32%) |
Jul 24, 2008 | 22.44 | 22.44 | 21.83 | 21.96 | 1,382,957 | -0.35(-1.57%) |
Jul 23, 2008 | 22.56 | 22.60 | 22.11 | 22.31 | 1,307,639 | -0.25(-1.11%) |
Jul 22, 2008 | 22.17 | 22.65 | 21.95 | 22.56 | 1,277,524 | +0.29(+1.32%) |
Jul 21, 2008 | 22.36 | 22.38 | 21.86 | 22.27 | 1,110,011 | -0.07(-0.30%) |
Jul 18, 2008 | 22.27 | 22.53 | 22.07 | 22.34 | 554,599 | +0.05(+0.24%) |
Jul 17, 2008 | 21.90 | 22.29 | 21.71 | 22.28 | 590,026 | +0.46(+2.09%) |
Jul 16, 2008 | 21.53 | 21.86 | 21.33 | 21.83 | 1,142,982 | +0.32(+1.50%) |
Jul 15, 2008 | 21.16 | 21.75 | 21.03 | 21.50 | 1,281,858 | +0.12(+0.56%) |
Jul 14, 2008 | 21.54 | 21.67 | 21.12 | 21.38 | 949,302 | +0.02(+0.11%) |
Jul 11, 2008 | 21.38 | 21.56 | 20.73 | 21.36 | 1,405,954 | -0.22(-1.02%) |
Jul 10, 2008 | 22.19 | 22.20 | 20.13 | 21.58 | 1,672,440 | -0.83(-3.71%) |
Jul 09, 2008 | 22.58 | 22.74 | 22.30 | 22.41 | 633,478 | -0.17(-0.74%) |
Jul 08, 2008 | 21.99 | 22.64 | 21.74 | 22.58 | 987,713 | +0.58(+2.64%) |
Jul 07, 2008 | 22.25 | 22.77 | 21.80 | 22.00 | 1,105,105 | -0.18(-0.80%) |
Jul 04, 2008 | 23.02 | 23.28 | 22.08 | 22.18 | 382,327 | +0.00(+0.00%) |
Jul 03, 2008 | 23.02 | 23.28 | 22.08 | 22.18 | 382,327 | -0.19(-0.86%) |
Jul 02, 2008 | 22.35 | 22.79 | 22.24 | 22.37 | 1,079,231 | +0.18(+0.80%) |
Jul 01, 2008 | 22.16 | 22.36 | 21.87 | 22.19 | 956,144 | -0.19(-0.84%) |
Jun 30, 2008 | 22.35 | 22.47 | 22.05 | 22.38 | 834,313 | +0.05(+0.21%) |
Jun 27, 2008 | 22.20 | 22.44 | 21.89 | 22.33 | 701,978 | -0.01(-0.06%) |
Jun 26, 2008 | 23.12 | 23.13 | 22.30 | 22.35 | 991,088 | -0.96(-4.10%) |
Jun 25, 2008 | 23.25 | 23.88 | 23.05 | 23.30 | 1,208,474 | +0.08(+0.35%) |
Jun 24, 2008 | 23.84 | 23.86 | 23.17 | 23.22 | 913,821 | -0.68(-2.85%) |
Jun 23, 2008 | 23.72 | 23.95 | 23.35 | 23.90 | 1,142,886 | +0.24(+1.04%) |
Jun 20, 2008 | 23.56 | 23.91 | 22.95 | 23.66 | 1,740,190 | +0.42(+1.82%) |
Jun 19, 2008 | 22.91 | 23.23 | 22.91 | 23.23 | 747,505 | +0.35(+1.53%) |
Jun 18, 2008 | 23.20 | 23.37 | 22.74 | 22.88 | 1,102,872 | -0.45(-1.93%) |
Jun 17, 2008 | 22.58 | 23.57 | 22.54 | 23.33 | 1,004,213 | +0.87(+3.87%) |
Jun 16, 2008 | 22.58 | 22.63 | 22.07 | 22.47 | 1,109,467 | -0.24(-1.06%) |
Jun 13, 2008 | 22.62 | 22.90 | 22.45 | 22.71 | 978,357 | +0.40(+1.79%) |
Jun 12, 2008 | 22.10 | 22.50 | 22.00 | 22.31 | 1,453,530 | +0.36(+1.66%) |
Jun 11, 2008 | 22.17 | 22.17 | 21.91 | 21.94 | 1,115,362 | -0.21(-0.93%) |
Jun 10, 2008 | 22.04 | 22.56 | 21.97 | 22.15 | 1,255,435 | -0.42(-1.87%) |
Jun 09, 2008 | 22.90 | 22.90 | 22.37 | 22.57 | 813,573 | -0.20(-0.86%) |
Jun 06, 2008 | 23.44 | 23.44 | 22.71 | 22.77 | 676,495 | -0.81(-3.42%) |
Jun 05, 2008 | 23.37 | 23.60 | 23.14 | 23.57 | 1,166,890 | +0.44(+1.89%) |
Jun 04, 2008 | 22.54 | 23.51 | 22.42 | 23.14 | 1,350,121 | +0.57(+2.51%) |
Jun 03, 2008 | 22.47 | 22.99 | 22.36 | 22.57 | 901,479 | +0.26(+1.16%) |
Jun 02, 2008 | 22.77 | 22.78 | 22.04 | 22.31 | 770,550 | -0.36(-1.61%) |
May 30, 2008 | 22.68 | 22.74 | 22.22 | 22.68 | 925,059 | +0.17(+0.75%) |
May 29, 2008 | 22.76 | 22.76 | 22.42 | 22.51 | 1,160,724 | -0.12(-0.51%) |
May 28, 2008 | 22.30 | 22.74 | 22.11 | 22.62 | 689,699 | +0.54(+2.46%) |
May 27, 2008 | 21.60 | 22.08 | 21.60 | 22.08 | 1,181,299 | +0.38(+1.75%) |
May 26, 2008 | 21.86 | 21.92 | 21.59 | 21.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.86 | 21.92 | 21.59 | 21.70 | 302,901 | -0.12(-0.57%) |
May 22, 2008 | 21.97 | 22.04 | 21.74 | 21.83 | 633,686 | +0.03(+0.15%) |
May 21, 2008 | 22.09 | 22.26 | 21.77 | 21.79 | 1,138,599 | -0.16(-0.74%) |
May 20, 2008 | 21.87 | 22.09 | 21.74 | 21.96 | 641,414 | +0.03(+0.15%) |
May 19, 2008 | 22.33 | 22.33 | 21.87 | 21.92 | 760,673 | -0.40(-1.81%) |
May 16, 2008 | 22.03 | 22.50 | 21.98 | 22.33 | 1,481,435 | +0.40(+1.84%) |
May 15, 2008 | 21.66 | 21.98 | 21.61 | 21.92 | 590,773 | +0.26(+1.20%) |
May 14, 2008 | 21.51 | 21.79 | 21.37 | 21.66 | 737,122 | +0.22(+1.01%) |
May 13, 2008 | 20.94 | 21.51 | 20.83 | 21.45 | 1,347,984 | +0.50(+2.41%) |
May 12, 2008 | 21.07 | 21.07 | 20.61 | 20.94 | 1,004,794 | -0.06(-0.30%) |
May 09, 2008 | 20.69 | 21.04 | 20.53 | 21.01 | 547,754 | +0.12(+0.57%) |
May 08, 2008 | 21.19 | 21.19 | 20.75 | 20.89 | 1,393,408 | -0.06(-0.30%) |
May 07, 2008 | 21.32 | 21.34 | 20.89 | 20.95 | 1,146,050 | -0.33(-1.56%) |
May 06, 2008 | 21.70 | 21.70 | 21.24 | 21.28 | 1,696,905 | -0.50(-2.29%) |
May 05, 2008 | 21.70 | 21.85 | 21.39 | 21.78 | 820,736 | +0.02(+0.11%) |
May 02, 2008 | 21.85 | 21.89 | 21.43 | 21.75 | 1,443,201 | +0.04(+0.18%) |