Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.73 | 21.35 | 20.65 | 20.80 | 2,951,389 | -0.15(-0.70%) |
Apr 29, 2009 | 21.47 | 21.48 | 20.81 | 20.95 | 2,490,905 | -0.06(-0.31%) |
Apr 28, 2009 | 21.39 | 21.39 | 20.85 | 21.01 | 2,012,738 | -0.26(-1.22%) |
Apr 27, 2009 | 21.31 | 21.70 | 21.12 | 21.27 | 1,987,459 | -0.48(-2.20%) |
Apr 24, 2009 | 21.49 | 21.93 | 21.31 | 21.75 | 1,945,057 | +0.40(+1.86%) |
Apr 23, 2009 | 21.30 | 21.38 | 20.70 | 21.36 | 2,327,000 | +0.02(+0.08%) |
Apr 22, 2009 | 21.10 | 21.78 | 20.76 | 21.34 | 1,945,454 | +0.09(+0.42%) |
Apr 21, 2009 | 20.85 | 21.30 | 20.73 | 21.25 | 1,660,097 | +0.37(+1.79%) |
Apr 20, 2009 | 21.17 | 21.54 | 20.72 | 20.88 | 1,632,317 | -0.62(-2.90%) |
Apr 17, 2009 | 21.45 | 21.62 | 21.11 | 21.50 | 1,747,156 | +0.06(+0.30%) |
Apr 16, 2009 | 21.01 | 21.54 | 20.75 | 21.44 | 1,571,374 | +0.56(+2.68%) |
Apr 15, 2009 | 20.09 | 20.91 | 20.08 | 20.88 | 1,910,752 | +0.52(+2.55%) |
Apr 14, 2009 | 20.76 | 20.80 | 20.15 | 20.36 | 2,096,685 | -0.51(-2.45%) |
Apr 13, 2009 | 20.80 | 20.94 | 20.55 | 20.87 | 1,295,829 | -0.15(-0.73%) |
Apr 09, 2009 | 20.57 | 21.05 | 20.20 | 21.02 | 1,707,802 | +0.79(+3.89%) |
Apr 08, 2009 | 20.31 | 20.31 | 19.87 | 20.24 | 1,500,817 | +0.18(+0.89%) |
Apr 07, 2009 | 20.46 | 20.46 | 19.91 | 20.06 | 1,777,165 | -0.65(-3.13%) |
Apr 06, 2009 | 20.67 | 20.75 | 20.13 | 20.71 | 1,734,646 | -0.04(-0.20%) |
Apr 03, 2009 | 20.03 | 20.88 | 20.03 | 20.75 | 1,986,753 | +0.01(+0.04%) |
Apr 02, 2009 | 20.15 | 20.94 | 19.98 | 20.74 | 3,422,040 | +0.83(+4.15%) |
Apr 01, 2009 | 19.86 | 20.16 | 19.42 | 19.91 | 2,651,554 | -0.13(-0.65%) |
Mar 31, 2009 | 19.97 | 20.30 | 19.72 | 20.04 | 1,986,820 | +0.27(+1.35%) |
Mar 30, 2009 | 20.07 | 20.14 | 19.56 | 19.77 | 2,203,920 | -1.18(-5.65%) |
Mar 26, 2009 | 20.29 | 20.98 | 20.11 | 20.96 | 2,417,318 | +0.93(+4.66%) |
Mar 25, 2009 | 19.94 | 20.54 | 19.48 | 20.03 | 2,540,271 | +0.13(+0.65%) |
Mar 24, 2009 | 19.89 | 20.30 | 19.71 | 19.90 | 2,093,088 | -0.15(-0.77%) |
Mar 23, 2009 | 19.46 | 20.08 | 18.77 | 20.05 | 2,868,900 | +1.45(+7.80%) |
Mar 20, 2009 | 19.00 | 19.19 | 18.10 | 18.60 | 3,170,044 | -0.19(-0.99%) |
Mar 19, 2009 | 17.52 | 19.99 | 17.43 | 18.78 | 4,523,840 | +1.01(+5.65%) |
Mar 18, 2009 | 17.09 | 17.92 | 16.93 | 17.78 | 2,608,642 | +0.59(+3.44%) |
Mar 17, 2009 | 16.67 | 17.22 | 16.60 | 17.19 | 2,161,427 | +0.51(+3.06%) |
Mar 16, 2009 | 17.04 | 17.42 | 16.64 | 16.68 | 1,911,983 | -0.31(-1.81%) |
Mar 13, 2009 | 16.74 | 17.00 | 16.48 | 16.99 | 1,975,821 | +0.28(+1.70%) |
Mar 12, 2009 | 15.96 | 16.74 | 15.79 | 16.70 | 1,879,183 | +0.79(+4.94%) |
Mar 11, 2009 | 15.92 | 16.04 | 15.67 | 15.91 | 2,280,546 | +0.36(+2.29%) |
Mar 10, 2009 | 15.38 | 15.57 | 14.91 | 15.56 | 1,941,630 | +0.84(+5.73%) |
Mar 09, 2009 | 14.89 | 15.19 | 14.67 | 14.71 | 1,714,906 | -0.25(-1.68%) |
Mar 06, 2009 | 15.23 | 15.37 | 14.67 | 14.97 | 2,438,395 | -0.11(-0.75%) |
Mar 05, 2009 | 15.54 | 15.68 | 15.06 | 15.08 | 2,567,703 | -0.70(-4.42%) |
Mar 04, 2009 | 15.79 | 15.93 | 15.56 | 15.78 | 2,678,787 | -0.15(-0.97%) |
Mar 02, 2009 | 16.42 | 16.57 | 15.92 | 15.93 | 2,706,773 | -0.52(-3.15%) |
Feb 27, 2009 | 16.18 | 16.74 | 16.05 | 16.45 | 2,757,651 | +0.19(+1.15%) |
Feb 26, 2009 | 16.94 | 16.94 | 16.18 | 16.26 | 2,234,314 | -0.46(-2.76%) |
Feb 25, 2009 | 16.89 | 17.06 | 16.52 | 16.73 | 2,437,622 | -0.32(-1.86%) |
Feb 24, 2009 | 16.77 | 17.09 | 16.56 | 17.04 | 3,424,911 | +0.23(+1.35%) |
Feb 23, 2009 | 17.09 | 17.89 | 16.79 | 16.81 | 2,953,112 | -0.78(-4.42%) |
Feb 20, 2009 | 17.64 | 17.85 | 17.22 | 17.59 | 3,023,444 | -0.15(-0.87%) |
Feb 19, 2009 | 17.55 | 18.42 | 17.55 | 17.75 | 1,769,005 | -0.24(-1.35%) |
Feb 18, 2009 | 18.06 | 18.18 | 17.74 | 17.99 | 1,817,730 | +0.15(+0.86%) |
Feb 17, 2009 | 17.64 | 18.14 | 17.54 | 17.84 | 2,264,438 | -0.75(-4.06%) |
Feb 13, 2009 | 18.61 | 18.98 | 18.54 | 18.59 | 1,825,539 | -0.03(-0.17%) |
Feb 12, 2009 | 18.12 | 18.70 | 18.08 | 18.62 | 2,666,173 | -0.04(-0.22%) |
Feb 11, 2009 | 18.74 | 18.97 | 18.46 | 18.66 | 1,894,827 | +0.14(+0.74%) |
Feb 10, 2009 | 19.36 | 19.57 | 18.42 | 18.53 | 3,039,699 | -0.92(-4.71%) |
Feb 09, 2009 | 19.05 | 19.53 | 18.97 | 19.44 | 2,317,168 | +0.11(+0.59%) |
Feb 06, 2009 | 18.72 | 19.38 | 18.66 | 19.33 | 2,710,593 | +0.65(+3.47%) |
Feb 05, 2009 | 18.01 | 18.72 | 17.44 | 18.68 | 3,397,982 | +0.62(+3.41%) |
Feb 04, 2009 | 18.30 | 18.53 | 18.01 | 18.06 | 2,167,731 | -0.15(-0.85%) |
Feb 03, 2009 | 17.84 | 18.35 | 17.71 | 18.22 | 1,917,649 | +0.22(+1.22%) |
Feb 02, 2009 | 17.45 | 18.11 | 17.45 | 18.00 | 2,452,919 | -0.45(-2.42%) |
Jan 30, 2009 | 19.34 | 19.44 | 18.33 | 18.44 | 2,013,542 | -0.75(-3.89%) |
Jan 29, 2009 | 19.71 | 19.82 | 19.09 | 19.19 | 1,385,537 | -0.53(-2.67%) |
Jan 28, 2009 | 19.38 | 19.86 | 19.29 | 19.72 | 1,307,814 | +0.60(+3.14%) |
Jan 27, 2009 | 18.44 | 19.19 | 18.44 | 19.12 | 1,452,356 | +0.15(+0.81%) |
Jan 26, 2009 | 18.69 | 19.05 | 18.61 | 18.96 | 1,889,669 | +0.21(+1.12%) |
Jan 23, 2009 | 18.66 | 19.03 | 18.41 | 18.75 | 1,956,180 | -0.17(-0.90%) |
Jan 22, 2009 | 18.90 | 19.21 | 18.62 | 18.92 | 2,635,484 | -0.32(-1.68%) |
Jan 21, 2009 | 18.43 | 19.44 | 18.43 | 19.25 | 2,649,813 | +0.23(+1.19%) |
Jan 20, 2009 | 19.47 | 19.81 | 19.00 | 19.02 | 3,072,520 | -0.47(-2.41%) |
Jan 16, 2009 | 19.40 | 19.52 | 19.04 | 19.49 | 2,499,154 | +0.24(+1.22%) |
Jan 15, 2009 | 18.69 | 19.30 | 18.27 | 19.26 | 3,390,059 | +0.96(+5.23%) |
Jan 14, 2009 | 18.66 | 18.97 | 18.15 | 18.30 | 2,744,867 | -0.56(-2.97%) |
Jan 13, 2009 | 18.94 | 19.26 | 18.72 | 18.86 | 2,712,656 | -0.11(-0.60%) |
Jan 12, 2009 | 19.01 | 19.13 | 18.79 | 18.97 | 2,456,056 | +0.07(+0.39%) |
Jan 09, 2009 | 19.37 | 19.43 | 18.87 | 18.90 | 1,347,442 | -0.59(-3.04%) |
Jan 08, 2009 | 19.43 | 19.68 | 19.20 | 19.49 | 1,674,289 | +0.11(+0.54%) |
Jan 07, 2009 | 19.55 | 19.63 | 19.18 | 19.38 | 2,421,327 | -0.36(-1.81%) |
Jan 06, 2009 | 19.34 | 19.84 | 19.32 | 19.74 | 1,908,754 | +0.56(+2.92%) |
Jan 05, 2009 | 19.21 | 19.32 | 18.85 | 19.18 | 1,788,635 | -0.17(-0.88%) |
Jan 02, 2009 | 18.83 | 19.42 | 18.52 | 19.35 | 2,205,800 | +0.52(+2.75%) |
Dec 31, 2008 | 18.57 | 18.90 | 18.45 | 18.83 | 1,883,519 | +0.29(+1.57%) |
Dec 30, 2008 | 17.89 | 18.54 | 17.85 | 18.54 | 1,569,705 | +0.79(+4.48%) |
Dec 29, 2008 | 17.33 | 17.88 | 17.33 | 17.75 | 1,586,800 | +0.06(+0.32%) |
Dec 26, 2008 | 17.80 | 17.89 | 17.59 | 17.69 | 697,997 | +0.03(+0.18%) |
Dec 24, 2008 | 17.42 | 17.79 | 17.31 | 17.66 | 764,487 | +0.19(+1.07%) |
Dec 23, 2008 | 17.69 | 17.80 | 17.25 | 17.47 | 2,796,614 | +0.13(+0.75%) |
Dec 22, 2008 | 17.91 | 18.03 | 17.03 | 17.34 | 3,154,139 | -0.80(-4.42%) |
Dec 19, 2008 | 19.28 | 20.71 | 18.01 | 18.14 | 5,972,334 | -2.56(-12.37%) |
Dec 18, 2008 | 19.68 | 21.33 | 19.68 | 20.71 | 3,011,477 | -0.13(-0.62%) |
Dec 17, 2008 | 20.49 | 21.03 | 20.28 | 20.84 | 1,700,186 | +0.34(+1.66%) |
Dec 16, 2008 | 19.32 | 20.52 | 19.32 | 20.50 | 2,264,179 | +1.01(+5.20%) |
Dec 15, 2008 | 20.07 | 20.07 | 19.26 | 19.48 | 2,155,252 | -0.69(-3.42%) |
Dec 12, 2008 | 19.17 | 20.39 | 19.17 | 20.17 | 1,999,325 | +0.70(+3.58%) |
Dec 11, 2008 | 19.98 | 20.11 | 19.38 | 19.47 | 1,886,233 | -0.67(-3.34%) |
Dec 10, 2008 | 20.27 | 20.41 | 19.87 | 20.15 | 1,850,913 | -0.03(-0.16%) |
Dec 09, 2008 | 20.58 | 20.92 | 20.11 | 20.18 | 2,088,021 | -0.65(-3.11%) |
Dec 08, 2008 | 20.78 | 21.04 | 20.26 | 20.83 | 2,709,177 | +0.66(+3.30%) |
Dec 05, 2008 | 19.44 | 20.20 | 18.71 | 20.16 | 3,438,225 | +0.61(+3.11%) |
Dec 04, 2008 | 20.10 | 20.10 | 19.21 | 19.56 | 3,444,182 | -0.39(-1.95%) |
Dec 03, 2008 | 19.39 | 19.99 | 18.14 | 19.94 | 4,451,606 | +1.76(+9.67%) |
Dec 02, 2008 | 18.40 | 18.71 | 17.85 | 18.18 | 3,649,759 | -0.01(-0.04%) |
Dec 01, 2008 | 17.74 | 19.36 | 17.74 | 18.19 | 2,660,165 | -1.28(-6.58%) |
Nov 28, 2008 | 18.65 | 19.51 | 18.61 | 19.47 | 749,811 | +0.45(+2.39%) |
Nov 26, 2008 | 17.84 | 19.02 | 17.60 | 19.02 | 1,746,998 | +0.87(+4.78%) |
Nov 25, 2008 | 18.39 | 18.44 | 17.47 | 18.15 | 3,303,166 | -0.19(-1.02%) |
Nov 24, 2008 | 17.69 | 18.44 | 17.39 | 18.34 | 2,687,567 | +1.14(+6.65%) |
Nov 21, 2008 | 16.69 | 17.20 | 15.82 | 17.20 | 2,871,299 | +1.07(+6.64%) |
Nov 20, 2008 | 16.49 | 17.26 | 16.05 | 16.13 | 3,325,194 | -0.38(-2.31%) |
Nov 19, 2008 | 17.70 | 17.82 | 16.48 | 16.51 | 2,827,062 | -1.19(-6.73%) |
Nov 18, 2008 | 17.08 | 17.81 | 16.90 | 17.70 | 3,338,703 | +0.66(+3.85%) |
Nov 17, 2008 | 16.73 | 17.48 | 16.72 | 17.04 | 1,898,604 | +0.01(+0.05%) |
Nov 14, 2008 | 16.62 | 17.99 | 16.62 | 17.03 | 2,730,796 | -1.39(-7.53%) |
Nov 13, 2008 | 16.75 | 18.45 | 16.61 | 18.42 | 3,719,130 | +1.12(+6.47%) |
Nov 12, 2008 | 17.51 | 18.08 | 17.28 | 17.30 | 2,139,587 | -0.74(-4.09%) |
Nov 11, 2008 | 17.87 | 18.53 | 17.63 | 18.04 | 1,840,171 | +0.04(+0.23%) |
Nov 10, 2008 | 18.48 | 18.78 | 17.83 | 18.00 | 1,544,358 | -0.11(-0.63%) |
Nov 07, 2008 | 17.87 | 18.13 | 17.69 | 18.11 | 1,846,509 | +0.46(+2.62%) |
Nov 06, 2008 | 18.49 | 18.66 | 17.56 | 17.65 | 2,839,304 | -1.13(-6.00%) |
Nov 05, 2008 | 19.89 | 20.24 | 18.74 | 18.78 | 2,822,919 | -1.28(-6.39%) |
Nov 04, 2008 | 20.41 | 20.46 | 19.46 | 20.06 | 1,898,534 | +0.69(+3.56%) |
Nov 03, 2008 | 19.36 | 19.51 | 18.98 | 19.37 | 1,433,558 | +0.15(+0.80%) |
Oct 31, 2008 | 18.42 | 19.43 | 18.23 | 19.21 | 1,919,472 | +0.61(+3.27%) |
Oct 30, 2008 | 18.07 | 19.28 | 18.06 | 18.61 | 2,739,705 | +0.58(+3.19%) |
Oct 29, 2008 | 18.23 | 18.74 | 17.71 | 18.03 | 2,916,242 | +0.25(+1.41%) |
Oct 28, 2008 | 16.37 | 17.80 | 16.16 | 17.78 | 2,982,973 | +1.73(+10.76%) |
Oct 27, 2008 | 16.15 | 16.77 | 15.95 | 16.05 | 1,706,474 | -0.36(-2.17%) |
Oct 24, 2008 | 16.04 | 16.79 | 16.00 | 16.41 | 2,895,433 | -0.16(-0.98%) |
Oct 23, 2008 | 16.74 | 17.18 | 16.05 | 16.57 | 2,729,990 | -0.15(-0.87%) |
Oct 22, 2008 | 17.35 | 17.54 | 16.39 | 16.72 | 1,842,945 | -0.86(-4.89%) |
Oct 21, 2008 | 17.82 | 18.29 | 17.55 | 17.58 | 1,442,080 | -0.54(-3.00%) |
Oct 20, 2008 | 17.53 | 18.13 | 17.20 | 18.12 | 1,755,159 | +0.71(+4.05%) |
Oct 17, 2008 | 17.07 | 20.50 | 17.03 | 17.41 | 2,434,525 | -0.11(-0.60%) |
Oct 16, 2008 | 16.75 | 17.60 | 16.21 | 17.52 | 3,025,668 | +0.56(+3.30%) |
Oct 15, 2008 | 17.84 | 18.39 | 16.93 | 16.96 | 2,248,636 | -1.22(-6.69%) |
Oct 14, 2008 | 19.41 | 19.74 | 17.92 | 18.18 | 2,989,115 | -0.78(-4.11%) |
Oct 13, 2008 | 17.97 | 19.07 | 17.32 | 18.96 | 2,853,677 | +1.34(+7.59%) |
Oct 10, 2008 | 17.61 | 18.64 | 17.04 | 17.62 | 4,543,532 | -0.37(-2.07%) |
Oct 09, 2008 | 19.47 | 19.60 | 17.84 | 17.99 | 3,460,762 | -1.43(-7.35%) |
Oct 08, 2008 | 20.11 | 20.75 | 19.39 | 19.42 | 3,352,261 | -0.70(-3.47%) |
Oct 07, 2008 | 22.20 | 22.23 | 20.11 | 20.11 | 2,814,022 | -1.18(-5.56%) |
Oct 06, 2008 | 22.20 | 22.36 | 20.97 | 21.30 | 2,881,060 | -0.71(-3.24%) |
Oct 03, 2008 | 22.90 | 23.24 | 22.01 | 22.01 | 2,068,453 | -0.56(-2.48%) |
Oct 02, 2008 | 22.83 | 23.15 | 22.57 | 22.57 | 2,007,427 | -0.33(-1.45%) |
Oct 01, 2008 | 22.91 | 23.24 | 22.79 | 22.90 | 1,636,178 | -0.37(-1.60%) |
Sep 30, 2008 | 23.17 | 23.33 | 22.71 | 23.28 | 2,254,231 | +0.48(+2.10%) |
Sep 29, 2008 | 23.09 | 23.79 | 22.80 | 22.80 | 2,434,279 | -0.76(-3.23%) |
Sep 26, 2008 | 22.72 | 23.62 | 22.70 | 23.56 | 1,366,435 | +0.60(+2.61%) |
Sep 25, 2008 | 23.11 | 23.22 | 22.80 | 22.96 | 1,947,401 | -0.01(-0.04%) |
Sep 24, 2008 | 23.05 | 23.34 | 22.77 | 22.97 | 1,814,636 | -0.17(-0.74%) |
Sep 23, 2008 | 23.49 | 23.82 | 23.11 | 23.14 | 1,978,767 | -0.35(-1.48%) |
Sep 22, 2008 | 24.02 | 24.55 | 23.45 | 23.49 | 2,257,589 | -0.91(-3.72%) |
Sep 19, 2008 | 26.01 | 26.05 | 24.10 | 24.40 | 5,084,852 | -1.31(-5.11%) |
Sep 18, 2008 | 25.94 | 26.11 | 24.72 | 25.71 | 3,928,096 | -0.01(-0.03%) |
Sep 17, 2008 | 26.71 | 26.74 | 25.26 | 25.72 | 2,866,493 | -1.08(-4.02%) |
Sep 16, 2008 | 25.98 | 27.35 | 25.95 | 26.80 | 3,027,967 | +0.63(+2.42%) |
Sep 15, 2008 | 25.94 | 27.08 | 25.94 | 26.16 | 2,383,202 | -0.46(-1.74%) |
Sep 12, 2008 | 26.25 | 26.78 | 25.94 | 26.62 | 1,789,649 | +0.21(+0.80%) |
Sep 11, 2008 | 25.21 | 26.50 | 24.98 | 26.41 | 2,237,549 | +1.03(+4.06%) |
Sep 10, 2008 | 25.42 | 25.64 | 24.92 | 25.38 | 1,316,494 | +0.28(+1.13%) |
Sep 09, 2008 | 25.37 | 25.60 | 25.08 | 25.10 | 1,961,831 | -0.17(-0.67%) |
Sep 08, 2008 | 25.07 | 25.43 | 24.48 | 25.27 | 1,984,364 | +0.49(+2.00%) |
Sep 05, 2008 | 24.81 | 25.02 | 24.48 | 24.78 | 1,289,399 | -0.12(-0.49%) |
Sep 04, 2008 | 24.71 | 25.60 | 24.70 | 24.90 | 1,304,834 | -0.44(-1.73%) |
Sep 03, 2008 | 25.24 | 25.62 | 25.06 | 25.34 | 1,504,055 | +0.11(+0.45%) |
Sep 02, 2008 | 25.61 | 25.90 | 25.15 | 25.22 | 1,543,852 | +0.25(+1.01%) |
Aug 29, 2008 | 25.34 | 25.45 | 24.94 | 24.97 | 1,214,261 | -0.47(-1.85%) |
Aug 28, 2008 | 25.08 | 25.58 | 24.91 | 25.44 | 909,274 | +0.46(+1.85%) |
Aug 27, 2008 | 24.81 | 25.13 | 24.81 | 24.98 | 1,006,613 | +0.24(+0.95%) |
Aug 26, 2008 | 24.56 | 24.84 | 24.44 | 24.74 | 1,138,688 | +0.13(+0.53%) |
Aug 25, 2008 | 24.61 | 25.34 | 24.52 | 24.61 | 821,223 | -0.57(-2.25%) |
Aug 22, 2008 | 24.70 | 25.21 | 24.33 | 25.18 | 1,051,609 | +0.58(+2.37%) |
Aug 21, 2008 | 23.52 | 24.90 | 23.52 | 24.60 | 1,014,196 | -0.26(-1.04%) |
Aug 20, 2008 | 24.79 | 25.09 | 24.52 | 24.86 | 1,230,229 | +0.24(+0.99%) |
Aug 19, 2008 | 24.95 | 25.30 | 24.51 | 24.61 | 1,284,939 | -0.42(-1.68%) |
Aug 18, 2008 | 25.40 | 25.53 | 24.94 | 25.04 | 1,119,688 | -0.25(-0.99%) |
Aug 15, 2008 | 25.32 | 25.46 | 24.80 | 25.29 | 1,243,624 | +0.11(+0.42%) |
Aug 14, 2008 | 24.38 | 25.46 | 24.38 | 25.18 | 1,842,223 | +0.48(+1.94%) |
Aug 13, 2008 | 24.44 | 24.93 | 24.31 | 24.70 | 1,805,597 | +0.16(+0.66%) |
Aug 12, 2008 | 24.89 | 25.14 | 24.42 | 24.54 | 2,296,802 | -0.41(-1.63%) |
Aug 11, 2008 | 24.78 | 25.42 | 24.61 | 24.95 | 1,676,869 | +0.16(+0.65%) |
Aug 08, 2008 | 23.84 | 24.85 | 23.71 | 24.78 | 1,599,336 | +0.88(+3.70%) |
Aug 07, 2008 | 23.74 | 24.20 | 23.51 | 23.90 | 1,518,691 | +0.13(+0.55%) |
Aug 06, 2008 | 23.93 | 23.95 | 23.50 | 23.77 | 2,136,831 | -0.16(-0.68%) |
Aug 05, 2008 | 23.59 | 24.04 | 23.33 | 23.93 | 2,641,148 | +0.75(+3.22%) |
Aug 04, 2008 | 23.20 | 23.36 | 22.91 | 23.19 | 1,500,422 | -0.12(-0.52%) |
Aug 01, 2008 | 23.21 | 23.46 | 22.73 | 23.31 | 1,936,347 | +0.25(+1.09%) |
Jul 31, 2008 | 23.28 | 23.54 | 23.05 | 23.06 | 1,679,634 | -0.28(-1.18%) |
Jul 30, 2008 | 23.24 | 23.59 | 22.70 | 23.33 | 1,284,805 | +0.03(+0.14%) |
Jul 29, 2008 | 23.30 | 23.37 | 22.77 | 23.30 | 1,629,242 | +0.55(+2.42%) |
Jul 28, 2008 | 23.03 | 23.28 | 22.67 | 22.75 | 1,562,028 | -0.41(-1.75%) |
Jul 25, 2008 | 23.29 | 23.89 | 22.99 | 23.15 | 1,601,373 | -0.02(-0.10%) |
Jul 24, 2008 | 23.43 | 23.64 | 23.03 | 23.18 | 1,914,805 | -0.49(-2.09%) |
Jul 23, 2008 | 22.63 | 23.85 | 22.63 | 23.67 | 1,971,083 | +0.32(+1.39%) |
Jul 22, 2008 | 22.47 | 23.35 | 22.46 | 23.35 | 2,305,767 | +0.75(+3.30%) |
Jul 21, 2008 | 23.04 | 23.25 | 22.48 | 22.60 | 2,218,829 | +0.02(+0.11%) |
Jul 18, 2008 | 21.75 | 22.73 | 21.72 | 22.58 | 2,801,006 | +0.45(+2.01%) |
Jul 17, 2008 | 21.08 | 22.22 | 21.08 | 22.13 | 2,453,334 | +0.43(+1.98%) |
Jul 16, 2008 | 21.67 | 22.26 | 21.13 | 21.70 | 3,614,974 | +0.99(+4.77%) |
Jul 15, 2008 | 20.51 | 21.01 | 20.40 | 20.71 | 2,169,346 | +0.09(+0.43%) |
Jul 14, 2008 | 20.70 | 21.62 | 20.39 | 20.63 | 1,904,598 | -0.24(-1.13%) |
Jul 11, 2008 | 21.06 | 21.44 | 20.54 | 20.86 | 2,457,572 | -0.62(-2.91%) |
Jul 10, 2008 | 21.16 | 21.74 | 21.08 | 21.48 | 1,587,971 | +0.28(+1.30%) |
Jul 09, 2008 | 21.48 | 21.76 | 21.21 | 21.21 | 1,862,584 | -0.34(-1.58%) |
Jul 08, 2008 | 21.27 | 21.63 | 21.12 | 21.55 | 2,863,741 | +0.34(+1.61%) |
Jul 07, 2008 | 21.48 | 21.80 | 20.88 | 21.21 | 1,978,125 | -0.18(-0.83%) |
Jul 04, 2008 | 21.92 | 21.92 | 21.21 | 21.39 | 1,315,330 | +0.00(+0.00%) |
Jul 03, 2008 | 21.92 | 21.92 | 21.21 | 21.39 | 1,315,330 | +0.17(+0.80%) |
Jul 02, 2008 | 21.98 | 22.24 | 21.21 | 21.22 | 2,375,445 | -0.78(-3.54%) |
Jul 01, 2008 | 21.40 | 22.21 | 21.37 | 22.00 | 3,101,811 | +0.50(+2.34%) |
Jun 30, 2008 | 21.12 | 21.68 | 20.79 | 21.49 | 2,738,477 | +0.32(+1.49%) |
Jun 27, 2008 | 20.85 | 21.47 | 20.85 | 21.18 | 4,072,421 | +0.30(+1.44%) |
Jun 26, 2008 | 20.84 | 21.22 | 20.84 | 20.88 | 2,140,828 | -0.40(-1.87%) |
Jun 25, 2008 | 21.13 | 21.48 | 20.95 | 21.27 | 1,609,007 | +0.14(+0.65%) |
Jun 24, 2008 | 21.08 | 21.38 | 20.84 | 21.14 | 1,551,293 | -0.10(-0.46%) |
Jun 23, 2008 | 21.78 | 21.78 | 21.19 | 21.23 | 1,403,496 | -0.15(-0.72%) |
Jun 20, 2008 | 21.74 | 21.78 | 21.18 | 21.39 | 2,603,746 | -0.62(-2.84%) |
Jun 19, 2008 | 21.81 | 22.13 | 21.40 | 22.01 | 2,474,851 | -0.08(-0.37%) |
Jun 18, 2008 | 22.41 | 22.60 | 21.98 | 22.09 | 1,236,602 | -0.49(-2.15%) |
Jun 17, 2008 | 22.90 | 22.94 | 22.54 | 22.58 | 947,599 | -0.36(-1.59%) |
Jun 16, 2008 | 22.81 | 23.12 | 22.73 | 22.94 | 1,081,774 | -0.11(-0.49%) |
Jun 13, 2008 | 22.64 | 23.08 | 22.61 | 23.06 | 1,228,048 | +0.66(+2.93%) |
Jun 12, 2008 | 22.25 | 22.87 | 22.25 | 22.40 | 1,287,279 | +0.22(+0.99%) |
Jun 11, 2008 | 22.79 | 22.79 | 22.18 | 22.18 | 1,431,958 | -0.69(-3.01%) |
Jun 10, 2008 | 22.81 | 23.11 | 22.51 | 22.87 | 1,395,687 | +0.14(+0.61%) |
Jun 09, 2008 | 22.97 | 23.07 | 22.47 | 22.73 | 1,551,523 | -0.06(-0.28%) |
Jun 06, 2008 | 22.95 | 23.74 | 22.80 | 22.80 | 1,365,506 | -1.10(-4.61%) |
Jun 05, 2008 | 23.71 | 24.03 | 23.53 | 23.90 | 1,061,238 | +0.15(+0.65%) |
Jun 04, 2008 | 23.05 | 24.02 | 23.03 | 23.75 | 1,590,571 | +0.53(+2.27%) |
Jun 03, 2008 | 23.53 | 23.63 | 23.02 | 23.22 | 1,250,592 | -0.08(-0.35%) |
Jun 02, 2008 | 23.93 | 23.96 | 23.08 | 23.30 | 1,115,597 | -0.63(-2.64%) |
May 30, 2008 | 24.03 | 24.19 | 23.54 | 23.93 | 1,280,364 | -0.10(-0.40%) |
May 29, 2008 | 23.63 | 24.25 | 23.63 | 24.03 | 748,890 | +0.37(+1.58%) |
May 28, 2008 | 23.83 | 23.92 | 23.44 | 23.66 | 864,702 | -0.16(-0.68%) |
May 27, 2008 | 23.41 | 23.82 | 23.20 | 23.82 | 1,202,357 | +0.65(+2.80%) |
May 26, 2008 | 23.41 | 23.47 | 23.06 | 23.17 | 1,380,133 | +0.00(+0.00%) |
May 23, 2008 | 23.41 | 23.47 | 23.06 | 23.17 | 1,380,133 | -0.42(-1.79%) |
May 22, 2008 | 23.56 | 23.95 | 23.35 | 23.59 | 1,371,543 | +0.09(+0.38%) |
May 21, 2008 | 24.23 | 24.32 | 23.45 | 23.50 | 1,496,024 | -0.64(-2.65%) |
May 20, 2008 | 24.48 | 24.48 | 24.03 | 24.14 | 844,040 | -0.14(-0.57%) |
May 19, 2008 | 24.55 | 24.75 | 24.23 | 24.28 | 971,734 | -0.28(-1.12%) |
May 16, 2008 | 25.00 | 25.00 | 24.33 | 24.56 | 1,289,141 | -0.31(-1.24%) |
May 15, 2008 | 24.54 | 24.94 | 24.22 | 24.87 | 813,544 | +0.23(+0.92%) |
May 14, 2008 | 24.66 | 24.91 | 24.40 | 24.64 | 1,031,271 | +0.19(+0.80%) |
May 13, 2008 | 24.52 | 24.57 | 24.03 | 24.44 | 692,900 | -0.03(-0.13%) |
May 12, 2008 | 24.30 | 24.48 | 24.05 | 24.48 | 1,117,494 | +0.27(+1.10%) |
May 09, 2008 | 23.84 | 24.28 | 23.72 | 24.21 | 795,773 | +0.12(+0.50%) |
May 08, 2008 | 24.25 | 24.39 | 23.99 | 24.09 | 958,085 | -0.01(-0.03%) |
May 07, 2008 | 25.01 | 25.05 | 23.98 | 24.10 | 1,618,962 | -0.98(-3.91%) |
May 06, 2008 | 24.34 | 25.12 | 24.34 | 25.08 | 1,419,448 | +0.49(+2.01%) |
May 05, 2008 | 25.13 | 25.31 | 24.52 | 24.58 | 1,698,369 | -0.56(-2.23%) |
May 02, 2008 | 24.78 | 25.72 | 24.78 | 25.14 | 1,978,683 | +0.71(+2.89%) |