Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.89 | 20.14 | 19.78 | 20.10 | 529,185 | +0.27(+1.37%) |
May 28, 2009 | 19.77 | 19.91 | 19.38 | 19.83 | 557,594 | +0.20(+1.04%) |
May 27, 2009 | 19.99 | 20.15 | 19.61 | 19.62 | 589,871 | -0.45(-2.25%) |
May 26, 2009 | 19.14 | 20.12 | 19.13 | 20.07 | 765,209 | +0.76(+3.92%) |
May 22, 2009 | 19.63 | 19.63 | 19.29 | 19.32 | 873,645 | -0.20(-1.03%) |
May 21, 2009 | 19.48 | 19.63 | 19.23 | 19.52 | 1,134,808 | -0.26(-1.29%) |
May 20, 2009 | 20.09 | 20.44 | 19.73 | 19.77 | 945,622 | -0.14(-0.70%) |
May 19, 2009 | 19.88 | 20.17 | 19.73 | 19.91 | 816,696 | -0.01(-0.04%) |
May 18, 2009 | 19.36 | 19.97 | 19.32 | 19.92 | 935,266 | +0.73(+3.83%) |
May 15, 2009 | 19.31 | 19.54 | 19.04 | 19.18 | 1,147,270 | -0.21(-1.08%) |
May 14, 2009 | 19.08 | 19.61 | 19.02 | 19.39 | 1,039,149 | +0.30(+1.56%) |
May 13, 2009 | 19.62 | 19.66 | 19.05 | 19.10 | 639,353 | -0.87(-4.38%) |
May 12, 2009 | 20.36 | 20.45 | 19.63 | 19.97 | 719,276 | -0.31(-1.53%) |
May 11, 2009 | 20.43 | 20.53 | 20.18 | 20.28 | 828,444 | -0.41(-1.96%) |
May 08, 2009 | 20.19 | 20.79 | 20.18 | 20.68 | 966,291 | +0.70(+3.50%) |
May 07, 2009 | 20.71 | 20.84 | 19.85 | 19.98 | 6,419,424 | -0.55(-2.69%) |
May 06, 2009 | 20.59 | 20.65 | 20.10 | 20.54 | 1,696,272 | +0.20(+0.98%) |
May 05, 2009 | 20.41 | 20.53 | 20.15 | 20.34 | 908,692 | -0.17(-0.83%) |
May 04, 2009 | 20.18 | 20.51 | 20.15 | 20.51 | 2,117,686 | +0.89(+4.53%) |
May 01, 2009 | 19.64 | 19.81 | 19.48 | 19.62 | 1,422,107 | -0.09(-0.47%) |
Apr 30, 2009 | 20.04 | 20.27 | 19.71 | 19.71 | 1,076,027 | -0.12(-0.62%) |
Apr 29, 2009 | 19.49 | 20.04 | 19.42 | 19.83 | 777,366 | +0.53(+2.72%) |
Apr 28, 2009 | 18.98 | 19.61 | 18.93 | 19.31 | 937,808 | +0.13(+0.66%) |
Apr 27, 2009 | 19.06 | 19.53 | 19.06 | 19.18 | 840,127 | -0.26(-1.31%) |
Apr 24, 2009 | 19.06 | 19.62 | 18.94 | 19.44 | 2,502,576 | +0.55(+2.91%) |
Apr 23, 2009 | 18.94 | 19.00 | 18.48 | 18.89 | 2,119,370 | +0.01(+0.04%) |
Apr 22, 2009 | 18.59 | 19.40 | 18.55 | 18.88 | 8,194,326 | +0.01(+0.04%) |
Apr 21, 2009 | 18.13 | 18.89 | 17.98 | 18.87 | 2,198,762 | +0.64(+3.52%) |
Apr 20, 2009 | 18.94 | 18.94 | 18.21 | 18.23 | 696,954 | -1.08(-5.61%) |
Apr 17, 2009 | 19.06 | 19.46 | 18.91 | 19.31 | 1,132,348 | +0.24(+1.28%) |
Apr 16, 2009 | 18.76 | 19.25 | 18.46 | 19.07 | 815,366 | +0.53(+2.86%) |
Apr 15, 2009 | 18.07 | 18.60 | 18.04 | 18.54 | 1,082,540 | +0.32(+1.76%) |
Apr 14, 2009 | 18.56 | 18.79 | 18.21 | 18.22 | 1,494,446 | -0.63(-3.34%) |
Apr 13, 2009 | 18.69 | 18.99 | 18.41 | 18.85 | 1,145,040 | +0.01(+0.06%) |
Apr 09, 2009 | 18.27 | 18.85 | 18.18 | 18.84 | 755,613 | +1.02(+5.75%) |
Apr 08, 2009 | 17.67 | 17.90 | 17.53 | 17.81 | 834,033 | +0.26(+1.48%) |
Apr 07, 2009 | 17.91 | 17.98 | 17.55 | 17.55 | 911,703 | -0.63(-3.47%) |
Apr 06, 2009 | 18.23 | 18.28 | 17.91 | 18.18 | 1,152,970 | -0.26(-1.40%) |
Apr 03, 2009 | 18.05 | 18.44 | 17.88 | 18.44 | 1,351,095 | +0.37(+2.05%) |
Apr 02, 2009 | 17.81 | 18.30 | 17.77 | 18.07 | 798,888 | +0.75(+4.31%) |
Apr 01, 2009 | 16.81 | 17.38 | 16.66 | 17.32 | 546,416 | +0.29(+1.70%) |
Mar 31, 2009 | 16.97 | 17.39 | 16.81 | 17.03 | 938,783 | +0.24(+1.45%) |
Mar 30, 2009 | 17.07 | 17.07 | 16.60 | 16.79 | 681,536 | -1.08(-6.04%) |
Mar 26, 2009 | 17.48 | 17.88 | 17.27 | 17.87 | 1,315,906 | +0.65(+3.75%) |
Mar 25, 2009 | 17.15 | 17.58 | 16.60 | 17.22 | 735,860 | +0.11(+0.63%) |
Mar 24, 2009 | 17.36 | 17.59 | 17.11 | 17.12 | 625,205 | -0.49(-2.77%) |
Mar 23, 2009 | 16.92 | 17.61 | 16.91 | 17.60 | 1,291,086 | +1.30(+7.99%) |
Mar 20, 2009 | 16.94 | 16.94 | 16.27 | 16.30 | 1,232,655 | -0.50(-2.97%) |
Mar 19, 2009 | 17.24 | 17.28 | 16.79 | 16.80 | 1,718,935 | -0.21(-1.23%) |
Mar 18, 2009 | 16.39 | 17.12 | 16.13 | 17.01 | 1,264,135 | +0.56(+3.43%) |
Mar 17, 2009 | 15.81 | 16.44 | 15.65 | 16.44 | 1,469,174 | +0.65(+4.09%) |
Mar 16, 2009 | 16.25 | 16.38 | 15.80 | 15.80 | 1,034,773 | -0.25(-1.57%) |
Mar 13, 2009 | 16.14 | 16.16 | 15.80 | 16.05 | 0 | +0.06(+0.36%) |
Mar 12, 2009 | 15.18 | 16.04 | 14.98 | 15.99 | 1,900,457 | +0.82(+5.38%) |
Mar 11, 2009 | 15.27 | 15.46 | 15.02 | 15.18 | 1,452,372 | +0.07(+0.43%) |
Mar 10, 2009 | 14.44 | 15.14 | 14.32 | 15.11 | 1,477,981 | +1.01(+7.13%) |
Mar 09, 2009 | 14.01 | 14.46 | 14.01 | 14.10 | 1,680,515 | -0.14(-0.98%) |
Mar 06, 2009 | 14.46 | 14.61 | 13.83 | 14.24 | 0 | -0.09(-0.62%) |
Mar 05, 2009 | 14.73 | 14.90 | 14.31 | 14.33 | 732,581 | -0.81(-5.36%) |
Mar 04, 2009 | 14.91 | 15.40 | 14.77 | 15.14 | 1,015,612 | +0.22(+1.48%) |
Mar 02, 2009 | 15.50 | 15.59 | 14.89 | 14.92 | 1,245,898 | -1.01(-6.36%) |
Feb 27, 2009 | 15.73 | 16.29 | 15.68 | 15.94 | 0 | -0.14(-0.84%) |
Feb 26, 2009 | 16.55 | 16.64 | 15.99 | 16.07 | 964,245 | -0.23(-1.42%) |
Feb 25, 2009 | 16.41 | 16.68 | 15.99 | 16.30 | 1,407,157 | -0.23(-1.38%) |
Feb 24, 2009 | 15.91 | 16.59 | 15.81 | 16.53 | 1,667,218 | +0.73(+4.65%) |
Feb 23, 2009 | 16.63 | 16.63 | 15.80 | 15.80 | 1,085,072 | -0.71(-4.29%) |
Feb 20, 2009 | 16.23 | 16.67 | 15.94 | 16.50 | 1,644,869 | -0.12(-0.74%) |
Feb 19, 2009 | 17.10 | 17.22 | 16.59 | 16.63 | 1,565,412 | -0.35(-2.08%) |
Feb 18, 2009 | 17.27 | 17.27 | 16.81 | 16.98 | 1,516,656 | -0.21(-1.25%) |
Feb 17, 2009 | 17.59 | 17.59 | 17.04 | 17.20 | 672,905 | -0.80(-4.43%) |
Feb 13, 2009 | 18.25 | 18.36 | 17.92 | 17.99 | 862,122 | -0.22(-1.21%) |
Feb 12, 2009 | 17.90 | 18.24 | 17.54 | 18.21 | 1,693,143 | +0.10(+0.53%) |
Feb 11, 2009 | 18.12 | 18.25 | 17.78 | 18.12 | 988,589 | +0.04(+0.24%) |
Feb 10, 2009 | 18.84 | 18.99 | 17.97 | 18.07 | 589,463 | -0.89(-4.71%) |
Feb 09, 2009 | 18.96 | 19.09 | 18.73 | 18.97 | 510,557 | +0.01(+0.04%) |
Feb 06, 2009 | 18.30 | 19.00 | 18.24 | 18.96 | 601,451 | +0.73(+3.99%) |
Feb 05, 2009 | 17.90 | 18.44 | 17.71 | 18.23 | 672,649 | +0.19(+1.05%) |
Feb 04, 2009 | 18.08 | 18.42 | 17.92 | 18.04 | 824,548 | -0.05(-0.26%) |
Feb 03, 2009 | 18.07 | 18.20 | 17.80 | 18.09 | 851,784 | +0.10(+0.54%) |
Feb 02, 2009 | 17.64 | 18.06 | 17.59 | 17.99 | 1,031,656 | +0.08(+0.43%) |
Jan 30, 2009 | 18.62 | 18.70 | 17.80 | 17.92 | 0 | -0.56(-3.03%) |
Jan 29, 2009 | 18.98 | 18.99 | 18.43 | 18.48 | 901,331 | -0.74(-3.84%) |
Jan 28, 2009 | 18.85 | 19.27 | 18.83 | 19.22 | 1,196,369 | +0.69(+3.71%) |
Jan 27, 2009 | 18.29 | 18.58 | 18.18 | 18.53 | 1,091,319 | +0.30(+1.63%) |
Jan 26, 2009 | 18.11 | 18.60 | 17.96 | 18.23 | 1,586,960 | +0.16(+0.90%) |
Jan 23, 2009 | 17.42 | 18.26 | 17.34 | 18.07 | 1,445,280 | +0.21(+1.19%) |
Jan 22, 2009 | 17.94 | 18.31 | 17.53 | 17.85 | 1,148,496 | -0.48(-2.59%) |
Jan 21, 2009 | 17.80 | 18.38 | 17.43 | 18.33 | 1,255,434 | +0.78(+4.47%) |
Jan 20, 2009 | 18.59 | 18.64 | 17.53 | 17.55 | 1,515,565 | -1.17(-6.24%) |
Jan 16, 2009 | 18.70 | 18.86 | 18.14 | 18.71 | 1,222,826 | +0.36(+1.98%) |
Jan 15, 2009 | 18.15 | 18.62 | 17.52 | 18.35 | 1,180,641 | +0.19(+1.02%) |
Jan 14, 2009 | 18.49 | 18.57 | 18.03 | 18.16 | 537,772 | -0.70(-3.71%) |
Jan 13, 2009 | 18.57 | 18.94 | 18.49 | 18.86 | 717,631 | +0.25(+1.33%) |
Jan 12, 2009 | 19.16 | 19.22 | 18.49 | 18.62 | 658,920 | -0.59(-3.06%) |
Jan 09, 2009 | 19.78 | 19.78 | 19.08 | 19.20 | 501,969 | -0.52(-2.65%) |
Jan 08, 2009 | 19.49 | 19.78 | 19.39 | 19.73 | 510,076 | +0.16(+0.81%) |
Jan 07, 2009 | 19.92 | 20.00 | 19.45 | 19.57 | 516,118 | -0.64(-3.16%) |
Jan 06, 2009 | 20.10 | 20.42 | 19.90 | 20.20 | 614,466 | +0.31(+1.57%) |
Jan 05, 2009 | 19.92 | 20.02 | 19.54 | 19.89 | 7,916,777 | +0.03(+0.16%) |
Jan 02, 2009 | 19.63 | 20.07 | 19.29 | 19.86 | 0 | +0.42(+2.17%) |
Jan 01, 2009 | 19.03 | 19.70 | 18.98 | 19.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.03 | 19.70 | 18.98 | 19.44 | 913,961 | +0.38(+2.01%) |
Dec 30, 2008 | 18.60 | 19.10 | 18.57 | 19.06 | 1,211,208 | +0.65(+3.51%) |
Dec 29, 2008 | 18.70 | 18.77 | 18.20 | 18.41 | 1,050,639 | -0.32(-1.69%) |
Dec 26, 2008 | 18.67 | 18.77 | 18.46 | 18.73 | 930,333 | +0.24(+1.32%) |
Dec 24, 2008 | 18.47 | 18.54 | 18.24 | 18.48 | 321,575 | -0.06(-0.31%) |
Dec 23, 2008 | 19.00 | 19.10 | 18.54 | 18.54 | 592,954 | -0.31(-1.64%) |
Dec 22, 2008 | 19.14 | 19.26 | 18.34 | 18.85 | 712,163 | -0.23(-1.19%) |
Dec 19, 2008 | 19.27 | 19.52 | 19.00 | 19.08 | 624,908 | +0.03(+0.15%) |
Dec 18, 2008 | 19.58 | 19.58 | 18.76 | 19.05 | 461,605 | -0.41(-2.09%) |
Dec 17, 2008 | 19.10 | 19.84 | 18.93 | 19.46 | 729,725 | -0.01(-0.04%) |
Dec 16, 2008 | 18.46 | 19.47 | 18.41 | 19.47 | 573,359 | +1.25(+6.85%) |
Dec 15, 2008 | 18.73 | 18.76 | 17.85 | 18.22 | 416,147 | -0.49(-2.60%) |
Dec 12, 2008 | 17.45 | 18.76 | 17.41 | 18.70 | 683,168 | +0.66(+3.69%) |
Dec 11, 2008 | 18.76 | 19.10 | 17.77 | 18.04 | 630,528 | -0.98(-5.16%) |
Dec 10, 2008 | 18.62 | 19.09 | 18.51 | 19.02 | 544,132 | +0.55(+2.97%) |
Dec 09, 2008 | 18.91 | 19.35 | 18.32 | 18.47 | 2,062,281 | -0.56(-2.97%) |
Dec 08, 2008 | 18.81 | 19.14 | 18.52 | 19.04 | 1,450,817 | +0.72(+3.92%) |
Dec 05, 2008 | 17.19 | 18.33 | 16.83 | 18.32 | 658,871 | +0.80(+4.57%) |
Dec 04, 2008 | 17.78 | 18.34 | 17.11 | 17.52 | 395,988 | -0.59(-3.27%) |
Dec 03, 2008 | 17.37 | 18.13 | 17.17 | 18.11 | 467,898 | +0.48(+2.74%) |
Dec 02, 2008 | 17.00 | 17.63 | 16.77 | 17.63 | 568,178 | +0.97(+5.80%) |
Dec 01, 2008 | 18.30 | 18.37 | 16.63 | 16.66 | 492,242 | -2.15(-11.41%) |
Nov 28, 2008 | 18.44 | 18.88 | 18.36 | 18.81 | 205,390 | +0.22(+1.16%) |
Nov 26, 2008 | 17.36 | 18.66 | 17.34 | 18.59 | 475,365 | +0.85(+4.77%) |
Nov 25, 2008 | 17.58 | 17.80 | 17.07 | 17.74 | 810,781 | +0.33(+1.89%) |
Nov 24, 2008 | 16.31 | 17.59 | 16.21 | 17.41 | 640,797 | +1.30(+8.09%) |
Nov 21, 2008 | 15.54 | 16.16 | 14.82 | 16.11 | 943,475 | +0.89(+5.84%) |
Nov 20, 2008 | 16.28 | 16.63 | 15.20 | 15.22 | 1,274,377 | -1.27(-7.71%) |
Nov 19, 2008 | 17.86 | 18.04 | 16.49 | 16.49 | 462,758 | -1.37(-7.68%) |
Nov 18, 2008 | 17.98 | 18.21 | 17.20 | 17.87 | 931,140 | -0.17(-0.94%) |
Nov 17, 2008 | 18.04 | 18.55 | 17.88 | 18.04 | 1,088,619 | -0.14(-0.74%) |
Nov 14, 2008 | 18.96 | 19.14 | 18.11 | 18.17 | 618,281 | -1.11(-5.76%) |
Nov 13, 2008 | 17.77 | 19.28 | 17.12 | 19.28 | 1,410,719 | +1.50(+8.44%) |
Nov 12, 2008 | 18.40 | 18.44 | 17.76 | 17.78 | 771,719 | -0.99(-5.29%) |
Nov 11, 2008 | 18.83 | 19.16 | 18.44 | 18.77 | 583,648 | -0.37(-1.94%) |
Nov 10, 2008 | 20.11 | 20.11 | 18.93 | 19.15 | 659,582 | -0.51(-2.60%) |
Nov 07, 2008 | 19.25 | 19.72 | 19.16 | 19.66 | 1,206,601 | +0.52(+2.73%) |
Nov 06, 2008 | 19.87 | 20.12 | 19.10 | 19.13 | 1,448,999 | -0.83(-4.14%) |
Nov 05, 2008 | 20.74 | 21.01 | 19.96 | 19.96 | 510,086 | -1.12(-5.32%) |
Nov 04, 2008 | 21.07 | 21.17 | 20.70 | 21.08 | 1,271,437 | +0.41(+1.97%) |
Nov 03, 2008 | 20.66 | 20.89 | 20.51 | 20.68 | 770,835 | +0.02(+0.08%) |
Oct 31, 2008 | 20.17 | 20.85 | 19.83 | 20.66 | 564,803 | +0.53(+2.61%) |
Oct 30, 2008 | 19.72 | 20.15 | 19.38 | 20.14 | 431,397 | +0.85(+4.39%) |
Oct 29, 2008 | 19.25 | 19.97 | 18.89 | 19.29 | 836,715 | +0.14(+0.73%) |
Oct 28, 2008 | 18.02 | 19.15 | 17.23 | 19.15 | 648,238 | +1.67(+9.58%) |
Oct 27, 2008 | 17.78 | 18.41 | 17.48 | 17.48 | 762,669 | -0.98(-5.30%) |
Oct 24, 2008 | 17.78 | 18.72 | 17.15 | 18.45 | 800,207 | -0.46(-2.45%) |
Oct 23, 2008 | 19.33 | 19.50 | 17.95 | 18.92 | 1,029,631 | -0.36(-1.89%) |
Oct 22, 2008 | 19.91 | 20.09 | 18.85 | 19.28 | 684,953 | -1.24(-6.05%) |
Oct 21, 2008 | 20.83 | 21.09 | 20.45 | 20.52 | 562,258 | -0.51(-2.43%) |
Oct 20, 2008 | 20.61 | 21.10 | 20.15 | 21.03 | 800,104 | +0.90(+4.45%) |
Oct 17, 2008 | 19.64 | 21.10 | 19.57 | 20.14 | 1,221,864 | -0.22(-1.08%) |
Oct 16, 2008 | 19.90 | 20.40 | 18.60 | 20.36 | 1,010,124 | +0.72(+3.68%) |
Oct 15, 2008 | 21.29 | 21.65 | 19.62 | 19.63 | 813,843 | -2.04(-9.42%) |
Oct 14, 2008 | 22.73 | 23.29 | 21.01 | 21.67 | 805,026 | -0.58(-2.62%) |
Oct 13, 2008 | 21.10 | 22.26 | 20.54 | 22.26 | 941,008 | +2.22(+11.05%) |
Oct 10, 2008 | 18.67 | 20.45 | 18.30 | 20.04 | 1,246,534 | +0.07(+0.34%) |
Oct 09, 2008 | 22.01 | 22.07 | 19.77 | 19.98 | 927,581 | -1.61(-7.44%) |
Oct 08, 2008 | 21.09 | 22.27 | 21.01 | 21.58 | 930,002 | -0.29(-1.33%) |
Oct 07, 2008 | 23.13 | 23.48 | 21.87 | 21.87 | 535,268 | -1.44(-6.17%) |
Oct 06, 2008 | 23.74 | 23.79 | 21.94 | 23.31 | 1,159,806 | -0.99(-4.09%) |
Oct 03, 2008 | 25.12 | 25.57 | 24.20 | 24.30 | 1,214,112 | -0.59(-2.38%) |
Oct 02, 2008 | 26.10 | 26.19 | 24.83 | 24.90 | 366,926 | -1.40(-5.33%) |
Oct 01, 2008 | 26.15 | 26.47 | 25.92 | 26.30 | 11,471,775 | -0.26(-0.99%) |
Sep 30, 2008 | 26.04 | 26.56 | 25.47 | 26.56 | 724,001 | +1.17(+4.60%) |
Sep 29, 2008 | 26.75 | 27.13 | 25.23 | 25.39 | 937,224 | -1.94(-7.11%) |
Sep 26, 2008 | 26.85 | 27.37 | 26.78 | 27.34 | 0 | -0.04(-0.16%) |
Sep 25, 2008 | 27.41 | 27.64 | 27.14 | 27.38 | 627,055 | +0.10(+0.38%) |
Sep 24, 2008 | 27.55 | 27.75 | 27.18 | 27.28 | 589,504 | -0.22(-0.80%) |
Sep 23, 2008 | 27.80 | 28.09 | 27.37 | 27.50 | 646,797 | -0.28(-1.02%) |
Sep 22, 2008 | 29.06 | 29.13 | 27.77 | 27.78 | 656,375 | -1.46(-5.00%) |
Sep 19, 2008 | 32.82 | 32.82 | 28.67 | 29.24 | 0 | +1.31(+4.71%) |
Sep 18, 2008 | 26.93 | 27.96 | 26.15 | 27.93 | 1,500,343 | +1.31(+4.94%) |
Sep 17, 2008 | 27.25 | 27.61 | 26.61 | 26.61 | 786,074 | -1.20(-4.32%) |
Sep 16, 2008 | 27.26 | 27.81 | 26.62 | 27.81 | 933,310 | +0.47(+1.73%) |
Sep 15, 2008 | 27.50 | 28.20 | 27.30 | 27.34 | 714,633 | -1.13(-3.97%) |
Sep 12, 2008 | 27.96 | 28.59 | 27.96 | 28.47 | 383,146 | +0.31(+1.10%) |
Sep 11, 2008 | 27.78 | 28.17 | 27.26 | 28.16 | 455,661 | +0.12(+0.44%) |
Sep 10, 2008 | 27.89 | 28.20 | 27.52 | 28.04 | 544,665 | +0.30(+1.09%) |
Sep 09, 2008 | 28.88 | 28.88 | 27.72 | 27.74 | 514,066 | -1.05(-3.64%) |
Sep 08, 2008 | 29.20 | 29.21 | 28.37 | 28.78 | 395,189 | +0.58(+2.04%) |
Sep 05, 2008 | 27.97 | 28.29 | 27.55 | 28.21 | 0 | +0.09(+0.32%) |
Sep 04, 2008 | 28.73 | 28.74 | 28.01 | 28.12 | 203,616 | -0.75(-2.60%) |
Sep 03, 2008 | 28.89 | 29.06 | 28.67 | 28.87 | 329,076 | -0.03(-0.12%) |
Sep 02, 2008 | 29.37 | 29.78 | 28.71 | 28.90 | 467,965 | -0.14(-0.48%) |
Aug 29, 2008 | 29.20 | 29.35 | 29.01 | 29.04 | 0 | -0.34(-1.17%) |
Aug 28, 2008 | 28.93 | 29.39 | 28.93 | 29.39 | 167,234 | +0.56(+1.94%) |
Aug 27, 2008 | 28.50 | 28.97 | 28.50 | 28.83 | 285,907 | +0.32(+1.13%) |
Aug 26, 2008 | 28.42 | 28.60 | 28.26 | 28.51 | 601,358 | +0.10(+0.34%) |
Aug 25, 2008 | 28.88 | 28.88 | 28.35 | 28.41 | 465,097 | -0.58(-2.00%) |
Aug 22, 2008 | 28.85 | 29.00 | 28.68 | 28.99 | 195,085 | +0.36(+1.26%) |
Aug 21, 2008 | 28.57 | 28.74 | 28.43 | 28.63 | 544,724 | -0.06(-0.20%) |
Aug 20, 2008 | 28.76 | 28.78 | 28.43 | 28.69 | 211,264 | +0.07(+0.26%) |
Aug 19, 2008 | 28.87 | 28.91 | 28.52 | 28.61 | 474,162 | -0.36(-1.23%) |
Aug 18, 2008 | 29.33 | 29.54 | 28.89 | 28.97 | 139,158 | -0.40(-1.36%) |
Aug 15, 2008 | 29.46 | 29.65 | 29.25 | 29.37 | 0 | +0.02(+0.07%) |
Aug 14, 2008 | 28.99 | 29.40 | 28.99 | 29.35 | 494,502 | +0.25(+0.86%) |
Aug 13, 2008 | 29.07 | 29.20 | 28.74 | 29.10 | 735,615 | -0.05(-0.16%) |
Aug 12, 2008 | 29.51 | 29.51 | 29.07 | 29.14 | 822,218 | -0.39(-1.31%) |
Aug 11, 2008 | 29.09 | 29.66 | 29.03 | 29.53 | 248,388 | +0.44(+1.53%) |
Aug 08, 2008 | 28.42 | 29.14 | 28.39 | 29.09 | 528,592 | +0.68(+2.40%) |
Aug 07, 2008 | 28.78 | 28.85 | 28.32 | 28.41 | 199,607 | -0.55(-1.88%) |
Aug 06, 2008 | 28.78 | 28.99 | 28.59 | 28.95 | 357,869 | +0.18(+0.63%) |
Aug 05, 2008 | 28.23 | 28.77 | 28.20 | 28.77 | 385,301 | +0.73(+2.59%) |
Aug 04, 2008 | 28.42 | 28.42 | 27.95 | 28.04 | 579,419 | -0.42(-1.47%) |
Aug 01, 2008 | 28.47 | 28.66 | 28.15 | 28.46 | 606,821 | +0.00(+0.01%) |
Jul 31, 2008 | 28.38 | 28.85 | 28.34 | 28.46 | 373,879 | -0.26(-0.89%) |
Jul 30, 2008 | 28.56 | 28.77 | 28.26 | 28.71 | 424,393 | +0.27(+0.94%) |
Jul 29, 2008 | 28.44 | 28.44 | 27.76 | 28.44 | 359,795 | +0.77(+2.77%) |
Jul 28, 2008 | 28.07 | 28.18 | 27.64 | 27.68 | 174,875 | -0.38(-1.34%) |
Jul 25, 2008 | 28.14 | 28.23 | 27.89 | 28.05 | 470,810 | +0.14(+0.51%) |
Jul 24, 2008 | 29.00 | 29.00 | 27.84 | 27.91 | 637,889 | -1.00(-3.46%) |
Jul 23, 2008 | 28.94 | 29.26 | 28.66 | 28.91 | 480,597 | +0.09(+0.31%) |
Jul 22, 2008 | 28.19 | 28.84 | 28.08 | 28.82 | 215,997 | +0.53(+1.87%) |
Jul 21, 2008 | 28.23 | 28.39 | 28.12 | 28.29 | 223,035 | +0.14(+0.48%) |
Jul 18, 2008 | 28.37 | 28.37 | 27.95 | 28.16 | 982,128 | -0.07(-0.26%) |
Jul 17, 2008 | 27.86 | 28.23 | 27.64 | 28.23 | 459,753 | +0.53(+1.93%) |
Jul 16, 2008 | 26.81 | 27.70 | 26.75 | 27.70 | 325,046 | +0.85(+3.15%) |
Jul 15, 2008 | 26.76 | 27.31 | 26.34 | 26.85 | 604,529 | -0.24(-0.88%) |
Jul 14, 2008 | 27.61 | 27.78 | 27.02 | 27.09 | 397,522 | -0.41(-1.49%) |
Jul 11, 2008 | 27.33 | 27.80 | 27.07 | 27.50 | 320,579 | -0.10(-0.36%) |
Jul 10, 2008 | 27.49 | 27.78 | 27.29 | 27.60 | 282,475 | +0.11(+0.41%) |
Jul 09, 2008 | 28.03 | 28.18 | 27.41 | 27.49 | 528,884 | -0.51(-1.84%) |
Jul 08, 2008 | 27.14 | 28.00 | 26.99 | 28.00 | 511,754 | +0.79(+2.90%) |
Jul 07, 2008 | 27.61 | 27.77 | 27.01 | 27.21 | 1,657,674 | -0.27(-0.97%) |
Jul 04, 2008 | 27.88 | 27.91 | 27.45 | 27.48 | 210,108 | +0.00(+0.00%) |
Jul 03, 2008 | 27.88 | 27.91 | 27.45 | 27.48 | 210,108 | -0.36(-1.28%) |
Jul 02, 2008 | 28.56 | 28.73 | 27.84 | 27.84 | 196,606 | -0.73(-2.56%) |
Jul 01, 2008 | 28.37 | 28.60 | 28.07 | 28.57 | 3,591,694 | -0.05(-0.18%) |
Jun 30, 2008 | 28.77 | 28.89 | 28.58 | 28.62 | 387,352 | -0.09(-0.31%) |
Jun 27, 2008 | 29.03 | 29.03 | 28.64 | 28.71 | 200,020 | -0.26(-0.88%) |
Jun 26, 2008 | 29.38 | 29.46 | 28.94 | 28.96 | 291,838 | -0.73(-2.45%) |
Jun 25, 2008 | 29.62 | 29.94 | 29.60 | 29.69 | 355,261 | +0.17(+0.58%) |
Jun 24, 2008 | 29.73 | 29.90 | 29.44 | 29.52 | 158,937 | -0.48(-1.61%) |
Jun 23, 2008 | 30.21 | 30.36 | 29.97 | 30.00 | 185,934 | -0.12(-0.40%) |
Jun 20, 2008 | 30.50 | 30.53 | 30.08 | 30.12 | 153,101 | -0.51(-1.68%) |
Jun 19, 2008 | 30.47 | 30.67 | 30.37 | 30.64 | 485,380 | +0.10(+0.34%) |
Jun 18, 2008 | 30.62 | 30.66 | 30.33 | 30.53 | 275,018 | -0.25(-0.82%) |
Jun 17, 2008 | 30.93 | 31.06 | 30.74 | 30.78 | 135,278 | -0.13(-0.41%) |
Jun 16, 2008 | 30.57 | 30.95 | 30.57 | 30.91 | 115,918 | +0.20(+0.67%) |
Jun 13, 2008 | 30.50 | 30.71 | 30.36 | 30.71 | 113,583 | +0.41(+1.37%) |
Jun 12, 2008 | 30.35 | 30.64 | 30.18 | 30.29 | 442,356 | -0.04(-0.13%) |
Jun 11, 2008 | 30.83 | 30.91 | 30.33 | 30.33 | 223,679 | -0.53(-1.72%) |
Jun 10, 2008 | 30.86 | 31.00 | 30.70 | 30.86 | 619,484 | -0.11(-0.37%) |
Jun 09, 2008 | 31.24 | 31.31 | 30.81 | 30.98 | 287,242 | -0.16(-0.51%) |
Jun 06, 2008 | 31.86 | 31.86 | 31.13 | 31.13 | 320,579 | -0.86(-2.68%) |
Jun 05, 2008 | 31.66 | 32.01 | 31.49 | 31.99 | 444,309 | +0.60(+1.91%) |
Jun 04, 2008 | 31.24 | 31.67 | 31.20 | 31.39 | 272,579 | +0.07(+0.21%) |
Jun 03, 2008 | 31.32 | 31.50 | 31.04 | 31.33 | 471,483 | +0.04(+0.14%) |