Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.35 | 17.62 | 17.21 | 17.21 | 718,030 | -0.10(-0.60%) |
Apr 29, 2009 | 17.12 | 17.50 | 16.81 | 17.31 | 750,443 | +0.24(+1.42%) |
Apr 28, 2009 | 16.62 | 17.32 | 16.62 | 17.07 | 835,573 | +0.35(+2.08%) |
Apr 27, 2009 | 16.57 | 16.93 | 16.56 | 16.72 | 654,137 | -0.07(-0.44%) |
Apr 24, 2009 | 16.81 | 16.98 | 16.62 | 16.80 | 764,877 | +0.06(+0.39%) |
Apr 23, 2009 | 17.05 | 17.10 | 16.46 | 16.73 | 850,015 | -0.31(-1.83%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.02 | 17.05 | 2,226,185 | -0.32(-1.86%) |
Apr 21, 2009 | 16.64 | 17.69 | 16.64 | 17.37 | 2,072,475 | -0.36(-2.04%) |
Apr 20, 2009 | 17.67 | 17.97 | 17.57 | 17.73 | 679,640 | -0.13(-0.75%) |
Apr 17, 2009 | 17.94 | 17.99 | 17.63 | 17.86 | 691,417 | -0.04(-0.22%) |
Apr 16, 2009 | 17.86 | 17.97 | 17.64 | 17.90 | 777,498 | +0.19(+1.09%) |
Apr 15, 2009 | 17.79 | 17.99 | 17.42 | 17.71 | 709,115 | -0.08(-0.47%) |
Apr 14, 2009 | 17.35 | 17.96 | 17.07 | 17.79 | 1,741,100 | +1.35(+8.24%) |
Apr 13, 2009 | 16.51 | 16.59 | 16.30 | 16.44 | 864,718 | -0.21(-1.25%) |
Apr 09, 2009 | 16.47 | 16.71 | 16.18 | 16.65 | 736,051 | +0.51(+3.17%) |
Apr 08, 2009 | 15.93 | 16.24 | 15.89 | 16.14 | 584,408 | +0.18(+1.12%) |
Apr 07, 2009 | 16.05 | 16.33 | 15.88 | 15.96 | 676,528 | -0.23(-1.41%) |
Apr 06, 2009 | 16.21 | 16.42 | 15.98 | 16.19 | 636,693 | -0.11(-0.67%) |
Apr 03, 2009 | 16.49 | 16.67 | 16.16 | 16.30 | 762,354 | -0.15(-0.91%) |
Apr 02, 2009 | 16.50 | 16.79 | 16.37 | 16.44 | 973,932 | +0.16(+1.01%) |
Apr 01, 2009 | 16.25 | 16.33 | 15.74 | 16.28 | 1,176,395 | -0.16(-0.97%) |
Mar 31, 2009 | 16.95 | 16.99 | 16.42 | 16.44 | 1,236,774 | -0.35(-2.07%) |
Mar 30, 2009 | 16.69 | 16.86 | 16.47 | 16.79 | 833,820 | -0.67(-3.84%) |
Mar 26, 2009 | 17.21 | 17.46 | 16.97 | 17.46 | 949,531 | +0.24(+1.41%) |
Mar 25, 2009 | 16.98 | 17.32 | 16.72 | 17.21 | 942,033 | +0.39(+2.30%) |
Mar 24, 2009 | 16.86 | 17.09 | 16.64 | 16.83 | 1,252,793 | -0.29(-1.68%) |
Mar 23, 2009 | 16.64 | 17.11 | 16.62 | 17.11 | 879,969 | +0.49(+2.96%) |
Mar 20, 2009 | 16.85 | 17.37 | 16.62 | 16.62 | 1,446,361 | -0.36(-2.10%) |
Mar 19, 2009 | 17.63 | 17.66 | 16.87 | 16.98 | 1,137,505 | -0.47(-2.67%) |
Mar 18, 2009 | 16.73 | 17.76 | 16.73 | 17.45 | 1,399,621 | +0.72(+4.33%) |
Mar 17, 2009 | 16.03 | 16.79 | 16.03 | 16.72 | 2,246,749 | +0.64(+3.95%) |
Mar 16, 2009 | 16.46 | 16.48 | 16.04 | 16.09 | 8,034,994 | -0.19(-1.16%) |
Mar 13, 2009 | 15.94 | 16.36 | 15.76 | 16.28 | 0 | +0.33(+2.09%) |
Mar 12, 2009 | 15.21 | 16.01 | 14.98 | 15.94 | 1,205,781 | +0.64(+4.15%) |
Mar 11, 2009 | 16.03 | 16.10 | 15.29 | 15.31 | 918,758 | -0.51(-3.23%) |
Mar 10, 2009 | 15.66 | 16.10 | 15.44 | 15.82 | 1,644,596 | +0.55(+3.57%) |
Mar 09, 2009 | 15.89 | 15.89 | 15.11 | 15.27 | 1,078,501 | -0.59(-3.72%) |
Mar 06, 2009 | 16.15 | 16.32 | 15.54 | 15.86 | 0 | -0.11(-0.71%) |
Mar 05, 2009 | 15.56 | 16.08 | 15.43 | 15.98 | 1,083,162 | +0.37(+2.38%) |
Mar 04, 2009 | 15.74 | 15.82 | 15.13 | 15.61 | 1,216,335 | +0.05(+0.35%) |
Mar 02, 2009 | 16.38 | 16.41 | 15.52 | 15.55 | 1,347,384 | -1.18(-7.03%) |
Feb 27, 2009 | 15.83 | 16.82 | 15.83 | 16.73 | 0 | +0.62(+3.85%) |
Feb 26, 2009 | 17.44 | 17.46 | 15.96 | 16.11 | 1,917,686 | -1.24(-7.12%) |
Feb 25, 2009 | 17.50 | 17.67 | 17.03 | 17.34 | 1,310,058 | -0.22(-1.24%) |
Feb 24, 2009 | 17.88 | 18.01 | 17.19 | 17.56 | 1,351,985 | -0.04(-0.23%) |
Feb 23, 2009 | 18.37 | 18.40 | 17.54 | 17.60 | 864,313 | -0.67(-3.69%) |
Feb 20, 2009 | 17.88 | 18.59 | 17.88 | 18.28 | 0 | +0.18(+1.01%) |
Feb 19, 2009 | 18.38 | 18.53 | 17.91 | 18.09 | 1,120,476 | -0.13(-0.71%) |
Feb 18, 2009 | 18.45 | 18.50 | 17.86 | 18.22 | 1,275,884 | -0.15(-0.84%) |
Feb 17, 2009 | 18.51 | 18.61 | 18.25 | 18.38 | 902,455 | -0.66(-3.49%) |
Feb 13, 2009 | 19.44 | 19.44 | 18.92 | 19.04 | 0 | -0.36(-1.87%) |
Feb 12, 2009 | 18.92 | 19.44 | 18.56 | 19.40 | 1,342,254 | +0.43(+2.25%) |
Feb 11, 2009 | 18.88 | 19.02 | 18.59 | 18.98 | 1,219,914 | +0.12(+0.66%) |
Feb 10, 2009 | 19.56 | 19.61 | 18.64 | 18.85 | 1,528,770 | -0.79(-4.02%) |
Feb 09, 2009 | 19.90 | 19.90 | 19.05 | 19.64 | 1,185,909 | -0.15(-0.75%) |
Feb 06, 2009 | 19.77 | 21.13 | 19.38 | 19.79 | 0 | -1.06(-5.07%) |
Feb 05, 2009 | 20.19 | 20.85 | 20.19 | 20.85 | 1,026,475 | +0.61(+2.99%) |
Feb 04, 2009 | 20.60 | 20.76 | 20.18 | 20.24 | 765,227 | -0.33(-1.62%) |
Feb 03, 2009 | 20.00 | 20.80 | 19.72 | 20.57 | 1,026,296 | +0.74(+3.73%) |
Feb 02, 2009 | 19.56 | 19.97 | 19.52 | 19.83 | 739,874 | +0.10(+0.50%) |
Jan 30, 2009 | 20.00 | 20.08 | 19.55 | 19.73 | 0 | -0.09(-0.45%) |
Jan 29, 2009 | 19.86 | 20.05 | 19.53 | 19.82 | 715,854 | -0.35(-1.75%) |
Jan 28, 2009 | 20.13 | 20.32 | 19.93 | 20.18 | 603,031 | +0.23(+1.14%) |
Jan 27, 2009 | 19.74 | 20.11 | 19.74 | 19.95 | 814,512 | +0.17(+0.85%) |
Jan 26, 2009 | 19.78 | 19.98 | 19.62 | 19.78 | 712,627 | +0.06(+0.30%) |
Jan 23, 2009 | 19.57 | 19.97 | 19.40 | 19.72 | 0 | -0.18(-0.90%) |
Jan 22, 2009 | 19.68 | 20.17 | 19.46 | 19.90 | 1,144,121 | -0.03(-0.17%) |
Jan 21, 2009 | 19.48 | 20.25 | 19.43 | 19.93 | 2,185,248 | +0.58(+3.00%) |
Jan 20, 2009 | 19.51 | 19.70 | 19.24 | 19.35 | 1,820,285 | -0.18(-0.94%) |
Jan 16, 2009 | 19.07 | 19.58 | 18.81 | 19.54 | 0 | +0.62(+3.28%) |
Jan 15, 2009 | 18.39 | 18.92 | 18.19 | 18.92 | 1,480,808 | +0.52(+2.83%) |
Jan 14, 2009 | 18.28 | 18.56 | 18.24 | 18.39 | 941,045 | -0.20(-1.07%) |
Jan 13, 2009 | 18.12 | 18.87 | 17.92 | 18.59 | 802,874 | +0.39(+2.13%) |
Jan 12, 2009 | 18.14 | 18.47 | 18.07 | 18.21 | 782,224 | +0.09(+0.52%) |
Jan 09, 2009 | 18.36 | 18.47 | 17.99 | 18.11 | 1,008,439 | -0.25(-1.38%) |
Jan 08, 2009 | 17.54 | 18.40 | 17.27 | 18.36 | 1,591,019 | +0.64(+3.64%) |
Jan 07, 2009 | 17.62 | 17.98 | 17.54 | 17.72 | 1,132,987 | -0.19(-1.08%) |
Jan 06, 2009 | 18.70 | 18.79 | 17.87 | 17.91 | 1,059,215 | -0.64(-3.45%) |
Jan 05, 2009 | 18.79 | 18.98 | 18.36 | 18.55 | 1,082,410 | -0.26(-1.40%) |
Jan 02, 2009 | 18.72 | 18.89 | 18.30 | 18.82 | 0 | +0.13(+0.72%) |
Jan 01, 2009 | 18.77 | 18.90 | 18.42 | 18.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.77 | 18.90 | 18.42 | 18.68 | 863,684 | +0.00(+0.03%) |
Dec 30, 2008 | 18.92 | 19.16 | 18.25 | 18.68 | 1,056,549 | -0.18(-0.95%) |
Dec 29, 2008 | 18.59 | 18.95 | 18.59 | 18.86 | 1,077,932 | +0.18(+0.96%) |
Dec 26, 2008 | 18.42 | 18.77 | 18.31 | 18.68 | 0 | +0.32(+1.76%) |
Dec 24, 2008 | 18.26 | 18.47 | 18.12 | 18.36 | 471,141 | +0.05(+0.30%) |
Dec 23, 2008 | 17.98 | 18.37 | 17.89 | 18.30 | 1,083,529 | +0.46(+2.56%) |
Dec 22, 2008 | 18.49 | 18.49 | 17.45 | 17.84 | 1,236,951 | -0.64(-3.46%) |
Dec 19, 2008 | 18.77 | 19.73 | 18.32 | 18.48 | 1,313,379 | -0.17(-0.93%) |
Dec 18, 2008 | 18.51 | 18.93 | 18.06 | 18.66 | 1,578,724 | +0.11(+0.59%) |
Dec 17, 2008 | 18.66 | 18.83 | 18.30 | 18.55 | 1,511,903 | -0.31(-1.63%) |
Dec 16, 2008 | 18.30 | 18.97 | 18.30 | 18.86 | 1,033,587 | +0.53(+2.90%) |
Dec 15, 2008 | 18.80 | 18.91 | 18.01 | 18.33 | 1,050,783 | -0.45(-2.41%) |
Dec 12, 2008 | 17.87 | 18.89 | 17.83 | 18.78 | 0 | +0.65(+3.59%) |
Dec 11, 2008 | 18.59 | 18.59 | 17.89 | 18.13 | 1,213,397 | -0.55(-2.95%) |
Dec 10, 2008 | 18.98 | 19.20 | 18.38 | 18.68 | 839,684 | -0.20(-1.08%) |
Dec 09, 2008 | 18.66 | 19.42 | 18.62 | 18.88 | 1,067,520 | +0.02(+0.13%) |
Dec 08, 2008 | 19.23 | 19.62 | 18.61 | 18.86 | 908,438 | -0.03(-0.16%) |
Dec 05, 2008 | 18.26 | 18.89 | 17.69 | 18.89 | 0 | +0.47(+2.56%) |
Dec 04, 2008 | 19.12 | 19.21 | 17.83 | 18.41 | 1,574,538 | -0.83(-4.31%) |
Dec 03, 2008 | 18.76 | 19.52 | 18.60 | 19.24 | 1,062,153 | -0.10(-0.51%) |
Dec 02, 2008 | 19.01 | 19.38 | 18.50 | 19.34 | 744,769 | +0.66(+3.50%) |
Dec 01, 2008 | 20.00 | 20.07 | 18.60 | 18.69 | 1,264,070 | -1.92(-9.32%) |
Nov 28, 2008 | 20.37 | 20.64 | 19.97 | 20.61 | 301,141 | +0.11(+0.53%) |
Nov 26, 2008 | 19.27 | 20.50 | 19.27 | 20.50 | 670,146 | +0.57(+2.86%) |
Nov 25, 2008 | 20.12 | 20.14 | 19.11 | 19.93 | 1,211,376 | +0.02(+0.12%) |
Nov 24, 2008 | 19.57 | 20.11 | 19.33 | 19.90 | 1,317,236 | +0.55(+2.85%) |
Nov 21, 2008 | 18.27 | 19.47 | 17.92 | 19.35 | 1,909,810 | +1.12(+6.12%) |
Nov 20, 2008 | 18.91 | 19.29 | 18.16 | 18.24 | 1,349,192 | -0.82(-4.32%) |
Nov 19, 2008 | 19.33 | 20.02 | 19.00 | 19.06 | 2,303,853 | -0.24(-1.26%) |
Nov 18, 2008 | 19.28 | 19.80 | 18.72 | 19.30 | 759,464 | +0.10(+0.52%) |
Nov 17, 2008 | 19.37 | 19.73 | 19.11 | 19.20 | 703,867 | -0.24(-1.25%) |
Nov 14, 2008 | 17.50 | 20.71 | 19.43 | 19.45 | 0 | -1.19(-5.77%) |
Nov 13, 2008 | 19.15 | 20.72 | 19.14 | 20.64 | 1,556,292 | +1.53(+8.00%) |
Nov 12, 2008 | 19.79 | 19.81 | 19.01 | 19.11 | 727,808 | -0.90(-4.49%) |
Nov 11, 2008 | 20.14 | 20.23 | 19.71 | 20.01 | 1,070,121 | -0.33(-1.61%) |
Nov 10, 2008 | 20.80 | 20.86 | 20.16 | 20.34 | 648,591 | -0.16(-0.77%) |
Nov 07, 2008 | 20.45 | 20.88 | 20.16 | 20.49 | 0 | +0.10(+0.51%) |
Nov 06, 2008 | 20.31 | 20.92 | 20.31 | 20.39 | 816,489 | -0.10(-0.48%) |
Nov 05, 2008 | 21.70 | 21.70 | 20.41 | 20.49 | 1,408,875 | -1.37(-6.27%) |
Nov 04, 2008 | 22.01 | 22.41 | 21.83 | 21.86 | 1,254,998 | -0.14(-0.63%) |
Nov 03, 2008 | 21.59 | 22.12 | 21.11 | 22.00 | 1,005,960 | +0.53(+2.45%) |
Oct 31, 2008 | 20.24 | 21.76 | 20.14 | 21.47 | 0 | +1.13(+5.54%) |
Oct 30, 2008 | 20.78 | 20.98 | 20.12 | 20.34 | 1,268,075 | +0.00(+0.00%) |
Oct 29, 2008 | 19.68 | 21.05 | 19.41 | 20.34 | 1,510,113 | +0.86(+4.41%) |
Oct 28, 2008 | 18.86 | 19.85 | 18.60 | 19.49 | 2,250,650 | +1.07(+5.79%) |
Oct 27, 2008 | 18.49 | 18.66 | 17.90 | 18.42 | 883,933 | -0.13(-0.72%) |
Oct 24, 2008 | 17.66 | 18.85 | 17.32 | 18.55 | 0 | +0.21(+1.14%) |
Oct 23, 2008 | 18.64 | 18.75 | 17.60 | 18.35 | 1,080,711 | -0.21(-1.15%) |
Oct 22, 2008 | 18.89 | 19.13 | 18.33 | 18.56 | 760,433 | -0.72(-3.73%) |
Oct 21, 2008 | 19.29 | 19.59 | 19.09 | 19.28 | 586,929 | -0.26(-1.32%) |
Oct 20, 2008 | 18.99 | 19.54 | 18.77 | 19.54 | 680,071 | +0.65(+3.41%) |
Oct 17, 2008 | 18.74 | 19.84 | 17.84 | 18.89 | 0 | -0.26(-1.37%) |
Oct 16, 2008 | 18.49 | 19.21 | 17.84 | 19.15 | 1,026,106 | +0.57(+3.04%) |
Oct 15, 2008 | 19.81 | 20.21 | 18.59 | 18.59 | 909,980 | -1.50(-7.48%) |
Oct 14, 2008 | 20.32 | 20.57 | 19.67 | 20.09 | 1,263,171 | +0.12(+0.60%) |
Oct 13, 2008 | 19.96 | 19.97 | 19.27 | 19.97 | 1,024,891 | +1.07(+5.67%) |
Oct 10, 2008 | 18.95 | 19.09 | 17.83 | 18.90 | 0 | -0.42(-2.16%) |
Oct 09, 2008 | 20.94 | 21.00 | 19.32 | 19.32 | 1,736,028 | -1.54(-7.40%) |
Oct 08, 2008 | 21.06 | 21.60 | 20.82 | 20.86 | 1,694,427 | -0.56(-2.60%) |
Oct 07, 2008 | 22.02 | 22.38 | 21.18 | 21.42 | 1,547,816 | -0.41(-1.89%) |
Oct 06, 2008 | 22.33 | 22.44 | 21.06 | 21.83 | 1,324,028 | -0.75(-3.34%) |
Oct 03, 2008 | 23.30 | 23.51 | 22.58 | 22.58 | 0 | -0.47(-2.02%) |
Oct 02, 2008 | 23.37 | 24.07 | 22.93 | 23.05 | 757,819 | -0.55(-2.31%) |
Oct 01, 2008 | 23.99 | 24.01 | 23.44 | 23.60 | 729,439 | -0.47(-1.96%) |
Sep 30, 2008 | 23.79 | 24.23 | 23.20 | 24.07 | 1,212,107 | +0.40(+1.70%) |
Sep 29, 2008 | 24.19 | 24.43 | 23.18 | 23.66 | 1,366,320 | -0.76(-3.13%) |
Sep 26, 2008 | 23.61 | 24.47 | 23.46 | 24.43 | 0 | +0.66(+2.80%) |
Sep 25, 2008 | 24.07 | 24.08 | 23.48 | 23.76 | 732,161 | -0.20(-0.83%) |
Sep 24, 2008 | 27.29 | 27.29 | 23.83 | 23.96 | 859,549 | +0.14(+0.60%) |
Sep 23, 2008 | 23.67 | 24.12 | 23.64 | 23.82 | 843,324 | +0.06(+0.27%) |
Sep 22, 2008 | 23.68 | 24.21 | 23.47 | 23.75 | 1,002,419 | -0.13(-0.54%) |
Sep 19, 2008 | 24.11 | 25.04 | 23.72 | 23.88 | 0 | +0.06(+0.27%) |
Sep 18, 2008 | 23.51 | 24.05 | 23.32 | 23.82 | 1,901,395 | +0.62(+2.67%) |
Sep 17, 2008 | 22.52 | 23.67 | 22.47 | 23.20 | 1,616,242 | +0.36(+1.59%) |
Sep 16, 2008 | 22.29 | 22.84 | 22.29 | 22.84 | 1,138,257 | +0.38(+1.70%) |
Sep 15, 2008 | 21.88 | 22.88 | 21.83 | 22.45 | 627,506 | -0.18(-0.81%) |
Sep 12, 2008 | 22.40 | 22.87 | 22.30 | 22.64 | 0 | -0.02(-0.09%) |
Sep 11, 2008 | 22.48 | 23.09 | 22.25 | 22.66 | 1,104,362 | -0.10(-0.46%) |
Sep 10, 2008 | 23.23 | 23.37 | 22.60 | 22.76 | 1,458,066 | -0.30(-1.31%) |
Sep 09, 2008 | 23.00 | 23.44 | 22.94 | 23.06 | 933,000 | +0.13(+0.56%) |
Sep 08, 2008 | 22.85 | 23.09 | 22.64 | 22.94 | 840,039 | +0.52(+2.30%) |
Sep 05, 2008 | 22.54 | 22.66 | 22.28 | 22.42 | 0 | -0.16(-0.70%) |
Sep 04, 2008 | 22.75 | 22.92 | 22.55 | 22.58 | 1,171,315 | -0.28(-1.24%) |
Sep 03, 2008 | 22.75 | 22.94 | 22.69 | 22.86 | 1,302,062 | +0.02(+0.11%) |
Sep 02, 2008 | 23.09 | 23.23 | 22.67 | 22.84 | 879,633 | -0.05(-0.22%) |
Aug 29, 2008 | 23.00 | 23.09 | 22.80 | 22.89 | 0 | -0.18(-0.80%) |
Aug 28, 2008 | 22.90 | 23.22 | 22.74 | 23.07 | 669,598 | +0.21(+0.91%) |
Aug 27, 2008 | 22.60 | 23.13 | 22.58 | 22.86 | 616,847 | +0.22(+0.96%) |
Aug 26, 2008 | 22.58 | 22.69 | 22.50 | 22.64 | 696,004 | +0.06(+0.26%) |
Aug 25, 2008 | 22.84 | 22.84 | 22.53 | 22.58 | 564,475 | -0.25(-1.11%) |
Aug 22, 2008 | 22.77 | 22.94 | 22.70 | 22.84 | 0 | +0.15(+0.66%) |
Aug 21, 2008 | 22.55 | 22.77 | 22.37 | 22.69 | 852,959 | -0.08(-0.35%) |
Aug 20, 2008 | 22.81 | 23.04 | 22.68 | 22.77 | 1,184,978 | -0.01(-0.07%) |
Aug 19, 2008 | 22.69 | 22.87 | 22.68 | 22.78 | 623,737 | +0.02(+0.11%) |
Aug 18, 2008 | 23.02 | 23.06 | 22.70 | 22.76 | 595,284 | -0.16(-0.71%) |
Aug 15, 2008 | 22.91 | 23.41 | 22.69 | 22.92 | 0 | -0.00(-0.02%) |
Aug 14, 2008 | 22.89 | 23.00 | 22.70 | 22.93 | 1,364,842 | +0.00(+0.00%) |
Aug 13, 2008 | 22.73 | 23.06 | 22.54 | 22.93 | 594,288 | +0.13(+0.57%) |
Aug 12, 2008 | 22.86 | 22.86 | 22.56 | 22.80 | 653,275 | +0.05(+0.22%) |
Aug 11, 2008 | 22.74 | 22.90 | 22.64 | 22.75 | 873,210 | -0.04(-0.20%) |
Aug 08, 2008 | 22.57 | 22.90 | 22.57 | 22.79 | 819,584 | +0.19(+0.86%) |
Aug 07, 2008 | 22.56 | 22.76 | 22.54 | 22.60 | 1,018,241 | -0.04(-0.20%) |
Aug 06, 2008 | 22.62 | 22.83 | 22.33 | 22.64 | 1,095,648 | +0.02(+0.11%) |
Aug 05, 2008 | 22.58 | 22.75 | 22.42 | 22.62 | 1,360,582 | +0.16(+0.73%) |
Aug 04, 2008 | 22.30 | 22.63 | 22.28 | 22.45 | 1,148,105 | +0.04(+0.20%) |
Aug 01, 2008 | 22.78 | 22.85 | 22.05 | 22.41 | 1,614,150 | -0.38(-1.65%) |
Jul 31, 2008 | 22.81 | 22.97 | 22.33 | 22.79 | 1,569,406 | -0.18(-0.78%) |
Jul 30, 2008 | 23.25 | 23.33 | 22.82 | 22.96 | 1,241,143 | -0.26(-1.11%) |
Jul 29, 2008 | 23.22 | 24.81 | 23.12 | 23.22 | 2,465,457 | -0.71(-2.99%) |
Jul 28, 2008 | 24.33 | 24.61 | 23.66 | 23.94 | 1,894,869 | -0.59(-2.41%) |
Jul 25, 2008 | 24.12 | 24.67 | 23.74 | 24.53 | 1,292,638 | +0.40(+1.67%) |
Jul 24, 2008 | 25.30 | 25.51 | 23.99 | 24.13 | 2,200,459 | -0.34(-1.38%) |
Jul 23, 2008 | 24.56 | 24.90 | 24.20 | 24.46 | 1,008,513 | -0.08(-0.32%) |
Jul 22, 2008 | 23.67 | 24.56 | 23.67 | 24.54 | 1,039,050 | +0.70(+2.93%) |
Jul 21, 2008 | 24.41 | 24.42 | 23.67 | 23.84 | 996,186 | -0.43(-1.78%) |
Jul 18, 2008 | 24.54 | 24.68 | 23.98 | 24.27 | 653,345 | -0.27(-1.09%) |
Jul 17, 2008 | 24.32 | 24.63 | 23.91 | 24.54 | 1,066,246 | +0.23(+0.94%) |
Jul 16, 2008 | 24.01 | 24.64 | 23.95 | 24.31 | 880,354 | +0.45(+1.87%) |
Jul 15, 2008 | 23.66 | 24.31 | 23.41 | 23.87 | 1,647,714 | +0.16(+0.69%) |
Jul 14, 2008 | 23.94 | 24.22 | 23.51 | 23.70 | 972,797 | -0.09(-0.40%) |
Jul 11, 2008 | 23.35 | 23.88 | 23.12 | 23.80 | 1,090,010 | +0.32(+1.37%) |
Jul 10, 2008 | 23.28 | 23.65 | 22.96 | 23.48 | 838,272 | +0.20(+0.87%) |
Jul 09, 2008 | 23.27 | 23.85 | 23.21 | 23.27 | 1,143,520 | +0.06(+0.26%) |
Jul 08, 2008 | 22.30 | 23.28 | 22.30 | 23.21 | 1,391,016 | +0.94(+4.23%) |
Jul 07, 2008 | 22.01 | 22.42 | 21.85 | 22.27 | 1,347,346 | +0.32(+1.45%) |
Jul 04, 2008 | 22.30 | 22.32 | 21.93 | 21.95 | 345,597 | +0.00(+0.00%) |
Jul 03, 2008 | 22.30 | 22.32 | 21.93 | 21.95 | 345,597 | -0.34(-1.54%) |
Jul 02, 2008 | 22.32 | 22.59 | 22.21 | 22.30 | 1,102,478 | -0.10(-0.44%) |
Jul 01, 2008 | 22.44 | 22.59 | 22.24 | 22.39 | 1,050,940 | -0.28(-1.23%) |
Jun 30, 2008 | 22.93 | 23.05 | 22.67 | 22.67 | 1,143,974 | -0.30(-1.32%) |
Jun 27, 2008 | 23.06 | 23.37 | 22.95 | 22.97 | 2,566,650 | -0.01(-0.04%) |
Jun 26, 2008 | 23.03 | 23.28 | 22.87 | 22.98 | 1,123,050 | -0.35(-1.49%) |
Jun 25, 2008 | 22.85 | 23.33 | 22.66 | 23.33 | 1,337,957 | +0.51(+2.22%) |
Jun 24, 2008 | 22.93 | 23.16 | 22.59 | 22.83 | 1,100,678 | -0.17(-0.73%) |
Jun 23, 2008 | 23.03 | 23.24 | 22.85 | 22.99 | 1,767,206 | +0.06(+0.26%) |
Jun 20, 2008 | 23.07 | 23.43 | 22.48 | 22.94 | 3,608,075 | -1.11(-4.62%) |
Jun 19, 2008 | 23.91 | 24.07 | 23.56 | 24.05 | 780,446 | +0.12(+0.50%) |
Jun 18, 2008 | 23.32 | 24.23 | 23.31 | 23.93 | 1,719,265 | +0.45(+1.90%) |
Jun 17, 2008 | 23.52 | 23.87 | 23.29 | 23.48 | 1,553,223 | -0.13(-0.55%) |
Jun 16, 2008 | 23.18 | 23.80 | 23.11 | 23.61 | 1,963,164 | +0.39(+1.67%) |
Jun 13, 2008 | 23.25 | 23.45 | 23.15 | 23.22 | 1,032,914 | +0.00(+0.02%) |
Jun 12, 2008 | 23.15 | 23.33 | 23.02 | 23.22 | 1,552,149 | +0.20(+0.86%) |
Jun 11, 2008 | 23.60 | 23.67 | 23.02 | 23.02 | 1,042,666 | -0.68(-2.89%) |
Jun 10, 2008 | 24.06 | 24.25 | 23.68 | 23.70 | 1,236,365 | -0.40(-1.65%) |
Jun 09, 2008 | 24.26 | 24.39 | 23.85 | 24.10 | 1,090,205 | -0.02(-0.10%) |
Jun 06, 2008 | 24.26 | 24.69 | 24.09 | 24.13 | 962,131 | -0.34(-1.38%) |
Jun 05, 2008 | 23.81 | 24.53 | 23.78 | 24.46 | 946,182 | +0.63(+2.64%) |
Jun 04, 2008 | 23.28 | 24.02 | 23.20 | 23.83 | 1,130,667 | +0.50(+2.15%) |
Jun 03, 2008 | 23.74 | 23.74 | 23.03 | 23.33 | 1,059,340 | -0.27(-1.16%) |
Jun 02, 2008 | 23.58 | 23.74 | 23.17 | 23.61 | 1,098,357 | +0.04(+0.19%) |
May 30, 2008 | 23.55 | 23.84 | 23.40 | 23.56 | 762,950 | -0.00(-0.02%) |
May 29, 2008 | 23.48 | 23.98 | 23.22 | 23.57 | 522,187 | +0.22(+0.94%) |
May 28, 2008 | 23.49 | 23.64 | 23.19 | 23.35 | 448,582 | +0.00(+0.00%) |
May 27, 2008 | 23.21 | 23.60 | 23.07 | 23.35 | 717,045 | +0.20(+0.86%) |
May 26, 2008 | 23.37 | 23.53 | 23.04 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.53 | 23.04 | 23.15 | 490,320 | -0.40(-1.69%) |
May 22, 2008 | 23.35 | 23.79 | 23.28 | 23.55 | 791,298 | +0.27(+1.17%) |
May 21, 2008 | 23.10 | 23.42 | 23.08 | 23.27 | 964,339 | +0.14(+0.60%) |
May 20, 2008 | 22.93 | 23.83 | 22.93 | 23.13 | 952,693 | +0.06(+0.26%) |
May 19, 2008 | 22.81 | 23.37 | 22.81 | 23.07 | 564,344 | +0.17(+0.76%) |
May 16, 2008 | 23.12 | 23.12 | 22.60 | 22.90 | 492,708 | -0.11(-0.47%) |
May 15, 2008 | 22.96 | 23.11 | 22.58 | 23.01 | 344,944 | -0.04(-0.19%) |
May 14, 2008 | 23.32 | 23.43 | 22.95 | 23.05 | 587,892 | -0.29(-1.25%) |
May 13, 2008 | 23.09 | 23.35 | 22.95 | 23.35 | 558,931 | +0.33(+1.42%) |
May 12, 2008 | 22.83 | 23.17 | 22.54 | 23.02 | 790,639 | +0.34(+1.51%) |
May 09, 2008 | 22.46 | 22.77 | 22.30 | 22.68 | 575,966 | +0.01(+0.04%) |
May 08, 2008 | 22.28 | 22.70 | 22.13 | 22.67 | 1,115,517 | +0.52(+2.35%) |
May 07, 2008 | 22.60 | 22.69 | 22.13 | 22.15 | 545,215 | -0.48(-2.11%) |
May 06, 2008 | 22.45 | 23.86 | 22.18 | 22.62 | 663,361 | +0.28(+1.27%) |
May 05, 2008 | 22.21 | 22.45 | 22.18 | 22.34 | 1,011,220 | +0.06(+0.27%) |
May 02, 2008 | 22.97 | 22.99 | 22.24 | 22.28 | 809,289 | -0.55(-2.41%) |