Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.59 | 25.63 | 25.02 | 25.63 | 1,021,867 | +0.22(+0.86%) |
May 28, 2009 | 25.96 | 26.15 | 25.22 | 25.41 | 2,052,210 | -0.47(-1.80%) |
May 27, 2009 | 25.88 | 26.17 | 25.59 | 25.87 | 1,235,843 | -0.01(-0.05%) |
May 26, 2009 | 24.85 | 26.13 | 24.82 | 25.89 | 1,652,582 | +0.65(+2.57%) |
May 22, 2009 | 25.34 | 25.50 | 25.03 | 25.24 | 961,568 | +0.08(+0.33%) |
May 21, 2009 | 26.55 | 26.87 | 24.75 | 25.16 | 4,380,128 | -1.57(-5.88%) |
May 20, 2009 | 24.40 | 26.79 | 24.09 | 26.73 | 10,543,211 | +2.30(+9.39%) |
May 19, 2009 | 23.63 | 24.62 | 23.62 | 24.43 | 2,558,543 | +0.83(+3.50%) |
May 18, 2009 | 22.97 | 23.63 | 22.08 | 23.61 | 3,551,483 | +0.66(+2.87%) |
May 15, 2009 | 23.61 | 23.97 | 22.89 | 22.95 | 2,882,923 | -0.67(-2.84%) |
May 14, 2009 | 23.72 | 23.78 | 23.19 | 23.62 | 1,548,248 | +0.02(+0.10%) |
May 13, 2009 | 23.88 | 24.28 | 23.52 | 23.60 | 1,608,631 | -0.47(-1.96%) |
May 12, 2009 | 24.45 | 24.55 | 23.84 | 24.07 | 1,905,652 | -0.28(-1.17%) |
May 11, 2009 | 24.07 | 25.04 | 23.73 | 24.35 | 2,710,805 | +0.50(+2.11%) |
May 08, 2009 | 23.39 | 24.19 | 23.38 | 23.85 | 2,204,150 | -0.08(-0.35%) |
May 07, 2009 | 23.53 | 24.40 | 23.41 | 23.93 | 1,951,192 | +0.54(+2.31%) |
May 06, 2009 | 23.82 | 23.82 | 23.00 | 23.39 | 1,797,565 | -0.29(-1.24%) |
May 05, 2009 | 23.20 | 23.75 | 23.07 | 23.69 | 2,006,298 | +0.49(+2.13%) |
May 04, 2009 | 22.38 | 23.19 | 21.78 | 23.19 | 3,417,807 | +0.32(+1.41%) |
May 01, 2009 | 23.48 | 23.48 | 22.74 | 22.87 | 2,645,110 | -0.64(-2.74%) |
Apr 30, 2009 | 24.04 | 24.26 | 23.33 | 23.51 | 2,387,689 | -0.26(-1.08%) |
Apr 29, 2009 | 22.93 | 24.00 | 22.60 | 23.77 | 2,971,743 | +1.06(+4.66%) |
Apr 28, 2009 | 22.56 | 23.30 | 21.56 | 22.71 | 5,720,674 | +1.21(+5.64%) |
Apr 27, 2009 | 20.18 | 21.61 | 19.97 | 21.50 | 4,172,687 | +1.31(+6.47%) |
Apr 24, 2009 | 19.56 | 20.45 | 19.37 | 20.19 | 2,787,141 | +0.80(+4.11%) |
Apr 23, 2009 | 19.66 | 19.68 | 19.12 | 19.39 | 1,515,196 | -0.25(-1.26%) |
Apr 22, 2009 | 19.12 | 20.01 | 19.11 | 19.64 | 1,464,471 | +0.42(+2.18%) |
Apr 21, 2009 | 18.76 | 19.69 | 18.75 | 19.22 | 2,828,799 | +0.50(+2.69%) |
Apr 20, 2009 | 19.34 | 19.56 | 18.45 | 18.72 | 1,196,221 | -0.88(-4.50%) |
Apr 17, 2009 | 19.52 | 19.82 | 19.31 | 19.60 | 998,238 | +0.06(+0.29%) |
Apr 16, 2009 | 19.41 | 19.69 | 19.15 | 19.54 | 1,563,175 | +0.33(+1.70%) |
Apr 15, 2009 | 19.34 | 19.59 | 18.51 | 19.22 | 2,410,660 | -0.17(-0.89%) |
Apr 14, 2009 | 18.39 | 19.78 | 18.28 | 19.39 | 2,202,065 | +0.99(+5.40%) |
Apr 13, 2009 | 18.11 | 18.41 | 18.03 | 18.40 | 1,793,625 | +0.25(+1.36%) |
Apr 09, 2009 | 17.50 | 18.17 | 17.50 | 18.15 | 4,148,106 | +1.08(+6.34%) |
Apr 08, 2009 | 17.84 | 17.92 | 16.23 | 17.07 | 2,993,114 | -0.74(-4.14%) |
Apr 07, 2009 | 17.49 | 17.94 | 17.15 | 17.80 | 1,951,927 | +0.17(+0.95%) |
Apr 06, 2009 | 17.91 | 18.20 | 17.45 | 17.64 | 1,391,699 | -0.45(-2.50%) |
Apr 03, 2009 | 18.53 | 18.85 | 17.96 | 18.09 | 1,756,728 | -0.39(-2.12%) |
Apr 02, 2009 | 18.32 | 18.81 | 18.18 | 18.48 | 1,868,213 | +0.51(+2.83%) |
Apr 01, 2009 | 17.59 | 18.09 | 17.36 | 17.97 | 2,267,736 | +0.08(+0.47%) |
Mar 31, 2009 | 17.55 | 18.15 | 17.55 | 17.89 | 1,648,889 | +0.49(+2.79%) |
Mar 30, 2009 | 17.47 | 17.69 | 17.13 | 17.40 | 1,705,465 | -0.59(-3.29%) |
Mar 26, 2009 | 17.48 | 18.05 | 17.31 | 17.99 | 1,397,186 | +0.63(+3.63%) |
Mar 25, 2009 | 17.13 | 17.85 | 16.92 | 17.36 | 1,616,887 | +0.41(+2.39%) |
Mar 24, 2009 | 17.01 | 17.34 | 16.96 | 16.96 | 967,625 | -0.21(-1.20%) |
Mar 23, 2009 | 16.69 | 17.18 | 16.61 | 17.16 | 1,558,506 | +1.00(+6.18%) |
Mar 20, 2009 | 16.53 | 16.57 | 15.94 | 16.17 | 1,276,528 | -0.34(-2.04%) |
Mar 19, 2009 | 16.59 | 16.65 | 16.33 | 16.50 | 1,312,107 | +0.00(+0.03%) |
Mar 18, 2009 | 16.32 | 16.80 | 16.28 | 16.50 | 1,464,287 | -0.03(-0.20%) |
Mar 17, 2009 | 16.08 | 16.54 | 15.92 | 16.53 | 987,529 | +0.43(+2.67%) |
Mar 16, 2009 | 16.26 | 16.58 | 16.07 | 16.10 | 1,287,069 | -0.16(-1.00%) |
Mar 13, 2009 | 16.03 | 16.36 | 15.87 | 16.26 | 0 | +0.19(+1.19%) |
Mar 12, 2009 | 15.25 | 16.23 | 15.08 | 16.07 | 1,439,159 | +0.72(+4.68%) |
Mar 11, 2009 | 15.22 | 15.54 | 14.96 | 15.35 | 2,180,322 | +0.22(+1.48%) |
Mar 10, 2009 | 14.52 | 15.25 | 14.50 | 15.13 | 1,392,274 | +0.77(+5.36%) |
Mar 09, 2009 | 15.23 | 15.23 | 14.20 | 14.36 | 2,531,489 | -0.98(-6.36%) |
Mar 06, 2009 | 15.45 | 15.72 | 15.01 | 15.34 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 16.31 | 16.31 | 15.26 | 15.34 | 1,552,597 | -1.20(-7.25%) |
Mar 04, 2009 | 16.16 | 16.87 | 15.83 | 16.53 | 1,854,910 | +0.83(+5.29%) |
Mar 02, 2009 | 16.65 | 17.02 | 15.65 | 15.70 | 3,231,951 | -1.48(-8.61%) |
Feb 27, 2009 | 17.58 | 18.54 | 17.03 | 17.18 | 0 | +0.56(+3.34%) |
Feb 26, 2009 | 18.34 | 18.45 | 16.59 | 16.63 | 5,137,004 | -1.53(-8.43%) |
Feb 25, 2009 | 18.54 | 18.68 | 17.99 | 18.16 | 1,145,210 | -0.42(-2.24%) |
Feb 24, 2009 | 17.86 | 18.63 | 17.78 | 18.57 | 1,738,701 | +0.71(+3.97%) |
Feb 23, 2009 | 18.57 | 18.60 | 17.61 | 17.86 | 1,739,057 | -0.67(-3.60%) |
Feb 20, 2009 | 18.54 | 18.67 | 17.79 | 18.53 | 2,655,823 | -0.09(-0.50%) |
Feb 19, 2009 | 19.22 | 19.22 | 18.38 | 18.62 | 1,946,122 | -0.28(-1.46%) |
Feb 18, 2009 | 18.89 | 18.99 | 18.40 | 18.90 | 1,206,557 | +0.17(+0.92%) |
Feb 17, 2009 | 18.76 | 18.97 | 18.47 | 18.73 | 1,514,825 | -0.52(-2.69%) |
Feb 13, 2009 | 18.73 | 19.37 | 18.73 | 19.24 | 983,958 | +0.30(+1.58%) |
Feb 12, 2009 | 18.34 | 19.03 | 18.14 | 18.95 | 1,624,728 | +0.39(+2.11%) |
Feb 11, 2009 | 18.58 | 18.80 | 18.20 | 18.55 | 2,226,554 | -0.38(-2.00%) |
Feb 10, 2009 | 18.97 | 19.64 | 18.87 | 18.93 | 1,581,300 | -0.17(-0.88%) |
Feb 09, 2009 | 19.47 | 19.57 | 18.91 | 19.10 | 933,770 | -0.45(-2.29%) |
Feb 06, 2009 | 19.02 | 19.70 | 18.85 | 19.55 | 2,120,719 | +0.51(+2.67%) |
Feb 05, 2009 | 18.13 | 19.08 | 17.99 | 19.04 | 2,049,829 | +0.89(+4.91%) |
Feb 04, 2009 | 18.18 | 18.36 | 17.96 | 18.15 | 1,404,931 | -0.03(-0.15%) |
Feb 03, 2009 | 18.06 | 18.28 | 17.75 | 18.18 | 1,351,595 | +0.19(+1.06%) |
Feb 02, 2009 | 17.43 | 18.32 | 17.35 | 17.99 | 1,697,727 | +0.33(+1.85%) |
Jan 30, 2009 | 17.89 | 17.95 | 17.35 | 17.66 | 0 | -0.27(-1.51%) |
Jan 29, 2009 | 17.90 | 17.99 | 17.67 | 17.93 | 1,915,090 | -0.06(-0.31%) |
Jan 28, 2009 | 17.73 | 17.99 | 17.54 | 17.99 | 1,307,715 | +0.52(+2.99%) |
Jan 27, 2009 | 16.88 | 17.54 | 16.87 | 17.46 | 1,072,633 | +0.60(+3.54%) |
Jan 26, 2009 | 16.91 | 17.19 | 16.69 | 16.87 | 738,238 | +0.02(+0.14%) |
Jan 23, 2009 | 16.73 | 17.07 | 16.43 | 16.84 | 816,367 | -0.33(-1.93%) |
Jan 22, 2009 | 16.86 | 17.39 | 16.86 | 17.17 | 1,094,028 | -0.08(-0.49%) |
Jan 21, 2009 | 16.72 | 17.30 | 16.56 | 17.26 | 724,151 | +0.56(+3.32%) |
Jan 20, 2009 | 17.58 | 17.63 | 16.61 | 16.70 | 725,339 | -0.97(-5.49%) |
Jan 16, 2009 | 17.46 | 17.78 | 17.30 | 17.67 | 0 | +0.44(+2.57%) |
Jan 15, 2009 | 17.18 | 17.34 | 16.53 | 17.23 | 1,389,174 | -0.01(-0.08%) |
Jan 14, 2009 | 17.79 | 17.91 | 17.17 | 17.24 | 1,513,106 | -0.74(-4.12%) |
Jan 13, 2009 | 17.66 | 18.23 | 17.55 | 17.99 | 923,620 | +0.33(+1.88%) |
Jan 12, 2009 | 18.32 | 18.32 | 17.56 | 17.65 | 1,281,301 | -0.75(-4.08%) |
Jan 09, 2009 | 18.45 | 18.51 | 17.86 | 18.41 | 897,807 | -0.08(-0.45%) |
Jan 08, 2009 | 18.18 | 18.70 | 17.86 | 18.49 | 1,411,505 | +0.24(+1.33%) |
Jan 07, 2009 | 17.96 | 18.84 | 17.79 | 18.25 | 1,952,118 | +0.05(+0.28%) |
Jan 06, 2009 | 17.99 | 18.38 | 17.67 | 18.20 | 1,725,631 | +0.28(+1.59%) |
Jan 05, 2009 | 17.73 | 17.99 | 17.44 | 17.91 | 1,518,312 | +0.13(+0.71%) |
Jan 02, 2009 | 17.60 | 17.86 | 17.12 | 17.78 | 0 | +0.26(+1.46%) |
Jan 01, 2009 | 17.16 | 17.64 | 17.04 | 17.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.16 | 17.64 | 17.04 | 17.53 | 1,027,207 | +0.33(+1.93%) |
Dec 30, 2008 | 16.70 | 17.20 | 16.62 | 17.20 | 1,159,569 | +0.54(+3.25%) |
Dec 29, 2008 | 16.67 | 16.73 | 16.36 | 16.66 | 1,238,608 | -0.01(-0.06%) |
Dec 26, 2008 | 16.53 | 16.72 | 16.45 | 16.66 | 752,501 | +0.14(+0.82%) |
Dec 24, 2008 | 16.20 | 16.76 | 15.99 | 16.53 | 801,476 | +0.33(+2.05%) |
Dec 23, 2008 | 16.44 | 16.65 | 16.09 | 16.20 | 1,455,647 | -0.20(-1.22%) |
Dec 22, 2008 | 17.14 | 17.14 | 16.06 | 16.40 | 1,747,665 | -0.56(-3.33%) |
Dec 19, 2008 | 17.01 | 17.19 | 16.62 | 16.96 | 1,499,735 | -0.07(-0.44%) |
Dec 18, 2008 | 16.01 | 17.24 | 15.91 | 17.04 | 2,219,045 | +1.06(+6.66%) |
Dec 17, 2008 | 15.98 | 16.23 | 15.87 | 15.97 | 1,809,300 | -0.28(-1.75%) |
Dec 16, 2008 | 15.41 | 16.27 | 15.41 | 16.26 | 1,902,167 | +0.90(+5.86%) |
Dec 15, 2008 | 16.71 | 16.71 | 15.12 | 15.36 | 2,245,206 | -1.15(-6.98%) |
Dec 12, 2008 | 16.22 | 16.68 | 15.93 | 16.51 | 1,258,613 | +0.27(+1.67%) |
Dec 11, 2008 | 15.87 | 17.02 | 15.86 | 16.24 | 2,122,007 | +0.37(+2.35%) |
Dec 10, 2008 | 16.03 | 16.39 | 15.78 | 15.87 | 1,973,992 | -0.06(-0.38%) |
Dec 09, 2008 | 16.59 | 16.92 | 15.87 | 15.93 | 1,750,870 | -0.73(-4.40%) |
Dec 08, 2008 | 16.82 | 16.99 | 16.27 | 16.66 | 1,418,237 | +0.18(+1.10%) |
Dec 05, 2008 | 15.72 | 16.50 | 15.25 | 16.48 | 1,275,347 | +0.52(+3.28%) |
Dec 04, 2008 | 16.24 | 16.54 | 15.70 | 15.96 | 1,263,596 | -0.48(-2.90%) |
Dec 03, 2008 | 16.01 | 16.47 | 15.85 | 16.43 | 1,771,865 | -0.09(-0.54%) |
Dec 02, 2008 | 16.00 | 16.63 | 15.69 | 16.52 | 1,436,793 | +0.68(+4.30%) |
Dec 01, 2008 | 16.91 | 16.91 | 15.61 | 15.84 | 2,077,117 | -1.49(-8.61%) |
Nov 28, 2008 | 16.94 | 17.42 | 16.66 | 17.33 | 453,023 | +0.48(+2.82%) |
Nov 26, 2008 | 16.12 | 16.99 | 16.12 | 16.86 | 1,415,618 | +0.26(+1.55%) |
Nov 25, 2008 | 15.74 | 16.65 | 14.88 | 16.60 | 1,510,197 | +0.83(+5.27%) |
Nov 24, 2008 | 15.21 | 16.00 | 14.67 | 15.77 | 3,257,186 | +0.63(+4.19%) |
Nov 21, 2008 | 15.46 | 15.60 | 14.28 | 15.13 | 2,747,053 | -0.18(-1.19%) |
Nov 20, 2008 | 17.11 | 17.17 | 15.30 | 15.32 | 1,667,888 | -1.90(-11.03%) |
Nov 19, 2008 | 18.53 | 18.97 | 17.15 | 17.22 | 1,178,982 | -1.38(-7.40%) |
Nov 18, 2008 | 18.47 | 18.94 | 17.78 | 18.59 | 2,136,349 | +0.14(+0.76%) |
Nov 17, 2008 | 18.27 | 19.11 | 18.12 | 18.45 | 1,312,820 | +0.25(+1.36%) |
Nov 14, 2008 | 19.18 | 19.44 | 18.15 | 18.20 | 0 | -1.25(-6.43%) |
Nov 13, 2008 | 18.28 | 19.45 | 17.86 | 19.45 | 1,314,122 | +1.26(+6.92%) |
Nov 12, 2008 | 18.61 | 18.89 | 18.14 | 18.20 | 1,099,942 | -0.65(-3.47%) |
Nov 11, 2008 | 18.51 | 19.24 | 18.12 | 18.85 | 1,330,414 | +0.13(+0.70%) |
Nov 10, 2008 | 19.24 | 19.41 | 18.49 | 18.72 | 762,523 | -0.32(-1.67%) |
Nov 07, 2008 | 18.89 | 19.16 | 18.62 | 19.03 | 696,981 | +0.18(+0.97%) |
Nov 06, 2008 | 18.52 | 19.20 | 18.52 | 18.85 | 1,615,134 | +0.29(+1.58%) |
Nov 05, 2008 | 19.05 | 19.33 | 18.30 | 18.56 | 1,903,069 | -0.69(-3.56%) |
Nov 04, 2008 | 20.41 | 20.48 | 19.00 | 19.24 | 1,900,844 | -0.89(-4.40%) |
Nov 03, 2008 | 19.54 | 20.46 | 19.45 | 20.13 | 835,433 | +0.52(+2.64%) |
Oct 31, 2008 | 19.08 | 19.81 | 18.56 | 19.61 | 1,473,504 | +0.57(+2.99%) |
Oct 30, 2008 | 17.98 | 19.09 | 17.92 | 19.04 | 2,343,691 | +1.31(+7.39%) |
Oct 29, 2008 | 17.42 | 18.28 | 16.96 | 17.73 | 2,425,669 | +0.48(+2.76%) |
Oct 28, 2008 | 16.75 | 18.43 | 15.71 | 17.26 | 3,302,211 | +0.11(+0.63%) |
Oct 27, 2008 | 18.41 | 18.45 | 17.13 | 17.15 | 1,187,682 | -1.44(-7.73%) |
Oct 24, 2008 | 18.08 | 18.76 | 17.64 | 18.59 | 954,760 | -0.04(-0.23%) |
Oct 23, 2008 | 19.60 | 19.73 | 18.04 | 18.63 | 1,327,014 | -0.98(-5.02%) |
Oct 22, 2008 | 19.90 | 20.14 | 19.17 | 19.61 | 1,295,465 | -0.55(-2.71%) |
Oct 21, 2008 | 20.05 | 20.67 | 20.05 | 20.16 | 823,873 | -0.03(-0.16%) |
Oct 20, 2008 | 19.82 | 20.47 | 19.71 | 20.19 | 975,513 | +0.48(+2.44%) |
Oct 17, 2008 | 20.03 | 20.44 | 19.57 | 19.71 | 1,328,549 | -0.45(-2.24%) |
Oct 16, 2008 | 20.57 | 20.57 | 19.13 | 20.16 | 1,726,128 | -0.55(-2.66%) |
Oct 15, 2008 | 21.13 | 21.20 | 20.49 | 20.71 | 1,553,519 | -0.82(-3.79%) |
Oct 14, 2008 | 21.97 | 22.50 | 20.98 | 21.53 | 2,515,496 | -0.12(-0.54%) |
Oct 13, 2008 | 19.61 | 21.66 | 19.58 | 21.65 | 1,836,235 | +2.50(+13.03%) |
Oct 10, 2008 | 18.66 | 20.06 | 17.78 | 19.15 | 2,870,920 | -0.98(-4.84%) |
Oct 09, 2008 | 21.24 | 21.79 | 20.06 | 20.13 | 2,040,993 | -0.98(-4.66%) |
Oct 08, 2008 | 21.27 | 22.02 | 21.01 | 21.11 | 2,567,243 | -0.81(-3.68%) |
Oct 07, 2008 | 22.40 | 22.83 | 21.84 | 21.92 | 2,182,088 | -0.92(-4.04%) |
Oct 06, 2008 | 23.76 | 23.76 | 22.46 | 22.84 | 2,325,195 | -1.18(-4.90%) |
Oct 03, 2008 | 24.71 | 25.06 | 23.95 | 24.02 | 0 | -0.54(-2.20%) |
Oct 02, 2008 | 24.54 | 24.70 | 24.14 | 24.56 | 1,817,188 | -0.25(-1.00%) |
Oct 01, 2008 | 25.33 | 25.33 | 24.50 | 24.81 | 2,567,548 | -1.33(-5.10%) |
Sep 30, 2008 | 26.42 | 26.42 | 25.51 | 26.14 | 1,335,826 | -0.01(-0.04%) |
Sep 29, 2008 | 26.97 | 27.00 | 25.94 | 26.15 | 1,423,259 | -1.03(-3.78%) |
Sep 26, 2008 | 27.55 | 27.56 | 26.93 | 27.18 | 0 | -0.48(-1.74%) |
Sep 25, 2008 | 27.67 | 27.89 | 27.19 | 27.66 | 1,194,659 | +0.09(+0.32%) |
Sep 24, 2008 | 27.89 | 27.98 | 27.48 | 27.57 | 702,601 | -0.37(-1.32%) |
Sep 23, 2008 | 28.48 | 28.93 | 27.73 | 27.94 | 1,416,604 | -0.56(-1.95%) |
Sep 22, 2008 | 28.98 | 29.42 | 28.42 | 28.49 | 926,880 | -0.38(-1.33%) |
Sep 19, 2008 | 30.49 | 32.31 | 28.21 | 28.87 | 0 | -0.33(-1.12%) |
Sep 18, 2008 | 29.12 | 29.30 | 28.60 | 29.20 | 1,905,009 | +0.24(+0.84%) |
Sep 17, 2008 | 29.27 | 29.39 | 28.85 | 28.96 | 1,320,801 | -0.52(-1.76%) |
Sep 16, 2008 | 29.31 | 29.65 | 29.14 | 29.48 | 1,548,944 | -0.28(-0.96%) |
Sep 15, 2008 | 29.91 | 30.18 | 29.02 | 29.76 | 1,037,141 | -0.60(-1.98%) |
Sep 12, 2008 | 30.17 | 30.62 | 29.91 | 30.36 | 1,296,815 | +0.06(+0.20%) |
Sep 11, 2008 | 29.37 | 30.30 | 29.01 | 30.30 | 2,309,430 | +0.85(+2.88%) |
Sep 10, 2008 | 29.79 | 29.85 | 29.28 | 29.45 | 2,047,565 | -0.13(-0.43%) |
Sep 09, 2008 | 29.20 | 29.76 | 29.04 | 29.58 | 1,618,988 | +0.33(+1.13%) |
Sep 08, 2008 | 29.56 | 29.60 | 29.03 | 29.25 | 1,195,698 | +0.15(+0.53%) |
Sep 05, 2008 | 28.85 | 29.16 | 28.66 | 29.09 | 0 | +0.22(+0.78%) |
Sep 04, 2008 | 28.93 | 29.01 | 28.76 | 28.87 | 1,403,612 | -0.14(-0.48%) |
Sep 03, 2008 | 28.99 | 29.17 | 28.92 | 29.01 | 556,826 | +0.06(+0.19%) |
Sep 02, 2008 | 29.04 | 29.39 | 28.59 | 28.95 | 1,089,737 | +0.13(+0.45%) |
Aug 29, 2008 | 29.08 | 29.28 | 28.78 | 28.82 | 0 | -0.42(-1.45%) |
Aug 28, 2008 | 29.26 | 29.37 | 29.08 | 29.25 | 834,704 | -0.02(-0.08%) |
Aug 27, 2008 | 28.98 | 29.60 | 28.72 | 29.27 | 1,069,154 | +0.40(+1.39%) |
Aug 26, 2008 | 29.03 | 29.03 | 28.46 | 28.87 | 815,316 | -0.08(-0.29%) |
Aug 25, 2008 | 29.38 | 29.38 | 28.51 | 28.95 | 716,418 | -0.43(-1.48%) |
Aug 22, 2008 | 29.51 | 29.64 | 29.23 | 29.39 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.11 | 29.56 | 28.94 | 29.39 | 765,580 | +0.16(+0.56%) |
Aug 20, 2008 | 29.62 | 29.67 | 29.05 | 29.22 | 507,769 | -0.35(-1.20%) |
Aug 19, 2008 | 29.28 | 29.82 | 29.28 | 29.58 | 696,720 | +0.15(+0.51%) |
Aug 18, 2008 | 30.01 | 30.32 | 29.28 | 29.43 | 976,827 | -0.74(-2.44%) |
Aug 15, 2008 | 26.59 | 30.21 | 26.59 | 30.17 | 0 | +0.70(+2.37%) |
Aug 14, 2008 | 28.65 | 29.67 | 28.65 | 29.47 | 1,609,857 | +0.71(+2.48%) |
Aug 13, 2008 | 27.95 | 28.93 | 27.78 | 28.75 | 1,386,446 | +0.76(+2.72%) |
Aug 12, 2008 | 28.19 | 28.19 | 27.76 | 27.99 | 1,019,732 | -0.21(-0.73%) |
Aug 11, 2008 | 28.01 | 28.28 | 27.91 | 28.20 | 1,416,177 | +0.18(+0.65%) |
Aug 08, 2008 | 27.74 | 28.16 | 27.61 | 28.02 | 1,281,993 | +0.14(+0.50%) |
Aug 07, 2008 | 28.03 | 28.19 | 27.76 | 27.88 | 1,760,215 | -0.40(-1.40%) |
Aug 06, 2008 | 28.59 | 28.59 | 27.82 | 28.27 | 1,685,302 | -0.28(-1.00%) |
Aug 05, 2008 | 28.97 | 28.97 | 28.03 | 28.56 | 2,009,729 | -0.41(-1.42%) |
Aug 04, 2008 | 28.61 | 29.05 | 28.54 | 28.97 | 1,569,185 | +0.41(+1.44%) |
Aug 01, 2008 | 28.13 | 28.71 | 27.75 | 28.56 | 1,228,684 | +0.28(+0.97%) |
Jul 31, 2008 | 27.43 | 28.80 | 27.20 | 28.28 | 1,593,365 | -0.18(-0.62%) |
Jul 30, 2008 | 28.49 | 30.79 | 28.07 | 28.46 | 2,534,899 | +0.24(+0.84%) |
Jul 29, 2008 | 29.48 | 29.48 | 28.10 | 28.22 | 4,400,090 | +0.21(+0.73%) |
Jul 28, 2008 | 27.77 | 28.12 | 27.43 | 28.02 | 2,183,082 | +0.44(+1.59%) |
Jul 25, 2008 | 27.78 | 28.01 | 27.49 | 27.58 | 1,752,216 | -0.03(-0.12%) |
Jul 24, 2008 | 27.71 | 27.82 | 27.53 | 27.61 | 935,086 | -0.14(-0.50%) |
Jul 23, 2008 | 28.28 | 28.39 | 27.47 | 27.75 | 2,318,814 | -0.72(-2.52%) |
Jul 22, 2008 | 27.82 | 28.53 | 27.61 | 28.47 | 1,545,343 | +0.49(+1.75%) |
Jul 21, 2008 | 28.65 | 28.65 | 27.95 | 27.98 | 1,710,061 | -0.67(-2.33%) |
Jul 18, 2008 | 28.96 | 29.26 | 28.56 | 28.65 | 990,779 | -0.27(-0.92%) |
Jul 17, 2008 | 29.13 | 29.23 | 28.34 | 28.91 | 2,078,982 | -0.28(-0.94%) |
Jul 16, 2008 | 28.69 | 29.28 | 28.69 | 29.19 | 1,562,154 | +0.55(+1.91%) |
Jul 15, 2008 | 28.11 | 28.78 | 28.01 | 28.64 | 1,154,394 | +0.39(+1.39%) |
Jul 14, 2008 | 28.63 | 28.83 | 28.07 | 28.25 | 1,104,975 | -0.21(-0.74%) |
Jul 11, 2008 | 28.10 | 28.96 | 27.88 | 28.46 | 4,159,207 | -1.27(-4.27%) |
Jul 10, 2008 | 29.63 | 29.86 | 29.37 | 29.73 | 883,133 | +0.06(+0.19%) |
Jul 09, 2008 | 29.33 | 30.04 | 29.25 | 29.67 | 1,204,694 | +0.35(+1.19%) |
Jul 08, 2008 | 29.58 | 29.70 | 28.95 | 29.32 | 1,461,087 | -0.28(-0.96%) |
Jul 07, 2008 | 30.05 | 30.43 | 29.22 | 29.61 | 1,728,576 | -0.42(-1.38%) |
Jul 04, 2008 | 29.88 | 30.11 | 29.52 | 30.02 | 1,131,925 | +0.00(+0.00%) |
Jul 03, 2008 | 29.88 | 30.11 | 29.52 | 30.02 | 1,131,925 | +0.16(+0.55%) |
Jul 02, 2008 | 29.70 | 30.32 | 29.46 | 29.86 | 2,046,028 | +0.42(+1.44%) |
Jul 01, 2008 | 29.24 | 29.60 | 28.97 | 29.43 | 1,040,747 | -0.06(-0.21%) |
Jun 30, 2008 | 29.49 | 30.00 | 29.43 | 29.49 | 902,482 | -0.07(-0.25%) |
Jun 27, 2008 | 29.42 | 29.78 | 29.12 | 29.57 | 1,682,295 | +0.08(+0.27%) |
Jun 26, 2008 | 29.47 | 29.86 | 29.17 | 29.49 | 1,095,085 | -0.02(-0.08%) |
Jun 25, 2008 | 29.38 | 29.73 | 29.30 | 29.51 | 1,129,507 | +0.17(+0.59%) |
Jun 24, 2008 | 28.59 | 29.56 | 28.59 | 29.34 | 1,957,759 | +0.72(+2.53%) |
Jun 23, 2008 | 29.03 | 29.03 | 28.52 | 28.62 | 1,120,824 | -0.26(-0.89%) |
Jun 20, 2008 | 28.70 | 29.08 | 28.69 | 28.87 | 1,461,676 | -0.04(-0.15%) |
Jun 19, 2008 | 28.65 | 29.04 | 28.32 | 28.92 | 1,298,487 | +0.22(+0.78%) |
Jun 18, 2008 | 28.66 | 28.93 | 28.38 | 28.69 | 685,777 | -0.06(-0.19%) |
Jun 17, 2008 | 28.76 | 28.93 | 28.60 | 28.75 | 709,645 | +0.00(+0.00%) |
Jun 16, 2008 | 28.69 | 28.88 | 28.36 | 28.75 | 655,004 | -0.02(-0.08%) |
Jun 13, 2008 | 28.08 | 28.78 | 28.01 | 28.77 | 1,203,426 | -0.06(-0.19%) |
Jun 12, 2008 | 28.32 | 29.16 | 28.22 | 28.83 | 1,257,578 | +0.63(+2.23%) |
Jun 11, 2008 | 29.32 | 29.32 | 28.07 | 28.20 | 1,666,024 | -1.18(-4.02%) |
Jun 10, 2008 | 29.62 | 29.63 | 29.01 | 29.38 | 1,375,771 | -0.09(-0.32%) |
Jun 09, 2008 | 29.15 | 29.63 | 28.89 | 29.47 | 1,594,505 | +0.22(+0.77%) |
Jun 06, 2008 | 29.81 | 29.82 | 29.15 | 29.25 | 1,000,969 | -0.73(-2.43%) |
Jun 05, 2008 | 29.90 | 30.25 | 29.74 | 29.98 | 1,152,703 | +0.27(+0.90%) |
Jun 04, 2008 | 29.80 | 29.92 | 29.44 | 29.71 | 1,210,636 | -0.27(-0.89%) |
Jun 03, 2008 | 29.61 | 30.00 | 29.55 | 29.98 | 2,104,414 | +0.24(+0.82%) |