Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.97 | 26.24 | 25.73 | 25.91 | 3,078,341 | -0.06(-0.22%) |
Apr 29, 2009 | 25.88 | 26.21 | 25.78 | 25.96 | 1,669,966 | +0.19(+0.72%) |
Apr 28, 2009 | 25.43 | 26.31 | 25.43 | 25.78 | 3,402,707 | +0.07(+0.28%) |
Apr 27, 2009 | 25.74 | 26.27 | 25.63 | 25.70 | 2,192,088 | -0.23(-0.88%) |
Apr 24, 2009 | 26.97 | 26.97 | 25.85 | 25.93 | 2,078,694 | -0.91(-3.39%) |
Apr 23, 2009 | 26.88 | 27.12 | 26.29 | 26.84 | 4,290,608 | +1.00(+3.85%) |
Apr 22, 2009 | 25.45 | 26.24 | 25.41 | 25.85 | 3,245,569 | +0.34(+1.35%) |
Apr 21, 2009 | 25.60 | 25.91 | 25.38 | 25.50 | 3,252,965 | -0.19(-0.73%) |
Apr 20, 2009 | 25.36 | 25.91 | 25.36 | 25.69 | 3,429,214 | +0.00(+0.00%) |
Apr 17, 2009 | 25.91 | 26.01 | 25.58 | 25.69 | 3,027,011 | -0.11(-0.42%) |
Apr 16, 2009 | 25.81 | 25.92 | 25.30 | 25.80 | 1,655,404 | +0.07(+0.28%) |
Apr 15, 2009 | 25.35 | 25.81 | 25.23 | 25.73 | 1,078,488 | +0.24(+0.93%) |
Apr 14, 2009 | 25.57 | 25.60 | 25.19 | 25.49 | 1,035,324 | -0.38(-1.47%) |
Apr 13, 2009 | 26.11 | 26.21 | 25.72 | 25.87 | 1,250,677 | -0.35(-1.34%) |
Apr 09, 2009 | 26.09 | 26.26 | 25.90 | 26.22 | 1,710,956 | +0.29(+1.13%) |
Apr 08, 2009 | 25.45 | 26.00 | 24.94 | 25.93 | 1,831,494 | +0.65(+2.58%) |
Apr 07, 2009 | 25.45 | 25.63 | 25.15 | 25.27 | 1,415,363 | -0.49(-1.92%) |
Apr 06, 2009 | 25.77 | 25.98 | 25.55 | 25.77 | 1,536,583 | -0.14(-0.53%) |
Apr 03, 2009 | 25.50 | 25.92 | 25.29 | 25.91 | 1,912,577 | +0.37(+1.46%) |
Apr 02, 2009 | 25.67 | 25.81 | 25.40 | 25.53 | 1,543,490 | +0.21(+0.82%) |
Apr 01, 2009 | 24.70 | 25.39 | 24.52 | 25.33 | 1,612,180 | +0.42(+1.67%) |
Mar 31, 2009 | 25.12 | 25.18 | 24.44 | 24.91 | 2,003,567 | +0.01(+0.03%) |
Mar 30, 2009 | 24.63 | 24.99 | 24.59 | 24.90 | 1,770,879 | -0.26(-1.03%) |
Mar 26, 2009 | 25.10 | 25.22 | 24.55 | 25.16 | 2,477,942 | +0.09(+0.37%) |
Mar 25, 2009 | 24.91 | 25.11 | 24.44 | 25.07 | 3,813,458 | -0.32(-1.24%) |
Mar 24, 2009 | 25.96 | 26.00 | 25.27 | 25.38 | 2,047,358 | -0.58(-2.24%) |
Mar 23, 2009 | 25.33 | 25.96 | 25.33 | 25.96 | 2,493,032 | +0.92(+3.69%) |
Mar 20, 2009 | 25.05 | 25.48 | 25.02 | 25.04 | 2,718,690 | -0.01(-0.03%) |
Mar 19, 2009 | 25.20 | 25.40 | 24.73 | 25.05 | 2,112,912 | -0.19(-0.74%) |
Mar 18, 2009 | 25.05 | 25.55 | 24.67 | 25.23 | 3,079,090 | +0.11(+0.46%) |
Mar 17, 2009 | 23.83 | 25.17 | 23.62 | 25.12 | 4,792,398 | +1.25(+5.26%) |
Mar 16, 2009 | 23.98 | 24.16 | 23.68 | 23.86 | 2,490,956 | +0.06(+0.24%) |
Mar 13, 2009 | 23.21 | 23.86 | 23.05 | 23.81 | 0 | +0.72(+3.14%) |
Mar 12, 2009 | 22.18 | 23.12 | 22.18 | 23.08 | 2,356,749 | +0.90(+4.07%) |
Mar 11, 2009 | 22.54 | 22.62 | 22.15 | 22.18 | 3,256,594 | +0.14(+0.62%) |
Mar 10, 2009 | 22.49 | 22.62 | 21.70 | 22.04 | 5,090,755 | -0.11(-0.49%) |
Mar 09, 2009 | 22.58 | 23.15 | 22.12 | 22.15 | 4,918,447 | -0.78(-3.41%) |
Mar 06, 2009 | 22.69 | 23.00 | 22.49 | 22.93 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 23.86 | 23.86 | 22.35 | 22.57 | 4,084,539 | -1.38(-5.78%) |
Mar 04, 2009 | 23.96 | 24.21 | 23.51 | 23.96 | 1,987,927 | -0.07(-0.30%) |
Mar 02, 2009 | 23.83 | 24.41 | 23.65 | 24.03 | 2,820,287 | -0.12(-0.50%) |
Feb 27, 2009 | 23.65 | 24.48 | 23.65 | 24.15 | 0 | +0.21(+0.87%) |
Feb 26, 2009 | 24.69 | 24.77 | 23.93 | 23.94 | 3,418,000 | -0.53(-2.17%) |
Feb 25, 2009 | 24.34 | 24.82 | 24.21 | 24.47 | 4,889,782 | +0.01(+0.03%) |
Feb 24, 2009 | 24.29 | 24.54 | 24.08 | 24.46 | 2,509,248 | +0.29(+1.22%) |
Feb 23, 2009 | 24.98 | 24.98 | 24.09 | 24.17 | 2,177,529 | -0.66(-2.66%) |
Feb 20, 2009 | 24.73 | 25.34 | 24.59 | 24.83 | 0 | -0.28(-1.11%) |
Feb 19, 2009 | 25.15 | 25.58 | 24.52 | 25.11 | 1,650,184 | +0.17(+0.69%) |
Feb 18, 2009 | 25.24 | 25.24 | 24.72 | 24.94 | 2,208,031 | -0.07(-0.29%) |
Feb 17, 2009 | 25.73 | 25.73 | 24.91 | 25.01 | 3,268,620 | -1.42(-5.37%) |
Feb 13, 2009 | 26.26 | 26.64 | 26.03 | 26.43 | 4,267,447 | +0.24(+0.90%) |
Feb 12, 2009 | 25.50 | 26.19 | 25.13 | 26.19 | 2,512,720 | +0.42(+1.61%) |
Feb 11, 2009 | 25.72 | 25.88 | 25.09 | 25.78 | 1,556,875 | +0.11(+0.45%) |
Feb 10, 2009 | 26.18 | 26.31 | 25.55 | 25.66 | 1,946,401 | -0.65(-2.45%) |
Feb 09, 2009 | 26.83 | 26.95 | 26.08 | 26.31 | 2,871,609 | -0.56(-2.08%) |
Feb 06, 2009 | 26.11 | 26.94 | 26.00 | 26.87 | 4,071,340 | +0.72(+2.77%) |
Feb 05, 2009 | 26.03 | 26.27 | 25.87 | 26.14 | 2,501,792 | +0.01(+0.03%) |
Feb 04, 2009 | 26.53 | 26.67 | 25.89 | 26.14 | 2,456,749 | -0.39(-1.46%) |
Feb 03, 2009 | 26.14 | 26.75 | 25.93 | 26.52 | 5,246,446 | +0.37(+1.40%) |
Feb 02, 2009 | 26.52 | 26.52 | 25.83 | 26.16 | 2,335,369 | -0.57(-2.12%) |
Jan 30, 2009 | 27.00 | 27.40 | 26.47 | 26.72 | 0 | -0.40(-1.48%) |
Jan 29, 2009 | 26.70 | 27.35 | 26.68 | 27.12 | 2,553,128 | +0.35(+1.31%) |
Jan 28, 2009 | 27.00 | 27.23 | 26.64 | 26.77 | 3,452,741 | -0.09(-0.35%) |
Jan 27, 2009 | 25.81 | 26.99 | 25.79 | 26.87 | 4,579,640 | +1.71(+6.78%) |
Jan 26, 2009 | 25.08 | 25.34 | 25.02 | 25.16 | 3,043,037 | +0.11(+0.46%) |
Jan 23, 2009 | 24.89 | 25.20 | 24.80 | 25.05 | 2,336,964 | -0.08(-0.31%) |
Jan 22, 2009 | 24.92 | 25.27 | 24.62 | 25.12 | 3,113,751 | +0.84(+3.45%) |
Jan 21, 2009 | 24.62 | 24.62 | 23.87 | 24.29 | 1,887,813 | +0.00(+0.00%) |
Jan 20, 2009 | 25.03 | 25.36 | 24.24 | 24.29 | 1,680,560 | -0.82(-3.28%) |
Jan 16, 2009 | 24.93 | 25.45 | 24.84 | 25.11 | 1,471,206 | +0.42(+1.68%) |
Jan 15, 2009 | 24.42 | 24.69 | 24.01 | 24.69 | 1,276,478 | +0.24(+1.00%) |
Jan 14, 2009 | 24.78 | 24.95 | 24.23 | 24.45 | 1,198,871 | -0.54(-2.18%) |
Jan 13, 2009 | 25.00 | 25.18 | 24.76 | 25.00 | 1,339,856 | +0.00(+0.00%) |
Jan 12, 2009 | 24.59 | 25.10 | 24.39 | 25.00 | 1,212,706 | +0.32(+1.31%) |
Jan 09, 2009 | 25.18 | 25.18 | 24.66 | 24.67 | 1,124,807 | -0.52(-2.05%) |
Jan 08, 2009 | 25.25 | 25.33 | 24.94 | 25.19 | 1,403,355 | -0.20(-0.79%) |
Jan 07, 2009 | 25.43 | 25.74 | 25.30 | 25.39 | 1,093,960 | -0.39(-1.53%) |
Jan 06, 2009 | 25.53 | 25.86 | 25.21 | 25.78 | 2,018,511 | +0.34(+1.35%) |
Jan 05, 2009 | 25.59 | 25.81 | 25.24 | 25.44 | 1,921,264 | -0.23(-0.89%) |
Jan 02, 2009 | 25.17 | 25.81 | 24.84 | 25.67 | 0 | +0.77(+3.08%) |
Jan 01, 2009 | 25.38 | 25.39 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.38 | 25.39 | 24.90 | 24.90 | 2,047,034 | -0.43(-1.70%) |
Dec 30, 2008 | 24.77 | 25.33 | 24.77 | 25.33 | 1,212,795 | +0.67(+2.73%) |
Dec 29, 2008 | 24.97 | 24.97 | 24.38 | 24.66 | 1,713,912 | -0.35(-1.40%) |
Dec 26, 2008 | 25.10 | 25.33 | 24.86 | 25.01 | 615,956 | -0.11(-0.46%) |
Dec 24, 2008 | 25.07 | 25.35 | 25.05 | 25.12 | 378,206 | +0.10(+0.40%) |
Dec 23, 2008 | 25.33 | 25.58 | 24.92 | 25.02 | 893,153 | -0.11(-0.46%) |
Dec 22, 2008 | 25.07 | 25.52 | 24.74 | 25.14 | 1,300,092 | +0.01(+0.03%) |
Dec 19, 2008 | 25.53 | 25.78 | 25.11 | 25.13 | 1,887,061 | -0.30(-1.18%) |
Dec 18, 2008 | 26.16 | 26.50 | 25.29 | 25.43 | 2,427,563 | -0.47(-1.83%) |
Dec 17, 2008 | 25.81 | 26.26 | 25.78 | 25.91 | 1,488,212 | -0.39(-1.47%) |
Dec 16, 2008 | 25.72 | 26.29 | 25.32 | 26.29 | 1,724,630 | +0.93(+3.67%) |
Dec 15, 2008 | 25.73 | 25.77 | 25.12 | 25.36 | 1,586,698 | -0.20(-0.79%) |
Dec 12, 2008 | 24.69 | 25.77 | 24.69 | 25.56 | 1,768,256 | +0.30(+1.19%) |
Dec 11, 2008 | 25.25 | 25.88 | 25.21 | 25.26 | 1,319,916 | -0.26(-1.01%) |
Dec 10, 2008 | 25.08 | 25.58 | 24.97 | 25.52 | 1,622,478 | +0.47(+1.86%) |
Dec 09, 2008 | 24.87 | 25.45 | 24.87 | 25.05 | 1,714,487 | -0.32(-1.27%) |
Dec 08, 2008 | 25.22 | 25.57 | 24.87 | 25.38 | 1,736,816 | +0.55(+2.22%) |
Dec 05, 2008 | 24.47 | 24.82 | 23.83 | 24.82 | 2,024,886 | +0.14(+0.58%) |
Dec 04, 2008 | 25.12 | 25.53 | 24.44 | 24.68 | 1,694,746 | -0.67(-2.63%) |
Dec 03, 2008 | 24.96 | 25.38 | 24.67 | 25.35 | 1,941,630 | +0.09(+0.37%) |
Dec 02, 2008 | 24.94 | 25.25 | 24.49 | 25.25 | 2,003,048 | +0.72(+2.92%) |
Dec 01, 2008 | 25.22 | 25.65 | 24.53 | 24.54 | 1,818,600 | -1.27(-4.92%) |
Nov 28, 2008 | 24.92 | 25.86 | 24.89 | 25.81 | 1,035,366 | +0.85(+3.39%) |
Nov 26, 2008 | 24.65 | 24.98 | 24.00 | 24.96 | 2,075,795 | -0.07(-0.29%) |
Nov 25, 2008 | 26.31 | 26.31 | 24.14 | 25.03 | 2,406,174 | -0.88(-3.40%) |
Nov 24, 2008 | 25.16 | 26.19 | 24.62 | 25.91 | 1,925,482 | +1.05(+4.21%) |
Nov 21, 2008 | 23.85 | 24.87 | 23.01 | 24.87 | 2,940,566 | +1.35(+5.73%) |
Nov 20, 2008 | 24.06 | 24.95 | 23.43 | 23.52 | 2,490,074 | -0.70(-2.87%) |
Nov 19, 2008 | 24.82 | 25.50 | 24.20 | 24.21 | 1,729,973 | -0.66(-2.65%) |
Nov 18, 2008 | 24.23 | 25.26 | 24.04 | 24.87 | 2,248,387 | +0.28(+1.14%) |
Nov 17, 2008 | 25.57 | 25.68 | 24.59 | 24.59 | 2,015,895 | -1.18(-4.59%) |
Nov 14, 2008 | 25.91 | 26.79 | 25.73 | 25.78 | 0 | -0.56(-2.12%) |
Nov 13, 2008 | 25.10 | 26.34 | 24.44 | 26.34 | 2,486,373 | +1.33(+5.33%) |
Nov 12, 2008 | 25.27 | 25.67 | 24.94 | 25.00 | 1,758,054 | -0.57(-2.24%) |
Nov 11, 2008 | 25.86 | 26.10 | 25.29 | 25.58 | 1,182,066 | -0.45(-1.74%) |
Nov 10, 2008 | 26.49 | 26.87 | 25.65 | 26.03 | 1,136,683 | -0.14(-0.55%) |
Nov 07, 2008 | 25.50 | 26.17 | 25.27 | 26.17 | 1,393,387 | +0.88(+3.49%) |
Nov 06, 2008 | 26.16 | 26.59 | 25.17 | 25.29 | 1,489,783 | -0.98(-3.74%) |
Nov 05, 2008 | 27.17 | 27.17 | 26.16 | 26.27 | 1,500,874 | -1.13(-4.13%) |
Nov 04, 2008 | 27.45 | 27.78 | 26.98 | 27.40 | 2,043,170 | +0.33(+1.22%) |
Nov 03, 2008 | 26.58 | 27.12 | 26.26 | 27.07 | 1,353,278 | +0.38(+1.42%) |
Oct 31, 2008 | 26.24 | 27.02 | 26.24 | 26.69 | 1,946,372 | +0.35(+1.33%) |
Oct 30, 2008 | 25.96 | 26.52 | 25.82 | 26.34 | 1,635,147 | +0.95(+3.73%) |
Oct 29, 2008 | 25.76 | 26.26 | 25.25 | 25.40 | 2,544,870 | -0.38(-1.47%) |
Oct 28, 2008 | 24.10 | 25.78 | 23.78 | 25.78 | 3,044,775 | +2.08(+8.77%) |
Oct 27, 2008 | 23.86 | 24.29 | 23.65 | 23.70 | 2,254,502 | -0.38(-1.58%) |
Oct 24, 2008 | 24.01 | 24.92 | 23.76 | 24.08 | 2,881,294 | -1.35(-5.33%) |
Oct 23, 2008 | 24.97 | 25.86 | 24.56 | 25.43 | 2,509,328 | +0.47(+1.87%) |
Oct 22, 2008 | 25.66 | 25.93 | 24.49 | 24.97 | 2,223,028 | -0.76(-2.95%) |
Oct 21, 2008 | 25.33 | 26.30 | 25.23 | 25.73 | 1,912,779 | +0.17(+0.67%) |
Oct 20, 2008 | 25.53 | 25.72 | 24.92 | 25.55 | 2,248,912 | +0.32(+1.28%) |
Oct 17, 2008 | 24.79 | 25.88 | 24.30 | 25.23 | 2,453,701 | -0.03(-0.11%) |
Oct 16, 2008 | 25.02 | 25.60 | 23.79 | 25.26 | 5,378,572 | +1.63(+6.89%) |
Oct 15, 2008 | 24.93 | 24.93 | 23.63 | 23.63 | 3,923,051 | -1.23(-4.93%) |
Oct 14, 2008 | 26.46 | 26.89 | 24.38 | 24.86 | 3,374,060 | -0.84(-3.26%) |
Oct 13, 2008 | 25.42 | 25.70 | 24.63 | 25.70 | 3,198,546 | +0.97(+3.91%) |
Oct 10, 2008 | 24.16 | 25.87 | 23.63 | 24.73 | 0 | -0.25(-1.00%) |
Oct 09, 2008 | 27.06 | 27.14 | 24.95 | 24.98 | 3,258,197 | -1.69(-6.34%) |
Oct 08, 2008 | 26.94 | 27.32 | 26.42 | 26.67 | 3,876,007 | -0.21(-0.80%) |
Oct 07, 2008 | 27.13 | 27.45 | 26.62 | 26.89 | 3,228,311 | +0.22(+0.83%) |
Oct 06, 2008 | 27.46 | 27.86 | 26.54 | 26.67 | 3,458,536 | -1.26(-4.52%) |
Oct 03, 2008 | 28.17 | 28.54 | 27.83 | 27.93 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 28.54 | 28.63 | 27.76 | 27.93 | 2,423,202 | -0.75(-2.60%) |
Oct 01, 2008 | 28.25 | 29.07 | 27.90 | 28.67 | 2,041,671 | +0.33(+1.16%) |
Sep 30, 2008 | 28.09 | 28.79 | 27.83 | 28.34 | 2,273,161 | +0.38(+1.36%) |
Sep 29, 2008 | 29.09 | 29.28 | 27.91 | 27.96 | 3,582,726 | -1.47(-4.99%) |
Sep 26, 2008 | 29.17 | 29.70 | 28.74 | 29.43 | 0 | -0.06(-0.22%) |
Sep 25, 2008 | 29.30 | 29.96 | 29.01 | 29.50 | 2,295,973 | +0.47(+1.60%) |
Sep 24, 2008 | 29.86 | 29.86 | 28.30 | 29.03 | 4,011,347 | -0.82(-2.76%) |
Sep 23, 2008 | 30.25 | 31.48 | 29.73 | 29.86 | 4,825,612 | -0.61(-2.00%) |
Sep 22, 2008 | 29.22 | 31.77 | 29.07 | 30.46 | 7,617,472 | +1.29(+4.42%) |
Sep 19, 2008 | 31.10 | 31.10 | 28.60 | 29.17 | 0 | -1.03(-3.39%) |
Sep 18, 2008 | 28.82 | 30.68 | 28.64 | 30.20 | 4,777,818 | +1.64(+5.75%) |
Sep 17, 2008 | 28.44 | 29.55 | 27.20 | 28.56 | 4,209,426 | -0.25(-0.87%) |
Sep 16, 2008 | 27.96 | 28.89 | 27.96 | 28.81 | 2,284,953 | +0.49(+1.75%) |
Sep 15, 2008 | 28.95 | 29.02 | 28.01 | 28.31 | 4,736,084 | -1.14(-3.87%) |
Sep 12, 2008 | 28.92 | 29.60 | 28.59 | 29.45 | 4,860,517 | +0.40(+1.38%) |
Sep 11, 2008 | 27.11 | 29.14 | 27.11 | 29.05 | 4,804,059 | +1.37(+4.95%) |
Sep 10, 2008 | 27.93 | 28.06 | 27.32 | 27.68 | 3,592,752 | +0.04(+0.13%) |
Sep 09, 2008 | 27.99 | 28.44 | 27.65 | 27.65 | 2,597,645 | -0.26(-0.92%) |
Sep 08, 2008 | 27.17 | 27.91 | 27.17 | 27.91 | 2,273,632 | +0.87(+3.21%) |
Sep 05, 2008 | 26.06 | 27.10 | 26.06 | 27.04 | 0 | +0.93(+3.57%) |
Sep 04, 2008 | 26.22 | 26.69 | 26.06 | 26.11 | 1,946,442 | -0.29(-1.11%) |
Sep 03, 2008 | 26.35 | 26.57 | 26.25 | 26.40 | 1,767,225 | +0.05(+0.19%) |
Sep 02, 2008 | 26.14 | 26.87 | 26.14 | 26.35 | 1,650,022 | +0.48(+1.86%) |
Aug 29, 2008 | 26.09 | 26.19 | 25.84 | 25.87 | 0 | -0.33(-1.26%) |
Aug 28, 2008 | 26.27 | 26.43 | 26.02 | 26.20 | 1,668,087 | +0.04(+0.14%) |
Aug 27, 2008 | 25.80 | 26.28 | 25.80 | 26.16 | 1,669,814 | +0.19(+0.75%) |
Aug 26, 2008 | 26.08 | 26.31 | 25.81 | 25.97 | 1,851,296 | -0.27(-1.01%) |
Aug 25, 2008 | 26.78 | 26.88 | 26.17 | 26.24 | 1,613,187 | -0.60(-2.24%) |
Aug 22, 2008 | 26.88 | 26.96 | 26.69 | 26.84 | 0 | +0.10(+0.38%) |
Aug 21, 2008 | 26.94 | 26.95 | 26.49 | 26.74 | 2,557,745 | -0.42(-1.56%) |
Aug 20, 2008 | 27.09 | 27.25 | 26.81 | 27.16 | 2,552,607 | +0.07(+0.26%) |
Aug 19, 2008 | 26.95 | 27.17 | 26.76 | 27.09 | 4,034,135 | +0.06(+0.21%) |
Aug 18, 2008 | 26.89 | 27.77 | 26.74 | 27.03 | 8,308,445 | -2.80(-9.39%) |
Aug 15, 2008 | 29.53 | 30.02 | 29.53 | 29.83 | 2,098,897 | +0.31(+1.04%) |
Aug 14, 2008 | 29.13 | 29.78 | 28.92 | 29.53 | 1,170,494 | +0.29(+1.01%) |
Aug 13, 2008 | 29.10 | 29.50 | 28.94 | 29.23 | 1,647,635 | -0.05(-0.17%) |
Aug 12, 2008 | 29.55 | 29.74 | 29.14 | 29.28 | 2,326,387 | -0.35(-1.19%) |
Aug 11, 2008 | 29.01 | 29.77 | 28.69 | 29.63 | 3,808,978 | +0.54(+1.87%) |
Aug 08, 2008 | 28.89 | 29.09 | 28.49 | 29.09 | 3,113,422 | +0.07(+0.25%) |
Aug 07, 2008 | 28.62 | 29.63 | 28.00 | 29.02 | 5,740,334 | +0.18(+0.62%) |
Aug 06, 2008 | 26.92 | 29.12 | 26.68 | 28.84 | 6,186,151 | +1.89(+6.99%) |
Aug 05, 2008 | 26.69 | 26.95 | 26.52 | 26.95 | 1,179,009 | +0.52(+1.95%) |
Aug 04, 2008 | 26.08 | 26.56 | 26.08 | 26.44 | 1,105,368 | +0.31(+1.18%) |
Aug 01, 2008 | 26.45 | 26.45 | 25.73 | 26.13 | 1,004,118 | -0.23(-0.87%) |
Jul 31, 2008 | 26.39 | 26.48 | 26.06 | 26.36 | 1,771,083 | -0.14(-0.51%) |
Jul 30, 2008 | 26.46 | 26.61 | 26.17 | 26.49 | 1,379,669 | +0.14(+0.54%) |
Jul 29, 2008 | 26.35 | 26.44 | 25.85 | 26.35 | 1,855,243 | +0.53(+2.05%) |
Jul 28, 2008 | 25.93 | 26.04 | 25.76 | 25.82 | 1,313,447 | -0.22(-0.85%) |
Jul 25, 2008 | 26.08 | 26.38 | 25.94 | 26.04 | 1,758,160 | +0.07(+0.28%) |
Jul 24, 2008 | 26.41 | 26.68 | 25.88 | 25.97 | 2,055,923 | -0.44(-1.68%) |
Jul 23, 2008 | 25.48 | 26.48 | 25.32 | 26.41 | 3,305,197 | +1.36(+5.44%) |
Jul 22, 2008 | 24.68 | 25.09 | 24.54 | 25.05 | 1,237,418 | +0.38(+1.54%) |
Jul 21, 2008 | 25.19 | 25.19 | 24.44 | 24.67 | 1,500,769 | -0.42(-1.66%) |
Jul 18, 2008 | 25.17 | 25.17 | 24.60 | 25.09 | 2,031,765 | +0.12(+0.49%) |
Jul 17, 2008 | 24.46 | 25.09 | 24.16 | 24.97 | 2,911,811 | +0.58(+2.38%) |
Jul 16, 2008 | 23.92 | 24.52 | 23.92 | 24.39 | 2,239,760 | +0.42(+1.73%) |
Jul 15, 2008 | 24.16 | 24.34 | 23.73 | 23.97 | 2,276,390 | -0.37(-1.53%) |
Jul 14, 2008 | 24.09 | 24.52 | 24.01 | 24.34 | 1,680,760 | +0.32(+1.34%) |
Jul 11, 2008 | 23.88 | 24.21 | 23.78 | 24.02 | 1,544,623 | -0.11(-0.45%) |
Jul 10, 2008 | 24.14 | 24.16 | 23.86 | 24.13 | 1,373,539 | +0.04(+0.15%) |
Jul 09, 2008 | 24.14 | 24.40 | 24.01 | 24.09 | 1,374,286 | -0.11(-0.44%) |
Jul 08, 2008 | 23.92 | 24.22 | 23.78 | 24.20 | 1,841,438 | +0.26(+1.08%) |
Jul 07, 2008 | 23.61 | 24.13 | 23.56 | 23.94 | 2,455,365 | +0.38(+1.61%) |
Jul 04, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,689 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,689 | +0.14(+0.58%) |
Jul 02, 2008 | 23.50 | 23.52 | 23.27 | 23.43 | 1,747,283 | +0.01(+0.06%) |
Jul 01, 2008 | 23.51 | 23.51 | 23.16 | 23.41 | 1,777,358 | -0.09(-0.37%) |
Jun 30, 2008 | 23.38 | 23.76 | 23.27 | 23.50 | 1,830,053 | +0.21(+0.92%) |
Jun 27, 2008 | 23.67 | 23.67 | 23.28 | 23.28 | 2,375,642 | -0.29(-1.25%) |
Jun 26, 2008 | 23.82 | 23.88 | 23.58 | 23.58 | 1,852,498 | -0.46(-1.91%) |
Jun 25, 2008 | 24.01 | 24.24 | 23.86 | 24.03 | 1,938,187 | +0.16(+0.66%) |
Jun 24, 2008 | 23.87 | 24.00 | 23.66 | 23.88 | 1,704,120 | -0.09(-0.39%) |
Jun 23, 2008 | 24.18 | 24.36 | 23.91 | 23.97 | 2,337,120 | -0.22(-0.92%) |
Jun 20, 2008 | 24.57 | 24.73 | 24.13 | 24.19 | 3,713,512 | -0.47(-1.89%) |
Jun 19, 2008 | 24.54 | 24.89 | 24.54 | 24.66 | 2,505,901 | -0.05(-0.20%) |
Jun 18, 2008 | 25.16 | 25.49 | 24.61 | 24.71 | 4,133,280 | -0.49(-1.93%) |
Jun 17, 2008 | 26.16 | 26.19 | 25.19 | 25.20 | 5,027,019 | -0.52(-2.01%) |
Jun 16, 2008 | 27.35 | 27.35 | 25.58 | 25.71 | 6,153,714 | -1.76(-6.42%) |
Jun 13, 2008 | 26.82 | 27.48 | 26.56 | 27.48 | 2,410,813 | +0.85(+3.18%) |
Jun 12, 2008 | 26.78 | 27.00 | 26.49 | 26.63 | 1,329,082 | +0.10(+0.38%) |
Jun 11, 2008 | 26.82 | 27.19 | 26.53 | 26.53 | 1,926,554 | -0.44(-1.62%) |
Jun 10, 2008 | 26.89 | 27.31 | 26.66 | 26.97 | 1,655,236 | +0.22(+0.83%) |
Jun 09, 2008 | 26.86 | 27.15 | 26.58 | 26.74 | 1,682,160 | -0.11(-0.40%) |
Jun 06, 2008 | 27.38 | 27.45 | 26.85 | 26.85 | 1,855,960 | -0.81(-2.93%) |
Jun 05, 2008 | 27.85 | 27.92 | 27.36 | 27.66 | 2,267,374 | -0.01(-0.03%) |
Jun 04, 2008 | 27.52 | 27.81 | 27.40 | 27.67 | 1,587,652 | +0.18(+0.65%) |
Jun 03, 2008 | 27.53 | 27.83 | 27.38 | 27.49 | 2,829,787 | -0.41(-1.46%) |
Jun 02, 2008 | 27.96 | 27.99 | 27.53 | 27.90 | 3,014,863 | -0.19(-0.69%) |
May 30, 2008 | 28.64 | 28.82 | 28.00 | 28.09 | 4,727,293 | -0.75(-2.59%) |
May 29, 2008 | 27.93 | 29.21 | 27.60 | 28.84 | 6,012,654 | +1.00(+3.58%) |
May 28, 2008 | 28.46 | 28.67 | 27.56 | 27.84 | 5,045,787 | -0.78(-2.73%) |
May 27, 2008 | 26.13 | 28.87 | 26.12 | 28.62 | 11,675,937 | +2.45(+9.37%) |
May 26, 2008 | 26.37 | 26.37 | 25.93 | 26.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.37 | 26.37 | 25.93 | 26.17 | 1,559,851 | -0.23(-0.87%) |
May 22, 2008 | 26.08 | 26.45 | 25.98 | 26.40 | 1,055,935 | +0.33(+1.26%) |
May 21, 2008 | 26.67 | 26.67 | 26.06 | 26.07 | 1,325,640 | -0.61(-2.28%) |
May 20, 2008 | 26.94 | 26.96 | 26.53 | 26.68 | 1,073,356 | -0.31(-1.14%) |
May 19, 2008 | 26.82 | 27.22 | 26.71 | 26.99 | 1,368,244 | +0.13(+0.48%) |
May 16, 2008 | 26.86 | 26.95 | 26.55 | 26.86 | 1,342,473 | +0.10(+0.38%) |
May 15, 2008 | 26.70 | 26.89 | 26.54 | 26.76 | 1,695,422 | +0.05(+0.19%) |
May 14, 2008 | 26.74 | 26.88 | 26.59 | 26.71 | 1,359,825 | +0.01(+0.05%) |
May 13, 2008 | 26.68 | 26.87 | 26.54 | 26.69 | 1,009,079 | +0.03(+0.11%) |
May 12, 2008 | 26.59 | 26.69 | 26.44 | 26.67 | 1,131,244 | +0.15(+0.57%) |
May 09, 2008 | 26.75 | 26.77 | 26.31 | 26.52 | 1,220,843 | -0.39(-1.46%) |
May 08, 2008 | 26.97 | 27.17 | 26.68 | 26.91 | 3,585,215 | -0.34(-1.24%) |
May 07, 2008 | 27.53 | 27.58 | 27.21 | 27.25 | 1,615,347 | -0.22(-0.78%) |
May 06, 2008 | 27.44 | 27.55 | 27.06 | 27.46 | 1,499,751 | +0.06(+0.24%) |
May 05, 2008 | 27.31 | 27.52 | 27.12 | 27.40 | 1,288,956 | +0.04(+0.13%) |
May 02, 2008 | 27.67 | 27.78 | 27.20 | 27.36 | 1,899,289 | -0.11(-0.39%) |