Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.69 | 19.73 | 19.13 | 19.36 | 7,469,343 | +0.13(+0.69%) |
Mar 30, 2009 | 19.43 | 19.51 | 19.07 | 19.23 | 6,771,041 | -0.92(-4.57%) |
Mar 26, 2009 | 20.15 | 20.24 | 19.75 | 20.15 | 10,648,446 | +0.30(+1.53%) |
Mar 25, 2009 | 19.71 | 20.32 | 19.39 | 19.85 | 6,620,406 | +0.15(+0.78%) |
Mar 24, 2009 | 19.86 | 19.99 | 19.58 | 19.70 | 5,892,190 | -0.37(-1.83%) |
Mar 23, 2009 | 19.65 | 20.11 | 19.57 | 20.06 | 10,617,258 | +0.92(+4.81%) |
Mar 20, 2009 | 19.65 | 19.75 | 18.99 | 19.14 | 9,107,228 | -0.50(-2.55%) |
Mar 19, 2009 | 20.17 | 20.30 | 19.51 | 19.64 | 13,186,713 | -0.35(-1.77%) |
Mar 18, 2009 | 20.11 | 20.28 | 19.41 | 20.00 | 14,621,177 | +0.26(+1.32%) |
Mar 17, 2009 | 19.12 | 19.73 | 19.02 | 19.73 | 6,638,481 | +0.44(+2.26%) |
Mar 16, 2009 | 19.20 | 19.71 | 19.20 | 19.30 | 9,729,088 | -0.02(-0.13%) |
Mar 13, 2009 | 19.43 | 19.49 | 19.05 | 19.32 | 0 | -0.11(-0.57%) |
Mar 12, 2009 | 18.55 | 19.52 | 18.43 | 19.43 | 13,981,203 | +0.82(+4.41%) |
Mar 11, 2009 | 18.20 | 18.76 | 18.10 | 18.61 | 11,865,572 | +0.36(+1.98%) |
Mar 10, 2009 | 17.50 | 18.27 | 17.37 | 18.25 | 14,845,832 | +1.10(+6.41%) |
Mar 09, 2009 | 17.34 | 17.56 | 17.05 | 17.15 | 10,013,510 | -0.46(-2.60%) |
Mar 06, 2009 | 17.89 | 18.13 | 17.21 | 17.61 | 0 | -0.14(-0.78%) |
Mar 05, 2009 | 18.12 | 18.62 | 17.61 | 17.75 | 10,123,428 | -0.81(-4.37%) |
Mar 04, 2009 | 17.96 | 18.94 | 17.96 | 18.56 | 11,583,695 | +1.12(+6.45%) |
Mar 02, 2009 | 18.02 | 18.30 | 17.40 | 17.43 | 10,153,084 | -0.69(-3.82%) |
Feb 27, 2009 | 18.12 | 18.32 | 17.93 | 18.13 | 0 | -0.25(-1.34%) |
Feb 26, 2009 | 18.65 | 18.88 | 18.33 | 18.37 | 6,442,326 | -0.17(-0.92%) |
Feb 25, 2009 | 18.64 | 18.89 | 18.22 | 18.55 | 7,584,340 | -0.24(-1.25%) |
Feb 24, 2009 | 18.46 | 18.84 | 18.21 | 18.78 | 7,107,625 | +0.45(+2.45%) |
Feb 23, 2009 | 18.89 | 19.05 | 18.27 | 18.33 | 8,985,866 | -0.40(-2.12%) |
Feb 20, 2009 | 18.70 | 19.32 | 18.32 | 18.73 | 9,836,186 | -0.27(-1.43%) |
Feb 19, 2009 | 19.24 | 19.52 | 18.95 | 19.00 | 7,919,473 | -0.25(-1.28%) |
Feb 18, 2009 | 19.30 | 19.42 | 18.94 | 19.25 | 8,958,385 | -0.05(-0.24%) |
Feb 17, 2009 | 19.42 | 19.66 | 18.98 | 19.29 | 7,596,510 | -0.84(-4.19%) |
Feb 13, 2009 | 20.13 | 20.48 | 20.03 | 20.13 | 4,668,210 | +0.01(+0.04%) |
Feb 12, 2009 | 19.80 | 20.15 | 19.57 | 20.13 | 5,031,633 | -0.01(-0.04%) |
Feb 11, 2009 | 20.03 | 20.34 | 19.92 | 20.13 | 6,032,683 | +0.18(+0.88%) |
Feb 10, 2009 | 20.47 | 20.81 | 19.83 | 19.96 | 6,499,592 | -0.72(-3.50%) |
Feb 09, 2009 | 20.85 | 21.05 | 20.53 | 20.68 | 6,836,025 | -0.22(-1.06%) |
Feb 06, 2009 | 20.67 | 21.07 | 20.54 | 20.91 | 6,711,845 | +0.20(+0.98%) |
Feb 05, 2009 | 19.98 | 20.80 | 19.86 | 20.70 | 7,464,762 | +0.54(+2.67%) |
Feb 04, 2009 | 20.08 | 20.53 | 19.99 | 20.16 | 7,354,628 | +0.11(+0.53%) |
Feb 03, 2009 | 19.97 | 20.16 | 19.65 | 20.06 | 5,532,183 | +0.21(+1.04%) |
Feb 02, 2009 | 19.75 | 20.01 | 19.58 | 19.85 | 6,720,646 | -0.12(-0.63%) |
Jan 30, 2009 | 20.15 | 20.34 | 19.82 | 19.97 | 0 | -0.27(-1.34%) |
Jan 29, 2009 | 20.32 | 20.52 | 20.01 | 20.25 | 5,896,074 | -0.37(-1.80%) |
Jan 28, 2009 | 20.77 | 20.83 | 20.47 | 20.62 | 7,257,899 | +0.16(+0.80%) |
Jan 27, 2009 | 20.10 | 20.51 | 19.78 | 20.45 | 9,124,570 | +0.41(+2.05%) |
Jan 26, 2009 | 19.07 | 20.40 | 19.04 | 20.04 | 15,910,718 | +1.70(+9.29%) |
Jan 23, 2009 | 18.17 | 18.57 | 17.86 | 18.34 | 8,747,036 | -0.14(-0.75%) |
Jan 22, 2009 | 18.39 | 18.68 | 18.04 | 18.48 | 5,937,209 | -0.17(-0.92%) |
Jan 21, 2009 | 18.58 | 18.70 | 18.12 | 18.65 | 7,080,169 | +0.23(+1.26%) |
Jan 20, 2009 | 19.13 | 19.26 | 18.39 | 18.42 | 7,286,763 | -0.84(-4.38%) |
Jan 16, 2009 | 19.61 | 19.70 | 18.96 | 19.26 | 6,412,552 | -0.07(-0.37%) |
Jan 15, 2009 | 18.99 | 19.45 | 18.58 | 19.33 | 6,615,083 | +0.44(+2.31%) |
Jan 14, 2009 | 18.70 | 19.12 | 18.58 | 18.90 | 7,080,345 | -0.04(-0.19%) |
Jan 13, 2009 | 19.38 | 19.46 | 18.68 | 18.93 | 8,605,275 | -0.56(-2.88%) |
Jan 12, 2009 | 19.47 | 19.57 | 19.31 | 19.49 | 4,634,873 | -0.01(-0.07%) |
Jan 09, 2009 | 19.96 | 20.06 | 19.38 | 19.51 | 4,489,024 | -0.33(-1.66%) |
Jan 08, 2009 | 20.02 | 20.02 | 19.50 | 19.83 | 6,102,366 | -0.24(-1.17%) |
Jan 07, 2009 | 20.27 | 20.42 | 19.98 | 20.07 | 6,814,788 | -0.55(-2.68%) |
Jan 06, 2009 | 20.37 | 20.83 | 20.33 | 20.62 | 5,292,172 | +0.30(+1.48%) |
Jan 05, 2009 | 20.50 | 20.57 | 20.11 | 20.32 | 6,349,842 | -0.32(-1.54%) |
Jan 02, 2009 | 20.20 | 20.71 | 19.98 | 20.64 | 0 | +0.43(+2.10%) |
Jan 01, 2009 | 19.86 | 20.32 | 19.86 | 20.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.86 | 20.32 | 19.86 | 20.22 | 5,472,047 | +0.36(+1.80%) |
Dec 30, 2008 | 19.57 | 19.92 | 19.50 | 19.86 | 5,211,101 | +0.36(+1.85%) |
Dec 29, 2008 | 19.48 | 19.62 | 19.13 | 19.50 | 4,755,051 | -0.05(-0.27%) |
Dec 26, 2008 | 19.55 | 19.60 | 19.37 | 19.55 | 1,853,647 | +0.02(+0.11%) |
Dec 24, 2008 | 19.30 | 19.60 | 19.21 | 19.53 | 1,831,035 | +0.22(+1.13%) |
Dec 23, 2008 | 19.73 | 19.83 | 19.13 | 19.31 | 6,468,449 | -0.14(-0.72%) |
Dec 22, 2008 | 19.71 | 19.75 | 19.12 | 19.45 | 5,644,974 | -0.21(-1.07%) |
Dec 19, 2008 | 19.86 | 20.07 | 19.52 | 19.66 | 7,189,561 | +0.01(+0.07%) |
Dec 18, 2008 | 19.26 | 19.82 | 19.13 | 19.65 | 10,496,131 | +0.38(+1.96%) |
Dec 17, 2008 | 19.19 | 19.58 | 19.00 | 19.27 | 7,985,445 | -0.11(-0.59%) |
Dec 16, 2008 | 18.14 | 19.55 | 17.98 | 19.38 | 10,863,043 | +1.34(+7.44%) |
Dec 15, 2008 | 18.19 | 18.30 | 17.82 | 18.04 | 7,927,627 | -0.08(-0.45%) |
Dec 12, 2008 | 17.39 | 18.30 | 17.10 | 18.12 | 0 | +0.38(+2.15%) |
Dec 11, 2008 | 18.13 | 18.30 | 17.55 | 17.74 | 9,094,583 | -0.54(-2.97%) |
Dec 10, 2008 | 18.03 | 18.43 | 18.03 | 18.28 | 7,757,710 | +0.51(+2.85%) |
Dec 09, 2008 | 17.70 | 18.41 | 17.46 | 17.78 | 14,008,152 | -0.78(-4.20%) |
Dec 08, 2008 | 18.18 | 18.94 | 18.05 | 18.56 | 8,772,048 | +0.58(+3.24%) |
Dec 05, 2008 | 17.71 | 18.12 | 16.86 | 17.97 | 7,813,352 | +0.25(+1.41%) |
Dec 04, 2008 | 17.97 | 18.41 | 17.46 | 17.72 | 9,263,797 | -0.49(-2.71%) |
Dec 03, 2008 | 17.20 | 18.23 | 17.05 | 18.22 | 13,415,868 | +0.46(+2.57%) |
Dec 02, 2008 | 18.31 | 18.36 | 17.51 | 17.76 | 13,260,010 | -0.29(-1.62%) |
Dec 01, 2008 | 19.30 | 19.30 | 18.03 | 18.05 | 9,242,535 | -1.82(-9.15%) |
Nov 28, 2008 | 19.14 | 19.92 | 19.14 | 19.87 | 4,720,360 | +0.60(+3.09%) |
Nov 26, 2008 | 19.50 | 19.80 | 19.10 | 19.27 | 12,889,545 | -0.60(-3.00%) |
Nov 25, 2008 | 20.30 | 20.56 | 19.42 | 19.87 | 7,008,994 | -0.06(-0.32%) |
Nov 24, 2008 | 19.22 | 20.57 | 19.11 | 19.93 | 10,831,353 | +1.03(+5.44%) |
Nov 21, 2008 | 17.86 | 18.94 | 17.46 | 18.91 | 9,932,316 | +1.24(+7.01%) |
Nov 20, 2008 | 18.19 | 19.00 | 17.50 | 17.67 | 12,149,140 | -0.71(-3.85%) |
Nov 19, 2008 | 19.22 | 19.42 | 18.31 | 18.37 | 8,033,328 | -0.93(-4.83%) |
Nov 18, 2008 | 18.75 | 19.43 | 18.58 | 19.31 | 7,982,133 | +0.48(+2.52%) |
Nov 17, 2008 | 19.04 | 19.46 | 18.75 | 18.83 | 7,074,748 | -0.43(-2.21%) |
Nov 14, 2008 | 19.82 | 20.27 | 19.26 | 19.26 | 0 | -1.01(-4.99%) |
Nov 13, 2008 | 19.00 | 20.31 | 18.53 | 20.27 | 8,862,720 | +1.20(+6.27%) |
Nov 12, 2008 | 19.52 | 19.71 | 18.93 | 19.07 | 6,234,088 | -0.80(-4.03%) |
Nov 11, 2008 | 20.01 | 20.23 | 19.59 | 19.87 | 5,739,250 | -0.50(-2.47%) |
Nov 10, 2008 | 20.70 | 21.01 | 20.08 | 20.37 | 4,218,664 | -0.03(-0.12%) |
Nov 07, 2008 | 20.23 | 20.64 | 19.98 | 20.40 | 5,470,932 | +0.33(+1.65%) |
Nov 06, 2008 | 20.58 | 21.34 | 19.94 | 20.07 | 8,156,245 | -1.15(-5.40%) |
Nov 05, 2008 | 22.11 | 22.51 | 21.18 | 21.21 | 8,892,713 | -1.03(-4.62%) |
Nov 04, 2008 | 21.64 | 22.42 | 21.61 | 22.24 | 6,945,542 | +0.96(+4.51%) |
Nov 03, 2008 | 21.22 | 21.50 | 21.06 | 21.28 | 5,595,229 | +0.12(+0.59%) |
Oct 31, 2008 | 20.72 | 21.43 | 20.42 | 21.16 | 8,026,695 | +0.31(+1.51%) |
Oct 30, 2008 | 20.92 | 21.12 | 20.44 | 20.84 | 7,283,809 | +0.56(+2.76%) |
Oct 29, 2008 | 20.05 | 21.03 | 19.75 | 20.28 | 7,751,975 | -0.06(-0.32%) |
Oct 28, 2008 | 19.10 | 20.36 | 18.30 | 20.35 | 9,558,218 | +1.50(+7.98%) |
Oct 27, 2008 | 19.18 | 19.87 | 18.83 | 18.84 | 8,143,711 | -0.54(-2.76%) |
Oct 24, 2008 | 18.56 | 20.01 | 17.86 | 19.38 | 9,800,526 | -0.47(-2.37%) |
Oct 23, 2008 | 20.40 | 20.81 | 18.97 | 19.85 | 11,816,896 | -0.45(-2.23%) |
Oct 22, 2008 | 20.27 | 20.72 | 19.70 | 20.30 | 12,910,165 | -0.45(-2.15%) |
Oct 21, 2008 | 20.23 | 21.43 | 20.08 | 20.75 | 11,876,988 | +0.39(+1.93%) |
Oct 20, 2008 | 20.37 | 20.49 | 19.70 | 20.36 | 13,851,020 | +0.21(+1.06%) |
Oct 17, 2008 | 20.00 | 21.28 | 19.79 | 20.14 | 11,410,642 | -0.67(-3.21%) |
Oct 16, 2008 | 19.52 | 20.91 | 18.84 | 20.81 | 14,261,582 | +1.52(+7.89%) |
Oct 15, 2008 | 21.38 | 21.38 | 19.29 | 19.29 | 13,431,353 | -2.22(-10.31%) |
Oct 14, 2008 | 22.92 | 23.20 | 21.19 | 21.51 | 10,705,897 | -0.51(-2.34%) |
Oct 13, 2008 | 20.64 | 22.02 | 20.18 | 22.02 | 9,883,962 | +2.07(+10.40%) |
Oct 10, 2008 | 17.80 | 21.11 | 17.52 | 19.95 | 19,124,084 | +0.95(+4.98%) |
Oct 09, 2008 | 20.50 | 20.78 | 18.93 | 19.00 | 9,618,220 | -1.23(-6.07%) |
Oct 08, 2008 | 20.29 | 21.52 | 20.12 | 20.23 | 11,993,604 | -0.47(-2.26%) |
Oct 07, 2008 | 22.10 | 22.56 | 20.58 | 20.70 | 9,517,227 | -1.27(-5.77%) |
Oct 06, 2008 | 21.88 | 22.15 | 20.83 | 21.96 | 12,709,059 | -0.40(-1.80%) |
Oct 03, 2008 | 23.66 | 23.92 | 22.17 | 22.37 | 0 | -0.82(-3.56%) |
Oct 02, 2008 | 24.29 | 24.40 | 23.00 | 23.19 | 8,898,652 | -1.28(-5.24%) |
Oct 01, 2008 | 24.82 | 25.08 | 23.98 | 24.47 | 6,128,365 | -0.31(-1.25%) |
Sep 30, 2008 | 24.92 | 24.92 | 24.23 | 24.78 | 6,551,706 | +0.41(+1.70%) |
Sep 29, 2008 | 24.91 | 25.21 | 24.08 | 24.37 | 6,998,776 | -0.98(-3.86%) |
Sep 26, 2008 | 25.01 | 25.39 | 24.42 | 25.35 | 0 | +0.03(+0.10%) |
Sep 25, 2008 | 25.72 | 25.88 | 25.22 | 25.32 | 5,479,887 | -0.34(-1.31%) |
Sep 24, 2008 | 25.60 | 25.71 | 24.83 | 25.66 | 6,970,878 | +0.20(+0.80%) |
Sep 23, 2008 | 26.59 | 26.99 | 25.37 | 25.46 | 7,665,691 | -1.24(-4.63%) |
Sep 22, 2008 | 27.58 | 27.70 | 26.66 | 26.69 | 3,082,634 | -1.11(-4.01%) |
Sep 19, 2008 | 28.27 | 28.31 | 27.14 | 27.81 | 0 | +0.45(+1.64%) |
Sep 18, 2008 | 26.80 | 27.49 | 25.91 | 27.36 | 8,966,130 | +0.79(+2.96%) |
Sep 17, 2008 | 26.74 | 27.31 | 26.43 | 26.57 | 8,555,961 | -0.69(-2.53%) |
Sep 16, 2008 | 26.36 | 27.50 | 26.22 | 27.26 | 8,774,646 | +0.54(+2.03%) |
Sep 15, 2008 | 26.79 | 27.33 | 26.67 | 26.72 | 7,325,487 | -0.75(-2.73%) |
Sep 12, 2008 | 27.25 | 27.63 | 27.03 | 27.47 | 8,149,706 | -0.45(-1.61%) |
Sep 11, 2008 | 27.28 | 27.93 | 27.14 | 27.92 | 4,669,579 | +0.35(+1.27%) |
Sep 10, 2008 | 27.33 | 27.81 | 27.20 | 27.57 | 4,073,691 | +0.36(+1.34%) |
Sep 09, 2008 | 28.08 | 28.21 | 27.19 | 27.20 | 5,042,875 | -0.80(-2.86%) |
Sep 08, 2008 | 28.27 | 28.57 | 27.80 | 28.00 | 6,966,493 | +0.24(+0.85%) |
Sep 05, 2008 | 27.50 | 27.85 | 27.41 | 27.77 | 0 | +0.07(+0.26%) |
Sep 04, 2008 | 28.53 | 28.56 | 27.51 | 27.69 | 6,087,054 | -1.14(-3.96%) |
Sep 03, 2008 | 29.01 | 29.33 | 28.55 | 28.84 | 4,248,475 | -0.26(-0.91%) |
Sep 02, 2008 | 29.37 | 29.70 | 29.01 | 29.10 | 3,883,803 | -0.03(-0.10%) |
Aug 29, 2008 | 29.17 | 29.33 | 29.08 | 29.13 | 0 | -0.15(-0.51%) |
Aug 28, 2008 | 29.11 | 29.40 | 29.09 | 29.28 | 4,179,982 | +0.33(+1.13%) |
Aug 27, 2008 | 29.02 | 29.12 | 28.81 | 28.95 | 2,620,155 | +0.03(+0.10%) |
Aug 26, 2008 | 28.88 | 29.01 | 28.62 | 28.92 | 3,768,702 | +0.08(+0.27%) |
Aug 25, 2008 | 29.03 | 29.53 | 28.75 | 28.84 | 2,714,428 | -0.56(-1.92%) |
Aug 22, 2008 | 29.51 | 29.80 | 29.33 | 29.41 | 0 | +0.01(+0.04%) |
Aug 21, 2008 | 29.04 | 29.47 | 28.85 | 29.40 | 3,740,476 | +0.19(+0.66%) |
Aug 20, 2008 | 29.19 | 29.32 | 28.83 | 29.21 | 3,393,770 | +0.02(+0.07%) |
Aug 19, 2008 | 29.55 | 29.74 | 29.06 | 29.18 | 4,202,801 | -0.58(-1.96%) |
Aug 18, 2008 | 30.12 | 30.17 | 29.64 | 29.77 | 4,252,109 | -0.20(-0.67%) |
Aug 15, 2008 | 30.29 | 30.36 | 29.90 | 29.97 | 0 | -0.21(-0.69%) |
Aug 14, 2008 | 29.49 | 30.31 | 29.38 | 30.17 | 8,362,998 | +0.44(+1.48%) |
Aug 13, 2008 | 29.58 | 29.86 | 29.18 | 29.73 | 4,125,150 | +0.10(+0.33%) |
Aug 12, 2008 | 29.66 | 29.79 | 29.31 | 29.64 | 4,329,453 | -0.12(-0.41%) |
Aug 11, 2008 | 29.82 | 30.21 | 29.53 | 29.76 | 5,102,547 | -0.05(-0.16%) |
Aug 08, 2008 | 29.23 | 30.00 | 29.23 | 29.81 | 5,616,443 | +0.39(+1.32%) |
Aug 07, 2008 | 29.17 | 29.79 | 28.94 | 29.42 | 6,185,808 | +0.01(+0.05%) |
Aug 06, 2008 | 29.29 | 29.61 | 28.90 | 29.40 | 6,649,340 | -0.07(-0.25%) |
Aug 05, 2008 | 28.89 | 29.48 | 28.86 | 29.48 | 7,221,466 | +0.78(+2.73%) |
Aug 04, 2008 | 28.82 | 29.04 | 28.57 | 28.69 | 4,601,392 | -0.10(-0.35%) |
Aug 01, 2008 | 28.53 | 28.97 | 28.49 | 28.79 | 6,771,582 | +0.35(+1.23%) |
Jul 31, 2008 | 28.79 | 28.96 | 28.42 | 28.44 | 6,398,293 | -0.59(-2.03%) |
Jul 30, 2008 | 29.13 | 29.23 | 28.64 | 29.03 | 5,928,643 | +0.12(+0.42%) |
Jul 29, 2008 | 28.91 | 29.16 | 28.69 | 28.91 | 5,574,600 | +0.23(+0.78%) |
Jul 28, 2008 | 28.77 | 29.09 | 28.63 | 28.69 | 6,156,888 | -0.29(-1.00%) |
Jul 25, 2008 | 28.44 | 29.04 | 28.41 | 28.98 | 6,138,894 | +0.54(+1.88%) |
Jul 24, 2008 | 28.92 | 28.98 | 28.39 | 28.44 | 5,665,992 | -0.41(-1.42%) |
Jul 23, 2008 | 29.11 | 29.33 | 28.59 | 28.85 | 8,535,481 | -0.54(-1.85%) |
Jul 22, 2008 | 29.04 | 29.63 | 28.87 | 29.39 | 9,984,427 | +0.35(+1.22%) |
Jul 21, 2008 | 29.48 | 29.48 | 28.83 | 29.04 | 8,900,760 | -0.37(-1.27%) |
Jul 18, 2008 | 28.90 | 29.80 | 28.62 | 29.42 | 10,581,135 | +0.52(+1.82%) |
Jul 17, 2008 | 27.99 | 29.25 | 27.99 | 28.89 | 17,216,242 | +1.67(+6.15%) |
Jul 16, 2008 | 26.49 | 27.32 | 26.13 | 27.22 | 12,893,787 | +0.64(+2.39%) |
Jul 15, 2008 | 26.66 | 26.82 | 26.03 | 26.58 | 11,620,526 | -0.30(-1.13%) |
Jul 14, 2008 | 27.18 | 27.52 | 26.65 | 26.88 | 5,210,970 | +0.07(+0.28%) |
Jul 11, 2008 | 26.84 | 27.19 | 26.53 | 26.81 | 8,820,992 | -0.39(-1.43%) |
Jul 10, 2008 | 26.90 | 27.25 | 26.83 | 27.20 | 6,405,582 | +0.26(+0.97%) |
Jul 09, 2008 | 27.30 | 27.47 | 26.94 | 26.94 | 7,931,088 | -0.50(-1.81%) |
Jul 08, 2008 | 27.14 | 27.43 | 26.82 | 27.43 | 6,854,296 | +0.19(+0.71%) |
Jul 07, 2008 | 27.38 | 27.63 | 27.06 | 27.24 | 5,840,731 | +0.00(+0.00%) |
Jul 04, 2008 | 27.07 | 27.48 | 26.87 | 27.24 | 4,978,063 | +0.00(+0.00%) |
Jul 03, 2008 | 27.07 | 27.48 | 26.87 | 27.24 | 4,978,063 | +0.40(+1.48%) |
Jul 02, 2008 | 27.50 | 27.72 | 26.82 | 26.84 | 7,709,833 | -0.82(-2.97%) |
Jul 01, 2008 | 27.19 | 27.74 | 27.05 | 27.67 | 6,184,752 | +0.06(+0.22%) |
Jun 30, 2008 | 27.44 | 27.76 | 27.00 | 27.61 | 6,574,805 | +0.15(+0.56%) |
Jun 27, 2008 | 27.59 | 27.95 | 27.01 | 27.45 | 9,529,447 | +0.22(+0.83%) |
Jun 26, 2008 | 28.14 | 28.14 | 27.13 | 27.23 | 8,732,433 | -1.26(-4.44%) |
Jun 25, 2008 | 28.46 | 28.62 | 28.27 | 28.49 | 6,689,943 | +0.11(+0.39%) |
Jun 24, 2008 | 28.60 | 28.67 | 28.23 | 28.38 | 3,631,608 | -0.22(-0.76%) |
Jun 23, 2008 | 28.59 | 28.77 | 28.48 | 28.60 | 3,541,787 | +0.00(+0.00%) |
Jun 20, 2008 | 29.19 | 29.19 | 28.47 | 28.60 | 8,092,249 | -0.69(-2.34%) |
Jun 19, 2008 | 28.61 | 29.42 | 28.51 | 29.28 | 6,898,911 | +0.60(+2.09%) |
Jun 18, 2008 | 28.79 | 29.02 | 28.61 | 28.68 | 3,584,120 | -0.23(-0.80%) |
Jun 17, 2008 | 29.05 | 29.19 | 28.68 | 28.92 | 6,194,578 | -0.11(-0.39%) |
Jun 16, 2008 | 28.93 | 29.19 | 28.88 | 29.03 | 3,188,486 | -0.18(-0.61%) |
Jun 13, 2008 | 28.90 | 29.34 | 28.84 | 29.21 | 5,545,134 | +0.66(+2.33%) |
Jun 12, 2008 | 28.46 | 28.83 | 28.32 | 28.54 | 5,641,606 | +0.29(+1.02%) |
Jun 11, 2008 | 28.50 | 29.04 | 28.22 | 28.26 | 6,272,624 | -0.22(-0.79%) |
Jun 10, 2008 | 28.43 | 28.68 | 28.10 | 28.48 | 4,726,044 | +0.04(+0.13%) |
Jun 09, 2008 | 28.31 | 28.51 | 28.07 | 28.44 | 4,843,164 | +0.16(+0.58%) |
Jun 06, 2008 | 29.19 | 29.39 | 28.28 | 28.28 | 9,341,689 | -1.20(-4.07%) |
Jun 05, 2008 | 28.58 | 29.51 | 28.52 | 29.48 | 9,384,084 | +0.95(+3.33%) |
Jun 04, 2008 | 28.21 | 28.61 | 28.19 | 28.53 | 6,322,420 | +0.12(+0.41%) |
Jun 03, 2008 | 27.78 | 28.57 | 27.78 | 28.41 | 9,712,819 | +0.70(+2.54%) |
Jun 02, 2008 | 27.78 | 27.93 | 27.47 | 27.71 | 5,755,892 | -0.21(-0.75%) |
May 30, 2008 | 27.49 | 28.09 | 27.33 | 27.92 | 6,230,168 | +0.61(+2.22%) |
May 29, 2008 | 27.38 | 27.48 | 27.07 | 27.31 | 6,248,781 | -0.02(-0.07%) |
May 28, 2008 | 27.08 | 27.48 | 27.08 | 27.33 | 4,541,222 | +0.24(+0.87%) |
May 27, 2008 | 27.14 | 27.26 | 26.84 | 27.09 | 4,901,674 | +0.01(+0.04%) |
May 26, 2008 | 27.40 | 27.40 | 26.78 | 27.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.40 | 26.78 | 27.08 | 4,954,981 | -0.32(-1.16%) |
May 22, 2008 | 27.44 | 27.62 | 27.17 | 27.40 | 7,282,882 | -0.11(-0.42%) |
May 21, 2008 | 28.05 | 28.16 | 27.44 | 27.52 | 4,593,406 | -0.41(-1.47%) |
May 20, 2008 | 27.88 | 28.09 | 27.52 | 27.93 | 6,030,118 | -0.15(-0.52%) |
May 19, 2008 | 28.43 | 28.61 | 28.04 | 28.07 | 6,720,658 | -0.52(-1.82%) |
May 16, 2008 | 28.70 | 28.90 | 28.35 | 28.59 | 5,022,112 | +0.00(+0.00%) |
May 15, 2008 | 28.18 | 28.62 | 27.94 | 28.59 | 4,998,675 | +0.38(+1.34%) |
May 14, 2008 | 28.01 | 28.49 | 27.98 | 28.22 | 3,018,558 | +0.22(+0.78%) |
May 13, 2008 | 28.08 | 28.41 | 27.86 | 28.00 | 4,105,697 | -0.00(-0.01%) |
May 12, 2008 | 27.71 | 28.06 | 27.39 | 28.00 | 2,837,381 | +0.48(+1.74%) |
May 09, 2008 | 27.30 | 27.66 | 27.20 | 27.52 | 1,696,311 | -0.09(-0.34%) |
May 08, 2008 | 27.18 | 27.73 | 27.01 | 27.62 | 4,746,956 | +0.44(+1.62%) |
May 07, 2008 | 27.63 | 27.63 | 27.13 | 27.18 | 4,122,711 | -0.39(-1.41%) |
May 06, 2008 | 27.39 | 27.61 | 27.18 | 27.57 | 2,795,154 | +0.00(+0.01%) |
May 05, 2008 | 27.96 | 27.96 | 27.24 | 27.56 | 6,784,569 | -0.29(-1.05%) |
May 02, 2008 | 28.47 | 28.57 | 27.62 | 27.86 | 6,053,939 | -0.29(-1.03%) |
May 01, 2008 | 27.88 | 28.27 | 27.85 | 28.14 | 5,611,828 | +0.28(+1.01%) |
Apr 30, 2008 | 28.11 | 28.38 | 27.78 | 27.86 | 8,237,438 | +0.05(+0.19%) |
Apr 29, 2008 | 27.89 | 28.14 | 27.72 | 27.81 | 3,064,243 | -0.07(-0.24%) |
Apr 28, 2008 | 27.86 | 28.01 | 27.64 | 27.88 | 3,693,632 | +0.18(+0.64%) |
Apr 25, 2008 | 27.64 | 27.82 | 27.38 | 27.70 | 4,199,629 | +0.29(+1.04%) |
Apr 24, 2008 | 27.19 | 27.62 | 26.77 | 27.41 | 5,495,585 | +0.33(+1.21%) |
Apr 23, 2008 | 27.07 | 27.27 | 26.68 | 27.08 | 5,205,761 | +0.12(+0.44%) |
Apr 22, 2008 | 26.90 | 27.14 | 26.66 | 26.97 | 5,218,695 | +0.00(+0.01%) |
Apr 21, 2008 | 26.70 | 27.06 | 26.66 | 26.96 | 5,256,453 | +0.12(+0.44%) |
Apr 18, 2008 | 26.87 | 27.12 | 26.53 | 26.84 | 9,175,740 | +0.36(+1.36%) |
Apr 17, 2008 | 26.38 | 26.75 | 26.08 | 26.48 | 23,577,384 | -0.97(-3.54%) |
Apr 16, 2008 | 26.79 | 27.46 | 26.79 | 27.46 | 5,057,324 | +0.78(+2.92%) |
Apr 15, 2008 | 26.52 | 26.81 | 26.34 | 26.68 | 8,662,944 | +0.30(+1.14%) |
Apr 14, 2008 | 26.96 | 26.96 | 26.28 | 26.38 | 7,586,583 | -0.54(-1.99%) |
Apr 11, 2008 | 27.27 | 27.39 | 26.82 | 26.91 | 8,600,198 | -0.87(-3.12%) |
Apr 10, 2008 | 27.67 | 27.89 | 27.55 | 27.78 | 4,874,913 | -0.00(-0.01%) |
Apr 09, 2008 | 28.08 | 28.12 | 27.62 | 27.78 | 4,296,778 | -0.33(-1.17%) |
Apr 08, 2008 | 27.86 | 28.15 | 27.66 | 28.11 | 3,740,117 | +0.11(+0.41%) |
Apr 07, 2008 | 28.46 | 28.46 | 27.81 | 28.00 | 4,161,896 | -0.16(-0.56%) |
Apr 04, 2008 | 27.94 | 28.24 | 27.72 | 28.16 | 5,035,696 | +0.35(+1.27%) |
Apr 03, 2008 | 27.95 | 27.95 | 27.53 | 27.80 | 5,583,821 | -0.17(-0.63%) |
Apr 02, 2008 | 28.35 | 28.36 | 27.88 | 27.98 | 5,402,807 | -0.24(-0.84%) |