Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.84 | 18.91 | 18.64 | 18.68 | 0 | -0.03(-0.17%) |
Feb 26, 2009 | 19.39 | 19.48 | 18.65 | 18.71 | 6,229,916 | -0.71(-3.66%) |
Feb 25, 2009 | 19.49 | 19.64 | 19.25 | 19.42 | 6,492,287 | -0.60(-2.99%) |
Feb 24, 2009 | 19.68 | 20.09 | 19.48 | 20.02 | 5,406,686 | -0.79(-3.79%) |
Feb 23, 2009 | 21.44 | 21.49 | 20.75 | 20.81 | 3,938,875 | -0.24(-1.15%) |
Feb 20, 2009 | 20.67 | 21.25 | 20.66 | 21.05 | 0 | -0.13(-0.63%) |
Feb 19, 2009 | 21.18 | 21.35 | 21.08 | 21.18 | 3,405,825 | -0.41(-1.89%) |
Feb 18, 2009 | 21.56 | 21.63 | 21.36 | 21.59 | 3,990,374 | +0.06(+0.26%) |
Feb 17, 2009 | 21.65 | 21.75 | 21.41 | 21.53 | 6,472,504 | -0.48(-2.20%) |
Feb 13, 2009 | 21.97 | 22.16 | 21.93 | 22.02 | 9,908,247 | -0.15(-0.70%) |
Feb 12, 2009 | 21.78 | 22.17 | 21.58 | 22.17 | 3,041,260 | +0.48(+2.23%) |
Feb 11, 2009 | 21.83 | 21.94 | 21.55 | 21.69 | 3,217,129 | -0.06(-0.26%) |
Feb 10, 2009 | 22.09 | 22.26 | 21.62 | 21.75 | 3,254,246 | -0.10(-0.47%) |
Feb 09, 2009 | 22.06 | 22.06 | 21.77 | 21.85 | 2,173,752 | +0.16(+0.76%) |
Feb 06, 2009 | 21.40 | 21.83 | 21.39 | 21.68 | 3,142,021 | +0.10(+0.45%) |
Feb 05, 2009 | 21.69 | 21.90 | 21.54 | 21.59 | 4,243,777 | +0.01(+0.05%) |
Feb 04, 2009 | 21.77 | 21.90 | 21.49 | 21.58 | 3,547,657 | -0.35(-1.57%) |
Feb 03, 2009 | 21.75 | 22.09 | 21.63 | 21.92 | 7,480,648 | +0.84(+3.98%) |
Feb 02, 2009 | 21.00 | 21.29 | 20.96 | 21.08 | 4,033,220 | -0.18(-0.85%) |
Jan 30, 2009 | 21.38 | 21.46 | 21.04 | 21.26 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 21.28 | 21.41 | 21.21 | 21.26 | 9,323,023 | -0.88(-3.96%) |
Jan 28, 2009 | 22.40 | 22.44 | 21.87 | 22.14 | 14,226,043 | -1.18(-5.06%) |
Jan 27, 2009 | 23.38 | 23.58 | 23.11 | 23.32 | 4,559,715 | -0.45(-1.91%) |
Jan 26, 2009 | 23.57 | 23.89 | 23.45 | 23.77 | 4,314,267 | +0.54(+2.31%) |
Jan 23, 2009 | 22.70 | 23.30 | 22.66 | 23.23 | 4,645,116 | -0.17(-0.73%) |
Jan 22, 2009 | 23.11 | 23.52 | 23.07 | 23.40 | 3,052,440 | -0.20(-0.85%) |
Jan 21, 2009 | 23.66 | 23.74 | 23.24 | 23.61 | 3,152,693 | -0.31(-1.31%) |
Jan 20, 2009 | 24.16 | 24.32 | 23.86 | 23.92 | 2,809,149 | -0.47(-1.94%) |
Jan 16, 2009 | 24.53 | 24.55 | 24.10 | 24.39 | 0 | +0.19(+0.79%) |
Jan 15, 2009 | 23.86 | 24.23 | 23.51 | 24.20 | 2,937,081 | -0.03(-0.11%) |
Jan 14, 2009 | 24.31 | 24.34 | 23.86 | 24.23 | 2,178,536 | -0.32(-1.32%) |
Jan 13, 2009 | 24.28 | 24.62 | 24.26 | 24.55 | 2,848,614 | -0.20(-0.81%) |
Jan 12, 2009 | 24.62 | 24.87 | 24.45 | 24.75 | 2,541,102 | -0.06(-0.25%) |
Jan 09, 2009 | 24.76 | 25.09 | 24.58 | 24.82 | 2,180,325 | -0.75(-2.94%) |
Jan 08, 2009 | 25.31 | 25.60 | 25.14 | 25.57 | 1,762,834 | +0.47(+1.89%) |
Jan 07, 2009 | 25.42 | 25.49 | 24.99 | 25.09 | 3,736,584 | +0.26(+1.04%) |
Jan 06, 2009 | 25.19 | 25.22 | 24.67 | 24.84 | 4,423,346 | -0.40(-1.59%) |
Jan 05, 2009 | 25.34 | 25.37 | 25.02 | 25.24 | 1,999,320 | -0.29(-1.13%) |
Jan 02, 2009 | 26.48 | 26.48 | 25.38 | 25.53 | 0 | -0.11(-0.44%) |
Jan 01, 2009 | 25.66 | 25.84 | 25.51 | 25.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 25.84 | 25.51 | 25.64 | 3,037,516 | -0.13(-0.50%) |
Dec 30, 2008 | 25.77 | 25.91 | 25.52 | 25.77 | 1,842,797 | +0.22(+0.87%) |
Dec 29, 2008 | 25.98 | 26.02 | 25.37 | 25.55 | 2,952,183 | +0.92(+3.72%) |
Dec 26, 2008 | 24.58 | 24.68 | 24.42 | 24.63 | 0 | +0.27(+1.10%) |
Dec 24, 2008 | 23.81 | 24.73 | 23.81 | 24.36 | 1,149,751 | +0.09(+0.38%) |
Dec 23, 2008 | 24.71 | 24.98 | 24.17 | 24.27 | 2,851,127 | -0.36(-1.44%) |
Dec 22, 2008 | 24.99 | 25.07 | 24.39 | 24.63 | 3,018,696 | +0.57(+2.36%) |
Dec 19, 2008 | 24.37 | 24.59 | 23.90 | 24.06 | 4,818,943 | -0.80(-3.23%) |
Dec 18, 2008 | 25.94 | 25.97 | 24.68 | 24.86 | 4,679,269 | -0.40(-1.57%) |
Dec 17, 2008 | 24.81 | 25.47 | 24.81 | 25.26 | 4,241,807 | +0.42(+1.68%) |
Dec 16, 2008 | 23.78 | 24.93 | 23.72 | 24.84 | 7,029,960 | +0.98(+4.10%) |
Dec 15, 2008 | 23.94 | 24.04 | 23.46 | 23.86 | 7,300,537 | -0.39(-1.59%) |
Dec 12, 2008 | 23.85 | 24.35 | 23.70 | 24.25 | 0 | +0.61(+2.59%) |
Dec 11, 2008 | 23.40 | 24.17 | 23.37 | 23.64 | 4,522,714 | +0.09(+0.39%) |
Dec 10, 2008 | 23.97 | 24.11 | 23.42 | 23.54 | 6,662,177 | -0.34(-1.42%) |
Dec 09, 2008 | 24.29 | 24.65 | 23.79 | 23.88 | 4,565,832 | -0.66(-2.69%) |
Dec 08, 2008 | 24.53 | 24.77 | 24.37 | 24.54 | 2,712,872 | +0.26(+1.06%) |
Dec 05, 2008 | 23.91 | 24.43 | 23.32 | 24.29 | 0 | +0.19(+0.79%) |
Dec 04, 2008 | 23.94 | 24.48 | 23.85 | 24.09 | 3,019,319 | -0.33(-1.35%) |
Dec 03, 2008 | 24.07 | 24.50 | 23.40 | 24.42 | 3,530,328 | +1.05(+4.50%) |
Dec 02, 2008 | 23.35 | 23.67 | 22.96 | 23.37 | 2,726,352 | +0.11(+0.47%) |
Dec 01, 2008 | 23.85 | 23.92 | 23.19 | 23.27 | 3,334,024 | -0.91(-3.77%) |
Nov 28, 2008 | 23.78 | 24.22 | 23.71 | 24.18 | 1,890,448 | +0.91(+3.90%) |
Nov 26, 2008 | 22.72 | 23.28 | 22.65 | 23.27 | 3,496,611 | +0.24(+1.03%) |
Nov 25, 2008 | 23.50 | 23.89 | 22.69 | 23.03 | 4,785,897 | -0.94(-3.91%) |
Nov 24, 2008 | 23.13 | 24.31 | 23.03 | 23.97 | 4,213,405 | +0.73(+3.13%) |
Nov 21, 2008 | 22.91 | 23.30 | 22.17 | 23.24 | 6,455,425 | -0.20(-0.86%) |
Nov 20, 2008 | 24.15 | 24.62 | 23.30 | 23.45 | 9,748,368 | -1.12(-4.57%) |
Nov 19, 2008 | 24.92 | 25.41 | 24.56 | 24.57 | 6,099,439 | -0.50(-1.99%) |
Nov 18, 2008 | 24.79 | 25.31 | 24.43 | 25.07 | 2,810,234 | +0.56(+2.27%) |
Nov 17, 2008 | 24.80 | 25.02 | 24.47 | 24.51 | 2,782,647 | -0.71(-2.80%) |
Nov 14, 2008 | 25.50 | 26.02 | 25.20 | 25.22 | 0 | -0.92(-3.51%) |
Nov 13, 2008 | 24.76 | 26.14 | 24.36 | 26.14 | 4,068,183 | +1.53(+6.22%) |
Nov 12, 2008 | 25.16 | 25.30 | 24.52 | 24.61 | 2,147,150 | -0.76(-2.99%) |
Nov 11, 2008 | 25.30 | 25.71 | 25.05 | 25.36 | 1,323,202 | -0.14(-0.57%) |
Nov 10, 2008 | 25.77 | 25.87 | 25.26 | 25.51 | 2,053,381 | -0.06(-0.24%) |
Nov 07, 2008 | 25.54 | 25.60 | 25.19 | 25.57 | 0 | +1.34(+5.55%) |
Nov 06, 2008 | 25.13 | 25.35 | 24.12 | 24.22 | 3,716,442 | -0.43(-1.73%) |
Nov 05, 2008 | 25.48 | 25.61 | 24.61 | 24.65 | 4,017,088 | -1.96(-7.38%) |
Nov 04, 2008 | 26.68 | 26.97 | 26.30 | 26.61 | 2,925,996 | +0.32(+1.22%) |
Nov 03, 2008 | 25.91 | 26.64 | 25.83 | 26.30 | 2,107,015 | +0.02(+0.08%) |
Oct 31, 2008 | 24.91 | 26.32 | 24.75 | 26.27 | 5,129,026 | +0.86(+3.39%) |
Oct 30, 2008 | 25.75 | 26.23 | 24.28 | 25.41 | 5,263,857 | -0.04(-0.16%) |
Oct 29, 2008 | 25.41 | 26.11 | 25.17 | 25.46 | 2,999,605 | -0.74(-2.81%) |
Oct 28, 2008 | 25.07 | 26.19 | 24.43 | 26.19 | 3,279,709 | +1.87(+7.69%) |
Oct 27, 2008 | 24.24 | 25.04 | 24.16 | 24.32 | 3,648,125 | -0.02(-0.06%) |
Oct 24, 2008 | 23.70 | 24.95 | 23.70 | 24.34 | 4,838,755 | -1.16(-4.57%) |
Oct 23, 2008 | 25.35 | 25.61 | 24.58 | 25.50 | 7,073,047 | +0.66(+2.68%) |
Oct 22, 2008 | 25.35 | 25.43 | 24.59 | 24.84 | 3,656,398 | -1.20(-4.61%) |
Oct 21, 2008 | 26.10 | 26.58 | 25.95 | 26.04 | 4,336,822 | -0.83(-3.11%) |
Oct 20, 2008 | 26.02 | 27.22 | 25.88 | 26.87 | 3,929,665 | +0.62(+2.38%) |
Oct 17, 2008 | 25.85 | 27.18 | 25.75 | 26.25 | 0 | +1.13(+4.49%) |
Oct 16, 2008 | 24.31 | 25.35 | 24.01 | 25.12 | 6,737,050 | +1.11(+4.61%) |
Oct 15, 2008 | 25.45 | 25.54 | 23.91 | 24.01 | 5,355,608 | -1.19(-4.70%) |
Oct 14, 2008 | 25.67 | 25.67 | 24.38 | 25.20 | 3,361,068 | +0.21(+0.85%) |
Oct 13, 2008 | 23.61 | 24.99 | 23.56 | 24.99 | 4,519,925 | +2.39(+10.58%) |
Oct 10, 2008 | 22.68 | 23.59 | 21.54 | 22.60 | 0 | -1.00(-4.26%) |
Oct 09, 2008 | 25.03 | 25.04 | 23.26 | 23.60 | 9,196,098 | -2.15(-8.34%) |
Oct 08, 2008 | 26.05 | 26.53 | 25.38 | 25.75 | 5,171,536 | -1.06(-3.94%) |
Oct 07, 2008 | 27.83 | 27.94 | 26.76 | 26.81 | 8,789,183 | -0.49(-1.79%) |
Oct 06, 2008 | 27.09 | 27.44 | 26.51 | 27.29 | 8,307,660 | -0.31(-1.12%) |
Oct 03, 2008 | 27.10 | 28.01 | 26.94 | 27.60 | 0 | +0.74(+2.74%) |
Oct 02, 2008 | 26.66 | 27.12 | 26.58 | 26.87 | 6,287,852 | -0.60(-2.19%) |
Oct 01, 2008 | 27.21 | 27.66 | 27.10 | 27.47 | 2,560,899 | +0.24(+0.89%) |
Sep 30, 2008 | 27.21 | 27.23 | 26.76 | 27.23 | 2,781,306 | -0.18(-0.66%) |
Sep 29, 2008 | 27.71 | 27.83 | 26.75 | 27.41 | 3,740,859 | -0.88(-3.10%) |
Sep 26, 2008 | 28.34 | 28.56 | 28.04 | 28.28 | 0 | -0.20(-0.71%) |
Sep 25, 2008 | 28.25 | 28.63 | 28.25 | 28.49 | 2,087,888 | +0.40(+1.43%) |
Sep 24, 2008 | 28.16 | 28.18 | 27.72 | 28.08 | 3,662,548 | +0.32(+1.17%) |
Sep 23, 2008 | 27.95 | 28.19 | 27.66 | 27.76 | 2,723,276 | +0.64(+2.38%) |
Sep 22, 2008 | 27.22 | 27.36 | 27.00 | 27.11 | 2,800,480 | -0.26(-0.94%) |
Sep 19, 2008 | 26.88 | 27.44 | 26.58 | 27.37 | 0 | -0.01(-0.02%) |
Sep 18, 2008 | 27.53 | 27.61 | 26.89 | 27.38 | 5,016,126 | +0.20(+0.72%) |
Sep 17, 2008 | 27.71 | 27.83 | 27.12 | 27.18 | 3,525,541 | -0.55(-1.97%) |
Sep 16, 2008 | 27.45 | 27.80 | 27.21 | 27.73 | 4,000,788 | +0.03(+0.09%) |
Sep 15, 2008 | 27.37 | 27.90 | 27.33 | 27.70 | 3,475,212 | -0.47(-1.68%) |
Sep 12, 2008 | 27.53 | 28.27 | 27.50 | 28.18 | 0 | +0.59(+2.15%) |
Sep 11, 2008 | 27.35 | 27.60 | 27.26 | 27.58 | 3,770,761 | +0.00(+0.00%) |
Sep 10, 2008 | 27.99 | 28.03 | 27.52 | 27.58 | 3,615,739 | +0.43(+1.57%) |
Sep 09, 2008 | 27.33 | 27.40 | 27.09 | 27.16 | 3,530,303 | -0.11(-0.40%) |
Sep 08, 2008 | 26.98 | 27.42 | 26.95 | 27.26 | 5,339,205 | -0.24(-0.88%) |
Sep 05, 2008 | 27.45 | 27.59 | 27.27 | 27.51 | 0 | +0.02(+0.08%) |
Sep 04, 2008 | 28.10 | 28.13 | 27.43 | 27.49 | 2,857,644 | -0.88(-3.11%) |
Sep 03, 2008 | 28.25 | 28.42 | 28.13 | 28.37 | 1,821,947 | +0.09(+0.31%) |
Sep 02, 2008 | 28.34 | 28.47 | 28.16 | 28.28 | 1,922,436 | -0.39(-1.37%) |
Aug 29, 2008 | 28.94 | 28.97 | 28.57 | 28.67 | 0 | -0.20(-0.68%) |
Aug 28, 2008 | 28.75 | 28.92 | 28.68 | 28.87 | 2,189,278 | +0.40(+1.39%) |
Aug 27, 2008 | 28.29 | 28.51 | 28.17 | 28.47 | 2,781,650 | +0.28(+0.99%) |
Aug 26, 2008 | 27.96 | 28.34 | 27.94 | 28.19 | 4,256,077 | -0.18(-0.62%) |
Aug 25, 2008 | 28.78 | 28.80 | 28.36 | 28.37 | 1,533,733 | -0.10(-0.34%) |
Aug 22, 2008 | 28.40 | 28.58 | 28.35 | 28.46 | 0 | -0.26(-0.91%) |
Aug 21, 2008 | 28.57 | 28.73 | 28.47 | 28.73 | 2,654,070 | +0.34(+1.20%) |
Aug 20, 2008 | 28.74 | 28.78 | 28.34 | 28.39 | 2,216,323 | -0.59(-2.04%) |
Aug 19, 2008 | 28.78 | 29.03 | 28.74 | 28.98 | 2,060,443 | +0.16(+0.55%) |
Aug 18, 2008 | 29.07 | 29.09 | 28.76 | 28.82 | 900,163 | -0.31(-1.08%) |
Aug 15, 2008 | 29.08 | 29.17 | 29.03 | 29.13 | 0 | -0.08(-0.26%) |
Aug 14, 2008 | 29.21 | 29.36 | 29.15 | 29.21 | 1,863,281 | -0.07(-0.25%) |
Aug 13, 2008 | 29.51 | 29.54 | 29.24 | 29.28 | 2,319,494 | +0.02(+0.07%) |
Aug 12, 2008 | 29.32 | 29.41 | 29.20 | 29.26 | 2,390,501 | -0.41(-1.39%) |
Aug 11, 2008 | 29.65 | 29.86 | 29.61 | 29.68 | 1,304,746 | -0.13(-0.45%) |
Aug 08, 2008 | 29.63 | 29.90 | 29.53 | 29.81 | 3,620,008 | +0.06(+0.21%) |
Aug 07, 2008 | 29.79 | 30.01 | 29.61 | 29.75 | 3,163,271 | -0.12(-0.40%) |
Aug 06, 2008 | 29.68 | 30.03 | 29.54 | 29.87 | 6,883,015 | -1.32(-4.25%) |
Aug 05, 2008 | 30.96 | 31.19 | 30.92 | 31.19 | 2,837,727 | -0.27(-0.87%) |
Aug 04, 2008 | 31.10 | 31.59 | 31.09 | 31.46 | 5,199,621 | +0.91(+2.97%) |
Aug 01, 2008 | 30.53 | 30.82 | 30.13 | 30.56 | 1,819,457 | -0.03(-0.08%) |
Jul 31, 2008 | 30.92 | 30.99 | 30.53 | 30.58 | 2,792,938 | -0.18(-0.57%) |
Jul 30, 2008 | 30.66 | 30.77 | 30.53 | 30.76 | 2,689,165 | +0.42(+1.38%) |
Jul 29, 2008 | 30.34 | 30.59 | 30.05 | 30.34 | 3,535,689 | +0.26(+0.86%) |
Jul 28, 2008 | 30.41 | 30.41 | 30.08 | 30.08 | 2,404,604 | -0.29(-0.95%) |
Jul 25, 2008 | 30.70 | 30.72 | 30.20 | 30.37 | 3,260,619 | -0.47(-1.52%) |
Jul 24, 2008 | 30.60 | 30.93 | 30.47 | 30.84 | 6,784,617 | +0.96(+3.23%) |
Jul 23, 2008 | 29.99 | 30.07 | 29.72 | 29.88 | 3,157,180 | -0.25(-0.84%) |
Jul 22, 2008 | 29.94 | 30.42 | 29.91 | 30.13 | 4,800,052 | +0.40(+1.33%) |
Jul 21, 2008 | 29.82 | 29.91 | 29.58 | 29.73 | 3,553,828 | +0.28(+0.94%) |
Jul 18, 2008 | 29.41 | 29.52 | 29.31 | 29.45 | 2,067,315 | -0.06(-0.19%) |
Jul 17, 2008 | 29.38 | 29.53 | 29.22 | 29.51 | 4,927,938 | +0.43(+1.49%) |
Jul 16, 2008 | 29.22 | 29.42 | 28.97 | 29.08 | 5,227,563 | -0.14(-0.48%) |
Jul 15, 2008 | 29.19 | 29.38 | 29.06 | 29.22 | 3,768,692 | +0.21(+0.71%) |
Jul 14, 2008 | 29.28 | 29.33 | 28.93 | 29.01 | 2,339,786 | -0.27(-0.92%) |
Jul 11, 2008 | 29.41 | 29.59 | 28.92 | 29.28 | 4,353,828 | -0.72(-2.39%) |
Jul 10, 2008 | 30.15 | 30.21 | 29.76 | 29.99 | 6,236,147 | +0.27(+0.90%) |
Jul 09, 2008 | 30.10 | 30.23 | 29.64 | 29.73 | 4,901,863 | +0.03(+0.10%) |
Jul 08, 2008 | 29.62 | 29.73 | 29.52 | 29.70 | 3,722,124 | +0.87(+3.00%) |
Jul 07, 2008 | 28.60 | 29.07 | 28.60 | 28.83 | 2,515,094 | -0.29(-0.99%) |
Jul 04, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | +0.00(+0.00%) |
Jul 03, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | -0.01(-0.04%) |
Jul 02, 2008 | 29.16 | 29.52 | 29.06 | 29.13 | 6,136,469 | +0.81(+2.88%) |
Jul 01, 2008 | 28.34 | 28.44 | 28.13 | 28.32 | 3,235,295 | -0.05(-0.16%) |
Jun 30, 2008 | 28.42 | 28.58 | 28.29 | 28.36 | 3,998,884 | +0.83(+3.03%) |
Jun 27, 2008 | 27.60 | 27.70 | 27.43 | 27.53 | 2,153,071 | -0.07(-0.24%) |
Jun 26, 2008 | 28.11 | 28.12 | 27.55 | 27.59 | 4,049,535 | -0.05(-0.19%) |
Jun 25, 2008 | 27.27 | 27.77 | 27.27 | 27.65 | 9,231,486 | +0.16(+0.60%) |
Jun 24, 2008 | 27.43 | 27.74 | 27.34 | 27.48 | 6,891,039 | +0.90(+3.37%) |
Jun 23, 2008 | 26.67 | 26.67 | 26.44 | 26.58 | 1,683,331 | -0.03(-0.10%) |
Jun 20, 2008 | 26.78 | 26.92 | 26.50 | 26.61 | 4,140,079 | +0.46(+1.75%) |
Jun 19, 2008 | 26.07 | 26.21 | 26.00 | 26.15 | 3,013,338 | +0.11(+0.44%) |
Jun 18, 2008 | 26.07 | 26.11 | 25.87 | 26.04 | 3,026,216 | +0.36(+1.40%) |
Jun 17, 2008 | 25.71 | 25.87 | 25.67 | 25.68 | 2,396,661 | -0.41(-1.58%) |
Jun 16, 2008 | 25.79 | 26.18 | 25.66 | 26.09 | 2,558,712 | +0.28(+1.08%) |
Jun 13, 2008 | 25.71 | 25.89 | 25.66 | 25.81 | 2,947,285 | -0.13(-0.52%) |
Jun 12, 2008 | 25.94 | 26.13 | 25.84 | 25.94 | 2,458,908 | -0.04(-0.16%) |
Jun 11, 2008 | 26.09 | 26.18 | 25.96 | 25.99 | 2,956,166 | -0.30(-1.14%) |
Jun 10, 2008 | 26.34 | 26.49 | 26.24 | 26.28 | 2,842,503 | -0.48(-1.79%) |
Jun 09, 2008 | 26.90 | 26.96 | 26.68 | 26.76 | 4,713,248 | -0.24(-0.88%) |
Jun 06, 2008 | 27.03 | 27.08 | 26.82 | 27.00 | 4,159,488 | -0.31(-1.15%) |
Jun 05, 2008 | 26.93 | 27.40 | 26.14 | 27.32 | 16,821,854 | +0.31(+1.16%) |
Jun 04, 2008 | 27.17 | 27.24 | 26.98 | 27.00 | 6,270,640 | -0.39(-1.43%) |
Jun 03, 2008 | 27.50 | 27.61 | 27.37 | 27.39 | 3,752,965 | -0.36(-1.30%) |
Jun 02, 2008 | 27.76 | 27.80 | 27.53 | 27.75 | 4,666,915 | +0.78(+2.88%) |
May 30, 2008 | 26.81 | 27.11 | 26.78 | 26.98 | 1,774,944 | -0.23(-0.85%) |
May 29, 2008 | 26.92 | 27.30 | 26.92 | 27.21 | 1,862,567 | +0.35(+1.30%) |
May 28, 2008 | 26.69 | 27.03 | 26.69 | 26.86 | 2,035,773 | -0.31(-1.14%) |
May 27, 2008 | 27.21 | 27.43 | 27.10 | 27.17 | 2,136,823 | -0.16(-0.58%) |
May 26, 2008 | 27.40 | 27.42 | 27.24 | 27.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.42 | 27.24 | 27.33 | 2,097,715 | +0.12(+0.44%) |
May 22, 2008 | 27.03 | 27.35 | 26.99 | 27.21 | 2,504,247 | -0.13(-0.47%) |
May 21, 2008 | 27.53 | 27.58 | 27.28 | 27.34 | 3,319,167 | +0.35(+1.28%) |
May 20, 2008 | 27.07 | 27.12 | 26.88 | 26.99 | 3,423,926 | -0.09(-0.32%) |
May 19, 2008 | 27.47 | 27.47 | 26.95 | 27.08 | 5,905,794 | +0.61(+2.32%) |
May 16, 2008 | 26.33 | 26.58 | 26.28 | 26.47 | 3,968,486 | +0.09(+0.33%) |
May 15, 2008 | 26.27 | 26.41 | 26.15 | 26.38 | 5,519,202 | +0.55(+2.11%) |
May 14, 2008 | 26.00 | 26.05 | 25.66 | 25.83 | 4,852,683 | -0.14(-0.54%) |
May 13, 2008 | 26.19 | 26.25 | 25.91 | 25.97 | 4,433,971 | -0.23(-0.89%) |
May 12, 2008 | 26.23 | 26.30 | 25.64 | 26.20 | 3,023,736 | -0.03(-0.12%) |
May 09, 2008 | 26.26 | 26.33 | 26.09 | 26.23 | 3,665,521 | -0.15(-0.57%) |
May 08, 2008 | 26.47 | 26.57 | 26.26 | 26.38 | 4,358,941 | +0.35(+1.35%) |
May 07, 2008 | 26.04 | 26.22 | 26.02 | 26.03 | 3,566,646 | -0.40(-1.50%) |
May 06, 2008 | 26.41 | 26.48 | 26.28 | 26.43 | 2,351,094 | +0.32(+1.22%) |
May 05, 2008 | 26.25 | 26.25 | 26.07 | 26.11 | 1,919,504 | -0.27(-1.02%) |
May 02, 2008 | 26.25 | 26.47 | 26.16 | 26.38 | 4,057,242 | +0.40(+1.53%) |
May 01, 2008 | 25.80 | 26.02 | 25.71 | 25.98 | 1,772,671 | +0.05(+0.18%) |
Apr 30, 2008 | 26.00 | 26.20 | 25.90 | 25.93 | 2,154,412 | +0.05(+0.18%) |
Apr 29, 2008 | 26.07 | 26.18 | 25.79 | 25.89 | 3,032,535 | +0.02(+0.06%) |
Apr 28, 2008 | 25.86 | 26.07 | 25.82 | 25.87 | 2,348,917 | -0.20(-0.77%) |
Apr 25, 2008 | 26.27 | 26.30 | 25.90 | 26.07 | 3,337,029 | +0.26(+1.00%) |
Apr 24, 2008 | 25.79 | 25.94 | 25.67 | 25.82 | 3,613,466 | +0.35(+1.38%) |
Apr 23, 2008 | 25.50 | 25.56 | 25.43 | 25.47 | 3,391,979 | +0.16(+0.63%) |
Apr 22, 2008 | 25.16 | 25.42 | 25.10 | 25.31 | 3,436,866 | -0.15(-0.61%) |
Apr 21, 2008 | 25.56 | 25.64 | 25.23 | 25.46 | 6,837,594 | +0.83(+3.39%) |
Apr 18, 2008 | 24.40 | 24.69 | 24.19 | 24.63 | 4,757,036 | +0.79(+3.31%) |
Apr 17, 2008 | 23.93 | 24.08 | 23.80 | 23.84 | 5,104,748 | -0.59(-2.40%) |
Apr 16, 2008 | 24.31 | 24.43 | 24.14 | 24.42 | 5,556,327 | +0.38(+1.56%) |
Apr 15, 2008 | 24.28 | 24.43 | 23.96 | 24.05 | 4,491,238 | +0.11(+0.47%) |
Apr 14, 2008 | 24.29 | 24.31 | 23.89 | 23.94 | 4,880,427 | -0.53(-2.17%) |
Apr 11, 2008 | 24.59 | 24.64 | 24.37 | 24.47 | 5,418,256 | +0.08(+0.34%) |
Apr 10, 2008 | 25.13 | 25.18 | 24.27 | 24.38 | 10,332,917 | -0.95(-3.76%) |
Apr 09, 2008 | 25.61 | 25.61 | 25.26 | 25.34 | 5,050,994 | -0.43(-1.68%) |
Apr 08, 2008 | 26.00 | 26.02 | 25.68 | 25.77 | 4,563,784 | +0.01(+0.02%) |
Apr 07, 2008 | 25.92 | 26.25 | 25.66 | 25.76 | 8,924,362 | -1.09(-4.07%) |
Apr 04, 2008 | 26.77 | 26.93 | 26.65 | 26.86 | 1,507,489 | +0.33(+1.24%) |
Apr 03, 2008 | 26.33 | 26.61 | 26.26 | 26.53 | 2,354,180 | -0.04(-0.16%) |
Apr 02, 2008 | 26.43 | 26.78 | 26.41 | 26.57 | 3,822,049 | +0.09(+0.35%) |
Apr 01, 2008 | 26.16 | 26.52 | 26.14 | 26.48 | 3,896,592 | +0.08(+0.29%) |
Mar 31, 2008 | 26.26 | 26.49 | 26.21 | 26.40 | 6,863,350 | +0.14(+0.53%) |
Mar 28, 2008 | 26.48 | 26.67 | 26.17 | 26.26 | 4,384,805 | +0.09(+0.33%) |
Mar 27, 2008 | 26.31 | 26.38 | 26.03 | 26.17 | 3,239,029 | +0.46(+1.80%) |
Mar 26, 2008 | 25.66 | 25.79 | 25.41 | 25.71 | 3,109,728 | -0.22(-0.83%) |
Mar 25, 2008 | 25.87 | 26.04 | 25.61 | 25.92 | 3,268,440 | +0.68(+2.67%) |
Mar 24, 2008 | 25.31 | 25.39 | 25.19 | 25.25 | 2,022,058 | -0.03(-0.10%) |
Mar 21, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.00(+0.00%) |
Mar 20, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.28(+1.13%) |
Mar 19, 2008 | 24.91 | 25.26 | 24.90 | 24.99 | 3,762,855 | +0.23(+0.92%) |
Mar 18, 2008 | 24.37 | 24.92 | 24.37 | 24.76 | 3,652,876 | +0.50(+2.06%) |
Mar 17, 2008 | 24.06 | 24.56 | 24.03 | 24.26 | 3,863,645 | +0.02(+0.08%) |
Mar 14, 2008 | 24.70 | 24.82 | 24.14 | 24.24 | 7,758,246 | -0.75(-2.99%) |
Mar 13, 2008 | 24.69 | 25.04 | 24.64 | 24.99 | 2,659,118 | +0.10(+0.41%) |
Mar 12, 2008 | 24.80 | 25.00 | 24.70 | 24.89 | 2,175,646 | +0.23(+0.94%) |
Mar 11, 2008 | 24.80 | 24.90 | 24.38 | 24.66 | 2,218,254 | +0.27(+1.12%) |
Mar 10, 2008 | 24.48 | 24.54 | 24.29 | 24.38 | 3,046,407 | -0.29(-1.19%) |
Mar 07, 2008 | 24.54 | 24.77 | 24.52 | 24.68 | 2,969,440 | +0.08(+0.34%) |
Mar 06, 2008 | 24.87 | 24.88 | 24.53 | 24.59 | 2,377,409 | -0.42(-1.67%) |
Mar 05, 2008 | 25.07 | 25.15 | 24.83 | 25.01 | 3,585,053 | +0.22(+0.89%) |
Mar 04, 2008 | 24.89 | 24.96 | 24.61 | 24.79 | 3,283,016 | -0.47(-1.86%) |