Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.63 | 19.79 | 19.25 | 19.59 | 4,833,969 | +0.00(+0.00%) |
May 28, 2009 | 19.82 | 19.89 | 19.35 | 19.59 | 3,278,918 | -0.01(-0.07%) |
May 27, 2009 | 19.94 | 20.13 | 19.57 | 19.60 | 3,245,672 | -0.27(-1.36%) |
May 26, 2009 | 19.43 | 20.00 | 19.25 | 19.87 | 3,366,895 | +0.34(+1.74%) |
May 22, 2009 | 19.48 | 19.88 | 19.43 | 19.53 | 3,245,205 | -0.06(-0.30%) |
May 21, 2009 | 19.83 | 19.95 | 19.44 | 19.59 | 3,414,074 | -0.44(-2.21%) |
May 20, 2009 | 20.47 | 20.54 | 19.96 | 20.03 | 3,201,300 | -0.31(-1.55%) |
May 19, 2009 | 20.46 | 20.59 | 20.32 | 20.34 | 3,151,373 | -0.19(-0.91%) |
May 18, 2009 | 20.02 | 20.57 | 20.02 | 20.53 | 3,671,588 | +0.64(+3.23%) |
May 15, 2009 | 20.07 | 20.36 | 19.81 | 19.89 | 2,750,738 | -0.19(-0.93%) |
May 14, 2009 | 19.70 | 20.26 | 19.53 | 20.07 | 3,310,264 | +0.25(+1.26%) |
May 13, 2009 | 20.16 | 20.16 | 19.71 | 19.82 | 3,778,024 | -0.64(-3.14%) |
May 12, 2009 | 20.66 | 20.88 | 20.13 | 20.47 | 4,698,398 | -0.13(-0.62%) |
May 11, 2009 | 20.65 | 20.80 | 20.31 | 20.59 | 3,941,668 | -0.17(-0.80%) |
May 08, 2009 | 20.54 | 21.04 | 20.04 | 20.76 | 5,442,049 | +0.09(+0.43%) |
May 07, 2009 | 21.28 | 21.32 | 20.52 | 20.67 | 4,013,317 | -0.42(-1.98%) |
May 06, 2009 | 21.08 | 21.19 | 20.85 | 21.09 | 3,438,909 | +0.19(+0.89%) |
May 05, 2009 | 20.76 | 21.08 | 20.61 | 20.90 | 4,631,140 | +0.25(+1.21%) |
May 04, 2009 | 20.53 | 20.68 | 20.45 | 20.65 | 4,584,126 | +0.26(+1.26%) |
May 01, 2009 | 20.35 | 20.71 | 20.12 | 20.40 | 4,483,278 | +0.19(+0.92%) |
Apr 30, 2009 | 20.00 | 20.65 | 20.00 | 20.21 | 7,889,221 | +0.32(+1.61%) |
Apr 29, 2009 | 19.77 | 20.09 | 19.58 | 19.89 | 6,190,682 | +0.27(+1.37%) |
Apr 28, 2009 | 19.43 | 19.85 | 19.07 | 19.62 | 5,035,690 | +0.00(+0.00%) |
Apr 27, 2009 | 18.87 | 20.15 | 18.78 | 19.62 | 7,821,203 | +0.76(+4.02%) |
Apr 24, 2009 | 17.97 | 18.92 | 17.81 | 18.86 | 5,757,735 | +0.82(+4.56%) |
Apr 23, 2009 | 18.32 | 18.39 | 17.58 | 18.04 | 4,775,068 | -0.16(-0.88%) |
Apr 22, 2009 | 17.99 | 18.59 | 17.83 | 18.20 | 3,368,954 | +0.11(+0.60%) |
Apr 21, 2009 | 17.99 | 18.30 | 17.81 | 18.09 | 3,936,264 | +0.08(+0.46%) |
Apr 20, 2009 | 18.11 | 18.16 | 17.87 | 18.01 | 4,264,628 | -0.44(-2.37%) |
Apr 17, 2009 | 18.14 | 18.53 | 17.98 | 18.44 | 3,300,089 | +0.34(+1.88%) |
Apr 16, 2009 | 17.62 | 18.26 | 17.44 | 18.10 | 2,448,104 | +0.55(+3.15%) |
Apr 15, 2009 | 17.25 | 17.59 | 17.15 | 17.55 | 2,778,650 | +0.19(+1.07%) |
Apr 14, 2009 | 17.32 | 17.47 | 17.15 | 17.36 | 3,957,847 | -0.21(-1.21%) |
Apr 13, 2009 | 17.55 | 17.71 | 17.26 | 17.58 | 3,127,788 | -0.17(-0.98%) |
Apr 09, 2009 | 17.53 | 17.97 | 17.33 | 17.75 | 4,217,879 | +0.62(+3.64%) |
Apr 08, 2009 | 16.88 | 17.20 | 16.82 | 17.13 | 2,749,907 | +0.33(+1.95%) |
Apr 07, 2009 | 16.81 | 17.02 | 16.66 | 16.80 | 2,872,458 | -0.32(-1.88%) |
Apr 06, 2009 | 17.33 | 17.33 | 16.70 | 17.12 | 4,402,408 | -0.28(-1.62%) |
Apr 03, 2009 | 16.92 | 17.41 | 16.79 | 17.40 | 6,054,679 | +0.66(+3.95%) |
Apr 02, 2009 | 15.46 | 16.97 | 15.46 | 16.74 | 6,621,813 | +1.44(+9.40%) |
Apr 01, 2009 | 14.80 | 15.46 | 14.78 | 15.30 | 5,031,921 | +0.28(+1.84%) |
Mar 31, 2009 | 14.87 | 15.25 | 14.77 | 15.03 | 4,339,714 | +0.25(+1.70%) |
Mar 30, 2009 | 15.03 | 15.13 | 14.59 | 14.78 | 4,100,705 | -1.25(-7.81%) |
Mar 26, 2009 | 16.07 | 16.10 | 15.64 | 16.03 | 6,061,969 | +0.27(+1.71%) |
Mar 25, 2009 | 15.98 | 16.25 | 15.43 | 15.76 | 4,942,808 | -0.12(-0.77%) |
Mar 24, 2009 | 15.84 | 16.08 | 15.66 | 15.88 | 4,714,366 | -0.15(-0.92%) |
Mar 23, 2009 | 15.66 | 16.03 | 15.60 | 16.03 | 5,897,774 | +0.75(+4.92%) |
Mar 20, 2009 | 15.91 | 16.18 | 15.21 | 15.28 | 6,261,795 | -0.52(-3.26%) |
Mar 19, 2009 | 15.90 | 16.04 | 15.67 | 15.79 | 4,581,442 | -0.03(-0.22%) |
Mar 18, 2009 | 15.35 | 15.97 | 15.12 | 15.83 | 5,226,647 | +0.41(+2.65%) |
Mar 17, 2009 | 15.03 | 15.42 | 14.68 | 15.42 | 4,348,786 | +0.37(+2.43%) |
Mar 16, 2009 | 15.35 | 15.56 | 15.04 | 15.05 | 3,927,019 | -0.11(-0.72%) |
Mar 13, 2009 | 15.07 | 15.27 | 14.83 | 15.16 | 0 | +0.31(+2.12%) |
Mar 12, 2009 | 14.30 | 14.93 | 14.13 | 14.85 | 6,139,426 | +0.55(+3.82%) |
Mar 11, 2009 | 14.42 | 14.60 | 14.12 | 14.30 | 5,542,271 | -0.04(-0.27%) |
Mar 10, 2009 | 13.71 | 14.38 | 12.90 | 14.34 | 10,631,024 | +0.17(+1.22%) |
Mar 09, 2009 | 14.28 | 14.60 | 14.01 | 14.17 | 6,531,215 | -0.33(-2.26%) |
Mar 06, 2009 | 14.76 | 15.01 | 14.04 | 14.49 | 0 | -0.15(-1.01%) |
Mar 05, 2009 | 14.99 | 15.15 | 14.46 | 14.64 | 6,770,822 | -0.73(-4.72%) |
Mar 04, 2009 | 14.76 | 15.62 | 14.55 | 15.37 | 6,882,565 | +0.84(+5.79%) |
Mar 02, 2009 | 15.12 | 15.21 | 14.49 | 14.53 | 6,295,462 | -0.91(-5.87%) |
Feb 27, 2009 | 15.32 | 15.77 | 15.25 | 15.43 | 0 | -0.13(-0.87%) |
Feb 26, 2009 | 15.65 | 15.82 | 15.44 | 15.57 | 5,058,620 | +0.14(+0.92%) |
Feb 25, 2009 | 15.78 | 15.78 | 15.19 | 15.42 | 4,857,285 | -0.47(-2.95%) |
Feb 24, 2009 | 15.50 | 15.99 | 15.21 | 15.89 | 6,304,701 | +0.50(+3.25%) |
Feb 23, 2009 | 16.18 | 16.18 | 15.35 | 15.39 | 6,316,008 | -0.64(-4.00%) |
Feb 20, 2009 | 16.16 | 16.19 | 15.80 | 16.04 | 0 | -0.22(-1.34%) |
Feb 19, 2009 | 16.32 | 16.67 | 16.05 | 16.25 | 8,414,651 | -0.44(-2.65%) |
Feb 18, 2009 | 17.18 | 17.18 | 16.53 | 16.70 | 6,178,422 | -0.32(-1.89%) |
Feb 17, 2009 | 17.67 | 17.74 | 17.01 | 17.02 | 6,008,284 | -1.14(-6.29%) |
Feb 13, 2009 | 18.11 | 18.34 | 17.83 | 18.16 | 0 | -0.15(-0.81%) |
Feb 12, 2009 | 17.75 | 18.32 | 17.26 | 18.31 | 6,561,115 | +0.29(+1.60%) |
Feb 11, 2009 | 17.73 | 18.21 | 17.52 | 18.02 | 4,961,874 | +0.37(+2.07%) |
Feb 10, 2009 | 17.60 | 18.49 | 17.41 | 17.65 | 6,319,212 | -0.40(-2.21%) |
Feb 09, 2009 | 18.01 | 18.14 | 17.62 | 18.05 | 4,411,351 | +0.07(+0.39%) |
Feb 06, 2009 | 17.50 | 18.02 | 17.45 | 17.98 | 0 | +0.56(+3.21%) |
Feb 05, 2009 | 17.03 | 17.61 | 16.70 | 17.42 | 4,860,859 | +0.35(+2.03%) |
Feb 04, 2009 | 17.30 | 17.57 | 16.97 | 17.08 | 3,901,062 | -0.22(-1.30%) |
Feb 03, 2009 | 16.80 | 17.37 | 16.64 | 17.30 | 4,708,992 | +0.51(+3.06%) |
Feb 02, 2009 | 16.25 | 16.96 | 16.23 | 16.79 | 3,801,854 | +0.16(+0.97%) |
Jan 30, 2009 | 17.28 | 17.38 | 16.54 | 16.63 | 0 | -0.62(-3.57%) |
Jan 29, 2009 | 17.38 | 17.55 | 17.15 | 17.24 | 3,147,900 | -0.38(-2.15%) |
Jan 28, 2009 | 17.11 | 17.93 | 17.11 | 17.62 | 3,779,198 | +0.55(+3.24%) |
Jan 27, 2009 | 16.81 | 17.37 | 16.74 | 17.07 | 4,739,589 | +0.45(+2.71%) |
Jan 26, 2009 | 16.50 | 17.20 | 16.37 | 16.62 | 4,425,364 | +0.20(+1.21%) |
Jan 23, 2009 | 16.05 | 16.57 | 15.82 | 16.42 | 0 | +0.17(+1.03%) |
Jan 22, 2009 | 16.11 | 16.59 | 16.05 | 16.25 | 3,914,317 | -0.34(-2.05%) |
Jan 21, 2009 | 16.16 | 16.65 | 15.84 | 16.59 | 4,325,606 | +0.70(+4.40%) |
Jan 20, 2009 | 16.86 | 16.97 | 15.84 | 15.89 | 7,295,478 | -1.20(-7.02%) |
Jan 16, 2009 | 17.00 | 17.26 | 16.55 | 17.09 | 0 | +0.50(+3.02%) |
Jan 15, 2009 | 16.62 | 16.75 | 15.90 | 16.59 | 4,685,849 | +0.02(+0.12%) |
Jan 14, 2009 | 16.79 | 16.82 | 16.25 | 16.57 | 4,548,172 | -0.57(-3.30%) |
Jan 13, 2009 | 17.40 | 17.57 | 16.98 | 17.14 | 4,103,102 | -0.33(-1.91%) |
Jan 12, 2009 | 17.59 | 17.61 | 17.36 | 17.47 | 3,491,760 | -0.18(-1.02%) |
Jan 09, 2009 | 17.92 | 17.95 | 17.56 | 17.65 | 2,916,666 | -0.22(-1.22%) |
Jan 08, 2009 | 17.73 | 17.90 | 17.63 | 17.87 | 2,948,431 | +0.18(+1.02%) |
Jan 07, 2009 | 17.73 | 18.06 | 17.43 | 17.69 | 3,826,469 | -0.35(-1.92%) |
Jan 06, 2009 | 18.03 | 18.48 | 17.94 | 18.04 | 4,308,261 | +0.03(+0.14%) |
Jan 05, 2009 | 18.10 | 18.45 | 17.88 | 18.01 | 3,185,930 | -0.16(-0.88%) |
Jan 02, 2009 | 17.27 | 18.24 | 17.18 | 18.17 | 0 | +0.89(+5.13%) |
Jan 01, 2009 | 16.80 | 17.42 | 16.73 | 17.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.80 | 17.42 | 16.73 | 17.29 | 2,884,314 | +0.39(+2.28%) |
Dec 30, 2008 | 16.47 | 16.90 | 16.35 | 16.90 | 3,062,527 | +0.54(+3.30%) |
Dec 29, 2008 | 16.38 | 16.43 | 16.07 | 16.36 | 3,147,827 | -0.06(-0.35%) |
Dec 26, 2008 | 16.45 | 16.70 | 16.33 | 16.42 | 0 | +0.12(+0.75%) |
Dec 24, 2008 | 16.47 | 16.56 | 16.26 | 16.30 | 1,772,147 | -0.08(-0.47%) |
Dec 23, 2008 | 16.58 | 16.99 | 16.25 | 16.38 | 4,599,351 | -0.22(-1.32%) |
Dec 22, 2008 | 17.27 | 17.38 | 16.47 | 16.59 | 5,448,408 | -0.60(-3.51%) |
Dec 19, 2008 | 17.94 | 18.16 | 17.14 | 17.20 | 7,252,454 | -0.53(-2.97%) |
Dec 18, 2008 | 17.74 | 17.95 | 17.47 | 17.72 | 5,632,173 | +0.00(+0.00%) |
Dec 17, 2008 | 18.67 | 18.85 | 17.72 | 17.72 | 6,956,366 | -1.39(-7.26%) |
Dec 16, 2008 | 17.56 | 19.18 | 17.46 | 19.11 | 5,894,665 | +1.68(+9.61%) |
Dec 15, 2008 | 17.78 | 17.94 | 17.16 | 17.43 | 3,664,342 | -0.33(-1.84%) |
Dec 12, 2008 | 17.29 | 17.92 | 16.99 | 17.76 | 0 | +0.10(+0.58%) |
Dec 11, 2008 | 17.78 | 18.28 | 17.51 | 17.66 | 4,361,163 | -0.48(-2.62%) |
Dec 10, 2008 | 17.44 | 18.30 | 17.34 | 18.13 | 4,762,477 | +0.78(+4.48%) |
Dec 09, 2008 | 17.69 | 18.23 | 17.27 | 17.36 | 3,498,552 | -0.62(-3.43%) |
Dec 08, 2008 | 17.33 | 18.14 | 17.02 | 17.97 | 5,910,008 | +1.01(+5.98%) |
Dec 05, 2008 | 16.19 | 16.98 | 15.80 | 16.96 | 0 | +0.39(+2.36%) |
Dec 04, 2008 | 17.11 | 17.69 | 16.23 | 16.57 | 4,373,213 | -0.76(-4.41%) |
Dec 03, 2008 | 16.74 | 17.38 | 16.24 | 17.33 | 4,852,660 | +0.42(+2.47%) |
Dec 02, 2008 | 17.14 | 17.61 | 16.39 | 16.91 | 6,502,114 | +0.04(+0.27%) |
Dec 01, 2008 | 17.77 | 17.77 | 16.80 | 16.87 | 6,564,725 | -1.30(-7.14%) |
Nov 28, 2008 | 17.20 | 18.37 | 17.20 | 18.17 | 2,823,189 | +0.85(+4.89%) |
Nov 26, 2008 | 16.67 | 17.49 | 16.36 | 17.32 | 5,254,623 | +0.33(+1.97%) |
Nov 25, 2008 | 17.63 | 17.82 | 16.38 | 16.99 | 5,747,864 | -0.15(-0.86%) |
Nov 24, 2008 | 15.96 | 17.40 | 15.71 | 17.13 | 6,825,105 | +1.41(+8.99%) |
Nov 21, 2008 | 14.48 | 15.73 | 14.16 | 15.72 | 7,765,407 | +1.44(+10.12%) |
Nov 20, 2008 | 14.58 | 15.21 | 14.14 | 14.28 | 8,045,145 | -0.29(-1.98%) |
Nov 19, 2008 | 15.93 | 16.04 | 14.49 | 14.56 | 6,088,157 | -1.39(-8.73%) |
Nov 18, 2008 | 15.79 | 16.38 | 15.56 | 15.96 | 4,493,840 | +0.07(+0.44%) |
Nov 17, 2008 | 16.07 | 16.48 | 15.69 | 15.89 | 3,540,976 | -0.42(-2.60%) |
Nov 14, 2008 | 16.37 | 17.10 | 15.71 | 16.31 | 0 | -0.13(-0.82%) |
Nov 13, 2008 | 15.91 | 16.48 | 14.46 | 16.45 | 9,246,354 | +0.66(+4.19%) |
Nov 12, 2008 | 16.88 | 17.13 | 15.68 | 15.78 | 9,842,084 | -1.28(-7.52%) |
Nov 11, 2008 | 17.72 | 17.79 | 16.92 | 17.07 | 5,201,638 | -1.01(-5.58%) |
Nov 10, 2008 | 18.46 | 18.52 | 17.79 | 18.08 | 3,590,153 | +0.07(+0.39%) |
Nov 07, 2008 | 18.15 | 18.15 | 17.36 | 18.01 | 0 | -0.05(-0.25%) |
Nov 06, 2008 | 18.64 | 19.00 | 17.88 | 18.05 | 5,537,394 | -1.05(-5.48%) |
Nov 05, 2008 | 19.38 | 19.88 | 19.09 | 19.10 | 3,663,007 | -0.52(-2.65%) |
Nov 04, 2008 | 19.36 | 19.71 | 19.00 | 19.62 | 4,946,634 | +0.87(+4.62%) |
Nov 03, 2008 | 18.41 | 18.97 | 18.29 | 18.75 | 4,115,796 | -0.22(-1.15%) |
Oct 31, 2008 | 18.17 | 19.25 | 17.96 | 18.97 | 0 | +0.68(+3.72%) |
Oct 30, 2008 | 17.87 | 18.33 | 17.51 | 18.29 | 6,066,151 | +1.18(+6.91%) |
Oct 29, 2008 | 17.82 | 17.98 | 17.05 | 17.11 | 8,290,216 | -0.83(-4.62%) |
Oct 28, 2008 | 17.56 | 17.96 | 16.54 | 17.94 | 10,706,071 | +0.74(+4.33%) |
Oct 27, 2008 | 17.47 | 17.87 | 17.11 | 17.19 | 5,313,078 | -0.71(-3.95%) |
Oct 24, 2008 | 16.75 | 18.08 | 16.06 | 17.90 | 0 | -0.17(-0.92%) |
Oct 23, 2008 | 18.00 | 18.31 | 17.05 | 18.06 | 8,383,220 | +0.08(+0.46%) |
Oct 22, 2008 | 19.37 | 19.43 | 16.98 | 17.98 | 10,414,151 | -1.85(-9.33%) |
Oct 21, 2008 | 20.55 | 20.55 | 19.75 | 19.83 | 8,047,761 | -1.61(-7.52%) |
Oct 20, 2008 | 19.71 | 21.51 | 19.70 | 21.44 | 4,861,195 | +1.46(+7.29%) |
Oct 17, 2008 | 19.04 | 20.68 | 19.04 | 19.98 | 0 | +0.49(+2.54%) |
Oct 16, 2008 | 19.04 | 19.78 | 18.32 | 19.49 | 9,093,356 | -0.01(-0.03%) |
Oct 15, 2008 | 20.83 | 20.92 | 19.37 | 19.50 | 4,634,115 | -1.80(-8.44%) |
Oct 14, 2008 | 22.62 | 22.94 | 20.54 | 21.29 | 5,317,939 | -0.65(-2.96%) |
Oct 13, 2008 | 20.11 | 21.94 | 19.91 | 21.94 | 6,096,122 | +2.60(+13.45%) |
Oct 10, 2008 | 19.09 | 23.46 | 17.99 | 19.34 | 0 | -0.57(-2.84%) |
Oct 09, 2008 | 20.56 | 21.15 | 19.89 | 19.91 | 7,676,599 | -0.65(-3.16%) |
Oct 08, 2008 | 21.10 | 22.12 | 20.25 | 20.56 | 7,372,339 | -1.07(-4.93%) |
Oct 07, 2008 | 22.69 | 23.08 | 21.54 | 21.62 | 6,193,072 | -1.01(-4.46%) |
Oct 06, 2008 | 22.61 | 22.77 | 21.63 | 22.63 | 5,672,094 | -0.46(-2.00%) |
Oct 03, 2008 | 23.98 | 24.31 | 23.04 | 23.09 | 0 | -0.46(-1.96%) |
Oct 02, 2008 | 24.04 | 24.34 | 23.51 | 23.55 | 4,091,077 | -0.60(-2.50%) |
Oct 01, 2008 | 24.56 | 24.67 | 23.90 | 24.16 | 5,504,330 | -0.60(-2.44%) |
Sep 30, 2008 | 24.42 | 24.92 | 24.36 | 24.76 | 5,102,856 | +0.71(+2.94%) |
Sep 29, 2008 | 25.39 | 25.51 | 23.91 | 24.06 | 5,267,657 | -1.78(-6.89%) |
Sep 26, 2008 | 25.51 | 26.01 | 25.33 | 25.83 | 0 | +0.11(+0.42%) |
Sep 25, 2008 | 25.62 | 26.03 | 25.47 | 25.73 | 4,439,448 | +0.36(+1.42%) |
Sep 24, 2008 | 25.16 | 25.66 | 24.97 | 25.37 | 3,529,096 | +0.12(+0.48%) |
Sep 23, 2008 | 25.88 | 25.96 | 25.19 | 25.24 | 2,864,610 | -0.54(-2.09%) |
Sep 22, 2008 | 26.97 | 27.18 | 25.74 | 25.78 | 3,511,141 | -1.12(-4.18%) |
Sep 19, 2008 | 26.61 | 28.54 | 25.98 | 26.91 | 0 | +0.77(+2.95%) |
Sep 18, 2008 | 24.93 | 26.28 | 24.45 | 26.14 | 6,519,450 | +1.44(+5.82%) |
Sep 17, 2008 | 25.33 | 25.48 | 24.69 | 24.70 | 5,101,001 | -0.71(-2.78%) |
Sep 16, 2008 | 24.82 | 25.57 | 24.75 | 25.40 | 5,207,992 | +0.21(+0.84%) |
Sep 15, 2008 | 25.35 | 25.96 | 25.00 | 25.19 | 5,953,286 | -0.89(-3.40%) |
Sep 12, 2008 | 26.26 | 26.30 | 25.69 | 26.08 | 0 | -0.46(-1.72%) |
Sep 11, 2008 | 26.67 | 26.86 | 26.16 | 26.53 | 4,421,482 | -0.22(-0.82%) |
Sep 10, 2008 | 27.06 | 27.16 | 26.60 | 26.75 | 3,421,168 | -0.26(-0.95%) |
Sep 09, 2008 | 27.62 | 27.81 | 27.01 | 27.01 | 4,017,335 | -0.72(-2.59%) |
Sep 08, 2008 | 27.36 | 27.86 | 27.10 | 27.73 | 4,759,621 | +0.84(+3.13%) |
Sep 05, 2008 | 26.36 | 26.99 | 26.36 | 26.89 | 0 | +0.29(+1.09%) |
Sep 04, 2008 | 27.07 | 27.11 | 26.52 | 26.60 | 3,300,273 | -0.64(-2.36%) |
Sep 03, 2008 | 27.38 | 27.56 | 27.06 | 27.24 | 1,994,277 | -0.22(-0.80%) |
Sep 02, 2008 | 27.55 | 27.82 | 27.34 | 27.46 | 3,283,637 | +0.24(+0.87%) |
Aug 29, 2008 | 27.52 | 27.67 | 27.14 | 27.22 | 0 | -0.46(-1.65%) |
Aug 28, 2008 | 27.25 | 27.75 | 27.23 | 27.68 | 2,406,712 | +0.44(+1.60%) |
Aug 27, 2008 | 27.18 | 27.38 | 27.04 | 27.24 | 2,186,046 | +0.04(+0.14%) |
Aug 26, 2008 | 27.14 | 27.35 | 27.04 | 27.20 | 3,575,096 | +0.01(+0.05%) |
Aug 25, 2008 | 27.41 | 27.64 | 27.10 | 27.19 | 2,948,979 | -0.41(-1.49%) |
Aug 22, 2008 | 27.47 | 27.77 | 27.29 | 27.60 | 0 | +0.22(+0.80%) |
Aug 21, 2008 | 26.50 | 27.39 | 26.50 | 27.38 | 4,192,262 | +0.49(+1.81%) |
Aug 20, 2008 | 27.48 | 27.48 | 26.71 | 26.89 | 5,655,815 | -0.66(-2.38%) |
Aug 19, 2008 | 27.79 | 28.07 | 27.15 | 27.55 | 4,111,631 | -0.47(-1.67%) |
Aug 18, 2008 | 28.18 | 28.38 | 27.90 | 28.02 | 2,837,549 | -0.26(-0.93%) |
Aug 15, 2008 | 28.02 | 28.33 | 27.95 | 28.28 | 0 | +0.33(+1.19%) |
Aug 14, 2008 | 27.60 | 28.09 | 27.48 | 27.95 | 4,000,372 | +0.12(+0.44%) |
Aug 13, 2008 | 28.22 | 28.39 | 27.59 | 27.83 | 4,481,234 | -0.52(-1.83%) |
Aug 12, 2008 | 28.51 | 28.80 | 28.24 | 28.35 | 4,623,001 | -0.35(-1.21%) |
Aug 11, 2008 | 27.85 | 28.90 | 27.84 | 28.69 | 4,984,602 | +0.91(+3.28%) |
Aug 08, 2008 | 27.61 | 27.86 | 27.33 | 27.78 | 5,333,381 | +0.26(+0.96%) |
Aug 07, 2008 | 28.15 | 28.26 | 27.40 | 27.52 | 4,971,912 | -1.08(-3.77%) |
Aug 06, 2008 | 28.43 | 28.68 | 27.84 | 28.60 | 4,825,574 | +0.12(+0.43%) |
Aug 05, 2008 | 27.99 | 28.51 | 27.85 | 28.47 | 5,841,794 | +0.76(+2.73%) |
Aug 04, 2008 | 27.80 | 27.88 | 27.55 | 27.72 | 3,404,454 | -0.06(-0.21%) |
Aug 01, 2008 | 27.56 | 27.93 | 27.17 | 27.77 | 8,811,268 | +0.36(+1.31%) |
Jul 31, 2008 | 27.81 | 27.81 | 26.95 | 27.41 | 9,138,925 | -0.67(-2.38%) |
Jul 30, 2008 | 27.56 | 28.18 | 27.56 | 28.08 | 5,833,626 | +0.57(+2.08%) |
Jul 29, 2008 | 27.19 | 27.62 | 26.98 | 27.51 | 5,462,775 | +0.44(+1.61%) |
Jul 28, 2008 | 27.54 | 28.09 | 27.04 | 27.07 | 8,433,221 | -0.49(-1.79%) |
Jul 25, 2008 | 27.31 | 27.72 | 27.23 | 27.57 | 4,958,631 | +0.32(+1.18%) |
Jul 24, 2008 | 27.01 | 27.45 | 26.84 | 27.25 | 6,472,698 | +0.22(+0.81%) |
Jul 23, 2008 | 26.70 | 27.06 | 26.35 | 27.03 | 6,480,608 | +0.53(+1.99%) |
Jul 22, 2008 | 26.07 | 26.51 | 25.85 | 26.50 | 6,468,923 | -0.67(-2.48%) |
Jul 21, 2008 | 27.66 | 27.66 | 26.87 | 27.18 | 5,026,798 | -0.06(-0.24%) |
Jul 18, 2008 | 27.27 | 27.36 | 26.95 | 27.24 | 5,737,010 | +0.00(+0.00%) |
Jul 17, 2008 | 26.56 | 27.34 | 26.44 | 27.24 | 9,420,382 | -0.21(-0.75%) |
Jul 16, 2008 | 26.30 | 27.50 | 26.12 | 27.45 | 7,973,036 | +1.13(+4.29%) |
Jul 15, 2008 | 25.94 | 26.82 | 25.54 | 26.32 | 9,036,101 | +0.12(+0.44%) |
Jul 14, 2008 | 26.17 | 26.80 | 26.08 | 26.20 | 6,445,770 | +0.10(+0.37%) |
Jul 11, 2008 | 26.12 | 26.46 | 25.89 | 26.10 | 4,940,663 | -0.35(-1.33%) |
Jul 10, 2008 | 26.12 | 26.53 | 26.10 | 26.46 | 5,520,218 | +0.33(+1.28%) |
Jul 09, 2008 | 26.65 | 26.97 | 26.12 | 26.12 | 6,624,194 | -0.50(-1.88%) |
Jul 08, 2008 | 26.68 | 26.84 | 26.23 | 26.62 | 9,167,781 | -0.33(-1.22%) |
Jul 07, 2008 | 27.07 | 27.39 | 26.42 | 26.95 | 10,499,485 | -0.55(-2.01%) |
Jul 04, 2008 | 28.01 | 28.03 | 27.40 | 27.50 | 5,886,780 | +0.00(+0.00%) |
Jul 03, 2008 | 28.01 | 28.03 | 27.40 | 27.50 | 5,886,780 | -0.23(-0.83%) |
Jul 02, 2008 | 28.26 | 28.38 | 27.74 | 27.74 | 6,645,961 | -0.51(-1.80%) |
Jul 01, 2008 | 28.34 | 28.35 | 27.79 | 28.24 | 7,539,286 | -0.58(-2.01%) |
Jun 30, 2008 | 28.84 | 28.93 | 28.39 | 28.82 | 5,901,988 | +0.11(+0.38%) |
Jun 27, 2008 | 28.90 | 29.01 | 28.58 | 28.71 | 3,698,827 | -0.22(-0.75%) |
Jun 26, 2008 | 29.39 | 29.58 | 28.92 | 28.93 | 6,424,239 | -0.87(-2.91%) |
Jun 25, 2008 | 29.19 | 30.10 | 29.19 | 29.80 | 5,146,933 | +0.54(+1.84%) |
Jun 24, 2008 | 29.75 | 29.85 | 29.15 | 29.26 | 6,020,482 | -0.54(-1.81%) |
Jun 23, 2008 | 29.75 | 29.85 | 29.56 | 29.80 | 3,084,829 | +0.21(+0.69%) |
Jun 20, 2008 | 29.98 | 30.55 | 29.54 | 29.59 | 5,030,619 | -0.40(-1.33%) |
Jun 19, 2008 | 29.73 | 30.13 | 29.67 | 29.99 | 3,497,680 | +0.16(+0.54%) |
Jun 18, 2008 | 29.93 | 30.16 | 29.64 | 29.83 | 3,817,341 | -0.34(-1.13%) |
Jun 17, 2008 | 30.30 | 30.49 | 30.09 | 30.17 | 3,317,517 | -0.10(-0.34%) |
Jun 16, 2008 | 30.05 | 30.36 | 29.87 | 30.27 | 3,372,579 | +0.25(+0.83%) |
Jun 13, 2008 | 29.64 | 30.02 | 29.46 | 30.02 | 3,653,765 | +0.49(+1.65%) |
Jun 12, 2008 | 29.62 | 29.77 | 29.35 | 29.53 | 5,731,690 | -0.01(-0.02%) |
Jun 11, 2008 | 29.37 | 29.75 | 29.34 | 29.54 | 4,803,277 | -0.03(-0.11%) |
Jun 10, 2008 | 29.41 | 29.71 | 29.11 | 29.57 | 3,969,016 | +0.28(+0.94%) |
Jun 09, 2008 | 29.35 | 29.44 | 29.13 | 29.30 | 3,394,729 | +0.04(+0.15%) |
Jun 06, 2008 | 30.36 | 30.41 | 29.21 | 29.25 | 5,271,157 | -1.20(-3.94%) |
Jun 05, 2008 | 30.50 | 30.52 | 30.21 | 30.45 | 3,891,108 | -0.12(-0.40%) |
Jun 04, 2008 | 30.70 | 30.78 | 30.41 | 30.57 | 3,943,926 | -0.32(-1.04%) |
Jun 03, 2008 | 30.95 | 31.43 | 30.73 | 30.89 | 3,868,808 | +0.12(+0.38%) |