Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.77 | 21.77 | 20.80 | 20.95 | 2,911,075 | -0.30(-1.41%) |
Mar 30, 2009 | 21.60 | 21.65 | 20.73 | 21.25 | 2,700,123 | -0.62(-2.83%) |
Mar 26, 2009 | 21.05 | 22.12 | 20.75 | 21.87 | 2,657,165 | +0.89(+4.24%) |
Mar 25, 2009 | 21.16 | 21.49 | 20.39 | 20.98 | 1,319,280 | -0.10(-0.47%) |
Mar 24, 2009 | 21.23 | 21.50 | 20.93 | 21.08 | 1,148,425 | -0.54(-2.50%) |
Mar 23, 2009 | 20.79 | 21.65 | 20.42 | 21.62 | 2,634,079 | +1.01(+4.90%) |
Mar 20, 2009 | 20.96 | 21.05 | 20.46 | 20.61 | 2,373,581 | -0.31(-1.48%) |
Mar 19, 2009 | 20.81 | 21.05 | 20.39 | 20.92 | 1,952,203 | +0.16(+0.77%) |
Mar 18, 2009 | 19.96 | 21.29 | 19.76 | 20.76 | 2,881,395 | +0.74(+3.70%) |
Mar 17, 2009 | 19.33 | 20.04 | 19.16 | 20.02 | 1,453,684 | +0.78(+4.05%) |
Mar 16, 2009 | 20.26 | 20.32 | 19.22 | 19.24 | 1,666,699 | -0.78(-3.90%) |
Mar 13, 2009 | 20.68 | 20.84 | 19.86 | 20.02 | 2,062,490 | -0.58(-2.82%) |
Mar 12, 2009 | 19.93 | 20.73 | 19.88 | 20.60 | 2,107,687 | +0.59(+2.95%) |
Mar 11, 2009 | 19.89 | 20.39 | 19.67 | 20.01 | 1,391,549 | +0.08(+0.40%) |
Mar 10, 2009 | 18.96 | 19.93 | 18.92 | 19.93 | 1,595,292 | +1.36(+7.32%) |
Mar 09, 2009 | 18.61 | 19.10 | 18.41 | 18.57 | 2,005,935 | -0.18(-0.96%) |
Mar 06, 2009 | 19.50 | 19.55 | 18.50 | 18.75 | 2,260,946 | -0.50(-2.60%) |
Mar 05, 2009 | 19.69 | 19.99 | 19.18 | 19.25 | 1,734,122 | -0.73(-3.65%) |
Mar 04, 2009 | 20.09 | 20.36 | 19.91 | 19.98 | 2,075,059 | +0.42(+2.15%) |
Mar 02, 2009 | 19.80 | 20.03 | 19.26 | 19.56 | 1,906,931 | -0.44(-2.20%) |
Feb 27, 2009 | 19.93 | 20.55 | 19.77 | 20.00 | 1,898,736 | -0.41(-2.01%) |
Feb 26, 2009 | 21.17 | 21.74 | 20.36 | 20.41 | 2,142,126 | -0.45(-2.16%) |
Feb 25, 2009 | 20.17 | 21.23 | 19.88 | 20.86 | 1,934,933 | +0.55(+2.71%) |
Feb 24, 2009 | 19.28 | 20.45 | 19.25 | 20.31 | 2,243,111 | +1.12(+5.84%) |
Feb 23, 2009 | 19.85 | 20.20 | 19.14 | 19.19 | 1,662,370 | -0.76(-3.81%) |
Feb 20, 2009 | 20.19 | 20.34 | 19.52 | 19.95 | 1,769,019 | -0.42(-2.06%) |
Feb 19, 2009 | 21.16 | 21.35 | 20.34 | 20.37 | 1,211,756 | -0.58(-2.77%) |
Feb 18, 2009 | 21.36 | 21.61 | 20.77 | 20.95 | 1,130,461 | -0.34(-1.60%) |
Feb 17, 2009 | 21.77 | 21.90 | 21.22 | 21.29 | 1,270,361 | -0.89(-4.01%) |
Feb 13, 2009 | 22.44 | 22.85 | 22.01 | 22.18 | 1,303,456 | -0.18(-0.81%) |
Feb 12, 2009 | 21.92 | 22.50 | 21.84 | 22.36 | 2,000,639 | +0.01(+0.04%) |
Feb 11, 2009 | 22.79 | 23.29 | 22.08 | 22.35 | 1,487,913 | -0.43(-1.89%) |
Feb 10, 2009 | 23.60 | 23.92 | 22.66 | 22.78 | 1,473,100 | -1.09(-4.57%) |
Feb 09, 2009 | 23.39 | 23.92 | 23.21 | 23.87 | 1,162,368 | +0.21(+0.89%) |
Feb 06, 2009 | 22.92 | 23.85 | 22.77 | 23.66 | 1,841,198 | +0.66(+2.87%) |
Feb 05, 2009 | 21.87 | 23.18 | 21.66 | 23.00 | 1,768,297 | +0.73(+3.28%) |
Feb 04, 2009 | 22.08 | 22.85 | 21.81 | 22.27 | 1,914,811 | +0.27(+1.23%) |
Feb 03, 2009 | 22.17 | 22.17 | 21.35 | 22.00 | 1,666,116 | -0.12(-0.54%) |
Feb 02, 2009 | 21.39 | 22.46 | 21.36 | 22.12 | 2,240,911 | -0.05(-0.23%) |
Jan 30, 2009 | 23.07 | 23.22 | 22.11 | 22.17 | 1,549,824 | -0.72(-3.15%) |
Jan 29, 2009 | 23.25 | 23.49 | 22.76 | 22.89 | 1,530,032 | -0.91(-3.82%) |
Jan 28, 2009 | 23.58 | 24.00 | 23.42 | 23.80 | 1,249,796 | +0.43(+1.84%) |
Jan 27, 2009 | 23.76 | 24.20 | 23.05 | 23.37 | 2,345,696 | -0.43(-1.81%) |
Jan 26, 2009 | 23.41 | 24.51 | 23.33 | 23.80 | 3,265,203 | +0.55(+2.37%) |
Jan 23, 2009 | 22.36 | 23.59 | 22.06 | 23.25 | 3,107,194 | +0.40(+1.75%) |
Jan 22, 2009 | 22.57 | 23.44 | 22.10 | 22.85 | 4,662,783 | +0.85(+3.86%) |
Jan 21, 2009 | 21.65 | 22.41 | 21.10 | 22.00 | 4,291,639 | +0.49(+2.28%) |
Jan 20, 2009 | 22.29 | 22.58 | 21.47 | 21.51 | 2,576,376 | -1.04(-4.61%) |
Jan 16, 2009 | 22.58 | 23.39 | 22.03 | 22.55 | 3,158,163 | -0.65(-2.80%) |
Jan 15, 2009 | 22.22 | 23.47 | 22.09 | 23.20 | 2,362,593 | +0.94(+4.22%) |
Jan 14, 2009 | 22.48 | 22.72 | 22.17 | 22.26 | 2,503,334 | -0.46(-2.02%) |
Jan 13, 2009 | 23.01 | 23.33 | 22.54 | 22.72 | 2,421,838 | -0.50(-2.15%) |
Jan 12, 2009 | 23.93 | 23.96 | 23.05 | 23.22 | 2,703,607 | -0.85(-3.53%) |
Jan 09, 2009 | 24.19 | 24.55 | 23.41 | 24.07 | 2,570,650 | -0.05(-0.21%) |
Jan 08, 2009 | 23.75 | 24.13 | 23.12 | 24.12 | 2,408,429 | +0.62(+2.64%) |
Jan 07, 2009 | 22.95 | 23.76 | 22.72 | 23.50 | 5,994,413 | +1.00(+4.44%) |
Jan 06, 2009 | 22.58 | 23.27 | 21.80 | 22.50 | 4,284,613 | -0.29(-1.27%) |
Jan 05, 2009 | 23.20 | 23.40 | 22.58 | 22.79 | 1,859,078 | -0.43(-1.85%) |
Jan 02, 2009 | 22.85 | 23.34 | 22.44 | 23.22 | 2,357,797 | +0.36(+1.57%) |
Dec 31, 2008 | 22.67 | 23.43 | 22.33 | 22.86 | 2,469,950 | +0.34(+1.51%) |
Dec 30, 2008 | 21.37 | 22.65 | 21.27 | 22.52 | 2,619,583 | +1.11(+5.18%) |
Dec 29, 2008 | 22.13 | 22.34 | 21.20 | 21.41 | 1,897,701 | -0.84(-3.78%) |
Dec 26, 2008 | 22.00 | 22.43 | 21.82 | 22.25 | 966,449 | +0.40(+1.83%) |
Dec 24, 2008 | 21.62 | 22.00 | 21.54 | 21.85 | 778,023 | +0.33(+1.53%) |
Dec 23, 2008 | 21.40 | 21.65 | 21.16 | 21.52 | 1,027,817 | +0.35(+1.65%) |
Dec 22, 2008 | 21.74 | 21.75 | 20.74 | 21.17 | 1,225,022 | -0.58(-2.67%) |
Dec 19, 2008 | 22.21 | 22.43 | 21.51 | 21.75 | 1,721,472 | -0.38(-1.72%) |
Dec 18, 2008 | 22.81 | 22.81 | 21.77 | 22.13 | 1,648,163 | -0.53(-2.34%) |
Dec 17, 2008 | 21.52 | 22.85 | 21.50 | 22.66 | 1,895,803 | +0.60(+2.72%) |
Dec 16, 2008 | 20.55 | 22.21 | 20.49 | 22.06 | 2,542,220 | +0.29(+1.33%) |
Dec 15, 2008 | 22.88 | 22.88 | 21.34 | 21.77 | 1,716,771 | -1.03(-4.52%) |
Dec 12, 2008 | 22.20 | 22.99 | 21.74 | 22.80 | 1,517,834 | +0.58(+2.61%) |
Dec 11, 2008 | 22.95 | 23.30 | 22.05 | 22.22 | 1,677,247 | -0.96(-4.14%) |
Dec 10, 2008 | 23.65 | 23.71 | 22.19 | 23.18 | 3,269,619 | -0.23(-0.98%) |
Dec 09, 2008 | 24.15 | 24.39 | 23.30 | 23.41 | 2,191,192 | -0.73(-3.02%) |
Dec 08, 2008 | 23.63 | 24.48 | 23.30 | 24.14 | 2,653,462 | +0.76(+3.25%) |
Dec 05, 2008 | 22.11 | 23.47 | 21.49 | 23.38 | 2,316,266 | +1.11(+4.98%) |
Dec 04, 2008 | 22.55 | 23.50 | 21.76 | 22.27 | 2,541,500 | -1.54(-6.47%) |
Dec 03, 2008 | 23.00 | 23.88 | 22.16 | 23.81 | 2,373,214 | +0.89(+3.88%) |
Dec 02, 2008 | 23.00 | 23.32 | 22.02 | 22.92 | 2,258,261 | +0.39(+1.73%) |
Dec 01, 2008 | 24.16 | 24.82 | 22.44 | 22.53 | 3,280,539 | -2.37(-9.52%) |
Nov 28, 2008 | 25.19 | 25.70 | 24.80 | 24.90 | 1,037,145 | -0.65(-2.54%) |
Nov 26, 2008 | 23.66 | 25.72 | 23.23 | 25.55 | 2,597,367 | +1.43(+5.93%) |
Nov 25, 2008 | 23.96 | 24.25 | 22.58 | 24.12 | 2,703,233 | +0.59(+2.51%) |
Nov 24, 2008 | 22.25 | 23.85 | 20.26 | 23.53 | 2,715,456 | +1.21(+5.42%) |
Nov 21, 2008 | 21.50 | 22.35 | 20.47 | 22.32 | 2,488,873 | +1.54(+7.41%) |
Nov 20, 2008 | 21.01 | 22.87 | 20.76 | 20.78 | 2,979,617 | -0.59(-2.76%) |
Nov 19, 2008 | 22.15 | 22.35 | 21.09 | 21.37 | 2,313,223 | -0.74(-3.35%) |
Nov 18, 2008 | 22.50 | 23.11 | 21.44 | 22.11 | 2,322,008 | -0.25(-1.12%) |
Nov 17, 2008 | 22.28 | 23.46 | 21.68 | 22.36 | 2,088,696 | -0.14(-0.62%) |
Nov 14, 2008 | 21.49 | 23.31 | 21.25 | 22.50 | 2,888,913 | +0.33(+1.49%) |
Nov 13, 2008 | 21.45 | 22.73 | 20.35 | 22.17 | 3,493,480 | +0.70(+3.26%) |
Nov 12, 2008 | 22.09 | 23.00 | 21.28 | 21.47 | 1,731,103 | -1.24(-5.46%) |
Nov 11, 2008 | 22.03 | 23.30 | 21.50 | 22.71 | 2,515,000 | +0.56(+2.53%) |
Nov 10, 2008 | 24.49 | 24.52 | 22.07 | 22.15 | 2,201,861 | -1.63(-6.85%) |
Nov 07, 2008 | 22.94 | 23.80 | 22.52 | 23.78 | 1,550,069 | +1.25(+5.55%) |
Nov 06, 2008 | 22.22 | 23.12 | 22.22 | 22.53 | 2,008,122 | -0.65(-2.80%) |
Nov 05, 2008 | 24.70 | 24.72 | 23.01 | 23.18 | 2,376,705 | -1.57(-6.34%) |
Nov 04, 2008 | 24.49 | 25.92 | 23.84 | 24.75 | 3,706,468 | +0.60(+2.48%) |
Nov 03, 2008 | 23.98 | 24.62 | 23.30 | 24.15 | 2,549,132 | -0.67(-2.70%) |
Oct 31, 2008 | 24.74 | 25.30 | 24.21 | 24.82 | 2,979,337 | -0.17(-0.68%) |
Oct 30, 2008 | 25.33 | 26.12 | 24.53 | 24.99 | 2,024,007 | +0.14(+0.56%) |
Oct 29, 2008 | 25.03 | 26.10 | 24.54 | 24.85 | 3,213,113 | -0.09(-0.36%) |
Oct 28, 2008 | 23.85 | 25.14 | 23.22 | 24.94 | 3,853,102 | +2.01(+8.77%) |
Oct 27, 2008 | 21.48 | 24.00 | 21.31 | 22.93 | 4,121,281 | +0.86(+3.90%) |
Oct 24, 2008 | 20.69 | 23.19 | 19.72 | 22.07 | 3,963,010 | +0.32(+1.47%) |
Oct 23, 2008 | 22.70 | 22.70 | 20.43 | 21.75 | 6,196,618 | +1.97(+9.96%) |
Oct 22, 2008 | 19.09 | 20.25 | 18.98 | 19.78 | 2,171,458 | +0.04(+0.20%) |
Oct 21, 2008 | 20.00 | 20.75 | 19.21 | 19.74 | 1,969,465 | -1.11(-5.32%) |
Oct 20, 2008 | 20.26 | 20.88 | 19.30 | 20.85 | 1,491,275 | +1.05(+5.30%) |
Oct 17, 2008 | 19.40 | 20.55 | 18.83 | 19.80 | 3,090,937 | -0.12(-0.60%) |
Oct 16, 2008 | 18.59 | 20.13 | 17.75 | 19.92 | 3,098,447 | +1.52(+8.26%) |
Oct 15, 2008 | 20.07 | 20.18 | 18.00 | 18.40 | 1,680,901 | -2.01(-9.85%) |
Oct 14, 2008 | 21.26 | 22.00 | 19.81 | 20.41 | 2,591,751 | -1.03(-4.80%) |
Oct 13, 2008 | 21.00 | 21.52 | 20.57 | 21.44 | 3,025,730 | +0.94(+4.59%) |
Oct 10, 2008 | 20.50 | 22.49 | 19.49 | 20.50 | 4,967,816 | -0.75(-3.53%) |
Oct 09, 2008 | 22.17 | 23.38 | 21.00 | 21.25 | 2,742,378 | -0.47(-2.16%) |
Oct 08, 2008 | 21.50 | 22.50 | 20.32 | 21.72 | 4,612,000 | -0.23(-1.05%) |
Oct 07, 2008 | 22.78 | 23.10 | 21.54 | 21.95 | 5,264,035 | +0.45(+2.09%) |
Oct 06, 2008 | 20.59 | 21.66 | 19.63 | 21.50 | 3,290,838 | +0.50(+2.38%) |
Oct 03, 2008 | 21.54 | 22.74 | 20.81 | 21.00 | 2,095,338 | -0.97(-4.42%) |
Oct 02, 2008 | 23.08 | 23.11 | 21.70 | 21.97 | 2,077,153 | -1.20(-5.18%) |
Oct 01, 2008 | 23.96 | 24.20 | 22.57 | 23.17 | 1,835,437 | -0.21(-0.90%) |
Sep 30, 2008 | 22.33 | 23.61 | 22.23 | 23.38 | 2,475,881 | +1.68(+7.74%) |
Sep 29, 2008 | 22.96 | 23.04 | 21.00 | 21.70 | 3,593,920 | -2.14(-8.98%) |
Sep 26, 2008 | 21.86 | 24.06 | 21.84 | 23.84 | 3,564,751 | +1.32(+5.86%) |
Sep 25, 2008 | 22.10 | 22.82 | 21.64 | 22.52 | 4,626,574 | +0.67(+3.07%) |
Sep 24, 2008 | 22.82 | 23.25 | 21.65 | 21.85 | 7,997,463 | -2.26(-9.37%) |
Sep 23, 2008 | 25.52 | 27.25 | 23.71 | 24.11 | 3,870,494 | -1.52(-5.93%) |
Sep 22, 2008 | 27.69 | 27.80 | 25.44 | 25.63 | 2,286,324 | -1.72(-6.29%) |
Sep 19, 2008 | 26.79 | 30.45 | 26.79 | 27.35 | 5,535,164 | +1.41(+5.44%) |
Sep 18, 2008 | 27.30 | 28.15 | 24.41 | 25.94 | 7,152,140 | -1.48(-5.40%) |
Sep 17, 2008 | 28.58 | 29.28 | 27.37 | 27.42 | 2,548,506 | -1.84(-6.29%) |
Sep 16, 2008 | 29.35 | 29.71 | 27.72 | 29.26 | 3,939,737 | -0.97(-3.21%) |
Sep 15, 2008 | 30.79 | 31.49 | 29.80 | 30.23 | 3,173,885 | -1.95(-6.06%) |
Sep 12, 2008 | 31.60 | 32.60 | 31.21 | 32.18 | 3,834,738 | +1.14(+3.67%) |
Sep 11, 2008 | 30.10 | 31.63 | 29.71 | 31.04 | 2,212,819 | +0.37(+1.21%) |
Sep 10, 2008 | 31.83 | 31.83 | 30.50 | 30.67 | 3,390,165 | -0.72(-2.29%) |
Sep 09, 2008 | 32.31 | 32.89 | 31.15 | 31.39 | 2,751,951 | -0.97(-3.00%) |
Sep 08, 2008 | 31.51 | 32.56 | 31.21 | 32.36 | 2,648,046 | +1.17(+3.75%) |
Sep 05, 2008 | 30.51 | 31.47 | 30.05 | 31.19 | 3,663,298 | +0.40(+1.30%) |
Sep 04, 2008 | 32.79 | 33.01 | 30.72 | 30.79 | 2,932,568 | -2.71(-8.09%) |
Sep 03, 2008 | 32.95 | 33.91 | 32.88 | 33.50 | 1,850,683 | +0.12(+0.36%) |
Sep 02, 2008 | 34.64 | 34.94 | 32.89 | 33.38 | 1,061,682 | -0.73(-2.14%) |
Aug 29, 2008 | 34.40 | 34.76 | 33.88 | 34.11 | 931,965 | -0.59(-1.70%) |
Aug 28, 2008 | 33.87 | 34.87 | 33.69 | 34.70 | 2,035,572 | +1.13(+3.37%) |
Aug 27, 2008 | 33.44 | 33.98 | 33.08 | 33.57 | 899,635 | +0.12(+0.36%) |
Aug 26, 2008 | 33.27 | 33.65 | 33.00 | 33.45 | 944,060 | +0.27(+0.81%) |
Aug 25, 2008 | 33.46 | 33.94 | 33.09 | 33.18 | 688,370 | -0.65(-1.92%) |
Aug 22, 2008 | 33.20 | 34.10 | 33.06 | 33.83 | 844,034 | +0.36(+1.08%) |
Aug 21, 2008 | 33.45 | 33.63 | 32.95 | 33.47 | 793,632 | -0.11(-0.33%) |
Aug 20, 2008 | 33.60 | 33.93 | 32.68 | 33.58 | 1,340,155 | +0.09(+0.27%) |
Aug 19, 2008 | 34.52 | 34.81 | 33.15 | 33.49 | 2,229,732 | -1.35(-3.87%) |
Aug 18, 2008 | 35.46 | 35.68 | 34.28 | 34.84 | 1,545,939 | -0.36(-1.02%) |
Aug 15, 2008 | 35.23 | 35.84 | 34.78 | 35.20 | 2,074,535 | +0.21(+0.60%) |
Aug 14, 2008 | 35.00 | 35.58 | 34.79 | 34.99 | 1,347,775 | -0.26(-0.74%) |
Aug 13, 2008 | 34.83 | 35.66 | 34.59 | 35.25 | 1,775,006 | +0.38(+1.09%) |
Aug 12, 2008 | 35.31 | 35.72 | 34.41 | 34.87 | 2,317,282 | -0.43(-1.22%) |
Aug 11, 2008 | 32.78 | 35.85 | 32.68 | 35.30 | 3,418,374 | +1.94(+5.82%) |
Aug 08, 2008 | 31.72 | 33.43 | 31.39 | 33.36 | 2,896,611 | +1.77(+5.60%) |
Aug 07, 2008 | 30.66 | 32.18 | 30.23 | 31.59 | 2,662,941 | +0.57(+1.84%) |
Aug 06, 2008 | 30.11 | 31.10 | 29.81 | 31.02 | 3,473,118 | +0.95(+3.16%) |
Aug 05, 2008 | 29.18 | 30.19 | 28.83 | 30.07 | 2,250,618 | +1.09(+3.76%) |
Aug 04, 2008 | 28.08 | 29.48 | 28.01 | 28.98 | 2,430,624 | -0.18(-0.62%) |
Aug 01, 2008 | 28.90 | 29.38 | 27.98 | 29.16 | 1,943,778 | +0.01(+0.03%) |
Jul 31, 2008 | 29.40 | 29.92 | 29.08 | 29.15 | 1,165,928 | -0.36(-1.22%) |
Jul 30, 2008 | 30.31 | 30.72 | 29.11 | 29.51 | 1,779,417 | -0.89(-2.93%) |
Jul 29, 2008 | 30.40 | 30.99 | 29.93 | 30.40 | 1,875,966 | +0.14(+0.46%) |
Jul 28, 2008 | 31.65 | 32.27 | 30.07 | 30.26 | 1,862,616 | -1.44(-4.54%) |
Jul 25, 2008 | 32.06 | 32.35 | 31.11 | 31.70 | 2,956,198 | -0.32(-1.00%) |
Jul 24, 2008 | 30.38 | 33.85 | 30.10 | 32.02 | 7,060,136 | +0.98(+3.16%) |
Jul 23, 2008 | 32.50 | 32.50 | 30.75 | 31.04 | 4,005,686 | -1.37(-4.23%) |
Jul 22, 2008 | 31.93 | 32.50 | 31.15 | 32.41 | 1,979,727 | -0.03(-0.09%) |
Jul 21, 2008 | 32.55 | 32.91 | 31.54 | 32.44 | 1,875,270 | -0.01(-0.03%) |
Jul 18, 2008 | 32.99 | 33.13 | 32.14 | 32.45 | 1,913,839 | -0.52(-1.58%) |
Jul 17, 2008 | 32.29 | 33.15 | 32.14 | 32.97 | 2,260,732 | +0.73(+2.26%) |
Jul 16, 2008 | 31.69 | 32.33 | 31.07 | 32.24 | 4,286,434 | +0.78(+2.48%) |
Jul 15, 2008 | 32.34 | 33.67 | 31.04 | 31.46 | 6,187,006 | -0.56(-1.75%) |
Jul 14, 2008 | 33.78 | 33.91 | 31.86 | 32.02 | 2,678,379 | -1.42(-4.25%) |
Jul 11, 2008 | 32.03 | 34.00 | 31.05 | 33.44 | 3,867,047 | +1.14(+3.53%) |
Jul 10, 2008 | 31.60 | 32.72 | 30.74 | 32.30 | 4,355,319 | +0.88(+2.80%) |
Jul 09, 2008 | 31.39 | 31.65 | 30.83 | 31.42 | 5,571,458 | -0.03(-0.10%) |
Jul 08, 2008 | 30.09 | 31.53 | 29.80 | 31.45 | 2,713,615 | +1.59(+5.32%) |
Jul 07, 2008 | 29.90 | 30.59 | 29.09 | 29.86 | 2,400,788 | +0.09(+0.30%) |
Jul 04, 2008 | 29.65 | 30.00 | 28.62 | 29.77 | 1,873,921 | +0.00(+0.00%) |
Jul 03, 2008 | 29.65 | 30.00 | 28.62 | 29.77 | 1,873,921 | +0.13(+0.44%) |
Jul 02, 2008 | 29.69 | 30.47 | 29.50 | 29.64 | 2,717,730 | -0.38(-1.27%) |
Jul 01, 2008 | 28.01 | 30.26 | 27.67 | 30.02 | 3,659,346 | +1.60(+5.63%) |
Jun 30, 2008 | 28.79 | 29.31 | 28.30 | 28.42 | 2,226,441 | -0.51(-1.76%) |
Jun 27, 2008 | 29.00 | 29.26 | 28.26 | 28.93 | 2,033,013 | -0.17(-0.58%) |
Jun 26, 2008 | 30.02 | 30.10 | 28.88 | 29.10 | 3,331,624 | -1.15(-3.80%) |
Jun 25, 2008 | 29.25 | 30.77 | 28.87 | 30.25 | 2,338,980 | +0.98(+3.35%) |
Jun 24, 2008 | 29.80 | 30.34 | 28.97 | 29.27 | 2,498,508 | -0.84(-2.79%) |
Jun 23, 2008 | 30.95 | 31.23 | 29.95 | 30.11 | 2,244,728 | -0.55(-1.79%) |
Jun 20, 2008 | 32.10 | 32.50 | 30.51 | 30.66 | 2,830,797 | -1.66(-5.14%) |
Jun 19, 2008 | 30.84 | 32.60 | 30.60 | 32.32 | 2,906,653 | +1.60(+5.21%) |
Jun 18, 2008 | 29.85 | 30.88 | 29.73 | 30.72 | 2,109,181 | +0.66(+2.20%) |
Jun 17, 2008 | 30.19 | 30.69 | 30.00 | 30.06 | 951,140 | +0.02(+0.07%) |
Jun 16, 2008 | 29.51 | 30.70 | 29.51 | 30.04 | 1,566,225 | +0.39(+1.32%) |
Jun 13, 2008 | 28.95 | 30.18 | 28.65 | 29.65 | 2,617,648 | +0.81(+2.81%) |
Jun 12, 2008 | 29.88 | 30.02 | 28.37 | 28.84 | 3,612,379 | -0.83(-2.80%) |
Jun 11, 2008 | 29.76 | 30.27 | 29.52 | 29.67 | 2,773,577 | +0.03(+0.10%) |
Jun 10, 2008 | 29.77 | 30.03 | 29.35 | 29.64 | 2,636,905 | -0.46(-1.53%) |
Jun 09, 2008 | 30.88 | 31.24 | 29.69 | 30.10 | 1,919,301 | -0.46(-1.51%) |
Jun 06, 2008 | 31.30 | 32.45 | 30.50 | 30.56 | 3,825,396 | -0.83(-2.64%) |
Jun 05, 2008 | 30.31 | 31.60 | 30.01 | 31.39 | 3,008,756 | +0.31(+1.00%) |
Jun 04, 2008 | 29.27 | 31.43 | 29.27 | 31.08 | 3,015,242 | +1.72(+5.86%) |
Jun 03, 2008 | 29.47 | 30.23 | 29.06 | 29.36 | 2,427,847 | -0.09(-0.31%) |
Jun 02, 2008 | 30.00 | 30.10 | 29.35 | 29.45 | 2,274,764 | -0.60(-2.00%) |
May 30, 2008 | 29.17 | 30.15 | 29.02 | 30.05 | 3,283,002 | +1.05(+3.62%) |
May 29, 2008 | 27.98 | 29.21 | 27.71 | 29.00 | 2,875,008 | +1.02(+3.65%) |
May 28, 2008 | 28.01 | 28.80 | 27.58 | 27.98 | 2,924,200 | +0.58(+2.12%) |
May 27, 2008 | 27.03 | 27.49 | 26.81 | 27.40 | 2,507,833 | +0.45(+1.67%) |
May 26, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | +0.00(+0.00%) |
May 23, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | -0.85(-3.06%) |
May 22, 2008 | 27.04 | 27.80 | 26.54 | 27.80 | 3,910,365 | -0.32(-1.14%) |
May 21, 2008 | 28.27 | 28.83 | 27.76 | 28.12 | 2,697,422 | -0.16(-0.57%) |
May 20, 2008 | 28.42 | 28.59 | 27.84 | 28.28 | 1,890,828 | -0.29(-1.02%) |
May 19, 2008 | 29.03 | 29.27 | 28.20 | 28.57 | 1,912,468 | -0.39(-1.35%) |
May 16, 2008 | 28.77 | 29.04 | 28.28 | 28.96 | 2,179,477 | +0.33(+1.15%) |
May 15, 2008 | 28.05 | 28.99 | 28.05 | 28.63 | 2,825,904 | +0.71(+2.54%) |
May 14, 2008 | 27.92 | 28.58 | 27.87 | 27.92 | 2,121,193 | +0.05(+0.18%) |
May 13, 2008 | 28.04 | 28.41 | 27.45 | 27.87 | 2,693,446 | -0.21(-0.75%) |
May 12, 2008 | 27.19 | 28.48 | 26.92 | 28.08 | 3,112,360 | +1.08(+4.00%) |
May 09, 2008 | 27.12 | 27.80 | 26.82 | 27.00 | 3,638,453 | -0.42(-1.53%) |
May 08, 2008 | 26.80 | 27.59 | 26.49 | 27.42 | 5,752,313 | +1.47(+5.66%) |
May 07, 2008 | 24.60 | 26.80 | 24.60 | 25.95 | 5,591,012 | +1.19(+4.81%) |
May 06, 2008 | 23.83 | 25.01 | 23.56 | 24.76 | 3,133,573 | +0.75(+3.12%) |
May 05, 2008 | 24.55 | 24.84 | 23.96 | 24.01 | 3,280,445 | -0.39(-1.60%) |
May 02, 2008 | 24.04 | 25.01 | 23.86 | 24.40 | 4,039,792 | -0.09(-0.37%) |
May 01, 2008 | 22.56 | 24.93 | 22.04 | 24.49 | 4,904,798 | +1.86(+8.22%) |
Apr 30, 2008 | 22.79 | 23.13 | 22.15 | 22.63 | 2,840,511 | -0.16(-0.70%) |
Apr 29, 2008 | 23.04 | 23.55 | 22.05 | 22.79 | 3,857,691 | -0.33(-1.43%) |
Apr 28, 2008 | 23.75 | 23.95 | 22.99 | 23.12 | 2,262,511 | -0.62(-2.61%) |
Apr 25, 2008 | 23.94 | 23.99 | 23.38 | 23.74 | 2,571,977 | +0.17(+0.72%) |
Apr 24, 2008 | 24.22 | 24.42 | 22.72 | 23.57 | 5,986,018 | +1.38(+6.22%) |
Apr 23, 2008 | 21.30 | 22.79 | 21.20 | 22.19 | 4,516,575 | +0.88(+4.13%) |
Apr 22, 2008 | 21.86 | 22.06 | 20.94 | 21.31 | 2,228,946 | -0.62(-2.83%) |
Apr 21, 2008 | 21.23 | 22.06 | 21.00 | 21.93 | 2,752,006 | +0.66(+3.10%) |
Apr 18, 2008 | 20.30 | 21.49 | 20.30 | 21.27 | 4,291,760 | +1.56(+7.91%) |
Apr 17, 2008 | 19.65 | 19.93 | 19.21 | 19.71 | 1,718,649 | +0.04(+0.20%) |
Apr 16, 2008 | 18.88 | 19.76 | 18.66 | 19.67 | 2,244,841 | +1.07(+5.75%) |
Apr 15, 2008 | 19.17 | 19.23 | 18.24 | 18.60 | 2,752,433 | -0.42(-2.21%) |
Apr 14, 2008 | 19.57 | 19.68 | 18.76 | 19.02 | 2,908,894 | -0.53(-2.71%) |
Apr 11, 2008 | 19.50 | 20.25 | 18.75 | 19.55 | 4,715,668 | +0.23(+1.19%) |
Apr 10, 2008 | 18.37 | 19.54 | 18.20 | 19.32 | 5,165,859 | +1.25(+6.92%) |
Apr 09, 2008 | 18.49 | 18.63 | 17.93 | 18.07 | 3,392,061 | -0.19(-1.04%) |
Apr 08, 2008 | 17.85 | 18.64 | 17.70 | 18.26 | 3,213,890 | +0.21(+1.16%) |
Apr 07, 2008 | 18.38 | 18.44 | 17.88 | 18.05 | 4,014,608 | -0.09(-0.50%) |
Apr 04, 2008 | 19.00 | 19.24 | 18.03 | 18.14 | 4,517,517 | -1.09(-5.67%) |
Apr 03, 2008 | 18.21 | 19.77 | 18.03 | 19.23 | 5,047,012 | +0.78(+4.23%) |
Apr 02, 2008 | 18.75 | 19.07 | 18.17 | 18.45 | 3,257,389 | -0.64(-3.35%) |