Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.09 | 17.26 | 16.70 | 16.87 | 4,319,902 | -0.03(-0.16%) |
Apr 29, 2009 | 16.76 | 17.08 | 16.76 | 16.89 | 3,596,302 | +0.34(+2.04%) |
Apr 28, 2009 | 16.66 | 16.76 | 16.43 | 16.56 | 4,699,560 | -0.30(-1.79%) |
Apr 27, 2009 | 17.16 | 17.22 | 16.68 | 16.86 | 4,279,155 | -0.55(-3.15%) |
Apr 24, 2009 | 16.63 | 17.53 | 16.63 | 17.41 | 5,378,075 | +0.77(+4.63%) |
Apr 23, 2009 | 16.89 | 17.02 | 16.20 | 16.64 | 4,501,623 | -0.24(-1.43%) |
Apr 22, 2009 | 16.39 | 17.34 | 16.39 | 16.88 | 4,993,700 | +0.18(+1.08%) |
Apr 21, 2009 | 16.39 | 16.74 | 16.18 | 16.70 | 6,630,178 | +0.16(+0.97%) |
Apr 20, 2009 | 17.36 | 17.36 | 16.31 | 16.54 | 7,653,513 | -0.80(-4.64%) |
Apr 17, 2009 | 17.67 | 17.67 | 16.91 | 17.34 | 6,002,248 | -0.31(-1.78%) |
Apr 16, 2009 | 17.10 | 17.73 | 16.87 | 17.66 | 7,905,327 | +0.64(+3.76%) |
Apr 15, 2009 | 16.87 | 17.02 | 16.72 | 17.02 | 6,810,625 | +0.12(+0.70%) |
Apr 14, 2009 | 17.12 | 17.39 | 16.76 | 16.90 | 4,345,357 | -0.38(-2.22%) |
Apr 13, 2009 | 17.10 | 17.44 | 16.68 | 17.28 | 4,312,239 | +0.06(+0.36%) |
Apr 09, 2009 | 16.76 | 17.23 | 16.63 | 17.22 | 4,377,240 | +0.80(+4.90%) |
Apr 08, 2009 | 16.45 | 16.53 | 16.04 | 16.42 | 6,959,868 | +0.03(+0.16%) |
Apr 07, 2009 | 16.65 | 16.75 | 16.05 | 16.39 | 9,082,874 | -0.56(-3.32%) |
Apr 06, 2009 | 16.92 | 17.01 | 16.72 | 16.95 | 7,801,400 | -0.11(-0.65%) |
Apr 03, 2009 | 15.75 | 17.06 | 15.71 | 17.06 | 10,546,913 | +0.96(+5.97%) |
Apr 02, 2009 | 15.43 | 16.24 | 15.24 | 16.10 | 9,816,184 | +0.99(+6.54%) |
Apr 01, 2009 | 13.95 | 15.17 | 13.64 | 15.11 | 9,575,508 | +0.98(+6.97%) |
Mar 31, 2009 | 14.28 | 14.37 | 13.94 | 14.13 | 5,577,563 | +0.01(+0.08%) |
Mar 30, 2009 | 13.91 | 14.14 | 13.53 | 14.12 | 10,262,686 | -0.70(-4.75%) |
Mar 26, 2009 | 14.25 | 14.95 | 14.24 | 14.82 | 5,401,363 | +0.70(+4.96%) |
Mar 25, 2009 | 14.01 | 14.57 | 13.66 | 14.12 | 6,246,303 | +0.11(+0.79%) |
Mar 24, 2009 | 14.01 | 14.31 | 13.91 | 14.01 | 4,303,135 | -0.16(-1.11%) |
Mar 23, 2009 | 13.72 | 14.17 | 13.72 | 14.17 | 3,980,880 | +0.88(+6.60%) |
Mar 20, 2009 | 13.46 | 13.56 | 13.21 | 13.29 | 8,537,484 | -0.19(-1.41%) |
Mar 19, 2009 | 13.53 | 13.59 | 13.30 | 13.48 | 5,380,441 | +0.08(+0.62%) |
Mar 18, 2009 | 13.05 | 13.52 | 12.76 | 13.40 | 6,009,443 | +0.39(+3.00%) |
Mar 17, 2009 | 12.61 | 13.01 | 12.41 | 13.01 | 5,235,998 | +0.39(+3.13%) |
Mar 16, 2009 | 12.77 | 12.92 | 12.56 | 12.61 | 7,703,619 | -0.02(-0.18%) |
Mar 13, 2009 | 12.66 | 12.78 | 12.49 | 12.64 | 0 | -0.51(-3.90%) |
Mar 12, 2009 | 12.57 | 13.23 | 12.48 | 13.15 | 10,148,303 | +0.55(+4.35%) |
Mar 11, 2009 | 12.62 | 12.72 | 12.43 | 12.60 | 6,921,214 | +0.13(+1.01%) |
Mar 10, 2009 | 11.43 | 12.53 | 11.43 | 12.48 | 8,128,348 | +1.18(+10.44%) |
Mar 09, 2009 | 11.18 | 11.44 | 11.10 | 11.30 | 8,725,554 | +0.03(+0.27%) |
Mar 06, 2009 | 11.00 | 11.40 | 10.78 | 11.27 | 0 | +0.36(+3.30%) |
Mar 05, 2009 | 11.49 | 11.55 | 10.78 | 10.91 | 9,347,932 | -0.93(-7.89%) |
Mar 04, 2009 | 11.58 | 12.03 | 11.51 | 11.84 | 6,816,998 | +0.36(+3.10%) |
Mar 02, 2009 | 11.75 | 11.84 | 11.45 | 11.48 | 6,925,168 | -0.41(-3.44%) |
Feb 27, 2009 | 11.81 | 12.21 | 11.74 | 11.89 | 0 | -0.15(-1.21%) |
Feb 26, 2009 | 12.27 | 12.60 | 12.00 | 12.04 | 4,536,856 | -0.21(-1.69%) |
Feb 25, 2009 | 12.48 | 12.55 | 12.12 | 12.25 | 5,716,443 | -0.19(-1.54%) |
Feb 24, 2009 | 11.99 | 12.52 | 11.79 | 12.44 | 6,205,178 | +0.54(+4.50%) |
Feb 23, 2009 | 12.73 | 12.73 | 11.89 | 11.90 | 6,705,490 | -0.61(-4.87%) |
Feb 20, 2009 | 12.66 | 12.94 | 12.10 | 12.51 | 0 | -0.29(-2.27%) |
Feb 19, 2009 | 13.33 | 13.44 | 12.73 | 12.80 | 6,228,223 | -0.25(-1.94%) |
Feb 18, 2009 | 13.12 | 13.26 | 12.78 | 13.05 | 4,950,476 | -0.11(-0.84%) |
Feb 17, 2009 | 13.51 | 13.78 | 13.16 | 13.16 | 5,253,702 | -0.70(-5.05%) |
Feb 13, 2009 | 14.06 | 14.11 | 13.02 | 13.87 | 4,108,371 | -0.27(-1.92%) |
Feb 12, 2009 | 14.17 | 14.20 | 13.64 | 14.14 | 4,671,493 | -0.17(-1.18%) |
Feb 11, 2009 | 14.43 | 14.53 | 14.12 | 14.31 | 3,297,596 | -0.01(-0.08%) |
Feb 10, 2009 | 14.92 | 15.20 | 14.21 | 14.32 | 5,360,611 | -0.72(-4.76%) |
Feb 09, 2009 | 14.95 | 15.37 | 14.81 | 15.03 | 3,764,106 | +0.05(+0.36%) |
Feb 06, 2009 | 14.41 | 15.06 | 14.41 | 14.98 | 3,724,454 | +0.56(+3.88%) |
Feb 05, 2009 | 13.94 | 14.56 | 13.82 | 14.42 | 6,269,987 | +0.46(+3.26%) |
Feb 04, 2009 | 14.29 | 14.29 | 13.93 | 13.96 | 7,583,733 | -0.20(-1.43%) |
Feb 03, 2009 | 14.43 | 14.57 | 14.11 | 14.17 | 9,549,019 | -0.19(-1.31%) |
Feb 02, 2009 | 14.23 | 14.53 | 13.94 | 14.36 | 3,583,302 | -0.03(-0.24%) |
Jan 30, 2009 | 15.06 | 15.12 | 14.32 | 14.39 | 0 | -0.69(-4.57%) |
Jan 29, 2009 | 15.48 | 15.62 | 15.03 | 15.08 | 3,435,508 | -0.59(-3.74%) |
Jan 28, 2009 | 15.31 | 15.80 | 15.18 | 15.66 | 4,590,514 | +0.68(+4.55%) |
Jan 27, 2009 | 14.99 | 15.21 | 14.67 | 14.98 | 5,345,529 | +0.11(+0.72%) |
Jan 26, 2009 | 15.13 | 15.40 | 14.69 | 14.88 | 4,344,997 | -0.14(-0.92%) |
Jan 23, 2009 | 14.75 | 15.26 | 14.63 | 15.01 | 5,758,529 | -0.03(-0.20%) |
Jan 22, 2009 | 15.03 | 15.33 | 14.85 | 15.04 | 6,870,946 | -0.45(-2.89%) |
Jan 21, 2009 | 15.44 | 15.55 | 14.85 | 15.49 | 8,943,918 | +0.33(+2.17%) |
Jan 20, 2009 | 15.73 | 15.86 | 15.07 | 15.16 | 9,820,806 | -0.70(-4.42%) |
Jan 16, 2009 | 15.18 | 16.07 | 15.18 | 15.86 | 0 | +0.01(+0.05%) |
Jan 15, 2009 | 15.40 | 16.17 | 15.18 | 15.86 | 6,878,713 | +0.44(+2.83%) |
Jan 14, 2009 | 15.63 | 15.86 | 15.32 | 15.42 | 4,093,611 | -0.55(-3.43%) |
Jan 13, 2009 | 16.20 | 16.25 | 15.82 | 15.97 | 5,002,554 | -0.34(-2.07%) |
Jan 12, 2009 | 16.51 | 16.59 | 16.18 | 16.30 | 2,702,629 | -0.28(-1.69%) |
Jan 09, 2009 | 17.02 | 17.14 | 16.48 | 16.58 | 3,055,249 | -0.34(-1.99%) |
Jan 08, 2009 | 16.44 | 16.94 | 16.27 | 16.92 | 2,720,811 | +0.40(+2.43%) |
Jan 07, 2009 | 17.14 | 17.14 | 16.44 | 16.52 | 3,925,848 | -0.72(-4.20%) |
Jan 06, 2009 | 16.73 | 17.40 | 16.66 | 17.24 | 4,197,514 | +0.67(+4.04%) |
Jan 05, 2009 | 16.55 | 16.78 | 16.27 | 16.57 | 3,102,723 | -0.10(-0.62%) |
Jan 02, 2009 | 16.25 | 16.74 | 15.97 | 16.68 | 0 | +0.43(+2.64%) |
Jan 01, 2009 | 15.42 | 16.33 | 15.42 | 16.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.42 | 16.33 | 15.42 | 16.25 | 4,839,997 | +0.75(+4.84%) |
Dec 30, 2008 | 14.94 | 15.50 | 14.84 | 15.50 | 3,940,724 | +0.63(+4.22%) |
Dec 29, 2008 | 15.15 | 15.15 | 14.69 | 14.87 | 3,734,023 | -0.21(-1.42%) |
Dec 26, 2008 | 15.03 | 15.13 | 14.68 | 15.08 | 2,227,462 | +0.21(+1.44%) |
Dec 24, 2008 | 14.97 | 15.07 | 14.82 | 14.87 | 2,706,380 | -0.04(-0.26%) |
Dec 23, 2008 | 15.45 | 15.52 | 14.82 | 14.91 | 6,185,024 | -0.30(-1.96%) |
Dec 22, 2008 | 16.10 | 16.19 | 14.98 | 15.21 | 10,604,076 | -0.67(-4.22%) |
Dec 19, 2008 | 16.46 | 16.84 | 15.81 | 15.88 | 7,301,149 | -0.47(-2.90%) |
Dec 18, 2008 | 17.02 | 17.15 | 16.29 | 16.35 | 3,951,672 | -0.69(-4.04%) |
Dec 17, 2008 | 17.38 | 17.61 | 16.88 | 17.04 | 4,226,286 | -0.56(-3.16%) |
Dec 16, 2008 | 16.82 | 17.67 | 16.73 | 17.59 | 3,386,801 | +0.92(+5.51%) |
Dec 15, 2008 | 16.99 | 17.11 | 16.38 | 16.68 | 3,229,843 | -0.13(-0.77%) |
Dec 12, 2008 | 16.12 | 17.00 | 15.70 | 16.81 | 3,641,295 | +0.49(+3.00%) |
Dec 11, 2008 | 17.10 | 17.28 | 16.13 | 16.32 | 3,397,760 | -0.82(-4.78%) |
Dec 10, 2008 | 17.23 | 17.41 | 16.75 | 17.14 | 3,051,650 | +0.10(+0.58%) |
Dec 09, 2008 | 17.37 | 17.79 | 16.98 | 17.04 | 3,086,027 | -0.51(-2.88%) |
Dec 08, 2008 | 17.01 | 17.74 | 16.98 | 17.54 | 4,172,118 | +0.88(+5.31%) |
Dec 05, 2008 | 15.93 | 16.71 | 15.33 | 16.66 | 3,460,470 | +0.55(+3.40%) |
Dec 04, 2008 | 16.01 | 16.61 | 15.85 | 16.11 | 3,137,337 | -0.39(-2.37%) |
Dec 03, 2008 | 16.00 | 16.61 | 15.49 | 16.50 | 3,513,838 | +0.49(+3.09%) |
Dec 02, 2008 | 15.38 | 16.02 | 15.28 | 16.01 | 3,275,575 | +0.85(+5.58%) |
Dec 01, 2008 | 15.99 | 16.27 | 15.11 | 15.16 | 4,524,947 | -1.66(-9.86%) |
Nov 28, 2008 | 16.69 | 16.95 | 16.54 | 16.82 | 1,234,908 | +0.01(+0.07%) |
Nov 26, 2008 | 16.08 | 16.82 | 15.76 | 16.81 | 2,786,598 | +0.52(+3.20%) |
Nov 25, 2008 | 16.19 | 16.62 | 15.63 | 16.29 | 3,825,866 | +0.32(+2.02%) |
Nov 24, 2008 | 14.99 | 16.38 | 14.99 | 15.96 | 6,145,184 | +1.21(+8.23%) |
Nov 21, 2008 | 14.50 | 14.83 | 13.76 | 14.75 | 8,866,403 | +0.59(+4.16%) |
Nov 20, 2008 | 15.61 | 16.12 | 14.11 | 14.16 | 7,083,714 | -1.61(-10.22%) |
Nov 19, 2008 | 16.84 | 17.13 | 15.70 | 15.77 | 4,167,271 | -1.21(-7.12%) |
Nov 18, 2008 | 16.85 | 17.41 | 16.47 | 16.98 | 3,891,997 | +0.09(+0.54%) |
Nov 17, 2008 | 17.26 | 17.77 | 16.89 | 16.89 | 3,976,365 | -0.49(-2.80%) |
Nov 14, 2008 | 18.33 | 18.37 | 17.33 | 17.38 | 0 | -1.15(-6.20%) |
Nov 13, 2008 | 17.06 | 18.58 | 16.69 | 18.52 | 5,574,640 | +1.60(+9.48%) |
Nov 12, 2008 | 17.23 | 17.52 | 16.87 | 16.92 | 4,453,896 | -0.64(-3.66%) |
Nov 11, 2008 | 17.69 | 17.90 | 17.10 | 17.56 | 5,088,259 | -0.07(-0.39%) |
Nov 10, 2008 | 18.50 | 18.56 | 17.35 | 17.63 | 2,816,172 | -0.29(-1.62%) |
Nov 07, 2008 | 17.19 | 17.94 | 17.05 | 17.92 | 4,007,548 | +0.82(+4.79%) |
Nov 06, 2008 | 18.28 | 18.51 | 16.95 | 17.10 | 6,628,692 | -1.36(-7.36%) |
Nov 05, 2008 | 19.48 | 19.70 | 18.43 | 18.46 | 3,662,804 | -1.26(-6.41%) |
Nov 04, 2008 | 19.53 | 19.88 | 19.30 | 19.73 | 3,302,125 | +0.57(+2.98%) |
Nov 03, 2008 | 18.85 | 19.40 | 18.80 | 19.16 | 2,034,083 | +0.17(+0.91%) |
Oct 31, 2008 | 18.72 | 19.24 | 18.45 | 18.98 | 3,070,250 | +0.15(+0.77%) |
Oct 30, 2008 | 18.80 | 18.99 | 18.06 | 18.84 | 2,568,580 | +0.51(+2.78%) |
Oct 29, 2008 | 17.68 | 19.06 | 17.68 | 18.33 | 4,402,285 | +0.01(+0.04%) |
Oct 28, 2008 | 17.31 | 18.33 | 16.46 | 18.32 | 5,097,870 | +1.52(+9.05%) |
Oct 27, 2008 | 17.07 | 17.89 | 16.79 | 16.80 | 3,745,065 | -0.47(-2.73%) |
Oct 24, 2008 | 16.61 | 17.81 | 16.47 | 17.27 | 3,804,732 | -0.47(-2.68%) |
Oct 23, 2008 | 18.07 | 18.74 | 16.93 | 17.75 | 5,389,237 | -0.13(-0.75%) |
Oct 22, 2008 | 18.90 | 18.90 | 17.25 | 17.88 | 5,154,826 | -1.13(-5.96%) |
Oct 21, 2008 | 19.71 | 19.93 | 18.91 | 19.02 | 4,685,402 | -0.32(-1.66%) |
Oct 20, 2008 | 18.66 | 19.34 | 18.38 | 19.34 | 3,265,912 | +0.89(+4.84%) |
Oct 17, 2008 | 18.15 | 19.45 | 18.15 | 18.44 | 5,374,280 | -1.12(-5.72%) |
Oct 16, 2008 | 16.64 | 19.56 | 16.64 | 19.56 | 10,554,085 | +2.53(+14.83%) |
Oct 15, 2008 | 18.95 | 18.95 | 16.79 | 17.04 | 4,761,319 | -2.21(-11.50%) |
Oct 14, 2008 | 20.04 | 20.31 | 18.78 | 19.25 | 5,502,450 | -0.28(-1.41%) |
Oct 13, 2008 | 18.28 | 19.61 | 17.85 | 19.52 | 4,716,177 | +1.80(+10.13%) |
Oct 10, 2008 | 17.60 | 18.75 | 16.71 | 17.73 | 7,289,078 | -0.37(-2.05%) |
Oct 09, 2008 | 19.55 | 20.09 | 18.07 | 18.10 | 5,505,098 | -1.34(-6.91%) |
Oct 08, 2008 | 19.03 | 20.67 | 18.95 | 19.44 | 6,310,966 | +0.05(+0.24%) |
Oct 07, 2008 | 21.12 | 21.23 | 19.28 | 19.40 | 6,538,568 | -1.54(-7.33%) |
Oct 06, 2008 | 20.91 | 21.07 | 19.73 | 20.93 | 5,241,584 | -0.17(-0.80%) |
Oct 03, 2008 | 21.60 | 22.01 | 21.06 | 21.10 | 0 | -0.22(-1.04%) |
Oct 02, 2008 | 22.17 | 22.17 | 21.28 | 21.32 | 3,807,582 | -0.85(-3.85%) |
Oct 01, 2008 | 22.14 | 22.63 | 21.70 | 22.18 | 3,888,442 | -0.15(-0.69%) |
Sep 30, 2008 | 22.54 | 22.54 | 22.05 | 22.33 | 4,367,109 | +0.26(+1.16%) |
Sep 29, 2008 | 23.19 | 23.61 | 21.86 | 22.07 | 6,008,534 | -1.45(-6.17%) |
Sep 26, 2008 | 23.03 | 23.57 | 23.00 | 23.53 | 0 | +0.11(+0.46%) |
Sep 25, 2008 | 22.95 | 23.74 | 22.71 | 23.42 | 4,394,696 | +0.54(+2.38%) |
Sep 24, 2008 | 23.72 | 23.72 | 22.64 | 22.87 | 6,753,452 | -0.95(-3.99%) |
Sep 23, 2008 | 24.81 | 25.08 | 23.78 | 23.82 | 5,456,444 | -0.99(-3.98%) |
Sep 22, 2008 | 25.40 | 25.97 | 24.70 | 24.81 | 4,118,468 | -0.83(-3.24%) |
Sep 19, 2008 | 25.74 | 26.76 | 25.57 | 25.64 | 0 | -0.13(-0.50%) |
Sep 18, 2008 | 25.76 | 26.28 | 24.47 | 25.77 | 11,056,906 | +0.31(+1.22%) |
Sep 17, 2008 | 25.29 | 25.55 | 24.40 | 25.46 | 6,957,667 | -0.33(-1.26%) |
Sep 16, 2008 | 25.14 | 25.88 | 24.53 | 25.79 | 5,851,330 | +0.28(+1.08%) |
Sep 15, 2008 | 25.07 | 26.44 | 25.07 | 25.51 | 4,479,965 | -0.44(-1.68%) |
Sep 12, 2008 | 25.37 | 25.97 | 25.25 | 25.95 | 4,096,379 | +0.42(+1.65%) |
Sep 11, 2008 | 24.53 | 25.57 | 24.37 | 25.53 | 4,479,046 | +0.69(+2.76%) |
Sep 10, 2008 | 24.95 | 25.16 | 24.61 | 24.84 | 6,391,320 | +0.10(+0.42%) |
Sep 09, 2008 | 25.12 | 25.45 | 24.72 | 24.74 | 4,638,014 | -0.47(-1.88%) |
Sep 08, 2008 | 24.93 | 25.38 | 24.77 | 25.21 | 4,189,344 | +0.29(+1.17%) |
Sep 05, 2008 | 24.92 | 25.02 | 24.47 | 24.92 | 0 | -0.17(-0.69%) |
Sep 04, 2008 | 25.42 | 25.42 | 24.53 | 25.10 | 4,893,999 | -0.46(-1.78%) |
Sep 03, 2008 | 25.42 | 25.92 | 25.26 | 25.55 | 6,127,440 | +0.55(+2.21%) |
Sep 02, 2008 | 24.54 | 25.26 | 24.35 | 25.00 | 5,408,928 | +0.93(+3.87%) |
Aug 29, 2008 | 24.23 | 24.34 | 24.05 | 24.07 | 0 | -0.25(-1.02%) |
Aug 28, 2008 | 23.90 | 24.38 | 23.82 | 24.32 | 3,559,797 | +0.61(+2.57%) |
Aug 27, 2008 | 23.63 | 23.82 | 23.59 | 23.71 | 1,561,344 | +0.07(+0.29%) |
Aug 26, 2008 | 23.46 | 23.64 | 23.28 | 23.64 | 2,657,461 | +0.15(+0.65%) |
Aug 25, 2008 | 23.84 | 23.86 | 23.20 | 23.49 | 3,357,724 | -0.43(-1.78%) |
Aug 22, 2008 | 23.92 | 24.19 | 23.74 | 23.91 | 0 | -0.02(-0.06%) |
Aug 21, 2008 | 24.14 | 24.18 | 23.72 | 23.93 | 3,141,289 | -0.36(-1.48%) |
Aug 20, 2008 | 24.03 | 24.31 | 23.90 | 24.29 | 1,979,395 | +0.13(+0.54%) |
Aug 19, 2008 | 24.44 | 24.64 | 24.03 | 24.16 | 2,510,355 | -0.44(-1.81%) |
Aug 18, 2008 | 24.88 | 24.88 | 24.53 | 24.60 | 3,690,709 | -0.12(-0.50%) |
Aug 15, 2008 | 24.21 | 24.78 | 23.89 | 24.72 | 0 | +0.53(+2.20%) |
Aug 14, 2008 | 24.15 | 24.28 | 23.86 | 24.19 | 3,751,636 | -0.10(-0.39%) |
Aug 13, 2008 | 24.47 | 24.59 | 23.71 | 24.29 | 3,917,860 | -0.31(-1.28%) |
Aug 12, 2008 | 24.51 | 24.84 | 24.47 | 24.60 | 2,601,058 | -0.05(-0.19%) |
Aug 11, 2008 | 24.17 | 24.77 | 23.98 | 24.65 | 4,331,612 | +0.39(+1.63%) |
Aug 08, 2008 | 23.54 | 24.27 | 23.27 | 24.25 | 4,037,539 | +0.78(+3.34%) |
Aug 07, 2008 | 23.46 | 24.07 | 23.27 | 23.47 | 5,407,740 | -0.26(-1.08%) |
Aug 06, 2008 | 23.15 | 23.79 | 23.15 | 23.72 | 5,060,187 | +0.56(+2.41%) |
Aug 05, 2008 | 22.48 | 23.17 | 22.45 | 23.17 | 3,349,184 | +0.84(+3.76%) |
Aug 04, 2008 | 22.61 | 22.63 | 22.25 | 22.33 | 2,534,721 | -0.32(-1.40%) |
Aug 01, 2008 | 23.26 | 23.38 | 22.64 | 22.64 | 1,970,957 | -0.57(-2.47%) |
Jul 31, 2008 | 23.46 | 23.70 | 23.14 | 23.22 | 2,968,938 | -0.39(-1.67%) |
Jul 30, 2008 | 23.25 | 23.61 | 23.13 | 23.61 | 3,790,925 | +0.54(+2.34%) |
Jul 29, 2008 | 23.07 | 23.25 | 22.46 | 23.07 | 4,425,045 | +0.26(+1.12%) |
Jul 28, 2008 | 23.13 | 23.28 | 22.72 | 22.82 | 3,795,122 | -0.34(-1.47%) |
Jul 25, 2008 | 23.48 | 23.63 | 23.11 | 23.16 | 4,645,128 | -0.20(-0.85%) |
Jul 24, 2008 | 23.77 | 23.86 | 23.33 | 23.36 | 4,656,554 | -0.45(-1.90%) |
Jul 23, 2008 | 23.67 | 23.99 | 23.43 | 23.81 | 6,813,689 | +0.22(+0.92%) |
Jul 22, 2008 | 23.21 | 23.64 | 23.12 | 23.59 | 6,108,846 | +0.25(+1.05%) |
Jul 21, 2008 | 23.41 | 23.48 | 23.00 | 23.35 | 4,649,281 | +0.07(+0.31%) |
Jul 18, 2008 | 23.35 | 23.90 | 23.03 | 23.27 | 5,467,405 | -0.10(-0.43%) |
Jul 17, 2008 | 22.40 | 23.57 | 22.40 | 23.37 | 8,625,691 | +1.52(+6.94%) |
Jul 16, 2008 | 21.46 | 21.86 | 21.02 | 21.86 | 6,931,762 | +0.49(+2.31%) |
Jul 15, 2008 | 20.91 | 21.59 | 20.81 | 21.36 | 5,536,406 | +0.25(+1.18%) |
Jul 14, 2008 | 21.66 | 21.66 | 21.02 | 21.11 | 4,366,853 | -0.11(-0.51%) |
Jul 11, 2008 | 20.99 | 21.39 | 20.69 | 21.22 | 5,121,189 | -0.00(-0.02%) |
Jul 10, 2008 | 21.17 | 21.66 | 20.94 | 21.22 | 6,168,142 | +0.29(+1.39%) |
Jul 09, 2008 | 21.63 | 21.77 | 20.93 | 20.93 | 4,743,670 | -0.62(-2.90%) |
Jul 08, 2008 | 21.11 | 21.60 | 21.06 | 21.56 | 4,972,118 | +0.25(+1.17%) |
Jul 07, 2008 | 21.40 | 21.65 | 21.12 | 21.31 | 3,379,598 | +0.01(+0.04%) |
Jul 04, 2008 | 21.44 | 21.58 | 20.93 | 21.30 | 2,991,562 | +0.00(+0.00%) |
Jul 03, 2008 | 21.44 | 21.58 | 20.93 | 21.30 | 2,991,562 | -0.01(-0.04%) |
Jul 02, 2008 | 22.16 | 22.20 | 21.27 | 21.31 | 4,972,118 | -0.71(-3.23%) |
Jul 01, 2008 | 21.76 | 22.09 | 21.60 | 22.02 | 4,752,147 | +0.05(+0.24%) |
Jun 30, 2008 | 21.87 | 22.17 | 21.59 | 21.97 | 5,439,014 | +0.08(+0.39%) |
Jun 27, 2008 | 21.88 | 22.07 | 21.75 | 21.88 | 3,016,078 | -0.02(-0.09%) |
Jun 26, 2008 | 22.41 | 22.45 | 21.88 | 21.90 | 3,485,011 | -0.72(-3.18%) |
Jun 25, 2008 | 22.65 | 22.83 | 22.55 | 22.62 | 4,261,801 | -0.00(-0.02%) |
Jun 24, 2008 | 23.15 | 23.17 | 22.56 | 22.63 | 3,535,838 | -0.58(-2.49%) |
Jun 23, 2008 | 23.11 | 23.27 | 22.86 | 23.20 | 2,326,902 | +0.24(+1.05%) |
Jun 20, 2008 | 23.17 | 23.34 | 22.78 | 22.96 | 3,670,020 | -0.38(-1.64%) |
Jun 19, 2008 | 23.22 | 23.51 | 23.04 | 23.35 | 2,658,749 | +0.11(+0.48%) |
Jun 18, 2008 | 23.48 | 23.48 | 23.07 | 23.23 | 2,438,885 | -0.35(-1.48%) |
Jun 17, 2008 | 23.77 | 23.91 | 23.53 | 23.58 | 2,272,134 | -0.10(-0.44%) |
Jun 16, 2008 | 23.57 | 23.81 | 23.46 | 23.69 | 3,024,858 | -0.04(-0.18%) |
Jun 13, 2008 | 22.97 | 23.76 | 22.94 | 23.73 | 5,101,280 | +0.85(+3.70%) |
Jun 12, 2008 | 22.97 | 23.14 | 22.71 | 22.88 | 4,672,101 | -0.09(-0.40%) |
Jun 11, 2008 | 23.04 | 23.25 | 22.92 | 22.97 | 3,037,843 | -0.13(-0.58%) |
Jun 10, 2008 | 23.00 | 23.18 | 22.78 | 23.11 | 3,330,740 | -0.20(-0.87%) |
Jun 09, 2008 | 23.57 | 23.60 | 23.04 | 23.31 | 3,299,610 | -0.13(-0.57%) |
Jun 06, 2008 | 24.01 | 24.01 | 23.43 | 23.45 | 3,776,519 | -0.72(-2.98%) |
Jun 05, 2008 | 23.92 | 24.17 | 23.73 | 24.17 | 2,217,953 | +0.48(+2.02%) |
Jun 04, 2008 | 23.52 | 24.02 | 23.46 | 23.69 | 3,273,204 | +0.18(+0.75%) |
Jun 03, 2008 | 23.30 | 23.81 | 23.30 | 23.51 | 4,619,381 | -0.41(-1.73%) |
Jun 02, 2008 | 24.05 | 24.10 | 23.77 | 23.92 | 2,294,936 | -0.21(-0.87%) |
May 30, 2008 | 24.41 | 24.56 | 24.02 | 24.13 | 2,831,740 | -0.15(-0.60%) |
May 29, 2008 | 24.01 | 24.45 | 23.90 | 24.28 | 2,574,629 | +0.02(+0.08%) |
May 28, 2008 | 23.96 | 24.26 | 23.75 | 24.26 | 2,700,276 | +0.44(+1.83%) |
May 27, 2008 | 23.93 | 24.00 | 23.61 | 23.82 | 3,043,484 | -0.10(-0.40%) |
May 26, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 3,488,098 | -0.46(-1.88%) |
May 22, 2008 | 24.41 | 24.62 | 24.20 | 24.38 | 2,386,235 | +0.10(+0.41%) |
May 21, 2008 | 24.76 | 24.83 | 24.18 | 24.28 | 3,883,470 | -0.45(-1.83%) |
May 20, 2008 | 24.51 | 24.86 | 24.51 | 24.73 | 2,321,702 | -0.03(-0.14%) |
May 19, 2008 | 25.34 | 25.34 | 24.67 | 24.77 | 2,751,412 | -0.60(-2.35%) |
May 16, 2008 | 25.05 | 25.45 | 25.05 | 25.36 | 3,167,635 | +0.24(+0.94%) |
May 15, 2008 | 24.93 | 25.20 | 24.63 | 25.13 | 3,217,073 | +0.26(+1.03%) |
May 14, 2008 | 24.46 | 25.04 | 24.33 | 24.87 | 3,244,693 | +0.51(+2.11%) |
May 13, 2008 | 24.03 | 24.36 | 24.03 | 24.36 | 2,109,822 | +0.23(+0.97%) |
May 12, 2008 | 23.92 | 24.13 | 23.47 | 24.12 | 2,445,119 | +0.35(+1.48%) |
May 09, 2008 | 23.80 | 24.04 | 23.64 | 23.77 | 744,709 | -0.39(-1.63%) |
May 08, 2008 | 24.03 | 24.22 | 23.85 | 24.17 | 1,779,816 | +0.13(+0.56%) |
May 07, 2008 | 24.26 | 24.53 | 24.01 | 24.03 | 3,412,719 | -0.22(-0.90%) |
May 06, 2008 | 24.20 | 24.35 | 23.85 | 24.25 | 3,671,838 | +0.03(+0.14%) |
May 05, 2008 | 24.03 | 24.26 | 23.77 | 24.21 | 3,062,841 | +0.15(+0.62%) |
May 02, 2008 | 24.01 | 24.35 | 23.86 | 24.07 | 4,997,469 | +0.17(+0.71%) |