Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.56 | 17.70 | 17.38 | 17.52 | 0 | -0.46(-2.56%) |
Feb 26, 2009 | 18.50 | 18.54 | 17.84 | 17.98 | 2,120,659 | -0.21(-1.14%) |
Feb 25, 2009 | 18.21 | 18.50 | 17.92 | 18.19 | 2,984,138 | +0.55(+3.11%) |
Feb 24, 2009 | 16.98 | 17.73 | 16.94 | 17.64 | 2,621,109 | +1.34(+8.19%) |
Feb 23, 2009 | 17.12 | 17.13 | 16.28 | 16.31 | 1,954,842 | -1.13(-6.47%) |
Feb 20, 2009 | 17.33 | 17.64 | 17.12 | 17.44 | 2,150,817 | -0.37(-2.08%) |
Feb 19, 2009 | 18.22 | 18.33 | 17.67 | 17.81 | 2,636,762 | -0.19(-1.07%) |
Feb 18, 2009 | 18.10 | 18.13 | 17.81 | 18.00 | 2,640,359 | +0.67(+3.85%) |
Feb 17, 2009 | 17.73 | 17.73 | 17.20 | 17.33 | 2,162,187 | -0.48(-2.71%) |
Feb 13, 2009 | 17.87 | 18.13 | 17.77 | 17.81 | 1,277,041 | -0.32(-1.76%) |
Feb 12, 2009 | 17.95 | 18.15 | 17.58 | 18.13 | 2,197,248 | +0.28(+1.58%) |
Feb 11, 2009 | 17.82 | 18.11 | 17.64 | 17.85 | 1,770,847 | +0.08(+0.46%) |
Feb 10, 2009 | 18.54 | 18.54 | 17.72 | 17.77 | 1,720,798 | -0.94(-5.03%) |
Feb 09, 2009 | 18.53 | 18.97 | 18.37 | 18.71 | 1,510,072 | +0.00(+0.00%) |
Feb 06, 2009 | 18.21 | 18.78 | 18.21 | 18.71 | 3,052,051 | +0.76(+4.21%) |
Feb 05, 2009 | 17.83 | 18.13 | 17.58 | 17.96 | 2,995,740 | -0.01(-0.08%) |
Feb 04, 2009 | 18.17 | 18.49 | 17.87 | 17.97 | 2,111,268 | +0.61(+3.50%) |
Feb 03, 2009 | 16.96 | 17.49 | 16.96 | 17.36 | 1,665,666 | +0.51(+3.04%) |
Feb 02, 2009 | 16.46 | 16.87 | 16.46 | 16.85 | 1,730,273 | +0.04(+0.26%) |
Jan 30, 2009 | 17.42 | 17.67 | 16.67 | 16.81 | 0 | -1.17(-6.52%) |
Jan 29, 2009 | 18.39 | 18.44 | 17.89 | 17.98 | 2,504,117 | -0.59(-3.16%) |
Jan 28, 2009 | 18.40 | 18.65 | 18.29 | 18.56 | 2,528,873 | +1.10(+6.33%) |
Jan 27, 2009 | 17.44 | 17.67 | 17.28 | 17.46 | 2,827,463 | +1.06(+6.47%) |
Jan 26, 2009 | 16.05 | 16.64 | 16.05 | 16.40 | 1,516,620 | -0.21(-1.25%) |
Jan 23, 2009 | 16.33 | 16.69 | 16.16 | 16.61 | 1,344,433 | +0.36(+2.24%) |
Jan 22, 2009 | 16.45 | 16.49 | 15.91 | 16.24 | 2,934,759 | -1.31(-7.48%) |
Jan 21, 2009 | 17.15 | 17.61 | 17.00 | 17.55 | 2,648,979 | +0.67(+4.00%) |
Jan 20, 2009 | 17.44 | 17.45 | 16.79 | 16.88 | 3,050,174 | +0.38(+2.29%) |
Jan 16, 2009 | 16.41 | 16.66 | 16.11 | 16.50 | 2,461,355 | +0.98(+6.31%) |
Jan 15, 2009 | 15.46 | 15.68 | 15.04 | 15.52 | 2,516,374 | +0.15(+0.96%) |
Jan 14, 2009 | 15.62 | 15.65 | 15.18 | 15.37 | 1,341,954 | -0.60(-3.76%) |
Jan 13, 2009 | 15.95 | 16.06 | 15.74 | 15.97 | 1,357,406 | -0.50(-3.06%) |
Jan 12, 2009 | 16.41 | 16.69 | 16.26 | 16.48 | 1,087,304 | -0.19(-1.16%) |
Jan 09, 2009 | 16.98 | 17.02 | 16.59 | 16.67 | 1,053,250 | -0.59(-3.44%) |
Jan 08, 2009 | 17.09 | 17.30 | 16.90 | 17.27 | 2,603,773 | +0.18(+1.04%) |
Jan 07, 2009 | 17.36 | 17.37 | 16.89 | 17.09 | 2,373,184 | +1.04(+6.47%) |
Jan 06, 2009 | 15.86 | 16.30 | 15.84 | 16.05 | 2,343,313 | +0.20(+1.26%) |
Jan 05, 2009 | 15.95 | 16.09 | 15.76 | 15.85 | 1,370,361 | -0.33(-2.02%) |
Jan 02, 2009 | 15.88 | 16.30 | 15.86 | 16.18 | 0 | +0.35(+2.20%) |
Jan 01, 2009 | 15.79 | 16.03 | 15.56 | 15.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.79 | 16.03 | 15.56 | 15.83 | 1,322,866 | +0.04(+0.23%) |
Dec 30, 2008 | 15.57 | 15.79 | 15.37 | 15.79 | 1,057,221 | +0.42(+2.70%) |
Dec 29, 2008 | 15.05 | 15.49 | 15.05 | 15.37 | 1,167,458 | +0.08(+0.53%) |
Dec 26, 2008 | 15.20 | 15.38 | 14.98 | 15.29 | 990,071 | +0.66(+4.51%) |
Dec 24, 2008 | 14.76 | 14.76 | 14.54 | 14.63 | 710,583 | -0.19(-1.30%) |
Dec 23, 2008 | 15.20 | 15.31 | 14.68 | 14.83 | 1,797,388 | -0.36(-2.39%) |
Dec 22, 2008 | 15.57 | 15.69 | 15.03 | 15.19 | 3,231,782 | +0.11(+0.74%) |
Dec 19, 2008 | 14.82 | 15.20 | 14.82 | 15.08 | 2,747,819 | +0.27(+1.80%) |
Dec 18, 2008 | 15.43 | 15.43 | 14.68 | 14.81 | 4,959,839 | -0.93(-5.89%) |
Dec 17, 2008 | 15.57 | 15.97 | 15.29 | 15.74 | 2,782,379 | -1.21(-7.13%) |
Dec 16, 2008 | 16.23 | 16.99 | 16.18 | 16.95 | 2,583,703 | +0.18(+1.06%) |
Dec 15, 2008 | 16.64 | 16.99 | 16.55 | 16.77 | 3,257,969 | +0.50(+3.10%) |
Dec 12, 2008 | 15.66 | 16.37 | 15.66 | 16.26 | 4,146,583 | -0.79(-4.65%) |
Dec 11, 2008 | 17.52 | 17.63 | 16.95 | 17.06 | 5,589,314 | +0.64(+3.88%) |
Dec 10, 2008 | 16.05 | 16.59 | 16.02 | 16.42 | 6,901,930 | +1.45(+9.66%) |
Dec 09, 2008 | 14.63 | 15.15 | 14.63 | 14.97 | 2,797,934 | +0.73(+5.16%) |
Dec 08, 2008 | 14.02 | 14.45 | 13.85 | 14.24 | 1,751,402 | +0.56(+4.12%) |
Dec 05, 2008 | 13.26 | 13.73 | 12.87 | 13.68 | 0 | +0.19(+1.37%) |
Dec 04, 2008 | 13.65 | 13.81 | 13.27 | 13.49 | 2,985,100 | -1.22(-8.27%) |
Dec 03, 2008 | 14.34 | 14.78 | 14.17 | 14.71 | 2,277,076 | -0.56(-3.69%) |
Dec 02, 2008 | 14.91 | 15.51 | 14.91 | 15.27 | 2,096,307 | +0.48(+3.26%) |
Dec 01, 2008 | 15.80 | 15.80 | 14.79 | 14.79 | 1,708,076 | -1.59(-9.69%) |
Nov 28, 2008 | 16.47 | 16.47 | 16.11 | 16.38 | 847,103 | -0.19(-1.16%) |
Nov 26, 2008 | 15.91 | 16.57 | 15.74 | 16.57 | 1,562,957 | +0.39(+2.43%) |
Nov 25, 2008 | 16.18 | 16.49 | 15.75 | 16.18 | 1,612,022 | +0.25(+1.58%) |
Nov 24, 2008 | 15.23 | 16.15 | 15.11 | 15.92 | 1,846,599 | +0.86(+5.71%) |
Nov 21, 2008 | 14.63 | 15.07 | 14.05 | 15.06 | 2,052,933 | +0.87(+6.11%) |
Nov 20, 2008 | 14.79 | 14.91 | 14.02 | 14.20 | 3,078,043 | -0.56(-3.77%) |
Nov 19, 2008 | 15.57 | 15.64 | 14.71 | 14.75 | 1,364,110 | -1.10(-6.93%) |
Nov 18, 2008 | 16.00 | 16.00 | 15.35 | 15.85 | 1,015,937 | -0.24(-1.48%) |
Nov 17, 2008 | 16.08 | 16.51 | 15.86 | 16.09 | 1,149,368 | +0.03(+0.18%) |
Nov 14, 2008 | 16.00 | 16.61 | 15.86 | 16.06 | 0 | -0.56(-3.39%) |
Nov 13, 2008 | 15.50 | 16.64 | 15.27 | 16.62 | 2,034,416 | +1.12(+7.22%) |
Nov 12, 2008 | 15.95 | 15.97 | 15.43 | 15.50 | 899,195 | -0.79(-4.83%) |
Nov 11, 2008 | 16.43 | 16.74 | 16.15 | 16.29 | 990,730 | -1.02(-5.87%) |
Nov 10, 2008 | 17.77 | 17.77 | 16.97 | 17.30 | 1,215,803 | +0.06(+0.34%) |
Nov 07, 2008 | 16.69 | 17.41 | 16.69 | 17.24 | 1,148,524 | +0.63(+3.79%) |
Nov 06, 2008 | 18.89 | 18.89 | 16.35 | 16.61 | 2,362,512 | -2.87(-14.73%) |
Nov 05, 2008 | 20.03 | 20.48 | 19.48 | 19.48 | 2,569,404 | +0.52(+2.74%) |
Nov 04, 2008 | 18.18 | 19.01 | 18.18 | 18.96 | 1,629,277 | +0.62(+3.35%) |
Nov 03, 2008 | 18.43 | 18.69 | 18.04 | 18.35 | 841,995 | -0.02(-0.12%) |
Oct 31, 2008 | 18.56 | 18.84 | 17.90 | 18.37 | 2,039,330 | -1.49(-7.51%) |
Oct 30, 2008 | 20.21 | 20.48 | 19.44 | 19.86 | 2,308,985 | +1.36(+7.38%) |
Oct 29, 2008 | 18.55 | 19.16 | 18.25 | 18.50 | 3,173,754 | +1.62(+9.63%) |
Oct 28, 2008 | 14.83 | 16.87 | 14.83 | 16.87 | 2,381,188 | +2.77(+19.61%) |
Oct 27, 2008 | 14.80 | 14.94 | 14.09 | 14.11 | 1,318,684 | -1.19(-7.76%) |
Oct 24, 2008 | 14.83 | 15.77 | 14.83 | 15.29 | 1,817,724 | -0.50(-3.15%) |
Oct 23, 2008 | 15.73 | 16.06 | 14.99 | 15.79 | 1,671,886 | -0.25(-1.57%) |
Oct 22, 2008 | 16.69 | 17.34 | 15.63 | 16.04 | 1,732,409 | -1.13(-6.57%) |
Oct 21, 2008 | 17.61 | 17.64 | 17.01 | 17.17 | 2,020,141 | -0.13(-0.73%) |
Oct 20, 2008 | 16.41 | 17.30 | 16.41 | 17.30 | 1,431,809 | +1.08(+6.63%) |
Oct 17, 2008 | 16.00 | 16.78 | 15.69 | 16.22 | 0 | +0.21(+1.30%) |
Oct 16, 2008 | 15.82 | 16.69 | 14.70 | 16.01 | 2,096,508 | +0.76(+4.96%) |
Oct 15, 2008 | 17.43 | 17.43 | 15.13 | 15.26 | 2,115,988 | -2.43(-13.75%) |
Oct 14, 2008 | 18.53 | 19.29 | 17.13 | 17.69 | 1,964,038 | +0.67(+3.97%) |
Oct 13, 2008 | 16.92 | 17.08 | 16.32 | 17.01 | 2,520,962 | +2.03(+13.56%) |
Oct 10, 2008 | 15.99 | 15.99 | 14.05 | 14.98 | 3,224,117 | -1.19(-7.38%) |
Oct 09, 2008 | 17.42 | 17.87 | 15.93 | 16.18 | 2,985,448 | -0.88(-5.17%) |
Oct 08, 2008 | 17.61 | 17.61 | 16.51 | 17.06 | 2,747,943 | -0.82(-4.60%) |
Oct 07, 2008 | 18.24 | 18.70 | 17.80 | 17.88 | 2,531,260 | -0.91(-4.85%) |
Oct 06, 2008 | 18.98 | 19.11 | 18.01 | 18.79 | 1,924,710 | -0.96(-4.84%) |
Oct 03, 2008 | 20.33 | 20.46 | 19.65 | 19.75 | 0 | -0.71(-3.48%) |
Oct 02, 2008 | 21.47 | 21.50 | 20.43 | 20.46 | 1,004,500 | -1.49(-6.79%) |
Oct 01, 2008 | 22.21 | 22.31 | 21.82 | 21.95 | 1,164,649 | -0.38(-1.69%) |
Sep 30, 2008 | 21.52 | 22.52 | 21.52 | 22.33 | 1,007,727 | +0.88(+4.08%) |
Sep 29, 2008 | 22.37 | 22.58 | 20.91 | 21.46 | 1,609,262 | -2.28(-9.59%) |
Sep 26, 2008 | 23.18 | 23.75 | 23.12 | 23.73 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 23.04 | 23.75 | 23.04 | 23.50 | 1,067,821 | +0.18(+0.76%) |
Sep 24, 2008 | 23.58 | 23.73 | 23.21 | 23.32 | 931,943 | -0.11(-0.47%) |
Sep 23, 2008 | 23.51 | 24.14 | 23.04 | 23.44 | 1,028,471 | -0.36(-1.53%) |
Sep 22, 2008 | 24.29 | 25.43 | 23.69 | 23.80 | 986,746 | -0.34(-1.41%) |
Sep 19, 2008 | 23.55 | 24.32 | 23.21 | 24.14 | 0 | +1.50(+6.62%) |
Sep 18, 2008 | 22.29 | 23.12 | 21.95 | 22.64 | 3,645,947 | +0.39(+1.77%) |
Sep 17, 2008 | 23.27 | 23.27 | 22.17 | 22.25 | 1,695,255 | -1.57(-6.60%) |
Sep 16, 2008 | 23.31 | 23.85 | 22.94 | 23.82 | 1,559,639 | +0.34(+1.45%) |
Sep 15, 2008 | 23.29 | 23.80 | 23.18 | 23.48 | 1,223,948 | -0.79(-3.27%) |
Sep 12, 2008 | 24.08 | 24.31 | 23.86 | 24.27 | 0 | -0.76(-3.02%) |
Sep 11, 2008 | 24.50 | 25.05 | 24.15 | 25.03 | 1,100,187 | -0.05(-0.21%) |
Sep 10, 2008 | 24.93 | 25.33 | 24.87 | 25.08 | 3,504,117 | +1.24(+5.19%) |
Sep 09, 2008 | 24.27 | 24.45 | 23.84 | 23.84 | 1,198,949 | -1.05(-4.20%) |
Sep 08, 2008 | 25.05 | 25.06 | 24.46 | 24.89 | 1,599,850 | -0.16(-0.62%) |
Sep 05, 2008 | 24.92 | 25.10 | 24.52 | 25.05 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.84 | 24.89 | 24.30 | 24.36 | 1,468,734 | +0.04(+0.15%) |
Sep 03, 2008 | 24.10 | 24.34 | 23.96 | 24.33 | 1,423,386 | +1.08(+4.63%) |
Sep 02, 2008 | 23.34 | 23.96 | 23.20 | 23.25 | 1,534,712 | -0.90(-3.72%) |
Aug 29, 2008 | 24.17 | 24.46 | 23.96 | 24.15 | 0 | +0.01(+0.06%) |
Aug 28, 2008 | 23.85 | 24.20 | 23.85 | 24.13 | 431,668 | +0.02(+0.09%) |
Aug 27, 2008 | 24.11 | 24.21 | 23.89 | 24.11 | 506,755 | -0.36(-1.48%) |
Aug 26, 2008 | 24.15 | 24.56 | 24.15 | 24.47 | 581,986 | +0.51(+2.14%) |
Aug 25, 2008 | 24.04 | 24.32 | 23.81 | 23.96 | 670,075 | +0.00(+0.00%) |
Aug 22, 2008 | 23.81 | 23.97 | 23.65 | 23.96 | 0 | -0.13(-0.55%) |
Aug 21, 2008 | 24.03 | 24.18 | 23.76 | 24.10 | 424,032 | -0.12(-0.49%) |
Aug 20, 2008 | 23.92 | 24.24 | 23.90 | 24.21 | 650,419 | -0.04(-0.15%) |
Aug 19, 2008 | 24.33 | 24.47 | 24.05 | 24.25 | 1,425,355 | -0.53(-2.15%) |
Aug 18, 2008 | 25.21 | 25.21 | 24.57 | 24.79 | 408,309 | -0.34(-1.36%) |
Aug 15, 2008 | 24.90 | 25.16 | 24.90 | 25.13 | 0 | +0.18(+0.71%) |
Aug 14, 2008 | 25.06 | 25.10 | 24.57 | 24.95 | 1,305,214 | -0.04(-0.15%) |
Aug 13, 2008 | 25.14 | 25.17 | 24.72 | 24.99 | 1,517,859 | -0.04(-0.15%) |
Aug 12, 2008 | 24.99 | 25.16 | 24.85 | 25.02 | 1,409,154 | +0.49(+2.00%) |
Aug 11, 2008 | 24.36 | 24.74 | 24.36 | 24.53 | 1,406,786 | +0.42(+1.72%) |
Aug 08, 2008 | 23.19 | 24.20 | 23.15 | 24.12 | 1,476,166 | +0.93(+4.00%) |
Aug 07, 2008 | 23.24 | 23.52 | 23.14 | 23.19 | 867,027 | -0.42(-1.79%) |
Aug 06, 2008 | 23.61 | 23.71 | 23.13 | 23.61 | 934,481 | +0.20(+0.86%) |
Aug 05, 2008 | 22.62 | 23.44 | 22.62 | 23.41 | 801,146 | +0.93(+4.12%) |
Aug 04, 2008 | 22.69 | 22.69 | 22.30 | 22.49 | 1,403,283 | -1.19(-5.04%) |
Aug 01, 2008 | 24.30 | 24.30 | 23.48 | 23.68 | 1,066,209 | -0.04(-0.19%) |
Jul 31, 2008 | 24.03 | 24.13 | 23.70 | 23.73 | 1,057,789 | -0.52(-2.14%) |
Jul 30, 2008 | 24.27 | 24.36 | 23.98 | 24.24 | 1,268,318 | -0.58(-2.33%) |
Jul 29, 2008 | 24.82 | 24.96 | 24.47 | 24.82 | 1,465,130 | +0.13(+0.54%) |
Jul 28, 2008 | 25.48 | 25.48 | 24.57 | 24.69 | 1,366,518 | -0.49(-1.94%) |
Jul 25, 2008 | 26.03 | 26.45 | 25.06 | 25.18 | 945,601 | -0.60(-2.33%) |
Jul 24, 2008 | 26.11 | 26.27 | 25.71 | 25.78 | 1,254,534 | +0.07(+0.26%) |
Jul 23, 2008 | 25.40 | 25.94 | 25.40 | 25.71 | 1,434,720 | +0.41(+1.61%) |
Jul 22, 2008 | 24.56 | 25.32 | 24.54 | 25.30 | 2,043,184 | +1.05(+4.34%) |
Jul 21, 2008 | 25.10 | 25.10 | 24.15 | 24.25 | 548,255 | -0.04(-0.18%) |
Jul 18, 2008 | 24.22 | 24.40 | 24.10 | 24.30 | 1,306,458 | -0.19(-0.79%) |
Jul 17, 2008 | 24.30 | 24.64 | 24.13 | 24.49 | 2,710,143 | +0.09(+0.36%) |
Jul 16, 2008 | 23.86 | 24.40 | 23.79 | 24.40 | 3,428,451 | +0.39(+1.61%) |
Jul 15, 2008 | 23.79 | 24.20 | 23.66 | 24.01 | 2,083,086 | -0.26(-1.07%) |
Jul 14, 2008 | 24.78 | 24.80 | 24.17 | 24.27 | 1,628,230 | -0.52(-2.09%) |
Jul 11, 2008 | 24.56 | 25.09 | 24.47 | 24.79 | 1,042,835 | -0.42(-1.65%) |
Jul 10, 2008 | 25.05 | 25.30 | 24.90 | 25.21 | 918,655 | +0.29(+1.16%) |
Jul 09, 2008 | 24.80 | 25.49 | 24.80 | 24.92 | 3,307,130 | +0.15(+0.60%) |
Jul 08, 2008 | 24.84 | 25.09 | 24.56 | 24.77 | 3,811,278 | -0.06(-0.24%) |
Jul 07, 2008 | 25.19 | 25.22 | 24.67 | 24.83 | 2,049,036 | -0.07(-0.27%) |
Jul 04, 2008 | 24.77 | 25.25 | 24.77 | 24.90 | 1,443,496 | +0.00(+0.00%) |
Jul 03, 2008 | 24.77 | 25.25 | 24.77 | 24.90 | 1,443,496 | +0.21(+0.84%) |
Jul 02, 2008 | 25.22 | 25.46 | 24.66 | 24.69 | 1,997,387 | -0.54(-2.15%) |
Jul 01, 2008 | 24.99 | 25.42 | 24.87 | 25.23 | 2,941,214 | -0.01(-0.03%) |
Jun 30, 2008 | 24.99 | 25.47 | 24.99 | 25.24 | 1,785,493 | -0.12(-0.47%) |
Jun 27, 2008 | 25.38 | 25.54 | 25.15 | 25.36 | 1,860,527 | -0.02(-0.09%) |
Jun 26, 2008 | 25.96 | 25.96 | 25.38 | 25.38 | 4,116,174 | -1.31(-4.89%) |
Jun 25, 2008 | 26.30 | 26.91 | 26.30 | 26.68 | 2,001,750 | +0.89(+3.45%) |
Jun 24, 2008 | 25.60 | 25.90 | 25.46 | 25.79 | 935,328 | +0.63(+2.51%) |
Jun 23, 2008 | 24.97 | 25.28 | 24.97 | 25.16 | 1,153,705 | +0.20(+0.80%) |
Jun 20, 2008 | 25.13 | 25.43 | 24.88 | 24.96 | 1,838,799 | -0.85(-3.30%) |
Jun 19, 2008 | 25.76 | 25.87 | 25.27 | 25.82 | 1,626,289 | +0.04(+0.14%) |
Jun 18, 2008 | 26.06 | 26.07 | 25.67 | 25.78 | 867,778 | -0.21(-0.80%) |
Jun 17, 2008 | 26.45 | 26.45 | 25.88 | 25.99 | 885,321 | -0.32(-1.21%) |
Jun 16, 2008 | 26.43 | 26.43 | 25.96 | 26.31 | 833,883 | -0.13(-0.50%) |
Jun 13, 2008 | 26.34 | 26.59 | 26.24 | 26.44 | 1,177,239 | +0.66(+2.56%) |
Jun 12, 2008 | 25.59 | 25.98 | 25.59 | 25.78 | 850,502 | +0.22(+0.84%) |
Jun 11, 2008 | 26.05 | 26.22 | 25.52 | 25.56 | 1,071,278 | -0.20(-0.78%) |
Jun 10, 2008 | 25.71 | 25.87 | 25.54 | 25.76 | 896,542 | -0.39(-1.50%) |
Jun 09, 2008 | 25.94 | 26.54 | 25.94 | 26.16 | 941,709 | -0.04(-0.14%) |
Jun 06, 2008 | 26.92 | 27.00 | 26.02 | 26.19 | 1,461,449 | -0.70(-2.59%) |
Jun 05, 2008 | 26.62 | 26.89 | 26.54 | 26.89 | 2,485,883 | +0.50(+1.88%) |
Jun 04, 2008 | 26.49 | 26.70 | 26.18 | 26.39 | 4,188,530 | +1.59(+6.43%) |
Jun 03, 2008 | 24.94 | 24.98 | 24.59 | 24.80 | 1,098,431 | -0.31(-1.24%) |
Jun 02, 2008 | 25.07 | 25.42 | 24.96 | 25.11 | 702,585 | +0.47(+1.90%) |
May 30, 2008 | 24.50 | 24.84 | 24.47 | 24.64 | 812,094 | +0.79(+3.33%) |
May 29, 2008 | 23.72 | 23.86 | 23.64 | 23.85 | 787,927 | +0.31(+1.32%) |
May 28, 2008 | 23.44 | 23.58 | 23.21 | 23.54 | 781,011 | -0.13(-0.53%) |
May 27, 2008 | 23.90 | 23.90 | 23.37 | 23.67 | 525,510 | -0.07(-0.28%) |
May 26, 2008 | 24.04 | 24.04 | 23.61 | 23.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.04 | 24.04 | 23.61 | 23.73 | 471,471 | -0.27(-1.14%) |
May 22, 2008 | 23.80 | 24.10 | 23.80 | 24.01 | 671,744 | +0.29(+1.22%) |
May 21, 2008 | 24.03 | 24.06 | 23.67 | 23.72 | 548,549 | -0.38(-1.57%) |
May 20, 2008 | 24.29 | 24.29 | 24.00 | 24.10 | 660,128 | -0.24(-1.01%) |
May 19, 2008 | 24.44 | 24.55 | 24.27 | 24.34 | 461,835 | -0.27(-1.11%) |
May 16, 2008 | 24.53 | 24.72 | 24.32 | 24.61 | 861,165 | +0.16(+0.67%) |
May 15, 2008 | 23.88 | 24.47 | 23.88 | 24.45 | 632,293 | +0.88(+3.74%) |
May 14, 2008 | 23.24 | 23.69 | 23.24 | 23.57 | 538,223 | +0.66(+2.88%) |
May 13, 2008 | 23.35 | 23.35 | 22.78 | 22.91 | 521,962 | +0.10(+0.42%) |
May 12, 2008 | 22.75 | 22.89 | 22.66 | 22.81 | 770,677 | -0.26(-1.13%) |
May 09, 2008 | 23.15 | 23.25 | 22.88 | 23.07 | 388,252 | -0.47(-2.02%) |
May 08, 2008 | 23.64 | 23.80 | 23.42 | 23.55 | 714,344 | -0.47(-1.95%) |
May 07, 2008 | 24.47 | 24.47 | 23.93 | 24.01 | 638,574 | -0.57(-2.32%) |
May 06, 2008 | 24.17 | 24.62 | 24.17 | 24.59 | 790,099 | +0.11(+0.45%) |
May 05, 2008 | 24.61 | 24.62 | 24.33 | 24.47 | 605,807 | -0.07(-0.30%) |
May 02, 2008 | 24.44 | 24.66 | 24.33 | 24.55 | 949,408 | +0.56(+2.35%) |
May 01, 2008 | 23.70 | 23.98 | 23.59 | 23.98 | 660,772 | +0.44(+1.86%) |
Apr 30, 2008 | 23.58 | 23.90 | 23.37 | 23.55 | 943,578 | -0.62(-2.58%) |
Apr 29, 2008 | 24.10 | 24.36 | 24.03 | 24.17 | 918,051 | -0.14(-0.58%) |
Apr 28, 2008 | 23.93 | 24.39 | 23.93 | 24.31 | 1,034,407 | +0.64(+2.69%) |
Apr 25, 2008 | 23.36 | 23.67 | 23.04 | 23.67 | 2,300,164 | +0.53(+2.31%) |
Apr 24, 2008 | 23.07 | 23.32 | 22.87 | 23.14 | 690,049 | +0.24(+1.07%) |
Apr 23, 2008 | 22.85 | 23.04 | 22.68 | 22.89 | 405,631 | -0.17(-0.74%) |
Apr 22, 2008 | 23.29 | 23.50 | 22.96 | 23.07 | 800,041 | -0.89(-3.71%) |
Apr 21, 2008 | 23.59 | 23.95 | 23.58 | 23.95 | 1,298,821 | +1.40(+6.21%) |
Apr 18, 2008 | 22.29 | 22.66 | 22.29 | 22.55 | 1,290,260 | +0.61(+2.77%) |
Apr 17, 2008 | 21.76 | 21.99 | 21.73 | 21.95 | 678,542 | +0.36(+1.65%) |
Apr 16, 2008 | 21.00 | 21.59 | 21.00 | 21.59 | 784,375 | +0.93(+4.49%) |
Apr 15, 2008 | 20.84 | 20.84 | 20.54 | 20.66 | 580,960 | +0.06(+0.29%) |
Apr 14, 2008 | 20.76 | 20.76 | 20.58 | 20.60 | 928,579 | -0.22(-1.03%) |
Apr 11, 2008 | 20.88 | 21.01 | 20.75 | 20.82 | 514,848 | -0.06(-0.28%) |
Apr 10, 2008 | 20.81 | 21.03 | 20.81 | 20.88 | 450,930 | +0.11(+0.54%) |
Apr 09, 2008 | 21.11 | 21.16 | 20.74 | 20.77 | 930,461 | -0.57(-2.68%) |
Apr 08, 2008 | 21.36 | 21.38 | 21.21 | 21.34 | 821,604 | -0.31(-1.44%) |
Apr 07, 2008 | 21.93 | 21.93 | 21.51 | 21.65 | 1,247,575 | +0.27(+1.28%) |
Apr 04, 2008 | 21.35 | 21.50 | 21.16 | 21.37 | 846,206 | -0.70(-3.16%) |
Apr 03, 2008 | 22.21 | 22.21 | 21.88 | 22.07 | 536,357 | -0.47(-2.07%) |
Apr 02, 2008 | 22.26 | 22.71 | 22.26 | 22.54 | 756,811 | +0.38(+1.71%) |
Apr 01, 2008 | 21.95 | 22.20 | 21.84 | 22.16 | 773,425 | +0.79(+3.71%) |
Mar 31, 2008 | 21.51 | 21.53 | 21.29 | 21.37 | 999,086 | -0.65(-2.93%) |
Mar 28, 2008 | 22.61 | 22.61 | 21.95 | 22.01 | 548,231 | -0.19(-0.84%) |
Mar 27, 2008 | 22.47 | 22.49 | 22.13 | 22.20 | 575,682 | -0.26(-1.16%) |
Mar 26, 2008 | 22.63 | 22.73 | 22.38 | 22.46 | 832,918 | -0.27(-1.21%) |
Mar 25, 2008 | 22.58 | 22.89 | 22.40 | 22.73 | 1,154,449 | +0.70(+3.20%) |
Mar 24, 2008 | 21.95 | 22.23 | 21.86 | 22.03 | 1,092,512 | +1.41(+6.83%) |
Mar 21, 2008 | 20.48 | 20.65 | 20.14 | 20.62 | 1,037,660 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 20.65 | 20.14 | 20.62 | 1,037,660 | +0.35(+1.72%) |
Mar 19, 2008 | 20.87 | 20.90 | 20.26 | 20.27 | 672,392 | -0.26(-1.26%) |
Mar 18, 2008 | 20.61 | 20.61 | 20.14 | 20.53 | 1,174,116 | +0.04(+0.18%) |
Mar 17, 2008 | 20.44 | 20.75 | 20.03 | 20.49 | 1,051,362 | -0.22(-1.04%) |
Mar 14, 2008 | 21.33 | 21.33 | 20.57 | 20.71 | 1,676,573 | -1.15(-5.26%) |
Mar 13, 2008 | 21.86 | 21.97 | 21.38 | 21.86 | 795,757 | -0.19(-0.87%) |
Mar 12, 2008 | 22.43 | 22.43 | 21.99 | 22.05 | 609,347 | -0.35(-1.56%) |
Mar 11, 2008 | 21.90 | 22.40 | 21.90 | 22.40 | 748,323 | +1.05(+4.93%) |
Mar 10, 2008 | 21.23 | 21.63 | 21.23 | 21.34 | 667,228 | +0.01(+0.03%) |
Mar 07, 2008 | 21.77 | 21.77 | 21.29 | 21.34 | 722,053 | -0.47(-2.18%) |
Mar 06, 2008 | 22.15 | 22.15 | 21.80 | 21.81 | 703,983 | -0.31(-1.41%) |
Mar 05, 2008 | 22.20 | 22.22 | 21.86 | 22.12 | 794,192 | +0.13(+0.61%) |
Mar 04, 2008 | 22.25 | 22.25 | 21.80 | 21.99 | 1,454,393 | -0.38(-1.69%) |