Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.13 | 14.48 | 14.00 | 14.05 | 0 | -0.35(-2.43%) |
Feb 26, 2009 | 14.88 | 14.95 | 14.40 | 14.40 | 1,226,144 | -0.39(-2.64%) |
Feb 25, 2009 | 15.24 | 15.24 | 14.70 | 14.79 | 2,134,646 | -0.50(-3.27%) |
Feb 24, 2009 | 15.12 | 15.34 | 14.84 | 15.29 | 1,314,265 | +0.30(+2.00%) |
Feb 23, 2009 | 15.51 | 15.61 | 14.94 | 14.99 | 1,699,529 | -0.49(-3.17%) |
Feb 20, 2009 | 15.78 | 15.93 | 15.24 | 15.48 | 2,520,563 | -0.54(-3.37%) |
Feb 19, 2009 | 16.34 | 16.34 | 15.88 | 16.02 | 1,467,191 | -0.16(-0.99%) |
Feb 18, 2009 | 15.97 | 16.23 | 15.63 | 16.18 | 1,368,475 | +0.32(+2.02%) |
Feb 17, 2009 | 16.02 | 16.11 | 15.73 | 15.86 | 1,604,632 | -0.74(-4.46%) |
Feb 13, 2009 | 16.23 | 16.72 | 16.20 | 16.60 | 1,795,675 | +0.27(+1.65%) |
Feb 12, 2009 | 15.78 | 16.42 | 15.58 | 16.33 | 2,561,886 | +0.31(+1.94%) |
Feb 11, 2009 | 15.59 | 16.03 | 15.42 | 16.02 | 1,529,072 | +0.55(+3.56%) |
Feb 10, 2009 | 16.09 | 16.31 | 15.40 | 15.47 | 1,717,935 | -0.84(-5.15%) |
Feb 09, 2009 | 16.60 | 16.64 | 16.13 | 16.31 | 928,663 | -0.31(-1.87%) |
Feb 06, 2009 | 16.02 | 16.72 | 15.99 | 16.62 | 1,262,802 | +0.52(+3.23%) |
Feb 05, 2009 | 15.54 | 16.18 | 15.46 | 16.10 | 1,583,015 | +0.43(+2.74%) |
Feb 04, 2009 | 16.27 | 16.42 | 15.56 | 15.67 | 1,966,053 | -0.52(-3.21%) |
Feb 03, 2009 | 15.91 | 16.28 | 15.78 | 16.19 | 1,436,380 | +0.30(+1.89%) |
Feb 02, 2009 | 16.09 | 16.19 | 15.77 | 15.89 | 1,666,305 | -0.56(-3.40%) |
Jan 30, 2009 | 16.77 | 16.80 | 16.10 | 16.45 | 0 | -0.32(-1.91%) |
Jan 29, 2009 | 16.66 | 17.11 | 16.59 | 16.77 | 2,025,687 | -0.04(-0.24%) |
Jan 28, 2009 | 16.82 | 16.93 | 16.61 | 16.81 | 1,585,384 | +0.22(+1.33%) |
Jan 27, 2009 | 16.77 | 16.82 | 16.49 | 16.59 | 2,688,901 | +0.09(+0.55%) |
Jan 26, 2009 | 16.01 | 16.68 | 15.99 | 16.50 | 1,635,934 | +0.56(+3.51%) |
Jan 23, 2009 | 15.74 | 16.08 | 15.66 | 15.94 | 2,481,112 | -0.22(-1.36%) |
Jan 22, 2009 | 16.16 | 16.49 | 15.85 | 16.16 | 3,399,259 | -0.19(-1.16%) |
Jan 21, 2009 | 16.21 | 16.44 | 16.01 | 16.35 | 3,425,997 | +0.39(+2.44%) |
Jan 20, 2009 | 16.53 | 16.80 | 15.95 | 15.96 | 2,652,752 | -0.49(-2.98%) |
Jan 16, 2009 | 16.14 | 16.59 | 15.94 | 16.45 | 4,286,082 | +0.65(+4.11%) |
Jan 15, 2009 | 15.69 | 15.85 | 15.49 | 15.80 | 4,494,896 | +0.09(+0.57%) |
Jan 14, 2009 | 15.47 | 15.76 | 15.28 | 15.71 | 2,373,610 | -0.16(-1.01%) |
Jan 13, 2009 | 15.80 | 16.10 | 15.65 | 15.87 | 2,725,571 | +0.09(+0.57%) |
Jan 12, 2009 | 16.29 | 16.52 | 15.55 | 15.78 | 2,109,559 | -0.51(-3.13%) |
Jan 09, 2009 | 16.54 | 16.68 | 15.96 | 16.29 | 2,364,253 | -0.32(-1.93%) |
Jan 08, 2009 | 16.34 | 16.74 | 16.31 | 16.61 | 2,377,681 | +0.15(+0.91%) |
Jan 07, 2009 | 17.10 | 17.17 | 16.35 | 16.46 | 2,434,728 | -0.77(-4.47%) |
Jan 06, 2009 | 16.90 | 17.63 | 16.65 | 17.23 | 3,024,406 | +0.32(+1.89%) |
Jan 05, 2009 | 16.55 | 16.91 | 16.49 | 16.91 | 2,692,850 | +0.36(+2.18%) |
Jan 02, 2009 | 16.34 | 16.59 | 16.28 | 16.55 | 0 | +0.30(+1.85%) |
Jan 01, 2009 | 16.44 | 16.44 | 16.19 | 16.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.44 | 16.44 | 16.19 | 16.25 | 2,694,508 | -0.19(-1.16%) |
Dec 30, 2008 | 16.65 | 16.96 | 16.36 | 16.44 | 2,231,340 | -0.22(-1.32%) |
Dec 29, 2008 | 16.90 | 16.96 | 16.47 | 16.66 | 1,814,414 | -0.23(-1.36%) |
Dec 26, 2008 | 16.99 | 17.00 | 16.80 | 16.89 | 726,622 | -0.02(-0.12%) |
Dec 24, 2008 | 16.96 | 17.05 | 16.81 | 16.91 | 723,173 | +0.05(+0.30%) |
Dec 23, 2008 | 16.69 | 17.11 | 16.55 | 16.86 | 1,841,921 | -0.20(-1.17%) |
Dec 22, 2008 | 17.06 | 17.38 | 16.70 | 17.06 | 2,314,260 | +0.10(+0.59%) |
Dec 19, 2008 | 16.92 | 17.32 | 16.62 | 16.96 | 4,388,899 | +0.21(+1.25%) |
Dec 18, 2008 | 16.14 | 16.96 | 15.77 | 16.75 | 3,003,315 | +0.71(+4.43%) |
Dec 17, 2008 | 15.72 | 16.18 | 15.63 | 16.04 | 2,985,071 | -0.07(-0.43%) |
Dec 16, 2008 | 15.94 | 16.26 | 15.83 | 16.11 | 3,309,135 | +0.33(+2.09%) |
Dec 15, 2008 | 15.63 | 16.14 | 15.56 | 15.78 | 2,950,499 | +0.23(+1.48%) |
Dec 12, 2008 | 14.75 | 15.62 | 14.43 | 15.55 | 3,273,881 | +0.30(+1.97%) |
Dec 11, 2008 | 15.31 | 15.96 | 15.11 | 15.25 | 2,214,973 | -0.10(-0.65%) |
Dec 10, 2008 | 14.83 | 15.52 | 14.75 | 15.35 | 2,122,941 | +0.71(+4.85%) |
Dec 09, 2008 | 14.38 | 14.89 | 14.03 | 14.64 | 2,642,288 | +0.20(+1.39%) |
Dec 08, 2008 | 14.96 | 15.03 | 14.39 | 14.44 | 3,139,204 | -0.03(-0.21%) |
Dec 05, 2008 | 13.66 | 14.60 | 13.45 | 14.47 | 3,482,015 | +0.69(+5.01%) |
Dec 04, 2008 | 14.88 | 14.88 | 13.70 | 13.78 | 2,795,419 | -1.28(-8.50%) |
Dec 03, 2008 | 14.79 | 15.34 | 14.48 | 15.06 | 2,155,411 | +0.20(+1.35%) |
Dec 02, 2008 | 15.10 | 15.22 | 14.47 | 14.86 | 1,855,009 | +0.03(+0.20%) |
Dec 01, 2008 | 15.75 | 16.07 | 14.80 | 14.83 | 2,582,021 | -1.31(-8.12%) |
Nov 28, 2008 | 15.92 | 16.20 | 15.72 | 16.14 | 718,128 | -0.08(-0.49%) |
Nov 26, 2008 | 15.60 | 16.30 | 15.43 | 16.22 | 2,195,251 | +0.29(+1.82%) |
Nov 25, 2008 | 16.29 | 16.70 | 15.39 | 15.93 | 2,864,201 | -0.06(-0.38%) |
Nov 24, 2008 | 15.86 | 16.20 | 15.09 | 15.99 | 2,126,547 | +0.42(+2.70%) |
Nov 21, 2008 | 14.98 | 15.65 | 14.26 | 15.57 | 2,998,489 | +0.88(+5.99%) |
Nov 20, 2008 | 16.36 | 16.47 | 14.55 | 14.69 | 3,045,685 | -1.87(-11.29%) |
Nov 19, 2008 | 16.78 | 17.13 | 16.53 | 16.56 | 3,573,443 | -0.07(-0.42%) |
Nov 18, 2008 | 17.16 | 17.18 | 16.25 | 16.63 | 2,810,523 | -0.50(-2.92%) |
Nov 17, 2008 | 17.37 | 17.78 | 16.96 | 17.13 | 2,338,685 | -0.43(-2.45%) |
Nov 14, 2008 | 17.93 | 18.90 | 17.52 | 17.56 | 4,674,216 | -0.63(-3.46%) |
Nov 13, 2008 | 18.98 | 19.37 | 17.57 | 18.19 | 7,936,844 | -2.72(-13.01%) |
Nov 12, 2008 | 21.10 | 21.78 | 20.79 | 20.91 | 1,503,061 | -0.47(-2.20%) |
Nov 11, 2008 | 22.29 | 22.70 | 21.22 | 21.38 | 1,223,233 | -1.39(-6.10%) |
Nov 10, 2008 | 22.99 | 23.50 | 22.50 | 22.77 | 1,240,190 | +0.09(+0.40%) |
Nov 07, 2008 | 22.05 | 22.88 | 22.01 | 22.68 | 1,320,863 | +0.77(+3.51%) |
Nov 06, 2008 | 22.49 | 22.84 | 21.63 | 21.91 | 1,367,643 | -0.58(-2.58%) |
Nov 05, 2008 | 23.40 | 23.68 | 22.39 | 22.49 | 1,887,109 | -0.82(-3.52%) |
Nov 04, 2008 | 22.99 | 23.84 | 22.97 | 23.31 | 1,568,268 | +0.74(+3.28%) |
Nov 03, 2008 | 22.55 | 23.35 | 22.33 | 22.57 | 1,667,833 | -0.33(-1.44%) |
Oct 31, 2008 | 21.89 | 23.27 | 21.78 | 22.90 | 2,213,918 | +0.98(+4.47%) |
Oct 30, 2008 | 22.68 | 22.80 | 21.39 | 21.92 | 1,814,145 | -0.13(-0.59%) |
Oct 29, 2008 | 21.53 | 22.57 | 21.20 | 22.05 | 1,894,562 | +0.37(+1.71%) |
Oct 28, 2008 | 19.55 | 21.72 | 19.50 | 21.68 | 2,254,337 | +2.46(+12.80%) |
Oct 27, 2008 | 19.00 | 19.61 | 18.62 | 19.22 | 2,442,215 | +0.05(+0.26%) |
Oct 24, 2008 | 19.44 | 20.09 | 18.98 | 19.17 | 3,180,765 | -1.07(-5.29%) |
Oct 23, 2008 | 21.00 | 21.21 | 19.85 | 20.24 | 4,003,770 | -0.67(-3.20%) |
Oct 22, 2008 | 21.00 | 21.56 | 20.63 | 20.91 | 2,260,521 | -0.58(-2.70%) |
Oct 21, 2008 | 21.27 | 22.20 | 21.05 | 21.49 | 1,185,423 | -0.04(-0.19%) |
Oct 20, 2008 | 20.61 | 21.53 | 20.40 | 21.53 | 1,154,685 | +0.61(+2.92%) |
Oct 17, 2008 | 20.36 | 21.28 | 20.10 | 20.92 | 3,075,188 | +0.04(+0.19%) |
Oct 16, 2008 | 21.15 | 21.28 | 20.10 | 20.88 | 3,228,116 | -0.21(-1.00%) |
Oct 15, 2008 | 22.64 | 22.92 | 20.91 | 21.09 | 2,134,131 | -1.91(-8.30%) |
Oct 14, 2008 | 24.17 | 24.23 | 22.51 | 23.00 | 2,988,309 | -0.79(-3.32%) |
Oct 13, 2008 | 22.66 | 23.85 | 22.19 | 23.79 | 3,309,771 | +1.27(+5.64%) |
Oct 10, 2008 | 22.38 | 23.75 | 21.03 | 22.52 | 4,589,034 | -0.47(-2.04%) |
Oct 09, 2008 | 23.69 | 24.00 | 22.70 | 22.99 | 4,917,088 | -0.80(-3.36%) |
Oct 08, 2008 | 23.87 | 24.63 | 23.34 | 23.79 | 6,708,913 | -0.15(-0.63%) |
Oct 07, 2008 | 25.25 | 25.42 | 23.94 | 23.94 | 6,162,631 | -0.96(-3.86%) |
Oct 06, 2008 | 24.85 | 25.01 | 24.28 | 24.90 | 45,280,224 | -0.25(-0.99%) |
Oct 03, 2008 | 25.38 | 25.95 | 24.93 | 25.15 | 5,904,421 | -0.21(-0.83%) |
Oct 02, 2008 | 26.09 | 26.09 | 25.20 | 25.36 | 4,504,398 | -0.77(-2.95%) |
Oct 01, 2008 | 26.50 | 26.70 | 25.98 | 26.13 | 4,700,950 | -0.35(-1.32%) |
Sep 30, 2008 | 25.30 | 26.82 | 25.30 | 26.48 | 10,640,149 | +2.20(+9.06%) |
Sep 29, 2008 | 24.93 | 25.27 | 23.99 | 24.28 | 1,894,040 | -1.11(-4.37%) |
Sep 26, 2008 | 23.52 | 25.49 | 23.52 | 25.39 | 0 | +0.92(+3.76%) |
Sep 25, 2008 | 24.38 | 24.64 | 24.26 | 24.47 | 693,117 | +0.03(+0.12%) |
Sep 24, 2008 | 24.50 | 24.65 | 24.26 | 24.44 | 1,231,176 | -0.06(-0.24%) |
Sep 23, 2008 | 24.70 | 25.00 | 23.93 | 24.50 | 2,014,149 | -0.50(-2.00%) |
Sep 22, 2008 | 25.10 | 25.48 | 24.84 | 25.00 | 913,870 | -0.19(-0.75%) |
Sep 19, 2008 | 24.50 | 25.39 | 24.40 | 25.19 | 0 | +0.60(+2.44%) |
Sep 18, 2008 | 25.00 | 25.10 | 24.36 | 24.59 | 3,114,116 | -0.16(-0.65%) |
Sep 17, 2008 | 24.39 | 25.02 | 24.39 | 24.75 | 4,188,928 | -0.30(-1.20%) |
Sep 16, 2008 | 25.01 | 25.19 | 24.53 | 25.05 | 2,048,949 | -0.27(-1.07%) |
Sep 15, 2008 | 26.17 | 26.17 | 25.05 | 25.32 | 1,467,784 | -1.20(-4.52%) |
Sep 12, 2008 | 25.28 | 26.59 | 25.28 | 26.52 | 2,563,964 | +0.85(+3.31%) |
Sep 11, 2008 | 25.07 | 25.96 | 24.80 | 25.67 | 1,390,182 | +0.24(+0.94%) |
Sep 10, 2008 | 25.55 | 25.87 | 25.28 | 25.43 | 1,395,835 | -0.09(-0.35%) |
Sep 09, 2008 | 25.70 | 25.94 | 25.50 | 25.52 | 1,541,690 | -0.09(-0.35%) |
Sep 08, 2008 | 25.55 | 26.00 | 25.39 | 25.61 | 1,414,140 | +0.45(+1.79%) |
Sep 05, 2008 | 24.88 | 25.24 | 24.76 | 25.16 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 25.37 | 25.38 | 24.92 | 25.15 | 2,950,729 | -0.15(-0.59%) |
Sep 03, 2008 | 25.00 | 25.30 | 24.91 | 25.30 | 1,610,706 | +0.02(+0.08%) |
Sep 02, 2008 | 25.08 | 25.48 | 24.59 | 25.28 | 1,757,766 | +0.57(+2.31%) |
Aug 29, 2008 | 24.46 | 24.73 | 24.46 | 24.71 | 1,330,190 | -0.10(-0.40%) |
Aug 28, 2008 | 24.86 | 24.88 | 24.52 | 24.81 | 1,380,005 | -0.09(-0.36%) |
Aug 27, 2008 | 24.34 | 24.94 | 24.10 | 24.90 | 1,619,022 | +0.75(+3.11%) |
Aug 26, 2008 | 24.30 | 24.30 | 23.94 | 24.15 | 2,507,687 | -0.02(-0.08%) |
Aug 25, 2008 | 24.59 | 24.65 | 24.00 | 24.17 | 1,409,864 | -0.13(-0.53%) |
Aug 22, 2008 | 24.31 | 24.41 | 24.08 | 24.30 | 1,353,805 | +0.28(+1.17%) |
Aug 21, 2008 | 23.91 | 24.02 | 23.06 | 24.02 | 1,376,836 | +0.03(+0.13%) |
Aug 20, 2008 | 23.34 | 24.32 | 23.25 | 23.99 | 3,635,374 | +0.02(+0.08%) |
Aug 19, 2008 | 23.99 | 24.07 | 23.43 | 23.97 | 2,280,031 | +0.09(+0.38%) |
Aug 18, 2008 | 23.67 | 24.10 | 23.53 | 23.88 | 2,105,563 | +0.06(+0.25%) |
Aug 15, 2008 | 23.50 | 24.03 | 23.50 | 23.82 | 0 | +0.57(+2.45%) |
Aug 14, 2008 | 22.75 | 23.54 | 22.75 | 23.25 | 3,318,941 | +0.46(+2.02%) |
Aug 13, 2008 | 22.21 | 23.77 | 22.12 | 22.79 | 6,515,594 | +1.13(+5.22%) |
Aug 12, 2008 | 21.96 | 22.11 | 21.49 | 21.66 | 3,140,303 | -0.32(-1.46%) |
Aug 11, 2008 | 21.89 | 22.55 | 21.83 | 21.98 | 3,210,102 | +0.03(+0.14%) |
Aug 08, 2008 | 21.07 | 22.05 | 21.05 | 21.95 | 2,200,550 | +0.88(+4.18%) |
Aug 07, 2008 | 21.29 | 21.48 | 21.05 | 21.07 | 1,239,810 | +0.00(+0.00%) |
Aug 06, 2008 | 20.98 | 21.28 | 20.93 | 21.07 | 1,259,921 | +0.07(+0.33%) |
Aug 05, 2008 | 20.85 | 21.11 | 20.70 | 21.00 | 960,394 | +0.28(+1.35%) |
Aug 04, 2008 | 20.82 | 20.86 | 20.49 | 20.72 | 2,325,208 | -0.20(-0.96%) |
Aug 01, 2008 | 20.79 | 21.02 | 20.60 | 20.92 | 1,795,251 | +0.25(+1.21%) |
Jul 31, 2008 | 20.35 | 20.86 | 20.35 | 20.67 | 1,118,943 | +0.00(+0.00%) |
Jul 30, 2008 | 20.26 | 20.71 | 20.26 | 20.67 | 3,516,810 | +0.42(+2.07%) |
Jul 29, 2008 | 20.25 | 20.58 | 20.17 | 20.25 | 2,786,691 | +0.07(+0.35%) |
Jul 28, 2008 | 20.09 | 20.30 | 20.07 | 20.18 | 1,285,089 | -0.11(-0.54%) |
Jul 25, 2008 | 20.45 | 20.74 | 20.21 | 20.29 | 862,735 | -0.16(-0.78%) |
Jul 24, 2008 | 20.10 | 20.61 | 20.10 | 20.45 | 912,291 | +0.24(+1.19%) |
Jul 23, 2008 | 20.70 | 20.70 | 20.08 | 20.21 | 1,757,154 | -0.55(-2.65%) |
Jul 22, 2008 | 20.27 | 20.84 | 20.15 | 20.76 | 1,582,245 | +0.20(+0.97%) |
Jul 21, 2008 | 20.60 | 20.88 | 20.21 | 20.56 | 1,737,613 | +0.36(+1.78%) |
Jul 18, 2008 | 20.44 | 20.48 | 19.92 | 20.20 | 1,702,062 | -0.20(-0.98%) |
Jul 17, 2008 | 20.87 | 20.91 | 19.37 | 20.40 | 3,484,273 | -0.63(-3.00%) |
Jul 16, 2008 | 20.86 | 21.08 | 20.75 | 21.03 | 1,055,574 | +0.03(+0.14%) |
Jul 15, 2008 | 21.60 | 21.73 | 20.46 | 21.00 | 1,486,818 | -0.79(-3.63%) |
Jul 14, 2008 | 21.90 | 22.14 | 21.40 | 21.79 | 1,323,735 | +0.15(+0.69%) |
Jul 11, 2008 | 21.42 | 21.97 | 21.23 | 21.64 | 1,310,877 | -0.21(-0.96%) |
Jul 10, 2008 | 21.97 | 22.02 | 21.46 | 21.85 | 1,238,354 | +0.20(+0.92%) |
Jul 09, 2008 | 21.59 | 21.78 | 21.51 | 21.65 | 1,155,418 | +0.15(+0.70%) |
Jul 08, 2008 | 21.15 | 21.91 | 21.13 | 21.50 | 3,116,108 | +0.18(+0.84%) |
Jul 07, 2008 | 21.05 | 21.57 | 20.94 | 21.32 | 1,491,680 | +0.38(+1.81%) |
Jul 04, 2008 | 21.21 | 21.34 | 20.54 | 20.94 | 1,530,385 | +0.00(+0.00%) |
Jul 03, 2008 | 21.21 | 21.34 | 20.54 | 20.94 | 1,530,385 | -0.40(-1.87%) |
Jul 02, 2008 | 20.91 | 21.49 | 20.79 | 21.34 | 1,593,477 | +0.74(+3.59%) |
Jul 01, 2008 | 20.80 | 20.84 | 20.03 | 20.60 | 3,516,628 | -0.38(-1.81%) |
Jun 30, 2008 | 21.58 | 21.58 | 20.62 | 20.98 | 3,048,004 | -0.62(-2.87%) |
Jun 27, 2008 | 22.02 | 22.08 | 21.52 | 21.60 | 3,328,921 | -0.57(-2.57%) |
Jun 26, 2008 | 22.15 | 22.56 | 22.07 | 22.17 | 2,938,407 | -0.37(-1.64%) |
Jun 25, 2008 | 22.33 | 22.88 | 22.29 | 22.54 | 2,268,041 | +0.00(+0.00%) |
Jun 24, 2008 | 23.25 | 23.25 | 22.20 | 22.54 | 4,845,550 | -1.06(-4.49%) |
Jun 23, 2008 | 24.00 | 24.00 | 23.56 | 23.60 | 1,562,796 | -0.40(-1.67%) |
Jun 20, 2008 | 23.35 | 24.00 | 23.32 | 24.00 | 2,339,498 | +0.11(+0.46%) |
Jun 19, 2008 | 23.85 | 24.01 | 23.40 | 23.89 | 2,262,004 | +0.10(+0.42%) |
Jun 18, 2008 | 23.10 | 24.00 | 23.06 | 23.79 | 1,883,134 | +0.33(+1.41%) |
Jun 17, 2008 | 23.72 | 23.74 | 23.22 | 23.46 | 3,945,095 | -0.25(-1.05%) |
Jun 16, 2008 | 24.73 | 24.77 | 23.50 | 23.71 | 2,799,015 | -0.96(-3.89%) |
Jun 13, 2008 | 24.15 | 24.73 | 24.03 | 24.67 | 2,718,229 | +0.49(+2.03%) |
Jun 12, 2008 | 24.77 | 24.85 | 24.00 | 24.18 | 1,885,825 | -0.15(-0.62%) |
Jun 11, 2008 | 24.98 | 24.98 | 24.06 | 24.33 | 2,352,276 | -0.60(-2.41%) |
Jun 10, 2008 | 25.00 | 25.10 | 24.85 | 24.93 | 3,237,519 | -0.04(-0.16%) |
Jun 09, 2008 | 24.80 | 25.30 | 24.69 | 24.97 | 2,018,343 | -0.01(-0.04%) |
Jun 06, 2008 | 25.12 | 25.37 | 24.93 | 24.98 | 4,040,897 | -0.58(-2.27%) |
Jun 05, 2008 | 24.80 | 26.38 | 24.70 | 25.56 | 10,802,080 | +1.66(+6.95%) |
Jun 04, 2008 | 23.95 | 24.19 | 23.88 | 23.90 | 2,871,138 | -0.30(-1.24%) |
Jun 03, 2008 | 23.80 | 24.25 | 23.59 | 24.20 | 4,636,377 | +0.08(+0.33%) |
Jun 02, 2008 | 24.97 | 25.07 | 24.11 | 24.12 | 2,692,521 | -1.06(-4.21%) |
May 30, 2008 | 24.82 | 25.47 | 24.77 | 25.18 | 5,456,313 | +0.23(+0.92%) |
May 29, 2008 | 25.01 | 25.14 | 24.85 | 24.95 | 6,850,828 | -0.26(-1.03%) |
May 28, 2008 | 25.22 | 25.47 | 25.05 | 25.21 | 5,346,265 | -0.17(-0.67%) |
May 27, 2008 | 25.36 | 25.53 | 25.12 | 25.38 | 1,899,240 | -0.04(-0.16%) |
May 26, 2008 | 25.52 | 25.72 | 25.26 | 25.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.52 | 25.72 | 25.26 | 25.42 | 2,421,087 | -0.30(-1.17%) |
May 22, 2008 | 25.14 | 26.13 | 25.12 | 25.72 | 7,979,958 | +0.21(+0.82%) |
May 21, 2008 | 25.37 | 25.78 | 25.26 | 25.51 | 1,729,068 | -0.04(-0.16%) |
May 20, 2008 | 25.70 | 25.94 | 25.00 | 25.55 | 8,338,029 | -0.52(-1.99%) |
May 19, 2008 | 26.15 | 26.45 | 25.97 | 26.07 | 5,645,014 | -0.43(-1.62%) |
May 16, 2008 | 25.86 | 26.75 | 25.67 | 26.50 | 11,418,172 | +0.47(+1.81%) |
May 15, 2008 | 25.75 | 26.41 | 25.58 | 26.03 | 3,969,288 | -0.14(-0.53%) |
May 14, 2008 | 25.50 | 26.31 | 24.60 | 26.17 | 4,295,515 | +0.27(+1.04%) |
May 13, 2008 | 25.38 | 25.92 | 25.20 | 25.90 | 4,518,734 | +0.33(+1.29%) |
May 12, 2008 | 25.11 | 26.85 | 25.10 | 25.57 | 7,921,758 | +0.33(+1.31%) |
May 09, 2008 | 25.10 | 25.40 | 24.94 | 25.24 | 5,964,213 | -0.16(-0.63%) |
May 08, 2008 | 25.58 | 25.83 | 24.74 | 25.40 | 12,468,341 | +0.34(+1.36%) |