Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.23 | 26.43 | 25.97 | 26.32 | 5,137,380 | +0.01(+0.03%) |
May 28, 2009 | 25.82 | 26.37 | 25.61 | 26.32 | 7,494,423 | +0.64(+2.48%) |
May 27, 2009 | 25.69 | 25.96 | 25.43 | 25.68 | 6,294,564 | +0.07(+0.27%) |
May 26, 2009 | 24.57 | 25.65 | 24.50 | 25.61 | 7,170,001 | +0.70(+2.81%) |
May 22, 2009 | 24.59 | 25.12 | 24.40 | 24.91 | 4,815,946 | +0.29(+1.18%) |
May 21, 2009 | 24.02 | 24.62 | 23.90 | 24.62 | 7,472,554 | +0.15(+0.62%) |
May 20, 2009 | 24.72 | 24.83 | 24.45 | 24.47 | 6,852,727 | -0.27(-1.09%) |
May 19, 2009 | 25.14 | 25.21 | 24.68 | 24.74 | 5,534,233 | -0.44(-1.76%) |
May 18, 2009 | 24.93 | 25.21 | 24.69 | 25.18 | 4,018,824 | +0.39(+1.59%) |
May 15, 2009 | 25.08 | 25.24 | 24.74 | 24.79 | 5,602,028 | -0.26(-1.05%) |
May 14, 2009 | 25.21 | 25.46 | 24.94 | 25.05 | 5,917,643 | -0.09(-0.36%) |
May 13, 2009 | 25.42 | 25.55 | 25.01 | 25.14 | 4,492,752 | -0.49(-1.92%) |
May 12, 2009 | 25.51 | 25.71 | 25.22 | 25.63 | 4,973,591 | +0.13(+0.52%) |
May 11, 2009 | 25.01 | 25.66 | 24.78 | 25.50 | 4,760,867 | -0.01(-0.05%) |
May 08, 2009 | 25.42 | 25.69 | 25.02 | 25.51 | 6,053,511 | +0.31(+1.24%) |
May 07, 2009 | 25.43 | 25.78 | 25.02 | 25.20 | 7,097,852 | -0.30(-1.17%) |
May 06, 2009 | 24.95 | 25.66 | 24.78 | 25.50 | 7,389,658 | +0.79(+3.20%) |
May 05, 2009 | 23.96 | 25.39 | 23.90 | 24.71 | 10,122,702 | +0.57(+2.35%) |
May 04, 2009 | 24.81 | 24.81 | 23.94 | 24.14 | 9,828,408 | -0.46(-1.86%) |
May 01, 2009 | 24.31 | 24.65 | 23.92 | 24.60 | 5,298,241 | +0.22(+0.91%) |
Apr 30, 2009 | 24.09 | 24.72 | 24.09 | 24.38 | 7,765,887 | -0.15(-0.62%) |
Apr 29, 2009 | 24.13 | 24.75 | 24.06 | 24.53 | 4,545,034 | +0.53(+2.19%) |
Apr 28, 2009 | 23.89 | 24.26 | 23.60 | 24.00 | 5,034,426 | +0.14(+0.58%) |
Apr 27, 2009 | 23.89 | 24.31 | 23.79 | 23.86 | 6,244,090 | -0.62(-2.52%) |
Apr 24, 2009 | 24.95 | 24.95 | 24.16 | 24.48 | 7,803,584 | +0.26(+1.06%) |
Apr 23, 2009 | 24.55 | 24.61 | 23.97 | 24.22 | 4,886,071 | -0.39(-1.58%) |
Apr 22, 2009 | 25.05 | 25.14 | 24.53 | 24.61 | 5,087,234 | -0.35(-1.39%) |
Apr 21, 2009 | 24.68 | 25.19 | 24.52 | 24.96 | 5,994,049 | +0.37(+1.52%) |
Apr 20, 2009 | 25.03 | 25.15 | 24.51 | 24.58 | 4,965,438 | -0.42(-1.69%) |
Apr 17, 2009 | 25.49 | 25.49 | 24.88 | 25.01 | 5,290,965 | -0.28(-1.12%) |
Apr 16, 2009 | 24.76 | 25.39 | 24.73 | 25.29 | 4,636,831 | +0.69(+2.79%) |
Apr 15, 2009 | 24.58 | 24.65 | 24.36 | 24.61 | 5,297,853 | -0.07(-0.28%) |
Apr 14, 2009 | 24.89 | 24.92 | 24.50 | 24.67 | 4,374,442 | -0.29(-1.17%) |
Apr 13, 2009 | 24.83 | 25.10 | 24.76 | 24.97 | 4,182,212 | -0.10(-0.41%) |
Apr 09, 2009 | 24.07 | 25.10 | 24.02 | 25.07 | 5,908,591 | +0.65(+2.67%) |
Apr 08, 2009 | 24.72 | 24.76 | 24.11 | 24.42 | 3,818,825 | +0.01(+0.03%) |
Apr 07, 2009 | 24.62 | 24.92 | 24.40 | 24.41 | 5,067,704 | -0.67(-2.68%) |
Apr 06, 2009 | 25.21 | 25.31 | 24.76 | 25.08 | 4,883,848 | -0.31(-1.23%) |
Apr 03, 2009 | 25.27 | 25.42 | 24.93 | 25.39 | 4,560,491 | +0.31(+1.24%) |
Apr 02, 2009 | 24.72 | 25.43 | 24.52 | 25.08 | 7,340,607 | +0.78(+3.19%) |
Apr 01, 2009 | 23.83 | 24.56 | 23.73 | 24.31 | 5,968,182 | -0.04(-0.17%) |
Mar 31, 2009 | 24.51 | 24.62 | 24.23 | 24.35 | 6,918,661 | -0.06(-0.23%) |
Mar 30, 2009 | 24.37 | 24.47 | 24.08 | 24.40 | 5,833,335 | -0.87(-3.45%) |
Mar 26, 2009 | 25.22 | 25.48 | 24.61 | 25.28 | 9,211,883 | +0.61(+2.47%) |
Mar 25, 2009 | 24.79 | 25.14 | 24.23 | 24.67 | 12,017,797 | -0.56(-2.22%) |
Mar 24, 2009 | 25.62 | 25.62 | 25.14 | 25.23 | 6,916,233 | -0.60(-2.31%) |
Mar 23, 2009 | 25.35 | 25.96 | 25.28 | 25.82 | 9,733,225 | +0.69(+2.73%) |
Mar 20, 2009 | 25.78 | 25.87 | 24.84 | 25.14 | 8,031,776 | -0.29(-1.14%) |
Mar 19, 2009 | 25.83 | 25.85 | 25.21 | 25.43 | 5,558,754 | -0.27(-1.05%) |
Mar 18, 2009 | 25.06 | 25.84 | 24.93 | 25.70 | 7,578,780 | +0.33(+1.31%) |
Mar 17, 2009 | 24.92 | 25.45 | 24.24 | 25.37 | 7,067,935 | +0.88(+3.59%) |
Mar 16, 2009 | 24.92 | 24.92 | 24.16 | 24.49 | 5,235,685 | +0.00(+0.00%) |
Mar 13, 2009 | 24.90 | 24.90 | 23.84 | 24.49 | 4,724,188 | +0.17(+0.68%) |
Mar 12, 2009 | 23.16 | 24.41 | 23.16 | 24.32 | 6,424,482 | +0.60(+2.51%) |
Mar 11, 2009 | 24.24 | 24.53 | 23.56 | 23.73 | 6,783,270 | -0.24(-1.01%) |
Mar 10, 2009 | 23.20 | 23.99 | 22.78 | 23.97 | 8,422,628 | +0.98(+4.25%) |
Mar 09, 2009 | 22.88 | 23.37 | 22.71 | 22.99 | 8,147,771 | -0.06(-0.24%) |
Mar 06, 2009 | 22.18 | 23.19 | 22.18 | 23.05 | 10,915,279 | +0.33(+1.46%) |
Mar 05, 2009 | 23.51 | 23.51 | 22.57 | 22.71 | 8,173,383 | -0.83(-3.53%) |
Mar 04, 2009 | 23.44 | 23.86 | 22.71 | 23.55 | 9,402,369 | +0.67(+2.94%) |