Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.65 | 18.10 | 17.49 | 17.87 | 3,049,336 | +0.24(+1.33%) |
Mar 30, 2009 | 17.82 | 17.86 | 17.48 | 17.64 | 2,278,178 | -0.14(-0.77%) |
Mar 26, 2009 | 17.91 | 17.95 | 17.31 | 17.77 | 5,418,254 | -0.03(-0.15%) |
Mar 25, 2009 | 17.58 | 17.88 | 17.48 | 17.80 | 4,194,998 | +0.28(+1.60%) |
Mar 24, 2009 | 17.48 | 17.66 | 17.33 | 17.52 | 3,476,486 | -0.08(-0.45%) |
Mar 23, 2009 | 17.28 | 17.60 | 17.28 | 17.60 | 3,001,626 | +0.30(+1.74%) |
Mar 20, 2009 | 17.27 | 17.60 | 17.20 | 17.30 | 5,249,109 | +0.08(+0.45%) |
Mar 19, 2009 | 17.57 | 17.66 | 17.11 | 17.22 | 2,801,894 | -0.38(-2.15%) |
Mar 18, 2009 | 17.78 | 17.81 | 17.37 | 17.60 | 3,221,391 | -0.30(-1.68%) |
Mar 17, 2009 | 18.01 | 18.01 | 17.69 | 17.90 | 4,036,295 | +0.01(+0.07%) |
Mar 16, 2009 | 17.77 | 18.33 | 17.70 | 17.88 | 3,392,155 | +0.29(+1.67%) |
Mar 13, 2009 | 17.28 | 17.64 | 17.16 | 17.59 | 0 | +0.48(+2.79%) |
Mar 12, 2009 | 16.67 | 17.20 | 16.67 | 17.11 | 3,789,875 | +0.40(+2.38%) |
Mar 11, 2009 | 17.15 | 17.27 | 16.68 | 16.71 | 4,626,092 | -0.47(-2.74%) |
Mar 10, 2009 | 16.91 | 17.28 | 16.80 | 17.18 | 4,938,794 | +0.43(+2.57%) |
Mar 09, 2009 | 17.19 | 17.28 | 16.74 | 16.75 | 2,506,191 | -0.59(-3.39%) |
Mar 06, 2009 | 17.25 | 17.56 | 17.05 | 17.34 | 0 | +0.18(+1.03%) |
Mar 05, 2009 | 17.38 | 17.41 | 17.05 | 17.16 | 5,297,370 | -0.25(-1.46%) |
Mar 04, 2009 | 17.59 | 17.75 | 17.20 | 17.42 | 4,062,488 | +0.13(+0.76%) |
Mar 02, 2009 | 17.25 | 17.46 | 17.09 | 17.29 | 6,848,880 | -0.20(-1.12%) |
Feb 27, 2009 | 17.92 | 17.96 | 17.48 | 17.48 | 0 | -0.48(-2.65%) |
Feb 26, 2009 | 18.85 | 18.89 | 17.96 | 17.96 | 4,910,378 | -0.78(-4.15%) |
Feb 25, 2009 | 18.64 | 18.97 | 18.60 | 18.74 | 4,354,168 | +0.03(+0.14%) |
Feb 24, 2009 | 18.69 | 18.95 | 18.37 | 18.71 | 4,766,868 | +0.01(+0.07%) |
Feb 23, 2009 | 19.42 | 19.57 | 18.48 | 18.70 | 6,062,664 | -0.54(-2.78%) |
Feb 20, 2009 | 19.13 | 19.35 | 18.94 | 19.24 | 5,618,030 | -0.07(-0.37%) |
Feb 19, 2009 | 19.30 | 19.67 | 19.24 | 19.31 | 4,018,900 | +0.12(+0.65%) |
Feb 18, 2009 | 19.51 | 19.70 | 19.03 | 19.18 | 4,997,375 | -0.27(-1.38%) |
Feb 17, 2009 | 19.93 | 19.93 | 19.29 | 19.45 | 4,903,080 | -0.72(-3.56%) |
Feb 13, 2009 | 20.09 | 20.27 | 19.86 | 20.17 | 4,305,956 | +0.16(+0.82%) |
Feb 12, 2009 | 19.57 | 20.01 | 19.50 | 20.01 | 2,921,512 | +0.25(+1.26%) |
Feb 11, 2009 | 19.74 | 19.86 | 19.61 | 19.76 | 3,688,980 | +0.05(+0.26%) |
Feb 10, 2009 | 20.23 | 20.29 | 19.58 | 19.71 | 4,991,716 | -0.55(-2.71%) |
Feb 09, 2009 | 19.97 | 20.35 | 19.73 | 20.25 | 3,249,502 | +0.29(+1.47%) |
Feb 06, 2009 | 20.06 | 20.21 | 19.80 | 19.96 | 2,906,728 | -0.10(-0.52%) |
Feb 05, 2009 | 20.12 | 20.27 | 19.86 | 20.06 | 2,906,465 | -0.10(-0.52%) |
Feb 04, 2009 | 20.50 | 20.50 | 19.84 | 20.17 | 3,579,618 | -0.27(-1.34%) |
Feb 03, 2009 | 20.17 | 20.52 | 19.94 | 20.44 | 2,447,590 | +0.37(+1.85%) |
Feb 02, 2009 | 19.59 | 20.18 | 19.54 | 20.07 | 2,799,958 | +0.24(+1.19%) |
Jan 30, 2009 | 20.35 | 20.35 | 19.74 | 19.84 | 0 | -0.39(-1.94%) |
Jan 29, 2009 | 20.29 | 20.61 | 20.12 | 20.23 | 2,085,421 | -0.09(-0.45%) |
Jan 28, 2009 | 20.09 | 20.50 | 20.09 | 20.32 | 2,402,052 | +0.24(+1.20%) |
Jan 27, 2009 | 20.07 | 20.17 | 19.77 | 20.08 | 2,701,519 | +0.29(+1.45%) |
Jan 26, 2009 | 19.91 | 20.17 | 19.66 | 19.79 | 2,832,921 | +0.03(+0.17%) |
Jan 23, 2009 | 19.22 | 19.84 | 19.13 | 19.76 | 4,400,429 | +0.17(+0.87%) |
Jan 22, 2009 | 19.10 | 19.65 | 19.10 | 19.59 | 3,007,476 | +0.01(+0.03%) |
Jan 21, 2009 | 19.60 | 19.62 | 19.05 | 19.58 | 3,324,243 | +0.20(+1.04%) |
Jan 20, 2009 | 19.41 | 19.88 | 19.35 | 19.38 | 3,419,608 | -0.03(-0.17%) |
Jan 16, 2009 | 19.44 | 19.59 | 19.25 | 19.41 | 2,784,186 | +0.20(+1.05%) |
Jan 15, 2009 | 18.93 | 19.27 | 18.81 | 19.21 | 3,103,597 | +0.19(+1.00%) |
Jan 14, 2009 | 18.91 | 19.18 | 18.48 | 19.02 | 5,386,270 | +0.07(+0.35%) |
Jan 13, 2009 | 19.17 | 19.37 | 18.91 | 18.95 | 5,090,663 | -0.19(-0.99%) |
Jan 12, 2009 | 18.99 | 19.44 | 18.84 | 19.14 | 3,673,113 | +0.16(+0.86%) |
Jan 09, 2009 | 19.11 | 19.20 | 18.92 | 18.98 | 2,746,967 | -0.12(-0.62%) |
Jan 08, 2009 | 19.10 | 19.20 | 18.86 | 19.10 | 2,465,917 | -0.04(-0.20%) |
Jan 07, 2009 | 19.24 | 19.35 | 19.02 | 19.14 | 3,791,714 | -0.33(-1.68%) |
Jan 06, 2009 | 19.91 | 20.02 | 19.25 | 19.46 | 4,022,155 | -0.39(-1.97%) |
Jan 05, 2009 | 19.84 | 20.08 | 19.58 | 19.86 | 4,496,825 | -0.02(-0.10%) |
Jan 02, 2009 | 19.71 | 20.05 | 19.45 | 19.88 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 19.26 | 19.82 | 19.26 | 19.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.26 | 19.82 | 19.26 | 19.60 | 3,602,776 | +0.33(+1.73%) |
Dec 30, 2008 | 18.83 | 19.27 | 18.83 | 19.27 | 3,280,454 | +0.49(+2.61%) |
Dec 29, 2008 | 18.63 | 18.81 | 18.43 | 18.78 | 4,231,101 | +0.19(+1.02%) |
Dec 26, 2008 | 18.98 | 18.98 | 18.53 | 18.59 | 2,128,093 | -0.28(-1.49%) |
Dec 24, 2008 | 18.17 | 18.95 | 18.17 | 18.87 | 2,993,621 | +0.69(+3.77%) |
Dec 23, 2008 | 18.12 | 18.48 | 18.12 | 18.18 | 3,252,797 | +0.03(+0.14%) |
Dec 22, 2008 | 18.57 | 18.57 | 17.86 | 18.16 | 4,147,272 | -0.38(-2.04%) |
Dec 19, 2008 | 18.73 | 18.98 | 17.90 | 18.54 | 10,337,785 | -0.06(-0.32%) |
Dec 18, 2008 | 18.88 | 19.22 | 18.45 | 18.60 | 5,072,400 | -0.26(-1.39%) |
Dec 17, 2008 | 19.05 | 19.31 | 18.80 | 18.86 | 3,929,226 | -0.39(-2.00%) |
Dec 16, 2008 | 18.68 | 19.30 | 18.65 | 19.24 | 5,084,449 | +0.71(+3.84%) |
Dec 15, 2008 | 18.85 | 18.90 | 18.37 | 18.53 | 4,976,983 | -0.20(-1.08%) |
Dec 12, 2008 | 18.61 | 18.83 | 18.34 | 18.73 | 0 | +0.05(+0.24%) |
Dec 11, 2008 | 18.71 | 19.09 | 18.48 | 18.69 | 4,009,895 | +0.16(+0.85%) |
Dec 10, 2008 | 19.16 | 19.16 | 18.11 | 18.53 | 6,694,521 | -0.46(-2.44%) |
Dec 09, 2008 | 19.49 | 19.67 | 18.86 | 18.99 | 3,763,013 | -0.51(-2.61%) |
Dec 08, 2008 | 20.08 | 20.08 | 19.20 | 19.50 | 4,588,102 | -0.16(-0.80%) |
Dec 05, 2008 | 19.13 | 19.66 | 18.90 | 19.66 | 4,535,967 | +0.34(+1.76%) |
Dec 04, 2008 | 19.67 | 20.17 | 19.10 | 19.32 | 3,913,392 | -0.50(-2.54%) |
Dec 03, 2008 | 19.58 | 20.05 | 19.39 | 19.82 | 3,849,553 | +0.02(+0.10%) |
Dec 02, 2008 | 19.79 | 20.16 | 19.36 | 19.80 | 4,771,187 | +0.27(+1.40%) |
Dec 01, 2008 | 20.84 | 20.84 | 19.53 | 19.53 | 5,174,317 | -1.40(-6.71%) |
Nov 28, 2008 | 20.78 | 20.99 | 20.21 | 20.93 | 3,323,063 | +0.11(+0.53%) |
Nov 26, 2008 | 19.91 | 20.84 | 19.74 | 20.82 | 6,064,120 | +0.56(+2.74%) |
Nov 25, 2008 | 22.10 | 22.21 | 20.09 | 20.27 | 10,646,418 | -1.63(-7.43%) |
Nov 24, 2008 | 22.59 | 23.48 | 21.40 | 21.89 | 11,272,963 | -1.80(-7.58%) |
Nov 21, 2008 | 23.49 | 24.38 | 22.23 | 23.69 | 8,179,140 | +0.56(+2.40%) |
Nov 20, 2008 | 23.84 | 24.55 | 23.02 | 23.13 | 5,611,166 | -0.99(-4.11%) |
Nov 19, 2008 | 24.52 | 24.98 | 24.13 | 24.13 | 5,841,555 | -0.42(-1.70%) |
Nov 18, 2008 | 24.59 | 24.88 | 24.11 | 24.55 | 5,098,479 | -0.05(-0.21%) |
Nov 17, 2008 | 24.56 | 25.41 | 24.26 | 24.60 | 4,062,969 | +0.08(+0.35%) |
Nov 14, 2008 | 25.03 | 25.41 | 24.51 | 24.51 | 0 | -0.86(-3.40%) |
Nov 13, 2008 | 24.02 | 25.37 | 23.54 | 25.37 | 5,597,492 | +1.42(+5.92%) |
Nov 12, 2008 | 23.82 | 24.41 | 23.81 | 23.96 | 4,286,542 | -0.25(-1.03%) |
Nov 11, 2008 | 24.15 | 24.49 | 23.87 | 24.21 | 2,825,021 | -0.16(-0.64%) |
Nov 10, 2008 | 24.71 | 25.37 | 24.04 | 24.36 | 2,889,029 | +0.05(+0.21%) |
Nov 07, 2008 | 24.28 | 24.47 | 23.89 | 24.31 | 2,947,070 | +0.27(+1.11%) |
Nov 06, 2008 | 24.87 | 25.22 | 23.94 | 24.04 | 3,438,633 | -0.97(-3.89%) |
Nov 05, 2008 | 25.21 | 25.76 | 24.92 | 25.02 | 3,090,417 | -0.43(-1.69%) |
Nov 04, 2008 | 25.21 | 25.52 | 25.16 | 25.45 | 3,176,745 | +0.48(+1.91%) |
Nov 03, 2008 | 24.78 | 25.08 | 24.73 | 24.97 | 2,323,219 | +0.18(+0.74%) |
Oct 31, 2008 | 24.68 | 25.15 | 24.34 | 24.79 | 0 | +0.01(+0.03%) |
Oct 30, 2008 | 24.95 | 25.05 | 24.49 | 24.78 | 3,911,066 | +0.33(+1.34%) |
Oct 29, 2008 | 25.48 | 25.68 | 24.41 | 24.45 | 5,648,326 | -1.01(-3.95%) |
Oct 28, 2008 | 23.81 | 25.46 | 23.48 | 25.46 | 6,104,609 | +2.00(+8.52%) |
Oct 27, 2008 | 23.14 | 24.29 | 22.86 | 23.46 | 4,356,350 | +0.08(+0.36%) |
Oct 24, 2008 | 22.91 | 23.94 | 22.89 | 23.38 | 3,647,166 | -0.79(-3.27%) |
Oct 23, 2008 | 23.75 | 24.73 | 23.58 | 24.17 | 7,245,271 | +0.65(+2.75%) |
Oct 22, 2008 | 23.89 | 24.04 | 23.17 | 23.52 | 5,334,264 | -0.50(-2.07%) |
Oct 21, 2008 | 23.97 | 24.54 | 23.93 | 24.02 | 3,668,010 | +0.08(+0.33%) |
Oct 20, 2008 | 24.11 | 24.15 | 23.65 | 23.94 | 3,616,407 | -0.10(-0.41%) |
Oct 17, 2008 | 23.16 | 24.73 | 23.01 | 24.04 | 0 | +0.54(+2.31%) |
Oct 16, 2008 | 22.70 | 23.54 | 22.27 | 23.49 | 7,743,839 | +0.84(+3.72%) |
Oct 15, 2008 | 23.28 | 23.56 | 22.61 | 22.65 | 6,158,430 | -0.86(-3.67%) |
Oct 14, 2008 | 23.51 | 24.17 | 23.48 | 23.51 | 6,293,735 | +0.23(+0.98%) |
Oct 13, 2008 | 22.87 | 23.64 | 22.87 | 23.28 | 6,557,004 | +1.00(+4.48%) |
Oct 10, 2008 | 21.19 | 23.00 | 21.19 | 22.29 | 10,293,411 | -0.35(-1.53%) |
Oct 09, 2008 | 24.57 | 24.83 | 22.61 | 22.63 | 6,501,181 | -2.08(-8.41%) |
Oct 08, 2008 | 25.17 | 25.79 | 24.49 | 24.71 | 5,836,639 | -0.55(-2.17%) |
Oct 07, 2008 | 25.57 | 25.96 | 25.24 | 25.26 | 5,681,251 | -0.18(-0.69%) |
Oct 06, 2008 | 25.68 | 26.00 | 25.21 | 25.43 | 6,525,956 | -0.45(-1.74%) |
Oct 03, 2008 | 25.88 | 26.36 | 25.69 | 25.88 | 0 | +0.10(+0.41%) |
Oct 02, 2008 | 26.05 | 26.16 | 25.56 | 25.78 | 6,724,779 | -0.44(-1.69%) |
Oct 01, 2008 | 25.17 | 26.68 | 24.89 | 26.22 | 9,414,048 | +1.01(+4.02%) |
Sep 30, 2008 | 25.02 | 25.52 | 24.76 | 25.21 | 6,193,232 | +0.56(+2.25%) |
Sep 29, 2008 | 24.40 | 25.20 | 24.26 | 24.66 | 5,803,707 | +0.08(+0.32%) |
Sep 26, 2008 | 24.55 | 24.76 | 24.40 | 24.58 | 0 | -0.18(-0.74%) |
Sep 25, 2008 | 24.66 | 24.97 | 24.58 | 24.76 | 2,426,168 | +0.18(+0.74%) |
Sep 24, 2008 | 24.81 | 24.84 | 24.38 | 24.58 | 1,688,330 | -0.15(-0.61%) |
Sep 23, 2008 | 24.47 | 26.16 | 24.47 | 24.73 | 3,393,851 | +0.26(+1.07%) |
Sep 22, 2008 | 25.04 | 25.10 | 24.47 | 24.47 | 1,801,506 | -0.74(-2.95%) |
Sep 19, 2008 | 25.48 | 25.48 | 24.60 | 25.21 | 0 | +0.12(+0.47%) |
Sep 18, 2008 | 25.02 | 25.40 | 24.56 | 25.09 | 4,683,474 | +0.15(+0.60%) |
Sep 17, 2008 | 24.92 | 25.79 | 24.78 | 24.94 | 4,880,077 | -0.31(-1.22%) |
Sep 16, 2008 | 25.37 | 25.62 | 24.72 | 25.25 | 4,455,098 | -0.35(-1.38%) |
Sep 15, 2008 | 25.27 | 26.04 | 25.10 | 25.60 | 5,498,868 | +0.00(+0.00%) |
Sep 12, 2008 | 25.42 | 25.62 | 24.84 | 25.60 | 5,694,750 | +0.13(+0.51%) |
Sep 11, 2008 | 25.31 | 25.47 | 24.49 | 25.47 | 4,942,591 | +0.93(+3.78%) |
Sep 10, 2008 | 24.49 | 24.79 | 24.40 | 24.55 | 3,010,791 | +0.08(+0.35%) |
Sep 09, 2008 | 24.56 | 25.11 | 24.46 | 24.46 | 4,499,007 | -0.11(-0.45%) |
Sep 08, 2008 | 24.55 | 24.60 | 24.22 | 24.57 | 2,858,061 | +0.65(+2.70%) |
Sep 05, 2008 | 23.58 | 23.98 | 23.57 | 23.92 | 0 | +0.26(+1.10%) |
Sep 04, 2008 | 23.68 | 24.00 | 23.60 | 23.66 | 2,301,929 | -0.20(-0.85%) |
Sep 03, 2008 | 24.41 | 24.41 | 23.86 | 23.87 | 3,488,480 | -0.57(-2.33%) |
Sep 02, 2008 | 24.23 | 24.64 | 23.86 | 24.43 | 2,280,605 | +0.39(+1.63%) |
Aug 29, 2008 | 24.25 | 24.40 | 24.04 | 24.04 | 0 | -0.37(-1.50%) |
Aug 28, 2008 | 24.35 | 24.41 | 24.16 | 24.41 | 1,875,620 | +0.14(+0.59%) |
Aug 27, 2008 | 23.94 | 24.27 | 23.91 | 24.26 | 1,609,781 | +0.27(+1.14%) |
Aug 26, 2008 | 24.27 | 24.27 | 23.88 | 23.99 | 3,352,597 | -0.38(-1.55%) |
Aug 25, 2008 | 24.43 | 24.50 | 24.26 | 24.37 | 1,623,698 | -0.18(-0.72%) |
Aug 22, 2008 | 24.36 | 24.55 | 24.21 | 24.55 | 1,337,947 | +0.27(+1.13%) |
Aug 21, 2008 | 24.29 | 24.36 | 24.16 | 24.27 | 1,632,381 | -0.20(-0.80%) |
Aug 20, 2008 | 24.30 | 24.51 | 24.15 | 24.47 | 1,940,630 | +0.17(+0.70%) |
Aug 19, 2008 | 24.56 | 24.59 | 24.26 | 24.30 | 1,873,698 | -0.36(-1.46%) |
Aug 18, 2008 | 24.87 | 24.88 | 24.54 | 24.66 | 2,355,922 | -0.14(-0.58%) |
Aug 15, 2008 | 24.75 | 25.15 | 24.51 | 24.80 | 0 | +0.05(+0.21%) |
Aug 14, 2008 | 24.60 | 24.82 | 24.39 | 24.75 | 2,915,412 | +0.07(+0.26%) |
Aug 13, 2008 | 24.66 | 24.96 | 24.40 | 24.68 | 4,813,689 | -0.01(-0.05%) |
Aug 12, 2008 | 24.68 | 24.79 | 24.58 | 24.70 | 2,838,471 | -0.09(-0.37%) |
Aug 11, 2008 | 24.35 | 24.81 | 24.18 | 24.79 | 2,896,036 | +0.37(+1.50%) |
Aug 08, 2008 | 23.67 | 24.44 | 23.53 | 24.42 | 3,412,458 | +0.80(+3.40%) |
Aug 07, 2008 | 23.91 | 23.92 | 23.59 | 23.62 | 2,274,063 | -0.39(-1.63%) |
Aug 06, 2008 | 23.92 | 24.07 | 23.74 | 24.01 | 2,714,884 | +0.07(+0.30%) |
Aug 05, 2008 | 23.82 | 24.00 | 23.77 | 23.94 | 2,616,041 | +0.16(+0.69%) |
Aug 04, 2008 | 23.37 | 23.84 | 23.37 | 23.77 | 1,639,578 | +0.36(+1.53%) |
Aug 01, 2008 | 23.53 | 23.84 | 23.39 | 23.42 | 2,432,042 | -0.35(-1.46%) |
Jul 31, 2008 | 23.98 | 24.11 | 23.76 | 23.76 | 2,805,984 | -0.31(-1.30%) |
Jul 30, 2008 | 23.94 | 24.32 | 23.85 | 24.07 | 3,443,076 | +0.27(+1.12%) |
Jul 29, 2008 | 23.81 | 23.85 | 23.19 | 23.81 | 3,050,360 | +0.58(+2.50%) |
Jul 28, 2008 | 23.34 | 23.51 | 23.23 | 23.23 | 2,662,355 | -0.24(-1.03%) |
Jul 25, 2008 | 23.66 | 23.75 | 23.26 | 23.47 | 2,694,540 | -0.10(-0.42%) |
Jul 24, 2008 | 23.88 | 23.88 | 23.57 | 23.57 | 4,190,510 | -0.22(-0.93%) |
Jul 23, 2008 | 23.36 | 23.79 | 23.23 | 23.79 | 4,115,371 | +0.73(+3.17%) |
Jul 22, 2008 | 22.87 | 23.10 | 22.81 | 23.06 | 3,126,881 | +0.12(+0.54%) |
Jul 21, 2008 | 23.04 | 23.08 | 22.75 | 22.93 | 1,563,103 | -0.15(-0.65%) |
Jul 18, 2008 | 23.31 | 23.31 | 22.79 | 23.08 | 3,775,745 | -0.18(-0.76%) |
Jul 17, 2008 | 23.19 | 23.33 | 22.91 | 23.26 | 3,145,679 | +0.05(+0.20%) |
Jul 16, 2008 | 22.98 | 23.24 | 22.85 | 23.21 | 3,976,130 | +0.22(+0.97%) |
Jul 15, 2008 | 22.61 | 23.06 | 22.61 | 22.99 | 4,054,304 | +0.20(+0.86%) |
Jul 14, 2008 | 22.98 | 23.01 | 22.74 | 22.79 | 2,518,282 | +0.03(+0.14%) |
Jul 11, 2008 | 22.70 | 22.96 | 22.55 | 22.76 | 3,236,717 | -0.12(-0.54%) |
Jul 10, 2008 | 22.92 | 23.08 | 22.73 | 22.89 | 3,706,828 | +0.01(+0.06%) |
Jul 09, 2008 | 22.98 | 23.15 | 22.87 | 22.87 | 4,291,487 | -0.04(-0.17%) |
Jul 08, 2008 | 22.78 | 22.98 | 22.73 | 22.91 | 4,271,939 | +0.15(+0.66%) |
Jul 07, 2008 | 22.68 | 22.86 | 22.50 | 22.76 | 3,892,761 | +0.11(+0.49%) |
Jul 04, 2008 | 22.27 | 22.86 | 22.21 | 22.65 | 4,696,056 | +0.00(+0.00%) |
Jul 03, 2008 | 22.27 | 22.86 | 22.21 | 22.65 | 4,696,056 | +0.56(+2.54%) |
Jul 02, 2008 | 22.34 | 22.35 | 21.94 | 22.09 | 4,208,593 | -0.16(-0.70%) |
Jul 01, 2008 | 21.66 | 22.29 | 21.58 | 22.25 | 6,322,867 | +0.39(+1.79%) |
Jun 30, 2008 | 21.57 | 22.36 | 21.57 | 21.85 | 6,226,032 | +0.84(+3.98%) |
Jun 27, 2008 | 21.26 | 21.41 | 20.99 | 21.02 | 2,974,989 | -0.33(-1.53%) |
Jun 26, 2008 | 21.72 | 21.72 | 21.33 | 21.34 | 4,103,089 | -0.60(-2.74%) |
Jun 25, 2008 | 21.87 | 22.15 | 21.56 | 21.95 | 2,358,293 | +0.05(+0.21%) |
Jun 24, 2008 | 21.76 | 21.92 | 21.72 | 21.90 | 2,295,289 | +0.05(+0.24%) |
Jun 23, 2008 | 21.92 | 21.97 | 21.78 | 21.85 | 1,887,138 | +0.02(+0.09%) |
Jun 20, 2008 | 22.07 | 22.10 | 21.68 | 21.83 | 3,207,714 | -0.27(-1.24%) |
Jun 19, 2008 | 21.99 | 22.15 | 21.88 | 22.10 | 2,419,627 | +0.22(+0.98%) |
Jun 18, 2008 | 21.92 | 22.12 | 21.72 | 21.89 | 2,718,913 | -0.16(-0.74%) |
Jun 17, 2008 | 22.44 | 22.47 | 22.01 | 22.05 | 4,427,290 | -0.34(-1.52%) |
Jun 16, 2008 | 22.51 | 22.77 | 22.17 | 22.39 | 3,395,498 | -0.24(-1.04%) |
Jun 13, 2008 | 22.31 | 22.69 | 22.31 | 22.62 | 4,115,103 | +0.81(+3.71%) |
Jun 12, 2008 | 21.81 | 22.04 | 21.68 | 21.82 | 3,521,569 | +0.19(+0.88%) |
Jun 11, 2008 | 21.59 | 21.66 | 21.44 | 21.63 | 3,046,857 | -0.16(-0.72%) |
Jun 10, 2008 | 21.70 | 21.92 | 21.32 | 21.78 | 2,712,227 | +0.22(+1.00%) |
Jun 09, 2008 | 21.34 | 21.62 | 21.34 | 21.57 | 2,207,179 | +0.23(+1.07%) |
Jun 06, 2008 | 21.68 | 21.72 | 21.29 | 21.34 | 3,574,144 | -0.48(-2.19%) |
Jun 05, 2008 | 21.85 | 21.88 | 21.61 | 21.82 | 2,374,784 | -0.07(-0.33%) |
Jun 04, 2008 | 21.61 | 21.94 | 21.61 | 21.89 | 2,199,585 | +0.20(+0.93%) |
Jun 03, 2008 | 21.78 | 21.87 | 21.55 | 21.68 | 2,934,015 | -0.03(-0.15%) |
Jun 02, 2008 | 21.74 | 21.85 | 21.55 | 21.72 | 2,375,776 | -0.15(-0.69%) |
May 30, 2008 | 21.63 | 21.93 | 21.59 | 21.87 | 2,697,795 | +0.18(+0.81%) |
May 29, 2008 | 21.39 | 21.80 | 21.33 | 21.69 | 3,106,951 | +0.20(+0.94%) |
May 28, 2008 | 21.68 | 21.72 | 21.36 | 21.49 | 3,961,078 | -0.10(-0.48%) |
May 27, 2008 | 21.48 | 21.66 | 21.40 | 21.59 | 2,717,515 | +0.16(+0.76%) |
May 26, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 3,839,612 | -0.39(-1.77%) |
May 22, 2008 | 21.40 | 21.89 | 21.40 | 21.82 | 3,735,919 | +0.33(+1.52%) |
May 21, 2008 | 21.72 | 21.91 | 21.46 | 21.49 | 5,561,889 | -0.18(-0.84%) |
May 20, 2008 | 21.91 | 21.91 | 21.44 | 21.67 | 6,829,367 | -0.34(-1.54%) |
May 19, 2008 | 23.19 | 23.77 | 21.82 | 22.01 | 9,494,394 | -1.47(-6.26%) |
May 16, 2008 | 23.27 | 23.50 | 23.14 | 23.48 | 2,630,988 | +0.18(+0.76%) |
May 15, 2008 | 23.38 | 23.51 | 23.26 | 23.30 | 2,894,854 | -0.17(-0.72%) |
May 14, 2008 | 23.45 | 23.60 | 23.34 | 23.47 | 2,824,366 | +0.13(+0.56%) |
May 13, 2008 | 23.47 | 23.51 | 23.22 | 23.34 | 1,667,724 | -0.03(-0.11%) |
May 12, 2008 | 23.12 | 23.42 | 23.08 | 23.37 | 1,579,642 | +0.25(+1.07%) |
May 09, 2008 | 22.93 | 23.23 | 22.86 | 23.12 | 994,312 | +0.04(+0.17%) |
May 08, 2008 | 23.05 | 23.13 | 22.80 | 23.08 | 2,066,075 | +0.24(+1.03%) |
May 07, 2008 | 23.12 | 23.23 | 22.83 | 22.85 | 1,902,168 | -0.37(-1.60%) |
May 06, 2008 | 23.04 | 23.24 | 22.91 | 23.22 | 1,700,704 | +0.14(+0.59%) |
May 05, 2008 | 23.22 | 23.26 | 22.91 | 23.08 | 1,615,918 | -0.12(-0.53%) |
May 02, 2008 | 23.45 | 23.51 | 23.13 | 23.21 | 1,680,975 | -0.11(-0.48%) |
May 01, 2008 | 22.58 | 23.36 | 22.58 | 23.32 | 2,827,474 | +0.59(+2.59%) |
Apr 30, 2008 | 22.83 | 23.06 | 22.71 | 22.73 | 2,243,387 | +0.00(+0.00%) |
Apr 29, 2008 | 22.62 | 22.83 | 22.54 | 22.73 | 2,442,192 | +0.17(+0.75%) |
Apr 28, 2008 | 22.60 | 22.85 | 22.49 | 22.56 | 1,682,131 | -0.08(-0.35%) |
Apr 25, 2008 | 22.69 | 22.72 | 22.42 | 22.64 | 1,784,596 | +0.01(+0.06%) |
Apr 24, 2008 | 22.55 | 22.76 | 22.38 | 22.62 | 1,856,012 | +0.09(+0.41%) |
Apr 23, 2008 | 22.60 | 22.75 | 22.40 | 22.53 | 1,236,879 | +0.04(+0.17%) |
Apr 22, 2008 | 22.68 | 22.80 | 22.40 | 22.49 | 1,620,970 | -0.33(-1.43%) |
Apr 21, 2008 | 22.93 | 22.99 | 22.63 | 22.82 | 2,006,410 | -0.18(-0.77%) |
Apr 18, 2008 | 23.12 | 23.22 | 22.87 | 23.00 | 2,644,584 | +0.21(+0.92%) |
Apr 17, 2008 | 22.53 | 22.85 | 22.53 | 22.79 | 3,064,031 | +0.37(+1.66%) |
Apr 16, 2008 | 22.04 | 22.43 | 21.96 | 22.42 | 2,992,109 | +0.38(+1.72%) |
Apr 15, 2008 | 21.87 | 22.10 | 21.80 | 22.04 | 1,665,758 | +0.21(+0.96%) |
Apr 14, 2008 | 21.89 | 22.03 | 21.78 | 21.83 | 1,427,032 | +0.01(+0.03%) |
Apr 11, 2008 | 21.61 | 21.92 | 21.61 | 21.82 | 2,461,024 | +0.04(+0.18%) |
Apr 10, 2008 | 21.93 | 22.12 | 21.75 | 21.78 | 2,459,474 | -0.31(-1.39%) |
Apr 09, 2008 | 21.89 | 22.29 | 21.89 | 22.09 | 1,818,425 | +0.05(+0.21%) |
Apr 08, 2008 | 22.18 | 22.22 | 21.98 | 22.04 | 2,212,920 | -0.24(-1.08%) |
Apr 07, 2008 | 22.43 | 22.44 | 22.17 | 22.29 | 1,777,852 | -0.03(-0.15%) |
Apr 04, 2008 | 21.95 | 22.37 | 21.93 | 22.32 | 2,671,524 | +0.41(+1.85%) |
Apr 03, 2008 | 22.34 | 22.34 | 21.86 | 21.91 | 4,240,618 | -0.59(-2.64%) |
Apr 02, 2008 | 22.52 | 22.70 | 22.45 | 22.51 | 2,235,774 | -0.03(-0.14%) |