Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.89 | 22.01 | 21.62 | 21.78 | 1,692,191 | -0.03(-0.14%) |
Apr 29, 2009 | 21.54 | 21.94 | 21.12 | 21.81 | 1,390,530 | +0.62(+2.93%) |
Apr 28, 2009 | 21.37 | 21.46 | 21.15 | 21.19 | 873,915 | -0.30(-1.40%) |
Apr 27, 2009 | 20.99 | 21.69 | 20.97 | 21.49 | 990,104 | +0.27(+1.27%) |
Apr 24, 2009 | 21.06 | 21.34 | 20.79 | 21.22 | 682,019 | +0.30(+1.43%) |
Apr 23, 2009 | 20.76 | 21.50 | 20.50 | 20.92 | 781,102 | +0.06(+0.29%) |
Apr 22, 2009 | 20.75 | 21.20 | 20.58 | 20.86 | 795,285 | -0.04(-0.19%) |
Apr 21, 2009 | 20.52 | 20.94 | 20.52 | 20.90 | 865,934 | +0.37(+1.80%) |
Apr 20, 2009 | 20.94 | 20.99 | 20.44 | 20.53 | 995,977 | -0.56(-2.66%) |
Apr 17, 2009 | 21.40 | 21.43 | 20.74 | 21.09 | 1,133,773 | -0.31(-1.45%) |
Apr 16, 2009 | 21.01 | 21.44 | 20.90 | 21.40 | 1,424,808 | +0.66(+3.18%) |
Apr 15, 2009 | 20.87 | 20.91 | 20.51 | 20.74 | 1,040,423 | -0.23(-1.10%) |
Apr 14, 2009 | 21.31 | 21.37 | 20.89 | 20.97 | 1,713,027 | -0.38(-1.78%) |
Apr 13, 2009 | 21.63 | 21.65 | 21.12 | 21.35 | 799,589 | -0.48(-2.20%) |
Apr 09, 2009 | 21.50 | 22.04 | 21.44 | 21.83 | 1,500,078 | +0.49(+2.30%) |
Apr 08, 2009 | 21.08 | 21.45 | 20.92 | 21.34 | 884,951 | +0.43(+2.06%) |
Apr 07, 2009 | 21.25 | 21.25 | 20.80 | 20.91 | 814,787 | -0.40(-1.88%) |
Apr 06, 2009 | 21.17 | 21.34 | 20.97 | 21.31 | 742,169 | -0.02(-0.09%) |
Apr 03, 2009 | 21.36 | 21.44 | 21.11 | 21.33 | 860,211 | +0.03(+0.14%) |
Apr 02, 2009 | 21.39 | 21.68 | 21.25 | 21.30 | 1,330,342 | +0.25(+1.19%) |
Apr 01, 2009 | 20.84 | 21.16 | 20.47 | 21.05 | 1,421,702 | +0.32(+1.54%) |
Mar 31, 2009 | 20.76 | 21.01 | 20.57 | 20.73 | 1,266,620 | +0.08(+0.39%) |
Mar 30, 2009 | 20.81 | 20.81 | 20.15 | 20.65 | 1,163,678 | -0.56(-2.64%) |
Mar 26, 2009 | 20.58 | 21.21 | 20.56 | 21.21 | 1,632,934 | +0.77(+3.77%) |
Mar 25, 2009 | 20.23 | 20.70 | 20.00 | 20.44 | 1,169,934 | +0.26(+1.29%) |
Mar 24, 2009 | 20.30 | 20.46 | 20.15 | 20.18 | 1,464,455 | -0.33(-1.61%) |
Mar 23, 2009 | 20.21 | 20.51 | 19.51 | 20.51 | 2,226,780 | +1.07(+5.50%) |
Mar 20, 2009 | 19.29 | 19.60 | 19.28 | 19.44 | 1,802,771 | +0.27(+1.41%) |
Mar 19, 2009 | 19.49 | 19.49 | 19.08 | 19.17 | 1,300,564 | -0.18(-0.93%) |
Mar 18, 2009 | 19.01 | 19.46 | 18.97 | 19.35 | 1,257,655 | +0.23(+1.20%) |
Mar 17, 2009 | 18.40 | 19.12 | 18.40 | 19.12 | 879,665 | +0.59(+3.18%) |
Mar 16, 2009 | 18.46 | 19.00 | 18.45 | 18.53 | 803,088 | -0.56(-2.93%) |
Mar 13, 2009 | 19.03 | 19.11 | 18.81 | 19.09 | 945,845 | +0.08(+0.42%) |
Mar 12, 2009 | 18.39 | 19.06 | 18.27 | 19.01 | 1,268,340 | +0.54(+2.92%) |
Mar 11, 2009 | 18.29 | 18.50 | 18.04 | 18.47 | 1,190,833 | +0.19(+1.04%) |
Mar 10, 2009 | 17.52 | 18.28 | 17.47 | 18.28 | 1,262,934 | +0.91(+5.24%) |
Mar 09, 2009 | 17.35 | 17.83 | 17.29 | 17.37 | 1,331,939 | -0.16(-0.91%) |
Mar 06, 2009 | 17.87 | 17.95 | 17.22 | 17.53 | 1,273,095 | -0.26(-1.46%) |
Mar 05, 2009 | 17.85 | 18.24 | 17.75 | 17.79 | 1,682,235 | -0.32(-1.77%) |
Mar 04, 2009 | 18.18 | 18.31 | 17.88 | 18.11 | 1,319,358 | +0.17(+0.95%) |
Mar 02, 2009 | 17.34 | 18.17 | 17.30 | 17.94 | 2,129,465 | -0.69(-3.70%) |
Feb 27, 2009 | 18.32 | 18.88 | 18.25 | 18.63 | 1,827,295 | +0.20(+1.09%) |
Feb 26, 2009 | 19.11 | 19.18 | 18.33 | 18.43 | 1,591,813 | -0.60(-3.15%) |
Feb 25, 2009 | 19.07 | 19.28 | 18.64 | 19.03 | 1,312,294 | -0.19(-0.99%) |
Feb 24, 2009 | 19.05 | 19.28 | 18.69 | 19.22 | 1,882,063 | +0.26(+1.37%) |
Feb 23, 2009 | 19.51 | 19.59 | 18.92 | 18.96 | 1,851,572 | -0.52(-2.67%) |
Feb 20, 2009 | 19.47 | 19.75 | 19.19 | 19.48 | 2,045,591 | -0.29(-1.47%) |
Feb 19, 2009 | 19.49 | 20.14 | 19.05 | 19.77 | 3,690,942 | +1.37(+7.45%) |
Feb 18, 2009 | 18.73 | 18.80 | 18.24 | 18.40 | 1,897,091 | -0.14(-0.76%) |
Feb 17, 2009 | 19.12 | 19.12 | 18.46 | 18.54 | 1,614,646 | -0.95(-4.87%) |
Feb 13, 2009 | 19.52 | 19.81 | 19.29 | 19.49 | 1,087,027 | -0.07(-0.36%) |
Feb 12, 2009 | 19.16 | 19.61 | 18.98 | 19.56 | 1,217,509 | +0.22(+1.14%) |
Feb 11, 2009 | 19.31 | 19.52 | 19.19 | 19.34 | 885,946 | +0.18(+0.94%) |
Feb 10, 2009 | 19.76 | 19.98 | 19.10 | 19.16 | 1,269,120 | -0.79(-3.96%) |
Feb 09, 2009 | 20.00 | 20.03 | 19.70 | 19.95 | 1,027,218 | -0.15(-0.75%) |
Feb 06, 2009 | 19.83 | 20.10 | 19.72 | 20.10 | 1,188,516 | +0.38(+1.93%) |
Feb 05, 2009 | 19.14 | 19.84 | 18.95 | 19.72 | 1,971,626 | +0.39(+2.02%) |
Feb 04, 2009 | 19.08 | 19.56 | 18.99 | 19.33 | 1,755,125 | +0.25(+1.31%) |
Feb 03, 2009 | 18.86 | 19.18 | 18.40 | 19.08 | 1,003,778 | +0.38(+2.03%) |
Feb 02, 2009 | 18.35 | 18.79 | 18.01 | 18.70 | 1,054,917 | +0.20(+1.08%) |
Jan 30, 2009 | 19.00 | 19.17 | 18.42 | 18.50 | 1,054,838 | -0.42(-2.22%) |
Jan 29, 2009 | 19.24 | 19.38 | 18.70 | 18.92 | 883,315 | -0.47(-2.42%) |
Jan 28, 2009 | 19.11 | 19.42 | 19.07 | 19.39 | 845,644 | +0.47(+2.48%) |
Jan 27, 2009 | 18.79 | 19.07 | 18.72 | 18.92 | 887,495 | +0.16(+0.85%) |
Jan 26, 2009 | 18.72 | 19.10 | 18.48 | 18.76 | 1,178,422 | +0.07(+0.37%) |
Jan 23, 2009 | 18.28 | 18.81 | 18.03 | 18.69 | 1,411,839 | +0.25(+1.36%) |
Jan 22, 2009 | 18.55 | 18.58 | 17.99 | 18.44 | 2,063,345 | -0.30(-1.60%) |
Jan 21, 2009 | 18.59 | 18.84 | 18.33 | 18.74 | 2,037,445 | +0.24(+1.30%) |
Jan 20, 2009 | 18.80 | 18.91 | 18.48 | 18.50 | 1,827,692 | -0.39(-2.06%) |
Jan 16, 2009 | 18.82 | 19.10 | 18.43 | 18.89 | 1,819,746 | +0.37(+2.00%) |
Jan 15, 2009 | 18.68 | 18.82 | 18.14 | 18.52 | 2,273,847 | -0.19(-1.02%) |
Jan 14, 2009 | 19.25 | 19.29 | 18.53 | 18.71 | 1,977,686 | -0.72(-3.71%) |
Jan 13, 2009 | 19.32 | 19.52 | 19.25 | 19.43 | 1,646,863 | +0.06(+0.31%) |
Jan 12, 2009 | 19.38 | 19.40 | 19.15 | 19.37 | 1,603,877 | +0.05(+0.26%) |
Jan 09, 2009 | 19.65 | 19.66 | 19.20 | 19.32 | 1,402,611 | -0.22(-1.13%) |
Jan 08, 2009 | 19.19 | 19.68 | 19.07 | 19.54 | 1,999,005 | +0.32(+1.66%) |
Jan 07, 2009 | 18.98 | 19.26 | 18.80 | 19.22 | 1,606,363 | +0.04(+0.21%) |
Jan 06, 2009 | 18.90 | 19.35 | 18.74 | 19.18 | 1,133,542 | +0.34(+1.80%) |
Jan 05, 2009 | 18.90 | 19.11 | 18.62 | 18.84 | 1,338,305 | -0.09(-0.48%) |
Jan 02, 2009 | 18.31 | 18.98 | 18.17 | 18.93 | 890,373 | +0.41(+2.21%) |
Dec 31, 2008 | 18.24 | 18.70 | 18.15 | 18.52 | 1,193,355 | +0.33(+1.81%) |
Dec 30, 2008 | 17.84 | 18.23 | 17.65 | 18.19 | 1,007,321 | +0.41(+2.31%) |
Dec 29, 2008 | 18.00 | 18.06 | 17.46 | 17.78 | 1,001,223 | -0.23(-1.28%) |
Dec 26, 2008 | 17.94 | 18.01 | 17.75 | 18.01 | 318,455 | +0.16(+0.90%) |
Dec 24, 2008 | 17.96 | 17.99 | 17.79 | 17.85 | 390,332 | -0.15(-0.83%) |
Dec 23, 2008 | 17.96 | 18.51 | 17.84 | 18.00 | 947,061 | -0.13(-0.72%) |
Dec 22, 2008 | 18.37 | 18.40 | 17.56 | 18.13 | 1,785,050 | -0.40(-2.16%) |
Dec 19, 2008 | 18.04 | 18.68 | 17.77 | 18.53 | 2,856,682 | +0.60(+3.35%) |
Dec 18, 2008 | 18.29 | 18.38 | 17.65 | 17.93 | 1,493,084 | -0.19(-1.05%) |
Dec 17, 2008 | 17.61 | 18.36 | 17.52 | 18.12 | 1,946,067 | +0.34(+1.91%) |
Dec 16, 2008 | 17.40 | 17.85 | 17.14 | 17.78 | 1,306,724 | +0.55(+3.19%) |
Dec 15, 2008 | 17.83 | 17.83 | 16.88 | 17.23 | 1,479,692 | -0.58(-3.26%) |
Dec 12, 2008 | 16.91 | 17.94 | 16.75 | 17.81 | 2,041,932 | +0.63(+3.67%) |
Dec 11, 2008 | 17.49 | 17.71 | 17.03 | 17.18 | 1,886,917 | -0.46(-2.61%) |
Dec 10, 2008 | 17.66 | 17.89 | 17.31 | 17.64 | 890,342 | +0.00(+0.00%) |
Dec 09, 2008 | 16.97 | 17.89 | 16.88 | 17.64 | 2,597,126 | +0.48(+2.80%) |
Dec 08, 2008 | 17.18 | 17.55 | 16.95 | 17.16 | 2,218,253 | +0.16(+0.94%) |
Dec 05, 2008 | 16.53 | 17.18 | 16.07 | 17.00 | 3,398,332 | +0.17(+1.01%) |
Dec 04, 2008 | 16.54 | 18.18 | 16.46 | 16.83 | 5,397,150 | +1.74(+11.53%) |
Dec 03, 2008 | 14.85 | 15.39 | 14.45 | 15.09 | 2,587,859 | -0.43(-2.77%) |
Dec 02, 2008 | 14.82 | 15.54 | 14.72 | 15.52 | 1,656,197 | +0.64(+4.30%) |
Dec 01, 2008 | 15.85 | 15.92 | 14.83 | 14.88 | 1,151,130 | -1.15(-7.17%) |
Nov 28, 2008 | 15.88 | 16.03 | 15.36 | 16.03 | 479,276 | +0.09(+0.56%) |
Nov 26, 2008 | 15.39 | 16.08 | 14.85 | 15.94 | 1,627,103 | +0.50(+3.24%) |
Nov 25, 2008 | 16.13 | 16.23 | 15.30 | 15.44 | 2,215,106 | -0.60(-3.74%) |
Nov 24, 2008 | 15.32 | 16.27 | 15.04 | 16.04 | 1,893,880 | +0.86(+5.67%) |
Nov 21, 2008 | 14.66 | 15.18 | 13.94 | 15.18 | 1,710,509 | +0.59(+4.04%) |
Nov 20, 2008 | 15.00 | 15.59 | 14.53 | 14.59 | 2,020,304 | -0.59(-3.89%) |
Nov 19, 2008 | 16.28 | 16.83 | 15.15 | 15.18 | 1,619,502 | -1.13(-6.93%) |
Nov 18, 2008 | 16.19 | 16.57 | 15.76 | 16.31 | 1,255,414 | +0.18(+1.12%) |
Nov 17, 2008 | 16.05 | 16.48 | 15.85 | 16.13 | 1,223,822 | -0.06(-0.37%) |
Nov 14, 2008 | 16.75 | 16.90 | 16.11 | 16.19 | 1,856,523 | -0.71(-4.20%) |
Nov 13, 2008 | 16.37 | 16.90 | 15.34 | 16.90 | 2,658,706 | +0.50(+3.05%) |
Nov 12, 2008 | 16.95 | 17.02 | 16.38 | 16.40 | 1,008,400 | -0.77(-4.48%) |
Nov 11, 2008 | 17.68 | 17.68 | 16.84 | 17.17 | 1,561,919 | -0.65(-3.65%) |
Nov 10, 2008 | 18.08 | 18.42 | 17.77 | 17.82 | 1,064,677 | -0.06(-0.34%) |
Nov 07, 2008 | 17.66 | 18.29 | 17.50 | 17.88 | 1,089,062 | +0.38(+2.17%) |
Nov 06, 2008 | 17.58 | 18.07 | 17.40 | 17.50 | 1,192,329 | -0.13(-0.74%) |
Nov 05, 2008 | 18.26 | 18.59 | 17.48 | 17.63 | 983,676 | -0.85(-4.60%) |
Nov 04, 2008 | 18.70 | 18.76 | 18.02 | 18.48 | 1,390,373 | +0.00(+0.00%) |
Nov 03, 2008 | 18.51 | 18.69 | 17.45 | 18.48 | 650,956 | +0.20(+1.09%) |
Oct 31, 2008 | 17.64 | 18.80 | 17.34 | 18.28 | 1,238,676 | +0.46(+2.58%) |
Oct 30, 2008 | 17.63 | 18.03 | 17.41 | 17.82 | 1,065,160 | +0.32(+1.83%) |
Oct 29, 2008 | 17.45 | 17.97 | 16.74 | 17.50 | 1,344,714 | +0.08(+0.46%) |
Oct 28, 2008 | 16.70 | 17.43 | 16.12 | 17.42 | 1,294,192 | +0.62(+3.69%) |
Oct 27, 2008 | 16.11 | 17.10 | 15.80 | 16.80 | 1,736,107 | +0.63(+3.90%) |
Oct 24, 2008 | 15.50 | 16.60 | 15.22 | 16.17 | 1,204,787 | -0.04(-0.25%) |
Oct 23, 2008 | 17.05 | 17.27 | 15.50 | 16.21 | 2,873,332 | -0.83(-4.87%) |
Oct 22, 2008 | 17.58 | 17.67 | 16.73 | 17.04 | 891,233 | -0.62(-3.51%) |
Oct 21, 2008 | 18.57 | 18.60 | 17.61 | 17.66 | 1,200,451 | -1.01(-5.41%) |
Oct 20, 2008 | 18.47 | 18.72 | 18.04 | 18.67 | 914,570 | +0.41(+2.25%) |
Oct 17, 2008 | 17.41 | 18.68 | 17.25 | 18.26 | 1,695,015 | +0.65(+3.69%) |
Oct 16, 2008 | 17.30 | 17.64 | 16.19 | 17.61 | 1,489,088 | +0.27(+1.56%) |
Oct 15, 2008 | 18.10 | 18.18 | 17.28 | 17.34 | 1,305,142 | -0.93(-5.09%) |
Oct 14, 2008 | 18.62 | 18.99 | 17.91 | 18.27 | 1,992,691 | -0.23(-1.24%) |
Oct 13, 2008 | 17.49 | 18.61 | 17.41 | 18.50 | 1,953,341 | +1.90(+11.45%) |
Oct 10, 2008 | 16.42 | 17.21 | 15.24 | 16.60 | 2,070,406 | -0.10(-0.60%) |
Oct 09, 2008 | 17.11 | 17.64 | 16.64 | 16.70 | 2,086,305 | -0.32(-1.88%) |
Oct 08, 2008 | 16.98 | 17.70 | 16.75 | 17.02 | 1,452,515 | -0.24(-1.39%) |
Oct 07, 2008 | 18.00 | 18.20 | 17.24 | 17.26 | 1,386,517 | -0.64(-3.58%) |
Oct 06, 2008 | 18.23 | 18.28 | 16.99 | 17.90 | 1,777,453 | -0.52(-2.82%) |
Oct 03, 2008 | 19.17 | 19.52 | 18.37 | 18.42 | 1,137,365 | -0.68(-3.56%) |
Oct 02, 2008 | 19.78 | 19.85 | 18.90 | 19.10 | 1,299,108 | -0.77(-3.88%) |
Oct 01, 2008 | 19.88 | 20.17 | 19.55 | 19.87 | 1,204,197 | -0.08(-0.40%) |
Sep 30, 2008 | 19.78 | 20.11 | 19.51 | 19.95 | 1,596,289 | +0.34(+1.73%) |
Sep 29, 2008 | 20.66 | 20.97 | 19.43 | 19.61 | 1,475,613 | -1.26(-6.04%) |
Sep 26, 2008 | 20.40 | 20.97 | 20.40 | 20.87 | 1,218,905 | +0.11(+0.53%) |
Sep 25, 2008 | 20.10 | 21.07 | 20.10 | 20.76 | 1,898,893 | +0.48(+2.37%) |
Sep 24, 2008 | 20.37 | 20.67 | 20.11 | 20.28 | 1,318,665 | +0.03(+0.15%) |
Sep 23, 2008 | 20.29 | 20.79 | 20.11 | 20.25 | 1,765,516 | +0.00(+0.00%) |
Sep 22, 2008 | 21.12 | 21.37 | 20.25 | 20.25 | 1,335,680 | -0.95(-4.48%) |
Sep 19, 2008 | 20.43 | 21.37 | 20.43 | 21.20 | 2,173,587 | +1.10(+5.47%) |
Sep 18, 2008 | 19.65 | 20.23 | 19.41 | 20.10 | 2,358,114 | +0.45(+2.29%) |
Sep 17, 2008 | 20.05 | 20.25 | 19.64 | 19.65 | 2,021,237 | -0.62(-3.06%) |
Sep 16, 2008 | 20.00 | 20.48 | 19.97 | 20.27 | 1,783,419 | +0.21(+1.05%) |
Sep 15, 2008 | 20.20 | 20.71 | 20.03 | 20.06 | 1,634,256 | -0.56(-2.72%) |
Sep 12, 2008 | 20.66 | 20.83 | 20.41 | 20.62 | 1,854,698 | -0.11(-0.53%) |
Sep 11, 2008 | 20.80 | 20.96 | 20.37 | 20.73 | 1,884,685 | -0.08(-0.38%) |
Sep 10, 2008 | 20.51 | 20.94 | 20.28 | 20.81 | 1,637,700 | +0.57(+2.82%) |
Sep 09, 2008 | 20.74 | 20.91 | 20.23 | 20.24 | 1,919,959 | -0.55(-2.65%) |
Sep 08, 2008 | 20.84 | 21.10 | 20.33 | 20.79 | 2,225,881 | +0.12(+0.58%) |
Sep 05, 2008 | 20.43 | 20.84 | 20.26 | 20.67 | 1,355,291 | +0.12(+0.58%) |
Sep 04, 2008 | 21.06 | 21.11 | 20.53 | 20.55 | 1,369,025 | -0.65(-3.07%) |
Sep 03, 2008 | 21.11 | 21.42 | 21.07 | 21.20 | 1,793,809 | +0.01(+0.05%) |
Sep 02, 2008 | 21.52 | 21.98 | 21.13 | 21.19 | 1,289,183 | -0.34(-1.58%) |
Aug 29, 2008 | 21.72 | 21.78 | 21.30 | 21.53 | 1,613,693 | -0.18(-0.83%) |
Aug 28, 2008 | 21.57 | 21.77 | 21.49 | 21.71 | 1,772,542 | +0.15(+0.70%) |
Aug 27, 2008 | 21.24 | 21.64 | 21.19 | 21.56 | 1,437,943 | +0.31(+1.46%) |
Aug 26, 2008 | 21.25 | 21.46 | 21.10 | 21.25 | 1,438,625 | +0.07(+0.33%) |
Aug 25, 2008 | 21.70 | 21.78 | 21.15 | 21.18 | 1,737,858 | -0.65(-2.98%) |
Aug 22, 2008 | 21.35 | 21.99 | 21.14 | 21.83 | 2,837,913 | +0.51(+2.39%) |
Aug 21, 2008 | 20.50 | 22.10 | 19.59 | 21.32 | 7,180,530 | -2.82(-11.68%) |
Aug 20, 2008 | 23.60 | 24.27 | 23.52 | 24.14 | 2,260,317 | +0.84(+3.61%) |
Aug 19, 2008 | 23.70 | 23.73 | 23.28 | 23.30 | 1,198,002 | -0.58(-2.43%) |
Aug 18, 2008 | 24.25 | 24.47 | 23.54 | 23.88 | 1,282,836 | -0.21(-0.87%) |
Aug 15, 2008 | 24.69 | 24.90 | 23.98 | 24.09 | 1,583,772 | -0.46(-1.87%) |
Aug 14, 2008 | 24.60 | 24.70 | 24.31 | 24.55 | 1,360,849 | -0.10(-0.41%) |
Aug 13, 2008 | 24.68 | 24.99 | 24.44 | 24.65 | 986,464 | -0.10(-0.40%) |
Aug 12, 2008 | 24.46 | 24.78 | 24.40 | 24.75 | 796,456 | +0.31(+1.27%) |
Aug 11, 2008 | 24.68 | 24.71 | 24.25 | 24.44 | 1,897,674 | -0.06(-0.24%) |
Aug 08, 2008 | 24.36 | 24.95 | 24.26 | 24.50 | 1,291,750 | +0.10(+0.41%) |
Aug 07, 2008 | 24.76 | 24.93 | 24.33 | 24.40 | 1,138,204 | -0.49(-1.97%) |
Aug 06, 2008 | 24.49 | 24.95 | 24.29 | 24.89 | 895,915 | +0.44(+1.80%) |
Aug 05, 2008 | 24.00 | 24.46 | 23.83 | 24.45 | 806,196 | +0.62(+2.60%) |
Aug 04, 2008 | 23.58 | 23.94 | 23.26 | 23.83 | 823,112 | +0.20(+0.85%) |
Aug 01, 2008 | 24.17 | 24.17 | 23.42 | 23.63 | 1,215,930 | -0.39(-1.62%) |
Jul 31, 2008 | 24.10 | 24.50 | 24.02 | 24.02 | 888,037 | -0.29(-1.19%) |
Jul 30, 2008 | 23.99 | 24.37 | 23.89 | 24.31 | 641,740 | +0.30(+1.25%) |
Jul 29, 2008 | 24.01 | 24.18 | 23.83 | 24.01 | 620,577 | +0.20(+0.84%) |
Jul 28, 2008 | 24.02 | 24.30 | 23.76 | 23.81 | 653,954 | -0.20(-0.83%) |
Jul 25, 2008 | 23.86 | 24.16 | 23.76 | 24.01 | 877,031 | +0.22(+0.92%) |
Jul 24, 2008 | 24.22 | 24.22 | 23.46 | 23.79 | 1,371,237 | -0.65(-2.66%) |
Jul 23, 2008 | 24.18 | 24.74 | 24.08 | 24.44 | 1,011,709 | +0.36(+1.50%) |
Jul 22, 2008 | 24.05 | 24.27 | 23.82 | 24.08 | 1,702,926 | -0.16(-0.66%) |
Jul 21, 2008 | 24.54 | 24.59 | 24.08 | 24.24 | 572,605 | -0.27(-1.10%) |
Jul 18, 2008 | 24.58 | 24.76 | 24.30 | 24.51 | 1,138,529 | -0.03(-0.12%) |
Jul 17, 2008 | 24.17 | 24.68 | 23.87 | 24.54 | 659,241 | +0.32(+1.32%) |
Jul 16, 2008 | 23.96 | 24.29 | 23.24 | 24.22 | 1,557,325 | +0.29(+1.21%) |
Jul 15, 2008 | 23.76 | 24.13 | 23.56 | 23.93 | 1,433,897 | +0.04(+0.17%) |
Jul 14, 2008 | 24.39 | 24.39 | 23.77 | 23.89 | 4,717,097 | -0.36(-1.48%) |
Jul 11, 2008 | 24.15 | 24.48 | 23.95 | 24.25 | 2,625,258 | +0.07(+0.29%) |
Jul 10, 2008 | 24.06 | 24.48 | 24.04 | 24.18 | 3,235,354 | +0.18(+0.75%) |
Jul 09, 2008 | 24.09 | 24.20 | 23.87 | 24.00 | 2,629,718 | -0.14(-0.58%) |
Jul 08, 2008 | 23.71 | 24.19 | 23.43 | 24.14 | 1,565,486 | +0.46(+1.94%) |
Jul 07, 2008 | 23.52 | 23.99 | 23.42 | 23.68 | 1,846,486 | +0.20(+0.85%) |
Jul 04, 2008 | 23.84 | 23.88 | 23.43 | 23.48 | 1,126,514 | +0.00(+0.00%) |
Jul 03, 2008 | 23.84 | 23.88 | 23.43 | 23.48 | 1,126,514 | -0.27(-1.14%) |
Jul 02, 2008 | 23.88 | 24.10 | 23.67 | 23.75 | 1,570,694 | -0.08(-0.34%) |
Jul 01, 2008 | 23.71 | 23.94 | 23.51 | 23.83 | 1,202,410 | -0.07(-0.29%) |
Jun 30, 2008 | 23.78 | 24.28 | 23.69 | 23.90 | 1,522,949 | +0.04(+0.17%) |
Jun 27, 2008 | 24.11 | 24.35 | 23.83 | 23.86 | 3,418,894 | -0.29(-1.20%) |
Jun 26, 2008 | 24.65 | 24.65 | 24.02 | 24.15 | 1,137,276 | -0.70(-2.82%) |
Jun 25, 2008 | 24.16 | 25.06 | 24.09 | 24.85 | 1,057,430 | +0.72(+2.98%) |
Jun 24, 2008 | 24.34 | 24.44 | 24.09 | 24.13 | 1,444,591 | -0.32(-1.31%) |
Jun 23, 2008 | 24.62 | 24.65 | 24.33 | 24.45 | 1,728,382 | -0.10(-0.41%) |
Jun 20, 2008 | 24.60 | 24.71 | 24.44 | 24.55 | 2,485,622 | -0.21(-0.85%) |
Jun 19, 2008 | 24.94 | 25.04 | 24.48 | 24.76 | 2,539,920 | -0.21(-0.84%) |
Jun 18, 2008 | 24.85 | 25.24 | 24.68 | 24.97 | 1,977,865 | -0.09(-0.36%) |
Jun 17, 2008 | 25.16 | 25.28 | 24.82 | 25.06 | 2,285,828 | -0.06(-0.24%) |
Jun 16, 2008 | 24.85 | 25.25 | 24.81 | 25.12 | 1,139,659 | +0.13(+0.52%) |
Jun 13, 2008 | 25.05 | 25.36 | 24.80 | 24.99 | 1,553,786 | +0.08(+0.32%) |
Jun 12, 2008 | 25.00 | 25.18 | 24.71 | 24.91 | 1,221,769 | +0.09(+0.36%) |
Jun 11, 2008 | 24.91 | 25.21 | 24.72 | 24.82 | 1,621,357 | -0.16(-0.64%) |
Jun 10, 2008 | 25.05 | 25.24 | 24.81 | 24.98 | 985,266 | -0.15(-0.60%) |
Jun 09, 2008 | 25.39 | 25.42 | 24.91 | 25.13 | 896,618 | -0.27(-1.06%) |
Jun 06, 2008 | 26.05 | 26.10 | 25.40 | 25.40 | 1,006,007 | -0.86(-3.27%) |
Jun 05, 2008 | 26.06 | 26.27 | 25.92 | 26.26 | 969,074 | +0.26(+1.00%) |
Jun 04, 2008 | 25.76 | 26.19 | 25.76 | 26.00 | 1,129,194 | +0.10(+0.39%) |
Jun 03, 2008 | 26.10 | 26.18 | 25.56 | 25.90 | 1,854,160 | -0.11(-0.42%) |
Jun 02, 2008 | 26.23 | 26.28 | 25.77 | 26.01 | 1,443,391 | -0.34(-1.29%) |
May 30, 2008 | 26.08 | 26.61 | 26.03 | 26.35 | 4,266,876 | +0.25(+0.96%) |
May 29, 2008 | 25.72 | 26.20 | 25.62 | 26.10 | 1,087,779 | +0.24(+0.93%) |
May 28, 2008 | 25.63 | 25.90 | 25.40 | 25.86 | 1,361,235 | +0.31(+1.21%) |
May 27, 2008 | 25.26 | 25.75 | 25.16 | 25.55 | 1,007,782 | +0.29(+1.15%) |
May 26, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | +0.00(+0.00%) |
May 23, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | -0.60(-2.32%) |
May 22, 2008 | 24.86 | 26.16 | 24.62 | 25.86 | 2,300,240 | +1.17(+4.74%) |
May 21, 2008 | 24.62 | 25.08 | 24.55 | 24.69 | 1,655,215 | -0.02(-0.08%) |
May 20, 2008 | 25.00 | 25.04 | 24.34 | 24.71 | 1,544,010 | -0.37(-1.48%) |
May 19, 2008 | 25.00 | 25.29 | 24.85 | 25.08 | 736,830 | +0.10(+0.40%) |
May 16, 2008 | 25.10 | 25.10 | 24.56 | 24.98 | 712,016 | +0.04(+0.16%) |
May 15, 2008 | 24.93 | 25.14 | 24.62 | 24.94 | 1,312,557 | -0.02(-0.08%) |
May 14, 2008 | 24.50 | 25.03 | 24.17 | 24.96 | 1,338,397 | +0.52(+2.13%) |
May 13, 2008 | 23.73 | 24.47 | 23.50 | 24.44 | 1,236,730 | +0.57(+2.39%) |
May 12, 2008 | 23.76 | 24.00 | 23.53 | 23.87 | 402,365 | +0.31(+1.32%) |
May 09, 2008 | 23.55 | 23.79 | 23.31 | 23.56 | 367,808 | -0.20(-0.84%) |
May 08, 2008 | 23.70 | 23.85 | 23.50 | 23.76 | 714,408 | +0.12(+0.51%) |
May 07, 2008 | 23.75 | 24.10 | 23.51 | 23.64 | 932,848 | -0.12(-0.51%) |
May 06, 2008 | 23.38 | 23.82 | 23.32 | 23.76 | 862,202 | +0.15(+0.64%) |
May 05, 2008 | 23.56 | 23.80 | 23.16 | 23.61 | 938,847 | +0.04(+0.17%) |
May 02, 2008 | 23.78 | 24.00 | 23.37 | 23.57 | 1,045,969 | -0.13(-0.55%) |