Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.00 | 41.22 | 39.41 | 39.42 | 1,959,732 | -1.28(-3.13%) |
Feb 26, 2009 | 40.88 | 41.60 | 40.42 | 40.70 | 2,013,962 | +0.02(+0.04%) |
Feb 25, 2009 | 41.49 | 42.34 | 40.69 | 40.69 | 2,011,132 | -0.42(-1.03%) |
Feb 24, 2009 | 40.35 | 41.42 | 40.04 | 41.11 | 1,741,352 | +0.80(+1.98%) |
Feb 23, 2009 | 42.34 | 42.37 | 40.16 | 40.31 | 1,569,492 | -1.66(-3.94%) |
Feb 20, 2009 | 41.82 | 42.47 | 41.51 | 41.97 | 2,181,784 | -0.30(-0.72%) |
Feb 19, 2009 | 42.75 | 43.32 | 42.08 | 42.27 | 1,485,940 | -0.33(-0.77%) |
Feb 18, 2009 | 43.11 | 43.50 | 42.47 | 42.60 | 1,178,938 | -0.65(-1.50%) |
Feb 17, 2009 | 42.65 | 43.50 | 42.55 | 43.25 | 1,411,126 | -0.49(-1.13%) |
Feb 13, 2009 | 43.59 | 44.00 | 43.02 | 43.74 | 925,790 | +0.09(+0.19%) |
Feb 12, 2009 | 42.98 | 43.79 | 42.48 | 43.66 | 1,327,622 | +0.49(+1.14%) |
Feb 11, 2009 | 43.27 | 43.75 | 42.67 | 43.17 | 1,588,972 | -0.06(-0.15%) |
Feb 10, 2009 | 43.12 | 44.20 | 42.60 | 43.23 | 2,256,946 | +0.09(+0.20%) |
Feb 09, 2009 | 41.84 | 43.30 | 41.76 | 43.15 | 1,815,818 | +1.02(+2.41%) |
Feb 06, 2009 | 41.47 | 42.37 | 41.44 | 42.13 | 1,464,796 | +0.33(+0.79%) |
Feb 05, 2009 | 41.37 | 42.00 | 40.95 | 41.80 | 2,979,272 | +0.25(+0.60%) |
Feb 04, 2009 | 42.31 | 42.70 | 41.55 | 41.55 | 3,076,842 | -0.55(-1.32%) |
Feb 03, 2009 | 39.30 | 42.50 | 38.98 | 42.11 | 8,573,438 | +6.12(+16.99%) |
Feb 02, 2009 | 37.00 | 37.15 | 35.34 | 35.99 | 2,518,158 | -1.29(-3.46%) |
Jan 30, 2009 | 36.85 | 37.66 | 36.73 | 37.28 | 1,434,806 | +0.47(+1.28%) |
Jan 29, 2009 | 36.28 | 37.72 | 36.28 | 36.81 | 1,357,146 | -0.36(-0.96%) |
Jan 28, 2009 | 36.77 | 37.34 | 36.77 | 37.17 | 1,293,636 | +0.52(+1.42%) |
Jan 27, 2009 | 35.92 | 36.74 | 35.92 | 36.65 | 1,066,786 | +0.75(+2.09%) |
Jan 26, 2009 | 35.41 | 36.20 | 34.62 | 35.90 | 1,071,840 | -0.05(-0.15%) |
Jan 23, 2009 | 35.40 | 36.38 | 35.03 | 35.95 | 1,059,606 | -0.02(-0.06%) |
Jan 22, 2009 | 35.55 | 36.41 | 35.12 | 35.98 | 982,052 | -0.14(-0.39%) |
Jan 21, 2009 | 35.37 | 36.23 | 34.77 | 36.12 | 1,152,314 | +1.00(+2.85%) |
Jan 20, 2009 | 36.38 | 36.92 | 34.82 | 35.12 | 2,421,204 | -1.64(-4.46%) |
Jan 16, 2009 | 35.28 | 36.77 | 35.18 | 36.76 | 2,552,896 | +1.70(+4.85%) |
Jan 15, 2009 | 34.02 | 35.05 | 32.93 | 35.05 | 1,354,578 | +1.02(+2.98%) |
Jan 14, 2009 | 34.28 | 34.66 | 33.60 | 34.04 | 1,124,700 | -0.70(-2.03%) |
Jan 13, 2009 | 33.49 | 35.09 | 32.97 | 34.74 | 1,514,432 | +1.07(+3.18%) |
Jan 12, 2009 | 32.52 | 33.87 | 32.52 | 33.67 | 1,189,872 | +0.57(+1.74%) |
Jan 09, 2009 | 33.66 | 33.66 | 32.41 | 33.10 | 1,188,918 | -0.48(-1.41%) |
Jan 08, 2009 | 34.12 | 34.18 | 33.20 | 33.58 | 1,663,138 | -0.52(-1.51%) |
Jan 07, 2009 | 33.51 | 34.25 | 33.20 | 34.09 | 1,442,592 | +0.07(+0.21%) |
Jan 06, 2009 | 36.12 | 36.47 | 33.77 | 34.02 | 2,938,610 | -2.00(-5.55%) |
Jan 05, 2009 | 34.37 | 36.39 | 33.50 | 36.02 | 2,383,342 | +1.83(+5.35%) |
Jan 02, 2009 | 32.88 | 34.41 | 32.65 | 34.19 | 1,116,966 | +1.06(+3.20%) |
Dec 31, 2008 | 33.12 | 33.70 | 32.51 | 33.13 | 1,060,770 | +0.18(+0.53%) |
Dec 30, 2008 | 32.74 | 33.10 | 32.36 | 32.95 | 692,284 | +0.52(+1.59%) |
Dec 29, 2008 | 33.06 | 33.27 | 31.93 | 32.44 | 645,284 | -0.51(-1.55%) |
Dec 26, 2008 | 32.41 | 33.08 | 32.41 | 32.95 | 415,140 | +0.64(+1.97%) |
Dec 24, 2008 | 32.70 | 32.96 | 31.88 | 32.31 | 347,086 | -0.39(-1.19%) |
Dec 23, 2008 | 33.37 | 33.38 | 32.37 | 32.70 | 743,872 | +0.27(+0.82%) |
Dec 22, 2008 | 32.55 | 32.76 | 31.55 | 32.44 | 1,225,028 | -0.12(-0.35%) |
Dec 19, 2008 | 33.36 | 33.60 | 32.35 | 32.55 | 1,957,524 | -0.41(-1.23%) |
Dec 18, 2008 | 32.70 | 33.89 | 32.39 | 32.96 | 1,496,110 | +0.36(+1.10%) |
Dec 17, 2008 | 31.75 | 33.18 | 31.48 | 32.60 | 2,192,716 | +0.52(+1.64%) |
Dec 16, 2008 | 31.05 | 32.31 | 30.76 | 32.08 | 1,649,370 | +1.37(+4.46%) |
Dec 15, 2008 | 31.17 | 31.25 | 30.36 | 30.70 | 1,055,068 | -0.27(-0.86%) |
Dec 12, 2008 | 30.05 | 31.00 | 29.27 | 30.97 | 2,020,552 | +0.75(+2.50%) |
Dec 11, 2008 | 30.05 | 31.03 | 29.73 | 30.21 | 3,120,982 | +0.17(+0.57%) |
Dec 10, 2008 | 31.52 | 32.15 | 29.96 | 30.05 | 2,267,258 | -1.15(-3.69%) |
Dec 09, 2008 | 31.23 | 32.49 | 31.05 | 31.20 | 2,121,152 | -0.73(-2.29%) |
Dec 08, 2008 | 31.72 | 32.35 | 31.34 | 31.93 | 2,610,228 | +0.71(+2.27%) |
Dec 05, 2008 | 29.86 | 31.35 | 29.55 | 31.21 | 2,072,454 | +0.96(+3.17%) |
Dec 04, 2008 | 29.70 | 31.19 | 29.33 | 30.25 | 3,323,090 | +0.36(+1.20%) |
Dec 03, 2008 | 29.45 | 30.25 | 28.84 | 29.89 | 2,284,418 | +0.34(+1.17%) |
Dec 02, 2008 | 28.82 | 29.77 | 27.94 | 29.55 | 2,170,222 | +1.15(+4.05%) |
Dec 01, 2008 | 29.25 | 29.49 | 28.21 | 28.40 | 2,372,104 | -1.24(-4.18%) |
Nov 28, 2008 | 30.10 | 30.16 | 29.25 | 29.64 | 847,860 | -0.76(-2.50%) |
Nov 26, 2008 | 30.01 | 30.57 | 29.43 | 30.40 | 2,012,606 | +0.24(+0.81%) |
Nov 25, 2008 | 30.62 | 31.29 | 30.16 | 30.16 | 5,534,890 | -0.32(-1.05%) |
Nov 24, 2008 | 30.46 | 31.00 | 29.36 | 30.48 | 3,130,308 | +0.41(+1.36%) |
Nov 21, 2008 | 31.23 | 31.50 | 28.70 | 30.07 | 4,336,850 | +0.01(+0.02%) |
Nov 20, 2008 | 30.55 | 31.11 | 29.62 | 30.06 | 3,276,642 | -1.07(-3.42%) |
Nov 19, 2008 | 32.97 | 33.19 | 31.05 | 31.12 | 2,581,624 | -1.92(-5.82%) |
Nov 18, 2008 | 33.87 | 33.92 | 32.17 | 33.05 | 2,183,730 | -0.52(-1.55%) |
Nov 17, 2008 | 32.94 | 34.00 | 32.51 | 33.57 | 1,592,170 | +0.51(+1.53%) |
Nov 14, 2008 | 34.03 | 34.26 | 33.00 | 33.06 | 4,145,370 | -1.44(-4.16%) |
Nov 13, 2008 | 31.80 | 34.77 | 31.05 | 34.50 | 3,351,872 | +2.49(+7.78%) |
Nov 12, 2008 | 33.55 | 33.88 | 31.79 | 32.01 | 2,809,032 | -1.96(-5.76%) |
Nov 11, 2008 | 35.47 | 35.49 | 33.77 | 33.97 | 2,951,208 | -1.55(-4.36%) |
Nov 10, 2008 | 35.88 | 36.00 | 35.35 | 35.52 | 1,705,176 | +0.05(+0.14%) |
Nov 07, 2008 | 35.62 | 35.73 | 34.48 | 35.47 | 1,605,994 | -0.02(-0.07%) |
Nov 06, 2008 | 35.50 | 35.94 | 34.26 | 35.49 | 3,574,670 | -0.01(-0.03%) |
Nov 05, 2008 | 34.59 | 36.23 | 34.25 | 35.50 | 4,082,746 | +0.40(+1.13%) |
Nov 04, 2008 | 33.25 | 35.97 | 33.01 | 35.10 | 6,316,410 | +4.04(+13.00%) |
Nov 03, 2008 | 31.07 | 32.00 | 30.33 | 31.07 | 1,726,868 | -0.48(-1.52%) |
Oct 31, 2008 | 29.16 | 31.55 | 29.16 | 31.55 | 2,058,940 | +1.59(+5.29%) |
Oct 30, 2008 | 29.23 | 30.49 | 28.56 | 29.96 | 1,707,596 | +1.37(+4.79%) |
Oct 29, 2008 | 28.50 | 29.36 | 28.39 | 28.59 | 2,730,710 | +0.48(+1.69%) |
Oct 28, 2008 | 26.93 | 28.27 | 26.25 | 28.11 | 2,277,632 | +1.46(+5.50%) |
Oct 27, 2008 | 27.93 | 28.34 | 26.62 | 26.65 | 1,957,382 | -1.76(-6.20%) |
Oct 24, 2008 | 27.05 | 29.00 | 27.05 | 28.41 | 1,747,128 | -1.34(-4.50%) |
Oct 23, 2008 | 30.04 | 30.20 | 27.62 | 29.75 | 2,362,088 | -0.25(-0.85%) |
Oct 22, 2008 | 31.02 | 31.02 | 29.54 | 30.00 | 3,314,072 | -0.89(-2.90%) |
Oct 21, 2008 | 29.30 | 32.41 | 29.30 | 30.90 | 3,774,282 | +1.41(+4.80%) |
Oct 20, 2008 | 29.33 | 29.53 | 28.07 | 29.48 | 1,058,918 | +0.79(+2.75%) |
Oct 17, 2008 | 28.66 | 30.50 | 28.54 | 28.70 | 1,993,838 | -0.65(-2.22%) |
Oct 16, 2008 | 27.07 | 29.73 | 26.57 | 29.34 | 3,493,590 | +2.29(+8.46%) |
Oct 15, 2008 | 28.73 | 28.98 | 26.69 | 27.05 | 2,730,330 | -1.74(-6.04%) |
Oct 14, 2008 | 30.03 | 31.00 | 28.68 | 28.80 | 2,396,580 | -0.95(-3.19%) |
Oct 13, 2008 | 28.55 | 30.00 | 28.13 | 29.75 | 3,096,390 | +1.77(+6.31%) |
Oct 10, 2008 | 28.36 | 29.12 | 27.00 | 27.98 | 4,514,222 | -0.89(-3.10%) |
Oct 09, 2008 | 30.48 | 31.60 | 28.75 | 28.88 | 2,792,798 | -1.57(-5.14%) |
Oct 08, 2008 | 29.14 | 31.50 | 29.08 | 30.44 | 2,625,204 | +0.79(+2.66%) |
Oct 07, 2008 | 30.34 | 30.89 | 29.51 | 29.65 | 2,443,256 | -0.08(-0.25%) |
Oct 06, 2008 | 30.04 | 30.98 | 29.05 | 29.73 | 3,637,208 | -1.12(-3.65%) |
Oct 03, 2008 | 32.50 | 33.37 | 30.14 | 30.85 | 2,937,488 | -1.52(-4.71%) |
Oct 02, 2008 | 32.70 | 33.50 | 32.19 | 32.38 | 1,654,134 | -0.53(-1.63%) |
Oct 01, 2008 | 31.82 | 33.00 | 31.80 | 32.91 | 1,554,628 | +0.47(+1.45%) |
Sep 30, 2008 | 32.25 | 32.59 | 31.35 | 32.44 | 1,708,966 | +0.05(+0.17%) |
Sep 29, 2008 | 33.76 | 34.16 | 32.33 | 32.38 | 2,455,294 | -1.78(-5.21%) |
Sep 26, 2008 | 33.77 | 34.55 | 33.40 | 34.16 | 2,206,230 | +0.05(+0.13%) |
Sep 25, 2008 | 32.97 | 34.57 | 32.87 | 34.12 | 2,542,318 | +1.21(+3.68%) |
Sep 24, 2008 | 31.66 | 33.00 | 31.36 | 32.91 | 1,811,744 | +1.57(+5.01%) |
Sep 23, 2008 | 31.41 | 32.48 | 31.11 | 31.34 | 822,432 | -0.18(-0.56%) |
Sep 22, 2008 | 32.24 | 32.67 | 31.30 | 31.52 | 1,181,844 | -1.05(-3.24%) |
Sep 19, 2008 | 32.75 | 33.00 | 25.25 | 32.57 | 4,737,012 | +1.20(+3.83%) |
Sep 18, 2008 | 31.89 | 32.47 | 29.88 | 31.37 | 5,120,466 | -0.59(-1.86%) |
Sep 17, 2008 | 32.98 | 33.25 | 31.89 | 31.96 | 1,998,504 | -1.10(-3.31%) |
Sep 16, 2008 | 32.70 | 33.12 | 32.30 | 33.06 | 1,936,564 | +0.91(+2.83%) |
Sep 15, 2008 | 31.73 | 32.62 | 31.51 | 32.15 | 1,067,110 | -0.50(-1.52%) |
Sep 12, 2008 | 33.05 | 33.24 | 32.30 | 32.65 | 1,588,566 | -0.40(-1.23%) |
Sep 11, 2008 | 31.98 | 33.09 | 31.64 | 33.05 | 1,639,198 | +0.61(+1.88%) |
Sep 10, 2008 | 31.74 | 32.60 | 31.46 | 32.44 | 2,223,608 | +0.83(+2.63%) |
Sep 09, 2008 | 32.09 | 32.63 | 31.53 | 31.61 | 1,541,920 | -0.59(-1.83%) |
Sep 08, 2008 | 32.45 | 32.73 | 31.67 | 32.20 | 1,880,120 | +0.37(+1.15%) |
Sep 05, 2008 | 31.74 | 32.16 | 31.16 | 31.84 | 1,714,210 | -0.31(-0.98%) |
Sep 04, 2008 | 33.05 | 33.05 | 32.09 | 32.15 | 1,812,418 | -1.00(-3.00%) |
Sep 03, 2008 | 33.88 | 34.41 | 33.00 | 33.15 | 2,488,426 | -1.02(-3.00%) |
Sep 02, 2008 | 34.05 | 34.38 | 33.72 | 34.17 | 1,607,194 | +0.07(+0.21%) |
Aug 29, 2008 | 33.78 | 34.28 | 33.77 | 34.10 | 1,443,660 | +0.36(+1.07%) |
Aug 28, 2008 | 33.38 | 33.88 | 33.23 | 33.74 | 1,871,384 | +0.24(+0.72%) |
Aug 27, 2008 | 32.37 | 33.59 | 32.37 | 33.50 | 2,528,412 | +1.02(+3.12%) |
Aug 26, 2008 | 32.49 | 32.84 | 32.20 | 32.48 | 1,534,700 | -0.07(-0.22%) |
Aug 25, 2008 | 31.91 | 32.65 | 31.85 | 32.55 | 2,588,232 | +0.64(+2.02%) |
Aug 22, 2008 | 31.76 | 32.25 | 31.64 | 31.91 | 1,739,216 | +0.14(+0.42%) |
Aug 21, 2008 | 31.50 | 32.39 | 31.39 | 31.77 | 3,415,928 | -0.98(-2.98%) |
Aug 20, 2008 | 31.95 | 33.00 | 31.63 | 32.75 | 3,819,378 | +1.55(+4.97%) |
Aug 19, 2008 | 32.50 | 32.50 | 30.62 | 31.20 | 5,889,180 | -1.53(-4.66%) |
Aug 18, 2008 | 32.85 | 33.25 | 32.55 | 32.73 | 2,510,036 | -0.02(-0.08%) |
Aug 15, 2008 | 33.24 | 33.24 | 32.43 | 32.75 | 4,975,116 | -0.20(-0.62%) |
Aug 14, 2008 | 33.56 | 33.80 | 32.85 | 32.95 | 3,235,004 | -0.73(-2.18%) |
Aug 13, 2008 | 33.91 | 34.30 | 33.41 | 33.69 | 2,291,680 | -0.30(-0.87%) |
Aug 12, 2008 | 34.23 | 34.23 | 33.55 | 33.98 | 1,864,530 | -0.17(-0.50%) |
Aug 11, 2008 | 33.24 | 34.24 | 33.10 | 34.16 | 1,905,394 | +1.05(+3.16%) |
Aug 08, 2008 | 32.50 | 33.34 | 32.38 | 33.11 | 3,083,348 | +0.70(+2.14%) |
Aug 07, 2008 | 32.88 | 33.48 | 32.19 | 32.41 | 2,875,956 | -0.47(-1.41%) |
Aug 06, 2008 | 33.26 | 33.50 | 32.79 | 32.88 | 2,462,732 | -0.39(-1.19%) |
Aug 05, 2008 | 33.33 | 33.33 | 32.67 | 33.27 | 2,111,172 | +0.12(+0.38%) |
Aug 04, 2008 | 33.12 | 33.23 | 32.57 | 33.15 | 1,491,424 | +0.05(+0.15%) |
Aug 01, 2008 | 33.44 | 33.70 | 32.50 | 33.10 | 1,904,172 | -0.15(-0.45%) |
Jul 31, 2008 | 31.80 | 33.44 | 31.70 | 33.25 | 3,149,260 | +1.30(+4.09%) |
Jul 30, 2008 | 32.23 | 32.50 | 31.55 | 31.95 | 3,142,174 | +0.69(+2.21%) |
Jul 29, 2008 | 31.25 | 31.95 | 31.18 | 31.25 | 2,091,814 | -0.35(-1.11%) |
Jul 28, 2008 | 32.00 | 32.50 | 31.57 | 31.61 | 1,781,138 | -0.39(-1.23%) |
Jul 25, 2008 | 30.27 | 32.10 | 30.18 | 32.00 | 4,023,102 | +1.95(+6.51%) |
Jul 24, 2008 | 30.56 | 30.56 | 29.52 | 30.05 | 2,708,216 | -0.39(-1.28%) |
Jul 23, 2008 | 31.09 | 31.55 | 30.41 | 30.43 | 3,817,776 | -0.76(-2.42%) |
Jul 22, 2008 | 30.85 | 31.24 | 30.30 | 31.19 | 2,573,184 | +0.48(+1.56%) |
Jul 21, 2008 | 30.14 | 31.02 | 30.09 | 30.71 | 4,282,538 | +0.62(+2.06%) |
Jul 18, 2008 | 30.16 | 30.25 | 29.83 | 30.09 | 2,747,142 | -0.06(-0.20%) |
Jul 17, 2008 | 29.70 | 30.31 | 29.09 | 30.15 | 2,614,542 | +0.62(+2.12%) |
Jul 16, 2008 | 29.52 | 29.80 | 29.32 | 29.52 | 2,541,248 | +0.00(+0.00%) |
Jul 15, 2008 | 28.80 | 29.86 | 28.52 | 29.52 | 3,378,048 | +0.61(+2.13%) |
Jul 14, 2008 | 28.88 | 29.59 | 28.71 | 28.91 | 3,623,584 | +0.05(+0.19%) |
Jul 11, 2008 | 28.38 | 29.11 | 28.36 | 28.86 | 3,131,648 | -0.12(-0.41%) |
Jul 10, 2008 | 26.75 | 29.17 | 26.68 | 28.98 | 10,043,248 | +2.35(+8.81%) |
Jul 09, 2008 | 26.64 | 27.25 | 26.45 | 26.63 | 4,896,366 | -0.11(-0.39%) |
Jul 08, 2008 | 25.86 | 26.80 | 25.45 | 26.73 | 7,263,442 | +0.87(+3.36%) |
Jul 07, 2008 | 26.32 | 26.39 | 25.34 | 25.86 | 5,091,398 | -0.58(-2.17%) |
Jul 04, 2008 | 26.29 | 26.93 | 26.18 | 26.44 | 2,711,770 | +0.00(+0.00%) |
Jul 03, 2008 | 26.29 | 26.93 | 26.18 | 26.44 | 2,711,770 | -0.04(-0.13%) |
Jul 02, 2008 | 25.53 | 26.68 | 25.19 | 26.48 | 10,426,356 | +0.78(+3.04%) |
Jul 01, 2008 | 22.41 | 25.73 | 22.41 | 25.70 | 16,277,882 | +2.93(+12.90%) |
Jun 30, 2008 | 22.30 | 22.95 | 22.27 | 22.76 | 27,621,048 | -1.20(-5.03%) |
Jun 27, 2008 | 23.83 | 24.29 | 23.62 | 23.96 | 3,846,498 | +0.11(+0.48%) |
Jun 26, 2008 | 23.82 | 24.07 | 23.48 | 23.85 | 1,112,032 | -0.06(-0.27%) |
Jun 25, 2008 | 23.60 | 24.16 | 23.52 | 23.91 | 1,265,172 | +0.39(+1.68%) |
Jun 24, 2008 | 23.79 | 24.12 | 23.32 | 23.52 | 2,045,346 | -0.44(-1.84%) |
Jun 23, 2008 | 25.00 | 25.01 | 23.96 | 23.96 | 1,825,886 | -1.05(-4.20%) |
Jun 20, 2008 | 25.06 | 25.26 | 24.70 | 25.01 | 2,391,644 | -0.17(-0.69%) |
Jun 19, 2008 | 24.50 | 25.29 | 24.39 | 25.18 | 4,487,942 | +0.80(+3.28%) |
Jun 18, 2008 | 23.32 | 24.41 | 23.18 | 24.39 | 4,440,444 | +1.08(+4.61%) |
Jun 17, 2008 | 22.79 | 23.50 | 22.79 | 23.31 | 3,465,744 | +0.54(+2.39%) |
Jun 16, 2008 | 22.70 | 22.93 | 22.50 | 22.77 | 1,765,174 | +0.10(+0.44%) |
Jun 13, 2008 | 22.89 | 23.06 | 22.50 | 22.66 | 2,045,142 | -0.01(-0.02%) |
Jun 12, 2008 | 22.88 | 23.21 | 22.64 | 22.67 | 1,743,968 | -0.04(-0.18%) |
Jun 11, 2008 | 22.98 | 23.00 | 22.44 | 22.71 | 1,301,768 | -0.25(-1.11%) |
Jun 10, 2008 | 23.27 | 23.52 | 22.96 | 22.96 | 1,282,150 | -0.41(-1.75%) |
Jun 09, 2008 | 23.65 | 23.65 | 23.21 | 23.38 | 1,691,330 | -0.32(-1.33%) |
Jun 06, 2008 | 23.82 | 24.16 | 23.56 | 23.69 | 1,468,274 | -0.32(-1.35%) |
Jun 05, 2008 | 24.04 | 24.20 | 23.51 | 24.02 | 2,363,124 | -0.13(-0.54%) |
Jun 04, 2008 | 24.02 | 24.39 | 23.80 | 24.14 | 2,983,314 | +0.07(+0.29%) |
Jun 03, 2008 | 24.55 | 24.55 | 23.90 | 24.07 | 1,509,656 | -0.48(-1.95%) |
Jun 02, 2008 | 24.09 | 24.57 | 24.01 | 24.55 | 4,090,894 | +0.34(+1.43%) |
May 30, 2008 | 24.27 | 24.38 | 23.95 | 24.21 | 1,332,330 | -0.15(-0.62%) |
May 29, 2008 | 23.94 | 24.55 | 23.90 | 24.36 | 1,887,098 | +0.34(+1.39%) |
May 28, 2008 | 24.61 | 24.61 | 23.75 | 24.02 | 4,345,130 | -0.88(-3.51%) |
May 27, 2008 | 24.66 | 24.95 | 24.26 | 24.90 | 2,104,528 | +0.59(+2.45%) |
May 26, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.00(+0.00%) |
May 23, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.23(+0.96%) |
May 22, 2008 | 23.95 | 24.45 | 23.55 | 24.07 | 3,688,586 | +1.04(+4.51%) |
May 21, 2008 | 23.27 | 23.39 | 22.66 | 23.04 | 1,775,528 | -0.23(-1.01%) |
May 20, 2008 | 22.98 | 23.57 | 22.82 | 23.27 | 1,853,778 | +0.22(+0.98%) |
May 19, 2008 | 22.68 | 23.38 | 22.59 | 23.05 | 2,021,452 | +0.31(+1.34%) |
May 16, 2008 | 22.61 | 22.90 | 22.45 | 22.74 | 2,916,730 | +0.21(+0.93%) |
May 15, 2008 | 21.65 | 22.60 | 21.50 | 22.53 | 2,387,532 | +0.89(+4.11%) |
May 14, 2008 | 20.84 | 21.93 | 20.80 | 21.64 | 3,194,314 | +1.02(+4.92%) |
May 13, 2008 | 20.83 | 20.83 | 20.50 | 20.62 | 1,038,632 | -0.21(-1.03%) |
May 12, 2008 | 20.61 | 21.06 | 20.50 | 20.84 | 869,734 | +0.33(+1.61%) |
May 09, 2008 | 20.44 | 20.80 | 20.09 | 20.51 | 1,433,126 | +0.01(+0.05%) |
May 08, 2008 | 20.27 | 20.69 | 20.12 | 20.50 | 1,603,046 | +0.23(+1.11%) |
May 07, 2008 | 20.70 | 20.70 | 20.18 | 20.27 | 1,661,384 | -0.34(-1.65%) |
May 06, 2008 | 21.48 | 21.84 | 20.27 | 20.61 | 2,651,186 | -0.98(-4.52%) |
May 05, 2008 | 21.30 | 21.80 | 21.16 | 21.59 | 1,224,046 | +0.34(+1.58%) |
May 02, 2008 | 21.75 | 21.87 | 21.15 | 21.25 | 1,196,178 | -0.33(-1.53%) |
May 01, 2008 | 20.80 | 21.73 | 20.62 | 21.59 | 1,283,884 | +0.82(+3.92%) |
Apr 30, 2008 | 20.92 | 21.20 | 20.66 | 20.77 | 1,078,720 | -0.08(-0.38%) |
Apr 29, 2008 | 20.73 | 21.07 | 20.73 | 20.85 | 702,280 | +0.15(+0.72%) |
Apr 28, 2008 | 20.60 | 20.95 | 20.50 | 20.70 | 1,019,902 | +0.05(+0.27%) |
Apr 25, 2008 | 20.84 | 20.84 | 20.50 | 20.64 | 609,160 | -0.07(-0.31%) |
Apr 24, 2008 | 20.79 | 20.97 | 20.42 | 20.71 | 690,828 | -0.02(-0.12%) |
Apr 23, 2008 | 20.64 | 20.77 | 20.31 | 20.73 | 649,694 | +0.18(+0.90%) |
Apr 22, 2008 | 20.55 | 20.70 | 20.23 | 20.55 | 771,600 | -0.13(-0.63%) |
Apr 21, 2008 | 20.83 | 20.93 | 20.58 | 20.68 | 654,768 | -0.14(-0.65%) |
Apr 18, 2008 | 21.09 | 21.10 | 20.71 | 20.82 | 804,946 | +0.07(+0.31%) |
Apr 17, 2008 | 21.11 | 21.27 | 20.74 | 20.75 | 750,216 | -0.40(-1.89%) |
Apr 16, 2008 | 21.06 | 21.49 | 20.94 | 21.15 | 1,384,930 | +0.30(+1.44%) |
Apr 15, 2008 | 20.50 | 20.90 | 20.27 | 20.85 | 894,320 | +0.37(+1.78%) |
Apr 14, 2008 | 20.57 | 20.74 | 20.35 | 20.48 | 455,226 | -0.02(-0.07%) |
Apr 11, 2008 | 20.39 | 20.95 | 20.27 | 20.50 | 1,099,338 | -0.36(-1.70%) |
Apr 10, 2008 | 20.19 | 20.99 | 20.14 | 20.86 | 1,149,834 | +0.68(+3.37%) |
Apr 09, 2008 | 20.50 | 20.77 | 19.96 | 20.18 | 1,216,642 | -0.32(-1.59%) |
Apr 08, 2008 | 20.49 | 20.58 | 20.33 | 20.50 | 676,262 | +0.07(+0.37%) |
Apr 07, 2008 | 20.52 | 20.61 | 20.21 | 20.43 | 684,970 | +0.09(+0.42%) |
Apr 04, 2008 | 20.56 | 20.60 | 20.27 | 20.34 | 1,483,374 | -0.09(-0.44%) |
Apr 03, 2008 | 20.30 | 20.66 | 20.25 | 20.43 | 507,908 | -0.04(-0.17%) |
Apr 02, 2008 | 20.56 | 20.73 | 20.34 | 20.46 | 887,086 | -0.14(-0.68%) |
Apr 01, 2008 | 20.18 | 20.76 | 20.05 | 20.61 | 1,277,442 | +0.46(+2.28%) |
Mar 31, 2008 | 19.99 | 20.30 | 19.59 | 20.14 | 1,115,410 | +0.00(+0.02%) |
Mar 28, 2008 | 20.16 | 20.80 | 20.00 | 20.14 | 1,692,244 | -0.30(-1.47%) |
Mar 27, 2008 | 19.73 | 20.74 | 19.51 | 20.44 | 4,078,008 | +0.77(+3.89%) |
Mar 26, 2008 | 19.22 | 19.82 | 19.12 | 19.68 | 1,014,572 | +0.32(+1.68%) |
Mar 25, 2008 | 18.95 | 19.48 | 18.75 | 19.35 | 1,355,112 | +0.44(+2.33%) |
Mar 24, 2008 | 18.29 | 19.23 | 18.29 | 18.91 | 1,466,660 | +0.64(+3.47%) |
Mar 21, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.00(+0.00%) |
Mar 20, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.49(+2.76%) |
Mar 19, 2008 | 17.95 | 18.12 | 17.67 | 17.79 | 929,354 | +0.01(+0.06%) |
Mar 18, 2008 | 17.20 | 18.06 | 17.20 | 17.77 | 1,159,212 | +0.30(+1.72%) |
Mar 17, 2008 | 17.52 | 17.92 | 17.32 | 17.48 | 860,142 | -0.38(-2.13%) |
Mar 14, 2008 | 18.36 | 18.36 | 17.50 | 17.86 | 1,706,826 | -0.34(-1.90%) |
Mar 13, 2008 | 17.58 | 18.30 | 17.45 | 18.20 | 1,412,168 | +0.45(+2.54%) |
Mar 12, 2008 | 17.73 | 18.19 | 17.64 | 17.75 | 1,682,530 | +0.08(+0.45%) |
Mar 11, 2008 | 17.91 | 17.96 | 17.23 | 17.67 | 1,696,014 | +0.28(+1.61%) |
Mar 10, 2008 | 18.00 | 18.07 | 17.18 | 17.39 | 2,019,540 | -0.67(-3.71%) |
Mar 07, 2008 | 18.02 | 18.07 | 17.62 | 18.06 | 1,344,474 | -0.05(-0.25%) |
Mar 06, 2008 | 18.68 | 18.75 | 18.07 | 18.11 | 1,051,120 | -0.58(-3.10%) |
Mar 05, 2008 | 18.62 | 18.82 | 18.36 | 18.68 | 965,792 | +0.19(+1.03%) |
Mar 04, 2008 | 18.23 | 18.64 | 18.15 | 18.50 | 1,351,484 | +0.05(+0.27%) |