Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.00 | 23.54 | 22.93 | 23.17 | 4,623,327 | +0.24(+1.05%) |
Apr 29, 2009 | 23.37 | 23.63 | 22.84 | 22.93 | 3,867,831 | -0.34(-1.46%) |
Apr 28, 2009 | 23.42 | 23.61 | 22.86 | 23.27 | 4,236,476 | -0.32(-1.36%) |
Apr 27, 2009 | 24.12 | 24.38 | 23.26 | 23.59 | 6,981,139 | -1.59(-6.31%) |
Apr 24, 2009 | 24.89 | 25.44 | 24.51 | 25.18 | 4,282,732 | +0.43(+1.74%) |
Apr 23, 2009 | 25.08 | 25.08 | 24.44 | 24.75 | 2,468,723 | -0.18(-0.72%) |
Apr 22, 2009 | 24.70 | 25.35 | 24.45 | 24.93 | 2,611,292 | +0.00(+0.00%) |
Apr 21, 2009 | 24.44 | 25.10 | 24.44 | 24.93 | 3,121,532 | +0.28(+1.14%) |
Apr 20, 2009 | 24.48 | 25.05 | 24.31 | 24.65 | 3,284,060 | -0.07(-0.28%) |
Apr 17, 2009 | 24.40 | 24.85 | 24.07 | 24.72 | 3,717,861 | +0.28(+1.15%) |
Apr 16, 2009 | 24.44 | 24.50 | 24.01 | 24.44 | 2,950,623 | +0.27(+1.12%) |
Apr 15, 2009 | 24.50 | 24.51 | 23.92 | 24.17 | 2,245,256 | -0.15(-0.62%) |
Apr 14, 2009 | 24.05 | 24.77 | 23.84 | 24.32 | 5,382,210 | +0.27(+1.12%) |
Apr 13, 2009 | 24.19 | 24.19 | 23.62 | 24.05 | 2,381,365 | -0.20(-0.82%) |
Apr 09, 2009 | 23.84 | 24.28 | 23.78 | 24.25 | 3,343,821 | +0.58(+2.45%) |
Apr 08, 2009 | 23.20 | 23.88 | 23.20 | 23.67 | 2,896,359 | +0.67(+2.91%) |
Apr 07, 2009 | 22.87 | 23.48 | 22.77 | 23.00 | 3,156,128 | -0.22(-0.95%) |
Apr 06, 2009 | 22.72 | 23.27 | 22.28 | 23.22 | 3,214,139 | +0.51(+2.25%) |
Apr 03, 2009 | 22.62 | 22.79 | 22.41 | 22.71 | 2,198,302 | -0.06(-0.26%) |
Apr 02, 2009 | 22.57 | 23.18 | 22.25 | 22.77 | 3,615,131 | +0.62(+2.80%) |
Apr 01, 2009 | 22.35 | 22.50 | 21.93 | 22.15 | 3,473,317 | -0.06(-0.27%) |
Mar 31, 2009 | 22.00 | 22.70 | 21.84 | 22.21 | 3,722,607 | +0.53(+2.44%) |
Mar 30, 2009 | 21.47 | 21.95 | 21.37 | 21.68 | 3,849,693 | -1.28(-5.57%) |
Mar 26, 2009 | 21.82 | 23.18 | 21.82 | 22.96 | 6,374,606 | +1.29(+5.95%) |
Mar 25, 2009 | 21.62 | 21.99 | 21.10 | 21.67 | 3,309,785 | +0.13(+0.60%) |
Mar 24, 2009 | 21.73 | 21.73 | 20.97 | 21.54 | 2,240,119 | -0.22(-1.01%) |
Mar 23, 2009 | 21.55 | 21.76 | 21.09 | 21.76 | 2,022,775 | +0.77(+3.67%) |
Mar 20, 2009 | 21.27 | 21.43 | 20.92 | 20.99 | 2,497,878 | -0.11(-0.52%) |
Mar 19, 2009 | 21.02 | 21.99 | 20.85 | 21.10 | 2,698,693 | -0.30(-1.40%) |
Mar 18, 2009 | 20.90 | 21.94 | 20.90 | 21.40 | 3,243,147 | -0.13(-0.60%) |
Mar 17, 2009 | 21.24 | 21.53 | 20.98 | 21.53 | 2,675,824 | +0.41(+1.94%) |
Mar 16, 2009 | 21.76 | 21.92 | 21.12 | 21.12 | 2,601,749 | -0.33(-1.54%) |
Mar 13, 2009 | 21.23 | 21.61 | 21.12 | 21.45 | 3,600,261 | -0.03(-0.14%) |
Mar 12, 2009 | 20.62 | 21.60 | 20.32 | 21.48 | 2,944,110 | +0.76(+3.67%) |
Mar 11, 2009 | 20.91 | 21.16 | 20.45 | 20.72 | 2,846,731 | -0.17(-0.81%) |
Mar 10, 2009 | 20.83 | 21.17 | 20.33 | 20.89 | 3,031,749 | +0.79(+3.93%) |
Mar 09, 2009 | 20.83 | 21.26 | 20.00 | 20.10 | 3,371,864 | -0.94(-4.47%) |
Mar 06, 2009 | 21.46 | 21.73 | 20.75 | 21.04 | 2,576,775 | -0.20(-0.94%) |
Mar 05, 2009 | 21.53 | 22.11 | 21.11 | 21.24 | 3,140,113 | -0.58(-2.66%) |
Mar 04, 2009 | 21.90 | 22.12 | 21.73 | 21.82 | 2,741,455 | +0.46(+2.15%) |
Mar 02, 2009 | 21.77 | 22.14 | 21.20 | 21.36 | 4,183,452 | -0.61(-2.78%) |
Feb 27, 2009 | 21.98 | 22.21 | 21.57 | 21.97 | 5,140,543 | +0.40(+1.85%) |
Feb 26, 2009 | 22.61 | 22.74 | 21.57 | 21.57 | 4,698,801 | -0.84(-3.75%) |
Feb 25, 2009 | 22.13 | 22.76 | 22.06 | 22.41 | 5,629,248 | +0.06(+0.27%) |
Feb 24, 2009 | 21.49 | 22.41 | 21.36 | 22.35 | 3,634,273 | +0.93(+4.34%) |
Feb 23, 2009 | 21.98 | 22.25 | 21.36 | 21.42 | 2,607,116 | -0.48(-2.19%) |
Feb 20, 2009 | 22.09 | 22.50 | 21.60 | 21.90 | 4,995,553 | -0.14(-0.64%) |
Feb 19, 2009 | 22.80 | 23.03 | 22.04 | 22.04 | 4,142,417 | -0.71(-3.12%) |
Feb 18, 2009 | 22.94 | 23.55 | 22.50 | 22.75 | 3,778,745 | -0.13(-0.57%) |
Feb 17, 2009 | 22.75 | 23.13 | 22.46 | 22.88 | 3,265,520 | -0.29(-1.25%) |
Feb 13, 2009 | 22.91 | 23.35 | 22.83 | 23.17 | 4,829,051 | +0.26(+1.13%) |
Feb 12, 2009 | 22.77 | 23.17 | 22.61 | 22.91 | 4,028,175 | -0.04(-0.17%) |
Feb 11, 2009 | 22.90 | 23.22 | 22.80 | 22.95 | 2,888,965 | +0.16(+0.70%) |
Feb 10, 2009 | 23.10 | 23.33 | 22.65 | 22.79 | 4,020,305 | -0.55(-2.36%) |
Feb 09, 2009 | 22.90 | 23.41 | 22.74 | 23.34 | 3,297,775 | +0.31(+1.35%) |
Feb 06, 2009 | 22.13 | 23.06 | 22.03 | 23.03 | 3,555,449 | +0.91(+4.11%) |
Feb 05, 2009 | 22.23 | 22.72 | 22.03 | 22.12 | 5,067,948 | -0.42(-1.86%) |
Feb 04, 2009 | 23.15 | 23.25 | 22.40 | 22.54 | 4,052,603 | -0.61(-2.63%) |
Feb 03, 2009 | 22.35 | 23.19 | 22.34 | 23.15 | 4,168,435 | +0.39(+1.71%) |
Feb 02, 2009 | 22.26 | 23.15 | 22.21 | 22.76 | 3,687,681 | +0.09(+0.40%) |
Jan 30, 2009 | 22.60 | 23.09 | 22.42 | 22.67 | 4,063,344 | +0.18(+0.80%) |
Jan 29, 2009 | 22.56 | 23.05 | 22.16 | 22.49 | 3,356,139 | -0.33(-1.45%) |
Jan 28, 2009 | 22.92 | 23.20 | 22.51 | 22.82 | 3,545,946 | -0.02(-0.09%) |
Jan 27, 2009 | 21.99 | 23.35 | 21.80 | 22.84 | 5,982,499 | +1.80(+8.56%) |
Jan 26, 2009 | 20.87 | 21.48 | 20.74 | 21.04 | 3,353,834 | +0.04(+0.19%) |
Jan 23, 2009 | 20.80 | 21.26 | 20.73 | 21.00 | 2,561,685 | -0.05(-0.24%) |
Jan 22, 2009 | 21.18 | 21.66 | 20.96 | 21.05 | 4,297,379 | -0.78(-3.57%) |
Jan 21, 2009 | 21.17 | 21.87 | 20.79 | 21.83 | 4,083,277 | +0.88(+4.20%) |
Jan 20, 2009 | 21.41 | 21.75 | 20.95 | 20.95 | 3,065,781 | -0.01(-0.05%) |
Jan 16, 2009 | 21.18 | 21.24 | 20.25 | 20.96 | 2,569,181 | +0.06(+0.29%) |
Jan 15, 2009 | 21.00 | 21.38 | 20.76 | 20.90 | 3,685,922 | -0.35(-1.65%) |
Jan 14, 2009 | 21.22 | 21.61 | 20.97 | 21.25 | 2,419,790 | -0.07(-0.33%) |
Jan 13, 2009 | 21.09 | 21.54 | 21.03 | 21.32 | 2,807,163 | +0.26(+1.23%) |
Jan 12, 2009 | 21.07 | 21.16 | 20.84 | 21.06 | 2,254,466 | -0.07(-0.33%) |
Jan 09, 2009 | 21.84 | 21.98 | 20.96 | 21.13 | 3,676,561 | -0.08(-0.38%) |
Jan 08, 2009 | 20.77 | 21.27 | 20.55 | 21.21 | 2,129,349 | +0.44(+2.12%) |
Jan 07, 2009 | 20.39 | 20.81 | 20.32 | 20.77 | 3,307,684 | +0.19(+0.92%) |
Jan 06, 2009 | 20.44 | 20.89 | 20.11 | 20.58 | 2,062,027 | +0.37(+1.83%) |
Jan 05, 2009 | 19.79 | 20.44 | 19.38 | 20.21 | 2,910,626 | +0.47(+2.38%) |
Jan 02, 2009 | 19.07 | 19.98 | 18.94 | 19.74 | 2,315,257 | +0.75(+3.95%) |
Dec 31, 2008 | 18.99 | 19.07 | 18.66 | 18.99 | 1,657,016 | +0.03(+0.16%) |
Dec 30, 2008 | 18.51 | 18.97 | 18.41 | 18.96 | 1,012,044 | +0.46(+2.49%) |
Dec 29, 2008 | 18.55 | 18.66 | 18.32 | 18.50 | 903,793 | -0.03(-0.16%) |
Dec 26, 2008 | 18.51 | 18.65 | 18.40 | 18.53 | 366,711 | +0.01(+0.05%) |
Dec 24, 2008 | 18.30 | 18.69 | 18.30 | 18.52 | 465,237 | +0.17(+0.93%) |
Dec 23, 2008 | 18.52 | 18.73 | 18.23 | 18.35 | 1,408,081 | -0.03(-0.16%) |
Dec 22, 2008 | 19.08 | 19.09 | 18.16 | 18.38 | 3,397,096 | -0.24(-1.29%) |
Dec 19, 2008 | 18.80 | 19.07 | 18.43 | 18.62 | 2,267,820 | +0.05(+0.27%) |
Dec 18, 2008 | 19.31 | 19.49 | 18.24 | 18.57 | 2,323,777 | -0.91(-4.67%) |
Dec 17, 2008 | 19.58 | 19.99 | 19.47 | 19.48 | 1,878,122 | -0.38(-1.91%) |
Dec 16, 2008 | 19.06 | 19.98 | 18.95 | 19.86 | 2,645,161 | +0.98(+5.19%) |
Dec 15, 2008 | 19.48 | 19.48 | 18.61 | 18.88 | 1,152,638 | -0.16(-0.84%) |
Dec 12, 2008 | 18.33 | 19.12 | 18.33 | 19.04 | 2,118,794 | +0.36(+1.93%) |
Dec 11, 2008 | 19.40 | 19.60 | 18.52 | 18.68 | 1,827,959 | -0.86(-4.40%) |
Dec 10, 2008 | 19.51 | 19.83 | 19.14 | 19.54 | 1,193,729 | +0.19(+0.98%) |
Dec 09, 2008 | 19.42 | 19.99 | 19.18 | 19.35 | 1,496,313 | -0.34(-1.73%) |
Dec 08, 2008 | 19.28 | 19.93 | 19.02 | 19.69 | 1,633,676 | +0.68(+3.58%) |
Dec 05, 2008 | 18.46 | 19.12 | 17.74 | 19.01 | 2,103,609 | +0.67(+3.65%) |
Dec 04, 2008 | 18.89 | 19.15 | 18.14 | 18.34 | 2,070,213 | -0.65(-3.42%) |
Dec 03, 2008 | 18.79 | 19.44 | 18.31 | 18.99 | 2,058,413 | -0.02(-0.11%) |
Dec 02, 2008 | 19.45 | 19.62 | 18.59 | 19.01 | 2,803,694 | -0.39(-2.01%) |
Dec 01, 2008 | 20.17 | 20.20 | 19.37 | 19.40 | 2,610,094 | -1.21(-5.87%) |
Nov 28, 2008 | 20.41 | 20.68 | 20.19 | 20.61 | 687,358 | +0.08(+0.39%) |
Nov 26, 2008 | 19.88 | 20.63 | 19.88 | 20.53 | 2,877,743 | +0.53(+2.65%) |
Nov 25, 2008 | 20.55 | 20.61 | 19.80 | 20.00 | 3,162,310 | -0.76(-3.66%) |
Nov 24, 2008 | 19.88 | 20.90 | 19.69 | 20.76 | 2,984,705 | +1.11(+5.65%) |
Nov 21, 2008 | 18.68 | 19.67 | 18.16 | 19.65 | 4,521,037 | +1.16(+6.27%) |
Nov 20, 2008 | 18.35 | 19.32 | 18.03 | 18.49 | 3,031,897 | +0.05(+0.27%) |
Nov 19, 2008 | 19.37 | 19.92 | 18.41 | 18.44 | 2,290,674 | -1.33(-6.73%) |
Nov 18, 2008 | 20.37 | 20.59 | 19.46 | 19.77 | 3,199,966 | -0.44(-2.18%) |
Nov 17, 2008 | 19.89 | 20.52 | 19.40 | 20.21 | 2,918,237 | +0.20(+1.00%) |
Nov 14, 2008 | 20.14 | 20.89 | 19.82 | 20.01 | 2,226,427 | -0.64(-3.10%) |
Nov 13, 2008 | 18.96 | 20.69 | 18.60 | 20.65 | 3,005,085 | +1.49(+7.78%) |
Nov 12, 2008 | 19.23 | 19.58 | 19.11 | 19.16 | 1,790,876 | -0.44(-2.24%) |
Nov 11, 2008 | 19.54 | 19.98 | 19.20 | 19.60 | 1,594,524 | -0.31(-1.56%) |
Nov 10, 2008 | 20.13 | 20.17 | 19.55 | 19.91 | 1,577,060 | +0.16(+0.81%) |
Nov 07, 2008 | 19.05 | 20.00 | 18.93 | 19.75 | 1,627,268 | +0.75(+3.95%) |
Nov 06, 2008 | 18.70 | 19.41 | 18.55 | 19.00 | 3,468,918 | +0.05(+0.26%) |
Nov 05, 2008 | 19.83 | 19.94 | 18.95 | 18.95 | 1,766,633 | -1.18(-5.86%) |
Nov 04, 2008 | 20.18 | 20.32 | 19.81 | 20.13 | 1,802,668 | +0.13(+0.65%) |
Nov 03, 2008 | 19.98 | 20.39 | 19.80 | 20.00 | 1,319,302 | -0.22(-1.09%) |
Oct 31, 2008 | 20.01 | 20.71 | 20.00 | 20.22 | 2,999,909 | -0.03(-0.15%) |
Oct 30, 2008 | 19.75 | 20.33 | 19.56 | 20.25 | 2,326,826 | +0.88(+4.54%) |
Oct 29, 2008 | 19.29 | 19.79 | 18.63 | 19.37 | 2,268,658 | +0.12(+0.62%) |
Oct 28, 2008 | 18.38 | 19.28 | 17.87 | 19.25 | 3,495,311 | +1.74(+9.94%) |
Oct 27, 2008 | 18.16 | 18.37 | 17.42 | 17.51 | 1,933,884 | -0.69(-3.79%) |
Oct 24, 2008 | 17.77 | 18.67 | 17.77 | 18.20 | 1,965,841 | -0.40(-2.15%) |
Oct 23, 2008 | 18.29 | 18.74 | 17.63 | 18.60 | 2,393,925 | +0.13(+0.70%) |
Oct 22, 2008 | 18.40 | 18.76 | 18.03 | 18.47 | 2,690,310 | +0.00(+0.00%) |
Oct 21, 2008 | 19.40 | 19.53 | 18.40 | 18.47 | 1,679,612 | -1.15(-5.86%) |
Oct 20, 2008 | 19.03 | 19.72 | 18.56 | 19.62 | 1,075,651 | +0.83(+4.42%) |
Oct 17, 2008 | 18.19 | 19.47 | 17.77 | 18.79 | 2,199,838 | +0.25(+1.35%) |
Oct 16, 2008 | 17.49 | 18.54 | 16.80 | 18.54 | 2,760,023 | +1.11(+6.37%) |
Oct 15, 2008 | 19.10 | 19.28 | 17.40 | 17.43 | 2,879,581 | -1.87(-9.69%) |
Oct 14, 2008 | 20.22 | 20.23 | 19.00 | 19.30 | 2,570,945 | -0.66(-3.31%) |
Oct 13, 2008 | 18.84 | 20.00 | 18.56 | 19.96 | 2,990,904 | +2.14(+12.01%) |
Oct 10, 2008 | 17.56 | 18.46 | 16.98 | 17.82 | 3,952,873 | -0.35(-1.93%) |
Oct 09, 2008 | 18.98 | 19.17 | 17.88 | 18.17 | 2,711,486 | -0.50(-2.68%) |
Oct 08, 2008 | 18.32 | 19.43 | 18.25 | 18.67 | 3,192,262 | +0.04(+0.21%) |
Oct 07, 2008 | 19.91 | 20.08 | 18.60 | 18.63 | 3,361,105 | -1.28(-6.43%) |
Oct 06, 2008 | 20.73 | 20.80 | 19.35 | 19.91 | 3,965,519 | -1.21(-5.73%) |
Oct 03, 2008 | 22.15 | 22.43 | 21.01 | 21.12 | 2,636,915 | -0.75(-3.43%) |
Oct 02, 2008 | 22.49 | 22.55 | 21.82 | 21.87 | 2,691,401 | -0.63(-2.80%) |
Oct 01, 2008 | 22.41 | 23.00 | 22.33 | 22.50 | 2,444,127 | -0.24(-1.06%) |
Sep 30, 2008 | 21.72 | 22.77 | 21.32 | 22.74 | 2,592,188 | +1.19(+5.52%) |
Sep 29, 2008 | 22.75 | 22.88 | 21.45 | 21.55 | 2,265,753 | -1.63(-7.03%) |
Sep 26, 2008 | 22.95 | 23.27 | 22.78 | 23.18 | 1,365,374 | -0.02(-0.09%) |
Sep 25, 2008 | 22.69 | 23.37 | 22.46 | 23.20 | 2,167,766 | +0.64(+2.84%) |
Sep 24, 2008 | 22.64 | 22.91 | 22.13 | 22.56 | 2,203,696 | -0.14(-0.62%) |
Sep 23, 2008 | 22.76 | 23.28 | 22.63 | 22.70 | 1,940,073 | -0.03(-0.13%) |
Sep 22, 2008 | 23.47 | 23.57 | 22.70 | 22.73 | 2,550,685 | -0.84(-3.56%) |
Sep 19, 2008 | 23.96 | 24.35 | 22.70 | 23.57 | 3,820,895 | +0.31(+1.33%) |
Sep 18, 2008 | 23.65 | 23.85 | 22.52 | 23.26 | 4,126,056 | -0.17(-0.73%) |
Sep 17, 2008 | 24.36 | 24.46 | 23.43 | 23.43 | 3,639,895 | -1.00(-4.09%) |
Sep 16, 2008 | 24.09 | 24.74 | 23.71 | 24.43 | 3,937,774 | +0.03(+0.12%) |
Sep 15, 2008 | 24.33 | 24.67 | 24.15 | 24.40 | 2,065,680 | -0.38(-1.53%) |
Sep 12, 2008 | 24.51 | 24.92 | 24.30 | 24.78 | 1,974,990 | +0.11(+0.45%) |
Sep 11, 2008 | 24.07 | 25.01 | 24.07 | 24.67 | 4,854,280 | +0.24(+0.98%) |
Sep 10, 2008 | 24.33 | 24.68 | 24.04 | 24.43 | 2,552,823 | +0.25(+1.03%) |
Sep 09, 2008 | 24.75 | 25.10 | 24.11 | 24.18 | 2,944,273 | -0.65(-2.62%) |
Sep 08, 2008 | 23.84 | 25.07 | 23.84 | 24.83 | 3,106,251 | +0.30(+1.22%) |
Sep 05, 2008 | 24.00 | 24.76 | 23.71 | 24.53 | 2,889,011 | +0.52(+2.17%) |
Sep 04, 2008 | 24.43 | 24.61 | 24.01 | 24.01 | 4,250,996 | -0.61(-2.48%) |
Sep 03, 2008 | 24.85 | 25.06 | 24.49 | 24.62 | 1,574,180 | -0.30(-1.20%) |
Sep 02, 2008 | 24.81 | 25.29 | 24.51 | 24.92 | 2,007,859 | +0.43(+1.76%) |
Aug 29, 2008 | 24.60 | 24.62 | 24.31 | 24.49 | 1,288,585 | -0.20(-0.81%) |
Aug 28, 2008 | 24.71 | 24.89 | 24.59 | 24.69 | 1,284,990 | +0.07(+0.28%) |
Aug 27, 2008 | 24.55 | 24.94 | 24.50 | 24.62 | 1,242,349 | +0.14(+0.57%) |
Aug 26, 2008 | 24.36 | 24.53 | 24.00 | 24.48 | 1,596,184 | +0.07(+0.29%) |
Aug 25, 2008 | 24.69 | 24.76 | 24.26 | 24.41 | 1,670,661 | -0.52(-2.09%) |
Aug 22, 2008 | 25.19 | 25.24 | 24.90 | 24.93 | 1,384,085 | +0.01(+0.04%) |
Aug 21, 2008 | 25.41 | 25.66 | 24.84 | 24.92 | 3,016,054 | -0.66(-2.58%) |
Aug 20, 2008 | 25.13 | 25.74 | 24.88 | 25.58 | 3,640,456 | +0.43(+1.71%) |
Aug 19, 2008 | 24.91 | 25.20 | 24.84 | 25.15 | 1,854,214 | +0.20(+0.80%) |
Aug 18, 2008 | 25.11 | 25.32 | 24.78 | 24.95 | 1,326,652 | -0.11(-0.44%) |
Aug 15, 2008 | 25.05 | 25.17 | 24.76 | 25.06 | 1,698,998 | +0.04(+0.16%) |
Aug 14, 2008 | 24.83 | 25.16 | 24.67 | 25.02 | 1,363,778 | +0.10(+0.40%) |
Aug 13, 2008 | 24.92 | 25.20 | 24.78 | 24.92 | 2,172,057 | -0.15(-0.60%) |
Aug 12, 2008 | 24.98 | 25.40 | 24.87 | 25.07 | 2,967,550 | -0.12(-0.48%) |
Aug 11, 2008 | 24.65 | 25.23 | 24.63 | 25.19 | 2,452,629 | +0.35(+1.41%) |
Aug 08, 2008 | 24.34 | 25.10 | 24.00 | 24.84 | 2,966,113 | +0.43(+1.76%) |
Aug 07, 2008 | 23.57 | 24.69 | 23.48 | 24.41 | 3,671,176 | +0.71(+3.00%) |
Aug 06, 2008 | 22.93 | 23.80 | 22.70 | 23.70 | 2,898,272 | +0.80(+3.49%) |
Aug 05, 2008 | 22.37 | 23.00 | 22.15 | 22.90 | 2,348,161 | +0.77(+3.48%) |
Aug 04, 2008 | 22.37 | 22.37 | 22.03 | 22.13 | 1,731,735 | -0.25(-1.12%) |
Aug 01, 2008 | 22.72 | 22.82 | 22.00 | 22.38 | 3,482,872 | -0.45(-1.97%) |
Jul 31, 2008 | 23.05 | 23.23 | 22.72 | 22.83 | 2,650,205 | -0.38(-1.64%) |
Jul 30, 2008 | 23.50 | 23.53 | 23.00 | 23.21 | 2,776,548 | -0.29(-1.23%) |
Jul 29, 2008 | 23.50 | 23.67 | 22.88 | 23.50 | 1,825,918 | +0.50(+2.17%) |
Jul 28, 2008 | 23.24 | 23.49 | 22.90 | 23.00 | 1,790,836 | -0.17(-0.73%) |
Jul 25, 2008 | 23.19 | 23.25 | 22.78 | 23.17 | 1,752,188 | +0.21(+0.91%) |
Jul 24, 2008 | 23.21 | 23.26 | 22.72 | 22.96 | 3,376,652 | -0.39(-1.67%) |
Jul 23, 2008 | 23.34 | 23.61 | 22.76 | 23.35 | 3,451,503 | -0.27(-1.14%) |
Jul 22, 2008 | 23.50 | 23.92 | 23.28 | 23.62 | 5,791,394 | +0.17(+0.72%) |
Jul 21, 2008 | 24.07 | 24.07 | 22.74 | 23.45 | 4,867,753 | -0.62(-2.58%) |
Jul 18, 2008 | 24.01 | 24.62 | 24.01 | 24.07 | 3,478,195 | -0.13(-0.54%) |
Jul 17, 2008 | 24.08 | 24.35 | 23.83 | 24.20 | 3,437,658 | +0.50(+2.11%) |
Jul 16, 2008 | 23.27 | 23.85 | 23.13 | 23.70 | 3,170,180 | +0.38(+1.63%) |
Jul 15, 2008 | 23.19 | 23.57 | 23.01 | 23.32 | 2,935,198 | +0.13(+0.56%) |
Jul 14, 2008 | 23.50 | 23.60 | 22.94 | 23.19 | 1,932,882 | -0.18(-0.77%) |
Jul 11, 2008 | 23.07 | 23.65 | 22.64 | 23.37 | 1,907,034 | -0.07(-0.30%) |
Jul 10, 2008 | 23.24 | 23.65 | 23.07 | 23.44 | 2,458,156 | +0.15(+0.64%) |
Jul 09, 2008 | 23.51 | 23.92 | 23.26 | 23.29 | 2,714,524 | -0.31(-1.31%) |
Jul 08, 2008 | 23.11 | 23.68 | 22.92 | 23.60 | 3,027,357 | +0.55(+2.39%) |
Jul 07, 2008 | 23.40 | 23.48 | 22.52 | 23.05 | 2,354,714 | -0.27(-1.16%) |
Jul 04, 2008 | 23.52 | 23.73 | 23.19 | 23.32 | 1,296,355 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.73 | 23.19 | 23.32 | 1,296,355 | -0.02(-0.09%) |
Jul 02, 2008 | 23.82 | 24.27 | 23.21 | 23.34 | 4,104,489 | -0.56(-2.34%) |
Jul 01, 2008 | 23.65 | 23.96 | 23.19 | 23.90 | 3,096,707 | +0.23(+0.97%) |
Jun 30, 2008 | 23.78 | 24.04 | 23.65 | 23.67 | 1,478,723 | -0.29(-1.21%) |
Jun 27, 2008 | 23.99 | 24.05 | 23.64 | 23.96 | 2,004,266 | +0.12(+0.50%) |
Jun 26, 2008 | 24.16 | 24.29 | 23.42 | 23.84 | 4,238,739 | +0.17(+0.72%) |
Jun 25, 2008 | 23.66 | 23.93 | 23.47 | 23.67 | 1,580,617 | +0.08(+0.34%) |
Jun 24, 2008 | 23.80 | 24.16 | 23.50 | 23.59 | 2,529,033 | -0.42(-1.75%) |
Jun 23, 2008 | 23.80 | 24.47 | 23.67 | 24.01 | 2,510,703 | +0.27(+1.14%) |
Jun 20, 2008 | 23.89 | 24.10 | 23.21 | 23.74 | 3,090,881 | -0.44(-1.82%) |
Jun 19, 2008 | 23.71 | 24.28 | 23.25 | 24.18 | 2,767,282 | +0.41(+1.72%) |
Jun 18, 2008 | 23.90 | 24.07 | 23.69 | 23.77 | 2,059,445 | -0.20(-0.83%) |
Jun 17, 2008 | 24.95 | 25.00 | 23.89 | 23.97 | 3,082,867 | -0.97(-3.89%) |
Jun 16, 2008 | 25.00 | 25.22 | 24.75 | 24.94 | 2,496,263 | -0.24(-0.95%) |
Jun 13, 2008 | 24.26 | 25.18 | 24.07 | 25.18 | 2,043,669 | +1.18(+4.92%) |
Jun 12, 2008 | 24.18 | 24.64 | 23.86 | 24.00 | 1,514,247 | +0.01(+0.04%) |
Jun 11, 2008 | 24.41 | 24.62 | 23.94 | 23.99 | 1,886,997 | -0.51(-2.08%) |
Jun 10, 2008 | 24.48 | 24.89 | 24.34 | 24.50 | 1,159,574 | -0.24(-0.97%) |
Jun 09, 2008 | 24.93 | 24.99 | 24.26 | 24.74 | 1,514,885 | -0.04(-0.16%) |
Jun 06, 2008 | 24.94 | 25.01 | 24.60 | 24.78 | 1,717,145 | -0.33(-1.31%) |
Jun 05, 2008 | 25.11 | 25.28 | 24.84 | 25.11 | 2,280,635 | +0.12(+0.48%) |
Jun 04, 2008 | 24.54 | 25.81 | 24.41 | 24.99 | 4,520,657 | +0.41(+1.67%) |
Jun 03, 2008 | 24.56 | 24.84 | 24.06 | 24.58 | 1,899,528 | +0.25(+1.03%) |
Jun 02, 2008 | 24.87 | 24.96 | 24.00 | 24.33 | 1,155,026 | -0.50(-2.01%) |
May 30, 2008 | 24.95 | 25.07 | 24.79 | 24.83 | 1,409,923 | -0.18(-0.72%) |
May 29, 2008 | 24.72 | 25.33 | 24.50 | 25.01 | 2,173,162 | +0.34(+1.38%) |
May 28, 2008 | 24.59 | 24.70 | 24.38 | 24.67 | 1,309,086 | +0.01(+0.04%) |
May 27, 2008 | 24.59 | 24.90 | 24.28 | 24.66 | 1,322,644 | +0.19(+0.78%) |
May 26, 2008 | 24.36 | 24.49 | 24.14 | 24.47 | 1,088,007 | +0.00(+0.00%) |
May 23, 2008 | 24.36 | 24.49 | 24.14 | 24.47 | 1,088,007 | -0.18(-0.73%) |
May 22, 2008 | 24.15 | 24.94 | 24.00 | 24.65 | 2,346,850 | +0.51(+2.11%) |
May 21, 2008 | 24.68 | 24.76 | 24.02 | 24.14 | 1,595,579 | -0.47(-1.91%) |
May 20, 2008 | 24.38 | 24.87 | 24.19 | 24.61 | 1,498,481 | +0.05(+0.20%) |
May 19, 2008 | 24.71 | 24.79 | 24.39 | 24.56 | 987,768 | -0.24(-0.97%) |
May 16, 2008 | 25.12 | 25.12 | 24.61 | 24.80 | 2,025,686 | -0.19(-0.76%) |
May 15, 2008 | 24.63 | 25.04 | 24.40 | 24.99 | 2,474,232 | +0.78(+3.22%) |
May 14, 2008 | 24.30 | 24.55 | 24.15 | 24.21 | 1,459,608 | +0.21(+0.88%) |
May 13, 2008 | 24.12 | 24.25 | 23.67 | 24.00 | 1,225,797 | -0.17(-0.70%) |
May 12, 2008 | 23.87 | 24.29 | 23.59 | 24.17 | 1,501,246 | +0.14(+0.58%) |
May 09, 2008 | 23.40 | 24.21 | 23.32 | 24.03 | 1,410,966 | +0.41(+1.74%) |
May 08, 2008 | 23.38 | 23.69 | 23.29 | 23.62 | 1,881,673 | +0.25(+1.07%) |
May 07, 2008 | 24.11 | 24.26 | 23.31 | 23.37 | 1,843,444 | -0.65(-2.71%) |
May 06, 2008 | 23.98 | 24.17 | 23.70 | 24.02 | 1,882,280 | +0.06(+0.25%) |
May 05, 2008 | 24.03 | 24.28 | 23.84 | 23.96 | 1,384,053 | -0.12(-0.50%) |
May 02, 2008 | 24.46 | 24.48 | 23.78 | 24.08 | 1,661,184 | -0.23(-0.95%) |