Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.57 | 21.89 | 21.38 | 21.89 | 1,489,330 | +0.38(+1.76%) |
May 28, 2009 | 21.57 | 21.65 | 21.02 | 21.51 | 1,369,679 | +0.10(+0.49%) |
May 27, 2009 | 21.64 | 21.98 | 21.36 | 21.40 | 1,341,063 | -0.41(-1.86%) |
May 26, 2009 | 20.76 | 21.81 | 20.76 | 21.81 | 1,119,254 | +0.74(+3.51%) |
May 22, 2009 | 20.76 | 21.31 | 20.48 | 21.07 | 1,173,822 | +0.32(+1.54%) |
May 21, 2009 | 21.06 | 21.16 | 20.53 | 20.75 | 1,614,073 | -0.58(-2.70%) |
May 20, 2009 | 21.81 | 22.14 | 21.26 | 21.33 | 1,576,799 | -0.46(-2.13%) |
May 19, 2009 | 21.68 | 21.96 | 21.56 | 21.79 | 1,069,664 | +0.01(+0.03%) |
May 18, 2009 | 21.19 | 21.82 | 21.15 | 21.78 | 897,328 | +0.82(+3.90%) |
May 15, 2009 | 21.13 | 21.37 | 20.77 | 20.97 | 1,105,130 | -0.22(-1.02%) |
May 14, 2009 | 20.95 | 21.65 | 20.95 | 21.18 | 1,764,153 | +0.28(+1.34%) |
May 13, 2009 | 21.33 | 21.34 | 20.89 | 20.90 | 1,677,750 | -0.71(-3.27%) |
May 12, 2009 | 21.89 | 21.92 | 21.27 | 21.61 | 1,805,152 | -0.22(-0.99%) |
May 11, 2009 | 21.61 | 22.02 | 21.45 | 21.82 | 1,859,203 | -0.10(-0.45%) |
May 08, 2009 | 21.98 | 22.09 | 21.56 | 21.92 | 1,678,388 | +0.31(+1.44%) |
May 07, 2009 | 21.97 | 22.20 | 21.55 | 21.61 | 1,477,722 | -0.35(-1.59%) |
May 06, 2009 | 22.07 | 22.19 | 21.55 | 21.96 | 1,292,834 | +0.06(+0.27%) |
May 05, 2009 | 21.97 | 22.14 | 21.78 | 21.90 | 1,184,034 | -0.09(-0.39%) |
May 04, 2009 | 21.89 | 21.99 | 21.84 | 21.99 | 1,711,854 | +0.06(+0.27%) |
May 01, 2009 | 22.25 | 22.28 | 21.61 | 21.93 | 1,496,088 | -0.27(-1.24%) |
Apr 30, 2009 | 22.50 | 22.88 | 22.14 | 22.20 | 2,117,018 | -0.18(-0.79%) |
Apr 29, 2009 | 22.50 | 22.85 | 22.23 | 22.38 | 2,465,626 | +0.12(+0.53%) |
Apr 28, 2009 | 22.38 | 22.84 | 22.23 | 22.26 | 1,399,877 | -0.37(-1.62%) |
Apr 27, 2009 | 22.61 | 23.04 | 22.31 | 22.63 | 1,415,689 | -0.20(-0.86%) |
Apr 24, 2009 | 22.40 | 23.03 | 22.39 | 22.82 | 1,436,156 | +0.46(+2.05%) |
Apr 23, 2009 | 22.51 | 22.69 | 22.02 | 22.36 | 1,790,516 | -0.14(-0.64%) |
Apr 22, 2009 | 22.61 | 22.99 | 22.43 | 22.51 | 2,381,794 | -0.37(-1.63%) |
Apr 21, 2009 | 22.28 | 22.98 | 22.16 | 22.88 | 2,758,224 | +0.56(+2.52%) |
Apr 20, 2009 | 22.18 | 22.45 | 22.08 | 22.32 | 2,642,404 | -0.14(-0.64%) |
Apr 17, 2009 | 22.67 | 22.70 | 22.01 | 22.46 | 2,435,532 | -0.09(-0.41%) |
Apr 16, 2009 | 20.92 | 22.78 | 20.82 | 22.55 | 4,822,619 | +1.99(+9.70%) |
Apr 15, 2009 | 19.82 | 20.57 | 19.73 | 20.56 | 1,939,923 | +0.56(+2.81%) |
Apr 14, 2009 | 19.99 | 20.15 | 19.70 | 20.00 | 2,031,794 | -0.20(-0.97%) |
Apr 13, 2009 | 20.78 | 20.84 | 19.97 | 20.19 | 2,246,151 | -0.79(-3.77%) |
Apr 09, 2009 | 21.18 | 21.18 | 20.36 | 20.99 | 2,021,589 | +0.87(+4.32%) |
Apr 08, 2009 | 20.00 | 20.51 | 19.87 | 20.12 | 2,068,449 | +0.00(+0.00%) |
Apr 07, 2009 | 20.63 | 20.63 | 19.95 | 20.12 | 1,582,889 | -0.75(-3.57%) |
Apr 06, 2009 | 20.89 | 20.97 | 20.49 | 20.86 | 1,491,426 | -0.20(-0.96%) |
Apr 03, 2009 | 20.91 | 21.11 | 20.84 | 21.06 | 1,943,457 | +0.11(+0.53%) |
Apr 02, 2009 | 20.22 | 21.14 | 20.02 | 20.95 | 2,954,572 | +1.07(+5.39%) |
Apr 01, 2009 | 19.21 | 19.92 | 19.08 | 19.88 | 1,802,047 | +0.36(+1.84%) |
Mar 31, 2009 | 19.74 | 19.83 | 19.15 | 19.52 | 2,145,845 | +0.09(+0.47%) |
Mar 30, 2009 | 19.74 | 19.80 | 19.13 | 19.43 | 1,777,331 | -1.08(-5.26%) |
Mar 26, 2009 | 20.00 | 20.57 | 19.95 | 20.51 | 1,986,790 | +0.71(+3.57%) |
Mar 25, 2009 | 19.77 | 20.43 | 19.40 | 19.80 | 2,728,910 | +0.02(+0.10%) |
Mar 24, 2009 | 19.23 | 20.15 | 19.23 | 19.78 | 3,121,705 | +0.31(+1.58%) |
Mar 23, 2009 | 18.88 | 19.48 | 18.86 | 19.48 | 2,352,265 | +1.29(+7.12%) |
Mar 20, 2009 | 18.79 | 18.91 | 18.14 | 18.18 | 2,447,669 | -0.61(-3.25%) |
Mar 19, 2009 | 19.12 | 19.28 | 18.66 | 18.79 | 1,858,333 | -0.21(-1.11%) |
Mar 18, 2009 | 18.51 | 19.28 | 18.36 | 19.00 | 2,504,247 | +0.41(+2.20%) |
Mar 17, 2009 | 17.98 | 18.59 | 17.83 | 18.59 | 2,474,367 | +0.54(+3.01%) |
Mar 16, 2009 | 18.23 | 18.49 | 17.95 | 18.05 | 2,622,616 | +0.01(+0.04%) |
Mar 13, 2009 | 17.77 | 18.14 | 17.47 | 18.04 | 0 | +0.42(+2.37%) |
Mar 12, 2009 | 17.35 | 17.66 | 17.10 | 17.63 | 2,331,610 | +0.22(+1.24%) |
Mar 11, 2009 | 17.34 | 17.71 | 17.13 | 17.41 | 2,537,714 | +0.12(+0.68%) |
Mar 10, 2009 | 16.44 | 17.32 | 16.44 | 17.29 | 2,584,527 | +0.91(+5.55%) |
Mar 09, 2009 | 16.51 | 16.73 | 16.30 | 16.38 | 1,984,442 | -0.32(-1.92%) |
Mar 06, 2009 | 17.12 | 17.25 | 16.34 | 16.70 | 0 | -0.22(-1.31%) |
Mar 05, 2009 | 17.48 | 17.59 | 16.79 | 16.93 | 3,154,075 | -0.76(-4.29%) |
Mar 04, 2009 | 18.05 | 18.05 | 17.44 | 17.68 | 3,347,324 | +0.06(+0.33%) |
Mar 02, 2009 | 18.18 | 18.24 | 17.57 | 17.63 | 3,104,625 | -0.77(-4.19%) |
Feb 27, 2009 | 18.29 | 18.70 | 18.13 | 18.40 | 0 | -0.04(-0.21%) |
Feb 26, 2009 | 19.23 | 19.30 | 18.43 | 18.44 | 2,521,113 | -0.68(-3.56%) |
Feb 25, 2009 | 18.96 | 19.54 | 18.88 | 19.12 | 3,824,300 | +0.16(+0.83%) |
Feb 24, 2009 | 17.94 | 19.17 | 17.94 | 18.96 | 3,825,508 | +0.56(+3.02%) |
Feb 23, 2009 | 19.01 | 19.18 | 18.34 | 18.40 | 2,540,571 | -0.46(-2.46%) |
Feb 20, 2009 | 19.12 | 19.14 | 18.68 | 18.87 | 0 | -0.44(-2.30%) |
Feb 19, 2009 | 19.91 | 19.94 | 19.21 | 19.31 | 2,975,749 | -0.30(-1.53%) |
Feb 18, 2009 | 20.16 | 20.53 | 19.42 | 19.61 | 5,232,917 | -1.09(-5.24%) |
Feb 17, 2009 | 21.15 | 21.15 | 20.00 | 20.70 | 4,871,255 | -0.97(-4.49%) |
Feb 13, 2009 | 21.74 | 22.12 | 21.63 | 21.67 | 1,878,732 | -0.18(-0.81%) |
Feb 12, 2009 | 21.61 | 21.85 | 21.12 | 21.85 | 2,209,282 | +0.18(+0.81%) |
Feb 11, 2009 | 22.35 | 22.35 | 21.57 | 21.67 | 2,068,986 | -0.58(-2.61%) |
Feb 10, 2009 | 22.08 | 22.84 | 22.01 | 22.25 | 3,354,634 | -0.18(-0.82%) |
Feb 09, 2009 | 21.94 | 22.56 | 21.94 | 22.44 | 2,068,827 | +0.44(+1.99%) |
Feb 06, 2009 | 21.87 | 22.23 | 21.78 | 22.00 | 3,359,665 | +0.15(+0.69%) |
Feb 05, 2009 | 21.44 | 22.06 | 21.25 | 21.85 | 3,111,730 | +0.44(+2.05%) |
Feb 04, 2009 | 21.43 | 22.10 | 21.24 | 21.41 | 2,940,919 | +0.09(+0.40%) |
Feb 03, 2009 | 20.99 | 21.40 | 20.68 | 21.33 | 2,421,201 | +0.57(+2.74%) |
Feb 02, 2009 | 20.61 | 21.28 | 20.36 | 20.76 | 3,614,552 | -0.18(-0.84%) |
Jan 30, 2009 | 21.39 | 21.59 | 20.79 | 20.93 | 0 | -0.19(-0.90%) |
Jan 29, 2009 | 21.67 | 21.76 | 21.03 | 21.12 | 1,875,464 | -0.52(-2.42%) |
Jan 28, 2009 | 21.44 | 21.83 | 21.25 | 21.65 | 3,434,989 | +0.96(+4.65%) |
Jan 27, 2009 | 20.50 | 21.08 | 20.40 | 20.68 | 2,940,177 | +0.14(+0.70%) |
Jan 26, 2009 | 20.78 | 21.21 | 20.36 | 20.54 | 3,356,330 | -0.49(-2.33%) |
Jan 23, 2009 | 21.76 | 21.76 | 20.67 | 21.03 | 4,799,142 | -1.24(-5.55%) |
Jan 22, 2009 | 22.21 | 22.56 | 21.89 | 22.27 | 3,103,501 | -0.49(-2.15%) |
Jan 21, 2009 | 23.46 | 23.74 | 22.32 | 22.76 | 4,227,981 | -0.52(-2.25%) |
Jan 20, 2009 | 24.11 | 24.29 | 23.13 | 23.28 | 2,168,482 | -0.86(-3.55%) |
Jan 16, 2009 | 24.30 | 24.50 | 23.69 | 24.14 | 1,728,533 | +0.24(+1.01%) |
Jan 15, 2009 | 23.72 | 24.18 | 23.16 | 23.89 | 2,332,327 | +0.10(+0.41%) |
Jan 14, 2009 | 23.47 | 24.04 | 23.31 | 23.80 | 2,311,003 | -0.01(-0.03%) |
Jan 13, 2009 | 23.91 | 24.04 | 23.54 | 23.80 | 1,444,062 | -0.10(-0.44%) |
Jan 12, 2009 | 24.30 | 24.50 | 23.72 | 23.91 | 1,845,848 | -0.70(-2.84%) |
Jan 09, 2009 | 24.38 | 24.82 | 23.69 | 24.61 | 2,328,939 | +0.18(+0.72%) |
Jan 08, 2009 | 24.05 | 24.43 | 23.88 | 24.43 | 1,511,056 | +0.39(+1.63%) |
Jan 07, 2009 | 24.42 | 24.72 | 23.96 | 24.04 | 2,219,985 | -0.80(-3.24%) |
Jan 06, 2009 | 25.43 | 25.49 | 24.67 | 24.84 | 2,093,224 | -0.41(-1.63%) |
Jan 05, 2009 | 26.03 | 26.03 | 25.01 | 25.25 | 1,564,827 | -0.49(-1.90%) |
Jan 02, 2009 | 24.91 | 25.84 | 24.86 | 25.74 | 0 | +0.99(+4.01%) |
Jan 01, 2009 | 24.20 | 25.02 | 24.09 | 24.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.20 | 25.02 | 24.09 | 24.75 | 1,769,949 | +0.27(+1.12%) |
Dec 30, 2008 | 23.47 | 24.50 | 23.47 | 24.48 | 1,862,365 | +1.20(+5.14%) |
Dec 29, 2008 | 23.63 | 23.89 | 23.08 | 23.28 | 1,756,094 | -0.35(-1.47%) |
Dec 26, 2008 | 23.77 | 23.99 | 23.47 | 23.63 | 944,829 | -0.14(-0.58%) |
Dec 24, 2008 | 23.95 | 24.14 | 23.61 | 23.76 | 930,895 | -0.03(-0.14%) |
Dec 23, 2008 | 23.89 | 24.10 | 23.52 | 23.80 | 1,586,893 | +0.08(+0.33%) |
Dec 22, 2008 | 24.26 | 24.26 | 23.35 | 23.72 | 2,132,345 | -0.54(-2.21%) |
Dec 19, 2008 | 24.75 | 25.02 | 24.11 | 24.25 | 2,864,713 | -0.24(-0.96%) |
Dec 18, 2008 | 25.23 | 25.35 | 24.24 | 24.49 | 2,031,729 | -0.46(-1.86%) |
Dec 17, 2008 | 24.08 | 25.08 | 23.84 | 24.95 | 2,559,860 | +0.63(+2.61%) |
Dec 16, 2008 | 24.03 | 24.35 | 23.69 | 24.32 | 3,139,828 | +0.55(+2.31%) |
Dec 15, 2008 | 24.63 | 24.84 | 23.57 | 23.77 | 3,311,815 | -1.43(-5.66%) |
Dec 12, 2008 | 24.03 | 25.37 | 24.01 | 25.20 | 1,598,534 | +0.14(+0.55%) |
Dec 11, 2008 | 25.72 | 25.82 | 24.90 | 25.06 | 1,709,210 | -0.86(-3.33%) |
Dec 10, 2008 | 25.78 | 26.03 | 25.54 | 25.92 | 1,860,730 | +0.25(+0.99%) |
Dec 09, 2008 | 26.34 | 26.47 | 25.58 | 25.67 | 1,884,677 | -0.46(-1.75%) |
Dec 08, 2008 | 25.62 | 26.48 | 25.47 | 26.12 | 2,160,848 | +0.99(+3.95%) |
Dec 05, 2008 | 23.78 | 25.20 | 23.52 | 25.13 | 2,091,707 | +0.99(+4.09%) |
Dec 04, 2008 | 24.06 | 24.91 | 23.74 | 24.14 | 1,675,259 | -0.18(-0.75%) |
Dec 03, 2008 | 23.86 | 24.96 | 23.50 | 24.33 | 2,589,613 | +0.30(+1.25%) |
Dec 02, 2008 | 24.31 | 24.61 | 23.47 | 24.03 | 2,597,703 | +0.06(+0.25%) |
Dec 01, 2008 | 24.67 | 25.08 | 23.97 | 23.97 | 2,938,857 | -1.63(-6.36%) |
Nov 28, 2008 | 25.86 | 25.99 | 25.57 | 25.59 | 1,013,667 | -0.33(-1.29%) |
Nov 26, 2008 | 25.07 | 26.16 | 24.44 | 25.93 | 2,422,979 | +0.33(+1.28%) |
Nov 25, 2008 | 26.14 | 26.14 | 24.95 | 25.60 | 3,787,781 | +0.09(+0.33%) |
Nov 24, 2008 | 24.48 | 26.10 | 24.10 | 25.52 | 4,511,435 | +1.20(+4.92%) |
Nov 21, 2008 | 23.97 | 24.32 | 22.93 | 24.32 | 3,812,225 | +0.86(+3.68%) |
Nov 20, 2008 | 23.48 | 25.23 | 23.32 | 23.46 | 3,532,272 | -0.24(-1.02%) |
Nov 19, 2008 | 24.23 | 24.67 | 23.70 | 23.70 | 2,230,665 | -0.40(-1.65%) |
Nov 18, 2008 | 23.40 | 24.59 | 23.33 | 24.10 | 2,393,652 | +0.63(+2.70%) |
Nov 17, 2008 | 23.25 | 24.28 | 23.25 | 23.46 | 1,658,846 | -0.04(-0.17%) |
Nov 14, 2008 | 24.52 | 24.65 | 23.44 | 23.50 | 0 | -1.28(-5.17%) |
Nov 13, 2008 | 23.60 | 24.81 | 22.88 | 24.78 | 3,296,747 | +1.25(+5.31%) |
Nov 12, 2008 | 22.94 | 24.04 | 22.89 | 23.54 | 2,482,621 | +0.03(+0.11%) |
Nov 11, 2008 | 23.84 | 24.08 | 23.08 | 23.51 | 2,281,274 | -0.62(-2.57%) |
Nov 10, 2008 | 24.84 | 25.00 | 23.83 | 24.13 | 1,154,671 | -0.32(-1.31%) |
Nov 07, 2008 | 24.08 | 24.69 | 23.95 | 24.45 | 2,482,351 | +0.58(+2.44%) |
Nov 06, 2008 | 24.95 | 25.35 | 23.72 | 23.87 | 2,359,342 | -1.23(-4.90%) |
Nov 05, 2008 | 25.63 | 25.79 | 25.08 | 25.10 | 1,846,593 | -0.99(-3.81%) |
Nov 04, 2008 | 26.28 | 26.35 | 25.63 | 26.09 | 2,258,622 | +0.08(+0.30%) |
Nov 03, 2008 | 25.86 | 26.56 | 25.80 | 26.01 | 2,301,909 | +0.29(+1.12%) |
Oct 31, 2008 | 24.78 | 26.16 | 24.59 | 25.73 | 2,578,103 | +1.03(+4.18%) |
Oct 30, 2008 | 24.97 | 25.29 | 24.35 | 24.69 | 1,860,593 | +0.26(+1.07%) |
Oct 29, 2008 | 23.52 | 25.74 | 23.22 | 24.43 | 3,697,443 | +0.76(+3.23%) |
Oct 28, 2008 | 21.97 | 23.67 | 21.34 | 23.67 | 2,934,849 | +2.18(+10.13%) |
Oct 27, 2008 | 21.57 | 22.50 | 21.31 | 21.49 | 2,382,531 | -0.18(-0.84%) |
Oct 24, 2008 | 21.41 | 22.12 | 21.02 | 21.67 | 2,400,124 | -0.65(-2.90%) |
Oct 23, 2008 | 22.65 | 23.01 | 21.42 | 22.32 | 3,015,531 | -0.26(-1.16%) |
Oct 22, 2008 | 21.99 | 22.63 | 21.35 | 22.58 | 3,118,153 | +0.09(+0.38%) |
Oct 21, 2008 | 22.92 | 23.48 | 22.37 | 22.50 | 2,118,343 | -0.59(-2.58%) |
Oct 20, 2008 | 22.55 | 23.09 | 22.24 | 23.09 | 2,302,776 | +0.95(+4.31%) |
Oct 17, 2008 | 22.07 | 23.17 | 20.67 | 22.14 | 4,424,930 | +0.35(+1.59%) |
Oct 16, 2008 | 20.36 | 21.84 | 19.56 | 21.79 | 4,699,239 | +1.39(+6.79%) |
Oct 15, 2008 | 21.76 | 21.76 | 20.34 | 20.40 | 2,480,330 | -1.36(-6.25%) |
Oct 14, 2008 | 23.15 | 23.53 | 21.36 | 21.76 | 3,384,200 | -0.73(-3.23%) |
Oct 13, 2008 | 22.83 | 22.83 | 21.92 | 22.49 | 2,314,688 | +0.97(+4.50%) |
Oct 10, 2008 | 20.71 | 22.41 | 19.94 | 21.52 | 3,700,107 | +0.35(+1.67%) |
Oct 09, 2008 | 23.55 | 23.91 | 21.17 | 21.17 | 3,479,397 | -2.11(-9.05%) |
Oct 08, 2008 | 22.52 | 23.86 | 22.22 | 23.27 | 3,770,965 | +0.71(+3.13%) |
Oct 07, 2008 | 23.63 | 23.66 | 22.57 | 22.57 | 3,178,838 | -0.83(-3.55%) |
Oct 06, 2008 | 23.50 | 23.69 | 22.80 | 23.40 | 3,457,733 | -0.54(-2.24%) |
Oct 03, 2008 | 24.86 | 24.88 | 23.91 | 23.93 | 0 | -0.45(-1.85%) |
Oct 02, 2008 | 25.99 | 26.02 | 24.39 | 24.39 | 2,851,930 | -1.60(-6.16%) |
Oct 01, 2008 | 26.07 | 26.13 | 25.41 | 25.99 | 1,602,658 | -0.30(-1.14%) |
Sep 30, 2008 | 26.76 | 26.78 | 25.72 | 26.29 | 1,924,154 | -0.01(-0.05%) |
Sep 29, 2008 | 26.87 | 27.08 | 25.91 | 26.30 | 1,873,334 | -0.91(-3.34%) |
Sep 26, 2008 | 26.93 | 27.26 | 26.73 | 27.21 | 0 | +0.10(+0.36%) |
Sep 25, 2008 | 26.80 | 27.47 | 26.65 | 27.11 | 1,228,742 | +0.51(+1.92%) |
Sep 24, 2008 | 26.59 | 26.80 | 26.42 | 26.60 | 1,257,082 | -0.14(-0.54%) |
Sep 23, 2008 | 26.83 | 27.58 | 26.63 | 26.75 | 1,268,052 | -0.06(-0.22%) |
Sep 22, 2008 | 27.36 | 27.54 | 26.76 | 26.80 | 967,004 | -0.78(-2.82%) |
Sep 19, 2008 | 27.14 | 28.90 | 27.14 | 27.58 | 0 | +0.56(+2.06%) |
Sep 18, 2008 | 27.12 | 27.25 | 25.97 | 27.03 | 2,362,952 | +0.25(+0.95%) |
Sep 17, 2008 | 27.24 | 27.24 | 26.76 | 26.77 | 2,191,124 | -0.88(-3.17%) |
Sep 16, 2008 | 26.82 | 27.68 | 26.82 | 27.65 | 1,816,546 | +0.35(+1.27%) |
Sep 15, 2008 | 27.08 | 27.82 | 26.80 | 27.30 | 1,544,997 | -0.28(-1.02%) |
Sep 12, 2008 | 27.44 | 27.73 | 27.27 | 27.58 | 1,156,802 | -0.13(-0.47%) |
Sep 11, 2008 | 27.15 | 27.77 | 27.03 | 27.71 | 1,112,180 | +0.17(+0.62%) |
Sep 10, 2008 | 27.62 | 27.77 | 27.44 | 27.54 | 1,743,147 | +0.05(+0.19%) |
Sep 09, 2008 | 27.77 | 28.09 | 27.45 | 27.49 | 2,051,513 | -0.26(-0.94%) |
Sep 08, 2008 | 27.65 | 27.90 | 27.42 | 27.75 | 1,577,936 | +0.56(+2.04%) |
Sep 05, 2008 | 27.00 | 27.29 | 26.82 | 27.20 | 0 | +0.07(+0.24%) |
Sep 04, 2008 | 27.48 | 27.59 | 27.13 | 27.13 | 1,265,265 | -0.48(-1.75%) |
Sep 03, 2008 | 27.75 | 28.17 | 27.44 | 27.61 | 1,332,970 | -0.25(-0.89%) |
Sep 02, 2008 | 28.08 | 28.75 | 27.72 | 27.86 | 1,461,717 | +0.13(+0.47%) |
Aug 29, 2008 | 27.67 | 28.13 | 27.67 | 27.73 | 0 | -0.33(-1.16%) |
Aug 28, 2008 | 27.89 | 28.08 | 27.80 | 28.06 | 1,101,595 | +0.30(+1.08%) |
Aug 27, 2008 | 27.46 | 27.89 | 27.41 | 27.76 | 933,641 | +0.29(+1.07%) |
Aug 26, 2008 | 27.50 | 27.63 | 27.27 | 27.46 | 876,235 | +0.00(+0.00%) |
Aug 25, 2008 | 27.58 | 27.85 | 27.25 | 27.46 | 1,042,924 | -0.46(-1.64%) |
Aug 22, 2008 | 27.69 | 27.93 | 27.54 | 27.92 | 0 | +0.34(+1.23%) |
Aug 21, 2008 | 26.98 | 27.59 | 26.98 | 27.58 | 948,986 | +0.09(+0.31%) |
Aug 20, 2008 | 27.60 | 27.84 | 27.27 | 27.50 | 1,022,687 | -0.12(-0.45%) |
Aug 19, 2008 | 27.92 | 28.05 | 27.58 | 27.62 | 1,575,046 | -0.43(-1.52%) |
Aug 18, 2008 | 28.36 | 28.50 | 27.95 | 28.05 | 1,598,722 | +0.03(+0.12%) |
Aug 15, 2008 | 28.15 | 28.45 | 27.91 | 28.01 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 27.37 | 28.27 | 27.37 | 28.02 | 1,097,452 | +0.25(+0.89%) |
Aug 13, 2008 | 27.92 | 28.02 | 27.31 | 27.77 | 995,158 | -0.20(-0.72%) |
Aug 12, 2008 | 28.12 | 28.41 | 27.88 | 27.97 | 895,510 | -0.26(-0.93%) |
Aug 11, 2008 | 27.86 | 28.71 | 27.65 | 28.24 | 1,509,358 | +0.21(+0.75%) |
Aug 08, 2008 | 26.57 | 28.03 | 26.47 | 28.03 | 1,788,092 | +1.58(+5.96%) |
Aug 07, 2008 | 26.88 | 26.90 | 26.44 | 26.45 | 1,536,039 | -0.73(-2.67%) |
Aug 06, 2008 | 26.80 | 27.21 | 26.67 | 27.18 | 1,309,800 | +0.20(+0.75%) |
Aug 05, 2008 | 26.51 | 26.97 | 26.38 | 26.97 | 1,886,612 | +0.71(+2.71%) |
Aug 04, 2008 | 26.13 | 26.45 | 26.05 | 26.26 | 1,128,146 | +0.15(+0.58%) |
Aug 01, 2008 | 26.37 | 26.44 | 25.77 | 26.11 | 1,308,721 | -0.11(-0.42%) |
Jul 31, 2008 | 26.31 | 26.56 | 26.08 | 26.22 | 1,901,638 | -0.16(-0.59%) |
Jul 30, 2008 | 26.25 | 26.69 | 26.07 | 26.38 | 1,730,153 | +0.08(+0.30%) |
Jul 29, 2008 | 26.30 | 26.37 | 25.78 | 26.30 | 1,956,755 | +0.44(+1.69%) |
Jul 28, 2008 | 26.24 | 26.24 | 25.75 | 25.86 | 1,337,155 | -0.41(-1.57%) |
Jul 25, 2008 | 26.28 | 26.64 | 26.20 | 26.27 | 1,472,637 | -0.06(-0.22%) |
Jul 24, 2008 | 26.59 | 26.85 | 26.18 | 26.33 | 2,140,847 | -0.35(-1.32%) |
Jul 23, 2008 | 26.74 | 26.93 | 26.39 | 26.69 | 2,177,432 | +0.18(+0.67%) |
Jul 22, 2008 | 26.27 | 26.57 | 26.21 | 26.51 | 2,193,724 | +0.21(+0.80%) |
Jul 21, 2008 | 26.35 | 26.41 | 26.14 | 26.30 | 1,915,905 | +0.00(+0.00%) |
Jul 18, 2008 | 25.99 | 26.91 | 25.71 | 26.30 | 3,219,895 | -0.05(-0.20%) |
Jul 17, 2008 | 27.18 | 27.18 | 25.38 | 26.35 | 3,210,073 | +0.33(+1.26%) |
Jul 16, 2008 | 24.91 | 26.03 | 24.64 | 26.03 | 2,469,268 | +1.11(+4.46%) |
Jul 15, 2008 | 24.50 | 25.24 | 24.15 | 24.91 | 2,759,633 | +0.14(+0.58%) |
Jul 14, 2008 | 25.01 | 25.11 | 24.65 | 24.77 | 1,850,345 | +0.01(+0.05%) |
Jul 11, 2008 | 24.86 | 25.06 | 24.47 | 24.76 | 2,788,127 | -0.42(-1.69%) |
Jul 10, 2008 | 25.42 | 25.59 | 24.95 | 25.18 | 2,252,481 | -0.27(-1.08%) |
Jul 09, 2008 | 25.93 | 26.10 | 25.46 | 25.46 | 1,980,370 | -0.55(-2.11%) |
Jul 08, 2008 | 25.54 | 26.10 | 25.54 | 26.01 | 2,188,297 | +0.31(+1.20%) |
Jul 07, 2008 | 25.95 | 26.15 | 25.46 | 25.70 | 1,609,304 | -0.10(-0.38%) |
Jul 04, 2008 | 25.88 | 26.14 | 25.72 | 25.80 | 1,025,892 | +0.00(+0.00%) |
Jul 03, 2008 | 25.88 | 26.14 | 25.72 | 25.80 | 1,025,892 | +0.09(+0.33%) |
Jul 02, 2008 | 25.87 | 26.13 | 25.71 | 25.71 | 2,304,565 | -0.24(-0.93%) |
Jul 01, 2008 | 25.55 | 26.05 | 25.52 | 25.95 | 2,426,164 | +0.01(+0.05%) |
Jun 30, 2008 | 26.17 | 26.20 | 25.94 | 25.94 | 1,888,818 | -0.16(-0.60%) |
Jun 27, 2008 | 26.16 | 26.35 | 26.01 | 26.10 | 2,153,529 | -0.14(-0.55%) |
Jun 26, 2008 | 26.32 | 26.74 | 26.24 | 26.24 | 1,571,741 | -0.56(-2.10%) |
Jun 25, 2008 | 26.90 | 27.27 | 26.74 | 26.80 | 1,863,487 | +0.08(+0.32%) |
Jun 24, 2008 | 26.71 | 27.07 | 26.60 | 26.72 | 1,478,341 | -0.05(-0.17%) |
Jun 23, 2008 | 27.24 | 27.24 | 26.75 | 26.76 | 1,594,115 | -0.41(-1.49%) |
Jun 20, 2008 | 27.49 | 27.61 | 27.12 | 27.17 | 1,784,877 | -0.57(-2.05%) |
Jun 19, 2008 | 27.47 | 27.82 | 27.35 | 27.74 | 2,020,773 | +0.30(+1.10%) |
Jun 18, 2008 | 27.44 | 27.78 | 27.35 | 27.44 | 1,440,983 | -0.36(-1.29%) |
Jun 17, 2008 | 28.07 | 28.24 | 27.75 | 27.80 | 1,135,857 | -0.18(-0.65%) |
Jun 16, 2008 | 27.91 | 28.10 | 27.77 | 27.98 | 945,122 | -0.24(-0.83%) |
Jun 13, 2008 | 27.59 | 28.22 | 27.56 | 28.22 | 1,193,561 | +0.84(+3.06%) |
Jun 12, 2008 | 27.02 | 27.67 | 27.02 | 27.38 | 1,057,209 | +0.33(+1.21%) |
Jun 11, 2008 | 27.71 | 27.82 | 27.05 | 27.05 | 1,383,061 | -0.86(-3.07%) |
Jun 10, 2008 | 27.95 | 28.20 | 27.67 | 27.91 | 1,298,093 | +0.04(+0.14%) |
Jun 09, 2008 | 27.48 | 27.95 | 27.44 | 27.87 | 1,288,173 | +0.49(+1.79%) |
Jun 06, 2008 | 28.16 | 28.16 | 27.38 | 27.38 | 1,556,483 | -0.97(-3.41%) |
Jun 05, 2008 | 28.48 | 28.50 | 28.18 | 28.35 | 1,326,334 | +0.03(+0.09%) |
Jun 04, 2008 | 28.20 | 28.58 | 28.14 | 28.32 | 905,098 | -0.16(-0.55%) |
Jun 03, 2008 | 28.58 | 28.60 | 28.17 | 28.48 | 1,284,459 | +0.02(+0.07%) |