Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.65 | 14.04 | 13.58 | 13.79 | 0 | -0.06(-0.47%) |
Feb 26, 2009 | 14.25 | 14.31 | 13.78 | 13.86 | 3,870,099 | -0.22(-1.55%) |
Feb 25, 2009 | 14.33 | 14.43 | 13.85 | 14.08 | 8,475,221 | -0.34(-2.35%) |
Feb 24, 2009 | 14.07 | 14.53 | 13.92 | 14.42 | 7,780,664 | +0.52(+3.74%) |
Feb 23, 2009 | 14.58 | 14.59 | 13.87 | 13.90 | 5,373,183 | -0.64(-4.43%) |
Feb 20, 2009 | 14.37 | 14.66 | 14.15 | 14.54 | 6,794,712 | -0.12(-0.80%) |
Feb 19, 2009 | 14.99 | 15.05 | 14.59 | 14.66 | 4,127,552 | -0.15(-1.03%) |
Feb 18, 2009 | 15.14 | 15.14 | 14.70 | 14.81 | 4,293,373 | -0.14(-0.97%) |
Feb 17, 2009 | 15.02 | 15.21 | 14.91 | 14.95 | 5,010,681 | -0.64(-4.11%) |
Feb 13, 2009 | 15.75 | 15.97 | 15.58 | 15.60 | 4,798,459 | -0.17(-1.05%) |
Feb 12, 2009 | 15.42 | 15.78 | 15.18 | 15.76 | 5,821,562 | +0.12(+0.77%) |
Feb 11, 2009 | 15.69 | 15.79 | 15.41 | 15.64 | 4,768,189 | -0.01(-0.05%) |
Feb 10, 2009 | 16.21 | 16.45 | 15.54 | 15.65 | 4,968,142 | -0.70(-4.26%) |
Feb 09, 2009 | 16.41 | 16.50 | 16.18 | 16.34 | 3,185,888 | -0.17(-1.02%) |
Feb 06, 2009 | 15.91 | 16.57 | 15.85 | 16.51 | 6,727,304 | +0.64(+4.06%) |
Feb 05, 2009 | 15.59 | 16.11 | 15.51 | 15.87 | 4,523,149 | +0.17(+1.05%) |
Feb 04, 2009 | 15.80 | 16.12 | 15.62 | 15.70 | 8,597,103 | -0.07(-0.46%) |
Feb 03, 2009 | 15.83 | 15.92 | 15.53 | 15.78 | 4,038,871 | +0.06(+0.38%) |
Feb 02, 2009 | 15.35 | 15.81 | 15.32 | 15.72 | 4,686,843 | +0.07(+0.46%) |
Jan 30, 2009 | 16.06 | 16.16 | 15.50 | 15.64 | 0 | -0.30(-1.90%) |
Jan 29, 2009 | 16.43 | 16.46 | 15.90 | 15.95 | 4,505,397 | -0.69(-4.14%) |
Jan 28, 2009 | 16.30 | 16.74 | 16.26 | 16.63 | 5,155,297 | +0.64(+4.00%) |
Jan 27, 2009 | 15.86 | 16.12 | 15.74 | 15.99 | 3,860,011 | +0.19(+1.17%) |
Jan 26, 2009 | 15.65 | 16.18 | 15.57 | 15.81 | 6,214,264 | +0.16(+1.03%) |
Jan 23, 2009 | 15.20 | 15.86 | 15.13 | 15.65 | 4,751,790 | +0.08(+0.52%) |
Jan 22, 2009 | 15.65 | 15.99 | 15.30 | 15.57 | 4,124,822 | -0.45(-2.82%) |
Jan 21, 2009 | 15.59 | 16.10 | 15.22 | 16.02 | 4,889,404 | +0.66(+4.27%) |
Jan 20, 2009 | 16.26 | 16.35 | 15.34 | 15.36 | 6,561,196 | -1.10(-6.68%) |
Jan 16, 2009 | 16.59 | 16.59 | 15.88 | 16.46 | 8,977,208 | +0.22(+1.34%) |
Jan 15, 2009 | 16.04 | 16.44 | 15.52 | 16.24 | 6,713,285 | +0.23(+1.43%) |
Jan 14, 2009 | 16.36 | 16.46 | 15.94 | 16.01 | 6,221,598 | -0.68(-4.08%) |
Jan 13, 2009 | 16.54 | 16.82 | 16.44 | 16.70 | 4,519,086 | +0.15(+0.88%) |
Jan 12, 2009 | 16.99 | 17.03 | 16.47 | 16.55 | 3,651,510 | -0.48(-2.84%) |
Jan 09, 2009 | 17.73 | 17.74 | 16.98 | 17.03 | 4,165,807 | -0.66(-3.71%) |
Jan 08, 2009 | 17.55 | 17.75 | 17.42 | 17.69 | 3,469,935 | +0.08(+0.43%) |
Jan 07, 2009 | 17.90 | 17.93 | 17.42 | 17.61 | 4,106,782 | -0.58(-3.21%) |
Jan 06, 2009 | 18.13 | 18.42 | 17.99 | 18.20 | 4,484,135 | +0.21(+1.14%) |
Jan 05, 2009 | 18.10 | 18.11 | 17.66 | 17.99 | 7,284,246 | -0.02(-0.11%) |
Jan 02, 2009 | 17.85 | 18.19 | 17.64 | 18.01 | 0 | +0.30(+1.68%) |
Jan 01, 2009 | 17.36 | 18.06 | 17.33 | 17.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.36 | 18.06 | 17.33 | 17.71 | 5,660,921 | +0.42(+2.45%) |
Dec 30, 2008 | 16.87 | 17.35 | 16.81 | 17.29 | 5,491,479 | +0.57(+3.40%) |
Dec 29, 2008 | 16.96 | 17.03 | 16.48 | 16.72 | 4,943,929 | -0.32(-1.89%) |
Dec 26, 2008 | 16.97 | 17.05 | 16.76 | 17.05 | 2,348,396 | +0.26(+1.56%) |
Dec 24, 2008 | 16.77 | 16.88 | 16.53 | 16.78 | 2,907,091 | +0.00(+0.00%) |
Dec 23, 2008 | 17.18 | 17.28 | 16.73 | 16.78 | 5,458,106 | -0.32(-1.86%) |
Dec 22, 2008 | 17.43 | 17.44 | 16.55 | 17.10 | 6,084,709 | -0.18(-1.03%) |
Dec 19, 2008 | 17.43 | 17.75 | 17.19 | 17.28 | 7,687,877 | +0.08(+0.44%) |
Dec 18, 2008 | 17.40 | 17.66 | 16.85 | 17.20 | 6,222,303 | -0.26(-1.48%) |
Dec 17, 2008 | 17.07 | 17.64 | 16.92 | 17.46 | 5,821,192 | +0.31(+1.83%) |
Dec 16, 2008 | 16.46 | 17.22 | 16.43 | 17.15 | 7,931,585 | +0.92(+5.69%) |
Dec 15, 2008 | 16.80 | 16.90 | 15.92 | 16.22 | 5,703,787 | -0.50(-2.96%) |
Dec 12, 2008 | 15.76 | 16.76 | 15.74 | 16.72 | 7,429,898 | +0.58(+3.57%) |
Dec 11, 2008 | 16.86 | 17.03 | 15.95 | 16.14 | 6,401,103 | -0.89(-5.25%) |
Dec 10, 2008 | 16.84 | 17.28 | 16.72 | 17.04 | 7,806,905 | +0.37(+2.25%) |
Dec 09, 2008 | 17.01 | 17.56 | 16.49 | 16.66 | 9,071,546 | -0.46(-2.66%) |
Dec 08, 2008 | 16.87 | 17.32 | 16.77 | 17.12 | 6,304,340 | +0.68(+4.12%) |
Dec 05, 2008 | 15.55 | 16.51 | 15.22 | 16.44 | 6,997,231 | +0.56(+3.55%) |
Dec 04, 2008 | 16.14 | 16.63 | 15.53 | 15.88 | 7,402,726 | -0.50(-3.03%) |
Dec 03, 2008 | 15.74 | 16.41 | 15.41 | 16.37 | 8,856,433 | +0.52(+3.30%) |
Dec 02, 2008 | 15.40 | 15.88 | 15.08 | 15.85 | 13,269,393 | +0.68(+4.49%) |
Dec 01, 2008 | 16.49 | 16.61 | 14.99 | 15.17 | 7,441,494 | -1.79(-10.55%) |
Nov 28, 2008 | 16.53 | 17.03 | 16.50 | 16.96 | 4,231,174 | +0.29(+1.72%) |
Nov 26, 2008 | 15.49 | 16.77 | 15.45 | 16.67 | 8,426,956 | +0.81(+5.08%) |
Nov 25, 2008 | 15.86 | 15.91 | 15.27 | 15.87 | 7,525,953 | +0.23(+1.49%) |
Nov 24, 2008 | 14.85 | 15.77 | 14.66 | 15.63 | 9,437,715 | +1.04(+7.15%) |
Nov 21, 2008 | 14.14 | 14.73 | 13.38 | 14.59 | 15,617,785 | +0.76(+5.48%) |
Nov 20, 2008 | 14.68 | 15.04 | 13.83 | 13.83 | 12,448,283 | -0.95(-6.46%) |
Nov 19, 2008 | 16.00 | 16.12 | 14.79 | 14.79 | 8,502,551 | -1.30(-8.09%) |
Nov 18, 2008 | 16.18 | 16.43 | 15.43 | 16.09 | 5,144,753 | -0.03(-0.17%) |
Nov 17, 2008 | 16.23 | 16.62 | 16.05 | 16.12 | 4,745,302 | -0.14(-0.87%) |
Nov 14, 2008 | 17.15 | 17.36 | 16.26 | 16.26 | 6,224,043 | -1.20(-6.88%) |
Nov 13, 2008 | 16.34 | 17.55 | 15.44 | 17.46 | 9,735,977 | +1.24(+7.65%) |
Nov 12, 2008 | 16.91 | 17.01 | 16.17 | 16.22 | 7,615,146 | -0.97(-5.63%) |
Nov 11, 2008 | 17.42 | 17.73 | 17.08 | 17.18 | 7,379,962 | -0.39(-2.20%) |
Nov 10, 2008 | 18.40 | 18.40 | 17.40 | 17.57 | 4,373,524 | -0.39(-2.20%) |
Nov 07, 2008 | 17.91 | 18.15 | 17.57 | 17.96 | 4,416,338 | +0.27(+1.50%) |
Nov 06, 2008 | 18.24 | 18.42 | 17.70 | 17.70 | 8,008,295 | -0.70(-3.79%) |
Nov 05, 2008 | 19.22 | 19.29 | 18.29 | 18.40 | 5,350,610 | -1.01(-5.21%) |
Nov 04, 2008 | 19.58 | 19.63 | 19.04 | 19.41 | 4,010,212 | +0.30(+1.56%) |
Nov 03, 2008 | 19.10 | 19.43 | 18.99 | 19.11 | 4,079,449 | -0.13(-0.67%) |
Oct 31, 2008 | 18.34 | 19.29 | 18.01 | 19.24 | 6,776,736 | +0.87(+4.71%) |
Oct 30, 2008 | 18.04 | 18.45 | 17.73 | 18.37 | 4,167,512 | +0.78(+4.44%) |
Oct 29, 2008 | 17.25 | 18.18 | 17.09 | 17.59 | 8,874,508 | +0.35(+2.03%) |
Oct 28, 2008 | 16.34 | 17.30 | 15.75 | 17.24 | 5,730,554 | +1.06(+6.58%) |
Oct 27, 2008 | 16.55 | 16.97 | 16.00 | 16.18 | 3,924,192 | -0.45(-2.69%) |
Oct 24, 2008 | 15.92 | 17.16 | 15.79 | 16.62 | 6,028,807 | -0.80(-4.60%) |
Oct 23, 2008 | 18.05 | 18.13 | 16.59 | 17.42 | 7,491,526 | -0.51(-2.85%) |
Oct 22, 2008 | 18.45 | 19.05 | 17.55 | 17.94 | 4,143,351 | -1.12(-5.86%) |
Oct 21, 2008 | 19.33 | 19.50 | 18.87 | 19.05 | 4,457,037 | -0.39(-2.03%) |
Oct 20, 2008 | 19.03 | 19.50 | 18.75 | 19.45 | 5,318,003 | +0.86(+4.64%) |
Oct 17, 2008 | 18.50 | 19.73 | 18.14 | 18.58 | 6,835,843 | -0.50(-2.62%) |
Oct 16, 2008 | 18.33 | 19.23 | 17.37 | 19.08 | 9,898,626 | +1.00(+5.52%) |
Oct 15, 2008 | 19.62 | 19.75 | 18.03 | 18.09 | 7,333,874 | -1.82(-9.13%) |
Oct 14, 2008 | 21.12 | 21.35 | 19.37 | 19.90 | 11,196,996 | -0.35(-1.71%) |
Oct 13, 2008 | 19.72 | 20.34 | 18.82 | 20.25 | 5,713,480 | +1.43(+7.58%) |
Oct 10, 2008 | 17.12 | 19.16 | 16.81 | 18.82 | 12,332,433 | +0.83(+4.59%) |
Oct 09, 2008 | 20.06 | 20.09 | 18.00 | 18.00 | 8,303,087 | -1.63(-8.31%) |
Oct 08, 2008 | 19.33 | 20.49 | 19.21 | 19.63 | 8,979,494 | -0.42(-2.11%) |
Oct 07, 2008 | 21.55 | 21.67 | 19.99 | 20.05 | 8,819,489 | -1.28(-5.99%) |
Oct 06, 2008 | 21.46 | 21.66 | 20.22 | 21.33 | 13,121,205 | -0.81(-3.66%) |
Oct 03, 2008 | 22.96 | 23.29 | 22.01 | 22.14 | 7,575,901 | -0.47(-2.08%) |
Oct 02, 2008 | 23.79 | 23.79 | 22.61 | 22.61 | 6,109,478 | -1.36(-5.67%) |
Oct 01, 2008 | 23.82 | 23.98 | 23.59 | 23.97 | 5,805,182 | -0.01(-0.03%) |
Sep 30, 2008 | 23.44 | 24.23 | 23.36 | 23.98 | 4,905,985 | +0.55(+2.34%) |
Sep 29, 2008 | 24.42 | 24.95 | 23.25 | 23.43 | 6,891,361 | -1.53(-6.12%) |
Sep 26, 2008 | 24.46 | 24.95 | 24.32 | 24.95 | 0 | +0.21(+0.85%) |
Sep 25, 2008 | 24.73 | 25.14 | 24.65 | 24.74 | 7,608,896 | +0.06(+0.26%) |
Sep 24, 2008 | 25.10 | 25.16 | 24.65 | 24.68 | 5,388,359 | -0.46(-1.84%) |
Sep 23, 2008 | 25.42 | 25.58 | 25.03 | 25.14 | 8,968,258 | -0.32(-1.25%) |
Sep 22, 2008 | 26.63 | 26.63 | 25.32 | 25.46 | 8,674,940 | -0.77(-2.95%) |
Sep 19, 2008 | 30.62 | 30.62 | 26.14 | 26.24 | 0 | +0.62(+2.42%) |
Sep 18, 2008 | 24.64 | 25.70 | 23.93 | 25.62 | 12,919,731 | +1.46(+6.05%) |
Sep 17, 2008 | 24.87 | 24.89 | 24.09 | 24.15 | 12,430,496 | -1.06(-4.20%) |
Sep 16, 2008 | 24.04 | 25.21 | 23.37 | 25.21 | 10,972,163 | +0.72(+2.94%) |
Sep 15, 2008 | 24.72 | 25.26 | 24.41 | 24.49 | 9,720,379 | -0.95(-3.72%) |
Sep 12, 2008 | 25.20 | 25.49 | 25.05 | 25.44 | 7,414,747 | +0.06(+0.24%) |
Sep 11, 2008 | 24.88 | 25.41 | 24.65 | 25.38 | 7,837,376 | +0.20(+0.80%) |
Sep 10, 2008 | 25.14 | 25.42 | 24.81 | 25.18 | 4,785,351 | +0.28(+1.13%) |
Sep 09, 2008 | 25.65 | 25.90 | 24.84 | 24.89 | 9,437,881 | -0.85(-3.29%) |
Sep 08, 2008 | 25.93 | 26.11 | 25.30 | 25.74 | 8,041,997 | +0.60(+2.40%) |
Sep 05, 2008 | 25.03 | 25.27 | 24.58 | 25.14 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 25.73 | 25.74 | 25.06 | 25.16 | 6,956,747 | -0.80(-3.09%) |
Sep 03, 2008 | 25.81 | 26.14 | 25.69 | 25.96 | 7,996,331 | +0.07(+0.26%) |
Sep 02, 2008 | 26.15 | 26.40 | 25.57 | 25.89 | 6,545,188 | +0.13(+0.50%) |
Aug 29, 2008 | 25.91 | 26.04 | 25.72 | 25.76 | 2,559,524 | -0.26(-1.01%) |
Aug 28, 2008 | 25.73 | 26.09 | 25.68 | 26.02 | 3,048,331 | +0.40(+1.57%) |
Aug 27, 2008 | 25.37 | 25.80 | 25.35 | 25.62 | 6,954,059 | +0.27(+1.05%) |
Aug 26, 2008 | 25.33 | 25.44 | 25.08 | 25.35 | 6,879,906 | +0.04(+0.18%) |
Aug 25, 2008 | 25.68 | 25.78 | 25.13 | 25.31 | 2,576,804 | -0.47(-1.81%) |
Aug 22, 2008 | 25.51 | 25.88 | 25.48 | 25.78 | 3,373,999 | +0.44(+1.73%) |
Aug 21, 2008 | 25.39 | 25.57 | 25.25 | 25.34 | 3,604,424 | -0.20(-0.79%) |
Aug 20, 2008 | 25.71 | 25.87 | 25.32 | 25.54 | 8,315,039 | +0.05(+0.21%) |
Aug 19, 2008 | 25.90 | 25.90 | 25.41 | 25.49 | 5,400,717 | -0.42(-1.63%) |
Aug 18, 2008 | 26.31 | 26.44 | 25.80 | 25.91 | 5,413,100 | -0.47(-1.77%) |
Aug 15, 2008 | 26.48 | 26.67 | 26.13 | 26.38 | 0 | +0.06(+0.21%) |
Aug 14, 2008 | 25.99 | 26.43 | 25.97 | 26.32 | 4,069,878 | +0.17(+0.66%) |
Aug 13, 2008 | 26.09 | 26.26 | 25.79 | 26.15 | 6,919,280 | +0.05(+0.19%) |
Aug 12, 2008 | 26.25 | 26.29 | 25.98 | 26.10 | 8,015,282 | -0.21(-0.78%) |
Aug 11, 2008 | 25.74 | 26.53 | 25.69 | 26.30 | 9,228,730 | +0.64(+2.50%) |
Aug 08, 2008 | 25.04 | 25.76 | 24.91 | 25.66 | 4,140,417 | +0.67(+2.69%) |
Aug 07, 2008 | 25.06 | 25.30 | 24.90 | 24.99 | 6,527,193 | -0.28(-1.10%) |
Aug 06, 2008 | 25.16 | 25.38 | 24.94 | 25.27 | 2,818,424 | +0.12(+0.48%) |
Aug 05, 2008 | 24.76 | 25.21 | 24.70 | 25.15 | 2,359,688 | +0.61(+2.50%) |
Aug 04, 2008 | 24.84 | 24.84 | 24.31 | 24.54 | 3,324,105 | -0.31(-1.26%) |
Aug 01, 2008 | 24.87 | 24.93 | 24.45 | 24.85 | 10,055,417 | +0.15(+0.60%) |
Jul 31, 2008 | 24.63 | 25.03 | 24.62 | 24.70 | 10,980,691 | -0.21(-0.84%) |
Jul 30, 2008 | 24.95 | 25.11 | 24.62 | 24.91 | 5,503,415 | +0.07(+0.28%) |
Jul 29, 2008 | 24.84 | 24.87 | 24.27 | 24.84 | 6,889,318 | +0.61(+2.53%) |
Jul 28, 2008 | 24.59 | 24.65 | 24.14 | 24.23 | 4,798,255 | -0.39(-1.60%) |
Jul 25, 2008 | 24.62 | 24.86 | 24.50 | 24.62 | 3,687,367 | +0.17(+0.71%) |
Jul 24, 2008 | 25.13 | 25.14 | 24.33 | 24.45 | 10,139,950 | -0.63(-2.51%) |
Jul 23, 2008 | 24.93 | 25.29 | 24.86 | 25.08 | 10,246,051 | +0.17(+0.66%) |
Jul 22, 2008 | 24.24 | 24.98 | 24.15 | 24.91 | 4,822,029 | +0.60(+2.45%) |
Jul 21, 2008 | 24.31 | 24.39 | 24.10 | 24.32 | 5,890,535 | +0.13(+0.53%) |
Jul 18, 2008 | 24.49 | 24.49 | 24.04 | 24.19 | 4,176,617 | -0.08(-0.32%) |
Jul 17, 2008 | 24.04 | 24.29 | 23.79 | 24.27 | 4,567,244 | +0.36(+1.52%) |
Jul 16, 2008 | 23.15 | 23.95 | 23.06 | 23.90 | 4,139,047 | +0.83(+3.60%) |
Jul 15, 2008 | 23.03 | 23.53 | 22.64 | 23.07 | 7,826,822 | -0.22(-0.95%) |
Jul 14, 2008 | 23.79 | 23.84 | 23.10 | 23.29 | 8,936,956 | -0.23(-0.96%) |
Jul 11, 2008 | 23.31 | 23.77 | 23.05 | 23.52 | 4,552,123 | -0.00(-0.02%) |
Jul 10, 2008 | 23.31 | 23.67 | 23.18 | 23.52 | 4,425,629 | +0.25(+1.06%) |
Jul 09, 2008 | 23.94 | 23.99 | 23.27 | 23.28 | 6,628,846 | -0.68(-2.84%) |
Jul 08, 2008 | 23.18 | 23.96 | 22.96 | 23.96 | 8,832,689 | +0.75(+3.23%) |
Jul 07, 2008 | 23.56 | 23.62 | 22.93 | 23.21 | 4,729,672 | -0.16(-0.69%) |
Jul 04, 2008 | 23.61 | 23.70 | 23.21 | 23.37 | 2,834,357 | +0.00(+0.00%) |
Jul 03, 2008 | 23.61 | 23.70 | 23.21 | 23.37 | 2,834,357 | -0.24(-1.02%) |
Jul 02, 2008 | 24.27 | 24.41 | 23.60 | 23.61 | 4,451,537 | -0.64(-2.63%) |
Jul 01, 2008 | 24.06 | 24.35 | 23.79 | 24.25 | 10,282,164 | +0.01(+0.03%) |
Jun 30, 2008 | 24.50 | 24.67 | 24.24 | 24.24 | 5,206,689 | -0.20(-0.82%) |
Jun 27, 2008 | 24.58 | 24.77 | 24.39 | 24.44 | 4,866,072 | -0.20(-0.82%) |
Jun 26, 2008 | 24.93 | 24.99 | 24.58 | 24.64 | 3,584,297 | -0.56(-2.22%) |
Jun 25, 2008 | 24.99 | 25.39 | 24.97 | 25.20 | 7,630,235 | +0.32(+1.30%) |
Jun 24, 2008 | 25.07 | 25.26 | 24.84 | 24.88 | 3,338,003 | -0.46(-1.83%) |
Jun 23, 2008 | 25.76 | 25.76 | 25.32 | 25.35 | 7,397,660 | -0.20(-0.79%) |
Jun 20, 2008 | 25.86 | 25.91 | 25.38 | 25.55 | 10,557,027 | -0.44(-1.69%) |
Jun 19, 2008 | 25.74 | 25.99 | 25.62 | 25.99 | 3,148,366 | +0.20(+0.78%) |
Jun 18, 2008 | 25.81 | 25.88 | 25.58 | 25.78 | 4,093,669 | -0.14(-0.54%) |
Jun 17, 2008 | 26.17 | 26.17 | 25.91 | 25.93 | 6,908,562 | -0.14(-0.53%) |
Jun 16, 2008 | 25.73 | 26.13 | 25.68 | 26.06 | 3,540,395 | +0.26(+1.01%) |
Jun 13, 2008 | 25.58 | 25.81 | 25.45 | 25.80 | 1,914,702 | +0.50(+1.99%) |
Jun 12, 2008 | 25.49 | 25.73 | 25.24 | 25.30 | 2,538,051 | +0.04(+0.14%) |
Jun 11, 2008 | 25.73 | 25.75 | 25.26 | 25.26 | 6,524,564 | -0.52(-2.03%) |
Jun 10, 2008 | 25.75 | 25.93 | 25.62 | 25.78 | 4,377,249 | -0.11(-0.44%) |
Jun 09, 2008 | 26.06 | 26.16 | 25.62 | 25.90 | 4,592,524 | -0.02(-0.08%) |
Jun 06, 2008 | 26.67 | 26.67 | 25.92 | 25.92 | 6,401,471 | -0.89(-3.34%) |
Jun 05, 2008 | 26.25 | 26.81 | 26.19 | 26.81 | 3,892,115 | +0.68(+2.59%) |
Jun 04, 2008 | 25.95 | 26.38 | 25.86 | 26.13 | 3,827,153 | +0.10(+0.40%) |
Jun 03, 2008 | 26.18 | 26.27 | 25.77 | 26.03 | 3,031,180 | -0.06(-0.25%) |
Jun 02, 2008 | 26.28 | 26.28 | 25.78 | 26.09 | 3,680,859 | -0.17(-0.63%) |
May 30, 2008 | 26.22 | 26.33 | 26.07 | 26.26 | 5,186,393 | +0.13(+0.51%) |
May 29, 2008 | 25.93 | 26.41 | 25.90 | 26.13 | 4,235,220 | +0.13(+0.51%) |
May 28, 2008 | 25.96 | 26.00 | 25.72 | 25.99 | 3,756,090 | +0.13(+0.51%) |
May 27, 2008 | 25.53 | 25.86 | 25.51 | 25.86 | 2,343,085 | +0.33(+1.29%) |
May 26, 2008 | 25.72 | 25.72 | 25.30 | 25.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.72 | 25.72 | 25.30 | 25.53 | 3,319,119 | -0.25(-0.98%) |
May 22, 2008 | 25.67 | 25.91 | 25.64 | 25.78 | 3,627,272 | +0.19(+0.75%) |
May 21, 2008 | 25.93 | 26.16 | 25.51 | 25.59 | 2,491,499 | -0.34(-1.31%) |
May 20, 2008 | 25.97 | 25.99 | 25.70 | 25.93 | 3,159,320 | -0.06(-0.25%) |
May 19, 2008 | 26.12 | 26.38 | 25.95 | 25.99 | 1,567,713 | -0.17(-0.63%) |
May 16, 2008 | 26.22 | 26.24 | 25.76 | 26.16 | 3,013,410 | +0.02(+0.06%) |
May 15, 2008 | 25.88 | 26.16 | 25.74 | 26.14 | 1,200,909 | +0.31(+1.19%) |
May 14, 2008 | 25.93 | 26.16 | 25.81 | 25.84 | 2,056,481 | +0.00(+0.00%) |
May 13, 2008 | 25.66 | 25.90 | 25.53 | 25.84 | 4,465,080 | +0.31(+1.20%) |
May 12, 2008 | 25.30 | 25.66 | 25.22 | 25.53 | 2,379,038 | +0.26(+1.02%) |
May 09, 2008 | 25.08 | 25.34 | 24.99 | 25.27 | 857,785 | +0.04(+0.14%) |
May 08, 2008 | 25.26 | 25.30 | 25.07 | 25.24 | 3,263,048 | +0.05(+0.19%) |
May 07, 2008 | 25.58 | 25.73 | 25.12 | 25.19 | 1,596,831 | -0.33(-1.31%) |
May 06, 2008 | 25.29 | 25.70 | 25.26 | 25.52 | 2,255,441 | +0.07(+0.27%) |
May 05, 2008 | 25.52 | 25.64 | 25.34 | 25.45 | 2,887,584 | -0.12(-0.49%) |
May 02, 2008 | 25.86 | 25.89 | 25.45 | 25.58 | 2,020,726 | -0.00(-0.02%) |
May 01, 2008 | 25.24 | 25.68 | 25.12 | 25.58 | 3,558,900 | +0.37(+1.47%) |
Apr 30, 2008 | 25.36 | 25.64 | 25.06 | 25.21 | 3,124,267 | -0.11(-0.43%) |
Apr 29, 2008 | 25.46 | 25.51 | 25.16 | 25.32 | 1,617,755 | -0.23(-0.90%) |
Apr 28, 2008 | 25.39 | 25.62 | 25.23 | 25.55 | 4,252,870 | +0.16(+0.63%) |
Apr 25, 2008 | 25.26 | 25.45 | 24.93 | 25.39 | 1,435,870 | +0.27(+1.06%) |
Apr 24, 2008 | 24.77 | 25.26 | 24.45 | 25.12 | 3,088,708 | +0.40(+1.60%) |
Apr 23, 2008 | 24.76 | 24.91 | 24.56 | 24.73 | 2,344,105 | -0.00(-0.02%) |
Apr 22, 2008 | 25.00 | 25.00 | 24.45 | 24.73 | 3,650,411 | -0.41(-1.63%) |
Apr 21, 2008 | 25.12 | 25.25 | 25.00 | 25.14 | 1,231,819 | -0.08(-0.34%) |
Apr 18, 2008 | 25.30 | 25.42 | 25.12 | 25.23 | 4,228,714 | +0.35(+1.41%) |
Apr 17, 2008 | 24.92 | 24.95 | 24.68 | 24.88 | 1,200,964 | -0.10(-0.40%) |
Apr 16, 2008 | 24.56 | 25.08 | 24.54 | 24.98 | 2,951,087 | +0.73(+3.02%) |
Apr 15, 2008 | 24.28 | 24.35 | 24.06 | 24.25 | 3,792,624 | +0.13(+0.53%) |
Apr 14, 2008 | 24.21 | 24.41 | 24.08 | 24.12 | 2,153,587 | -0.13(-0.53%) |
Apr 11, 2008 | 24.58 | 24.60 | 24.16 | 24.25 | 2,822,135 | -0.56(-2.26%) |
Apr 10, 2008 | 24.64 | 24.97 | 24.47 | 24.81 | 1,798,754 | +0.18(+0.72%) |
Apr 09, 2008 | 25.06 | 25.14 | 24.54 | 24.63 | 2,677,948 | -0.38(-1.53%) |
Apr 08, 2008 | 24.92 | 25.12 | 24.86 | 25.01 | 2,455,701 | -0.03(-0.13%) |
Apr 07, 2008 | 25.35 | 25.40 | 25.01 | 25.04 | 2,282,439 | -0.13(-0.51%) |
Apr 04, 2008 | 25.20 | 25.41 | 24.99 | 25.17 | 8,680,391 | +0.06(+0.22%) |
Apr 03, 2008 | 24.97 | 25.30 | 24.92 | 25.12 | 3,006,455 | -0.04(-0.18%) |
Apr 02, 2008 | 25.08 | 25.33 | 24.88 | 25.16 | 11,326,841 | +0.10(+0.40%) |
Apr 01, 2008 | 24.51 | 25.06 | 24.46 | 25.06 | 4,002,399 | +0.91(+3.79%) |
Mar 31, 2008 | 24.10 | 24.44 | 24.00 | 24.14 | 6,677,379 | +0.09(+0.38%) |
Mar 28, 2008 | 24.40 | 24.48 | 24.02 | 24.05 | 5,612,169 | -0.30(-1.24%) |
Mar 27, 2008 | 24.74 | 24.81 | 24.33 | 24.35 | 2,824,955 | -0.37(-1.50%) |
Mar 26, 2008 | 24.71 | 24.82 | 24.52 | 24.72 | 3,470,496 | -0.16(-0.65%) |
Mar 25, 2008 | 24.96 | 24.97 | 24.56 | 24.89 | 8,036,763 | +0.10(+0.41%) |
Mar 24, 2008 | 24.20 | 24.92 | 24.14 | 24.79 | 3,218,459 | +0.75(+3.10%) |
Mar 21, 2008 | 23.62 | 24.14 | 23.51 | 24.04 | 4,069,858 | +0.01(+0.03%) |
Mar 20, 2008 | 23.62 | 24.14 | 23.51 | 24.03 | 4,069,858 | +0.54(+2.30%) |
Mar 19, 2008 | 24.30 | 24.43 | 23.49 | 23.49 | 4,770,398 | -0.63(-2.62%) |
Mar 18, 2008 | 23.57 | 24.18 | 23.37 | 24.12 | 2,831,197 | +1.06(+4.59%) |
Mar 17, 2008 | 22.80 | 23.43 | 22.71 | 23.06 | 5,752,737 | -0.44(-1.87%) |
Mar 14, 2008 | 24.20 | 24.26 | 23.25 | 23.50 | 4,734,087 | -0.59(-2.46%) |
Mar 13, 2008 | 23.39 | 24.10 | 23.04 | 24.10 | 9,976,041 | +0.56(+2.38%) |
Mar 12, 2008 | 23.75 | 24.08 | 23.44 | 23.54 | 3,421,792 | -0.23(-0.97%) |
Mar 11, 2008 | 23.62 | 23.82 | 23.17 | 23.77 | 5,338,108 | +0.85(+3.71%) |
Mar 10, 2008 | 23.46 | 23.51 | 22.89 | 22.92 | 7,301,788 | -0.45(-1.93%) |
Mar 07, 2008 | 23.37 | 23.76 | 23.22 | 23.37 | 5,736,636 | -0.16(-0.67%) |
Mar 06, 2008 | 24.02 | 24.10 | 23.48 | 23.52 | 6,262,675 | -0.68(-2.81%) |
Mar 05, 2008 | 24.21 | 24.35 | 23.91 | 24.21 | 7,475,301 | +0.19(+0.79%) |
Mar 04, 2008 | 23.95 | 24.19 | 23.69 | 24.02 | 3,746,633 | -0.14(-0.60%) |