Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.94 | 6,516,995 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,424,091 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,468,538 | -0.48(-3.11%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.92 | 15.33 | 24,621,218 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.25 | 4,800,843 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,406,875 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,208,748 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.04 | 14.54 | 15.00 | 4,531,195 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,348,882 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,816 | -0.11(-0.75%) |
Apr 16, 2009 | 14.90 | 15.02 | 14.82 | 14.97 | 4,870,637 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.78 | 14.98 | 5,142,888 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.53 | 14.62 | 7,284,108 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,787,650 | +0.14(+0.98%) |
Apr 09, 2009 | 14.42 | 14.44 | 14.29 | 14.40 | 4,379,735 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.60 | 3,157,952 | -0.09(-0.63%) |
Apr 07, 2009 | 14.88 | 14.88 | 14.63 | 14.70 | 5,402,320 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.05 | 14.66 | 14.75 | 4,587,610 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.11 | 2,572,167 | -0.16(-1.02%) |
Apr 02, 2009 | 15.09 | 15.44 | 15.08 | 15.27 | 4,074,600 | +0.17(+1.13%) |
Apr 01, 2009 | 14.78 | 15.15 | 14.72 | 15.10 | 4,923,907 | +0.00(+0.03%) |
Mar 31, 2009 | 15.00 | 15.26 | 14.85 | 15.09 | 4,092,583 | +0.49(+3.33%) |
Mar 30, 2009 | 14.36 | 14.61 | 14.27 | 14.61 | 4,652,888 | -0.23(-1.57%) |
Mar 26, 2009 | 14.79 | 14.94 | 14.66 | 14.84 | 4,297,115 | +0.22(+1.53%) |
Mar 25, 2009 | 14.40 | 14.67 | 14.35 | 14.62 | 5,977,615 | +0.38(+2.66%) |
Mar 24, 2009 | 14.56 | 14.60 | 14.24 | 14.24 | 4,199,967 | -0.23(-1.58%) |
Mar 23, 2009 | 14.29 | 14.48 | 14.25 | 14.47 | 4,993,934 | +0.31(+2.16%) |
Mar 20, 2009 | 14.30 | 14.45 | 14.08 | 14.16 | 4,120,389 | +0.07(+0.52%) |
Mar 19, 2009 | 14.28 | 14.29 | 14.00 | 14.09 | 4,712,072 | -0.17(-1.16%) |
Mar 18, 2009 | 13.89 | 14.42 | 13.84 | 14.25 | 6,007,214 | +0.03(+0.24%) |
Mar 17, 2009 | 14.06 | 14.24 | 13.95 | 14.22 | 5,574,538 | -0.09(-0.61%) |
Mar 16, 2009 | 14.59 | 14.76 | 14.26 | 14.31 | 5,308,775 | +0.16(+1.13%) |
Mar 13, 2009 | 14.17 | 14.24 | 13.95 | 14.15 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.76 | 14.14 | 13.61 | 14.12 | 4,870,462 | +0.57(+4.23%) |
Mar 11, 2009 | 13.64 | 13.74 | 13.39 | 13.54 | 3,814,468 | -0.09(-0.64%) |
Mar 10, 2009 | 13.30 | 13.68 | 13.26 | 13.63 | 5,154,189 | +0.38(+2.90%) |
Mar 09, 2009 | 13.38 | 13.58 | 13.19 | 13.25 | 8,084,993 | -0.71(-5.11%) |
Mar 06, 2009 | 14.27 | 14.37 | 13.77 | 13.96 | 0 | +0.21(+1.55%) |
Mar 05, 2009 | 14.08 | 14.13 | 13.74 | 13.75 | 5,581,872 | -0.30(-2.11%) |
Mar 04, 2009 | 13.96 | 14.21 | 13.79 | 14.04 | 4,956,485 | +0.15(+1.05%) |
Mar 02, 2009 | 14.26 | 14.32 | 13.89 | 13.90 | 4,467,636 | -0.74(-5.04%) |
Feb 27, 2009 | 14.57 | 14.87 | 14.47 | 14.64 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.19 | 15.21 | 14.65 | 14.66 | 4,700,141 | -0.40(-2.64%) |
Feb 25, 2009 | 15.21 | 15.30 | 15.05 | 15.06 | 4,970,399 | -0.58(-3.70%) |
Feb 24, 2009 | 15.66 | 15.70 | 15.37 | 15.64 | 4,896,227 | +0.14(+0.88%) |
Feb 23, 2009 | 16.05 | 16.08 | 15.47 | 15.50 | 5,453,098 | -0.31(-1.97%) |
Feb 20, 2009 | 15.81 | 16.00 | 15.73 | 15.81 | 0 | -0.37(-2.31%) |
Feb 19, 2009 | 16.41 | 16.52 | 16.13 | 16.19 | 11,674,770 | -0.17(-1.07%) |
Feb 18, 2009 | 16.52 | 16.52 | 16.32 | 16.36 | 2,826,342 | +0.13(+0.78%) |
Feb 17, 2009 | 16.43 | 16.47 | 16.14 | 16.23 | 4,694,324 | -0.76(-4.46%) |
Feb 13, 2009 | 17.14 | 17.26 | 16.92 | 16.99 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 16.88 | 17.19 | 16.77 | 17.16 | 3,685,310 | -0.08(-0.48%) |
Feb 11, 2009 | 16.95 | 17.27 | 16.95 | 17.25 | 3,912,856 | -0.43(-2.42%) |
Feb 10, 2009 | 18.02 | 18.13 | 17.56 | 17.67 | 3,363,816 | -0.30(-1.65%) |
Feb 09, 2009 | 18.01 | 18.03 | 17.81 | 17.97 | 2,583,228 | -0.06(-0.35%) |
Feb 06, 2009 | 17.62 | 18.15 | 17.62 | 18.03 | 4,666,031 | -0.12(-0.64%) |
Feb 05, 2009 | 18.04 | 18.28 | 17.79 | 18.15 | 6,841,056 | +0.36(+2.02%) |
Feb 04, 2009 | 17.94 | 17.98 | 17.70 | 17.79 | 5,008,294 | +0.13(+0.74%) |
Feb 03, 2009 | 17.33 | 17.69 | 17.14 | 17.66 | 2,780,227 | +0.60(+3.53%) |
Feb 02, 2009 | 16.68 | 17.14 | 16.68 | 17.06 | 2,985,873 | -0.07(-0.43%) |
Jan 30, 2009 | 17.14 | 17.24 | 16.92 | 17.13 | 2,950,878 | +0.25(+1.47%) |
Jan 29, 2009 | 16.81 | 17.00 | 16.76 | 16.88 | 3,871,033 | -0.67(-3.82%) |
Jan 28, 2009 | 17.64 | 17.70 | 17.42 | 17.55 | 2,814,605 | +0.18(+1.06%) |
Jan 27, 2009 | 17.22 | 17.48 | 17.15 | 17.37 | 2,413,812 | +0.19(+1.10%) |
Jan 26, 2009 | 17.20 | 17.33 | 17.05 | 17.18 | 3,744,816 | +0.62(+3.73%) |
Jan 23, 2009 | 16.40 | 16.64 | 16.15 | 16.56 | 5,299,545 | -0.23(-1.36%) |
Jan 22, 2009 | 16.57 | 16.89 | 16.48 | 16.79 | 4,207,008 | -0.23(-1.34%) |
Jan 21, 2009 | 16.77 | 17.04 | 16.40 | 17.02 | 5,890,777 | -0.31(-1.77%) |
Jan 20, 2009 | 17.65 | 17.68 | 17.30 | 17.32 | 3,658,517 | -0.39(-2.22%) |
Jan 16, 2009 | 18.08 | 18.09 | 17.51 | 17.72 | 0 | -0.06(-0.35%) |
Jan 15, 2009 | 17.68 | 17.83 | 17.38 | 17.78 | 2,651,719 | +0.02(+0.14%) |
Jan 14, 2009 | 17.86 | 17.93 | 17.44 | 17.76 | 3,533,458 | -0.44(-2.40%) |
Jan 13, 2009 | 18.23 | 18.46 | 18.10 | 18.19 | 4,656,017 | -0.49(-2.63%) |
Jan 12, 2009 | 18.61 | 18.84 | 18.52 | 18.68 | 5,067,052 | -0.21(-1.13%) |
Jan 09, 2009 | 19.22 | 19.23 | 18.82 | 18.90 | 5,725,865 | -0.17(-0.87%) |
Jan 08, 2009 | 19.09 | 19.11 | 18.78 | 19.06 | 3,781,614 | +0.34(+1.79%) |
Jan 07, 2009 | 18.74 | 19.00 | 18.65 | 18.73 | 3,336,738 | +0.38(+2.09%) |
Jan 06, 2009 | 17.92 | 18.46 | 17.62 | 18.34 | 4,673,874 | +0.67(+3.79%) |
Jan 05, 2009 | 17.54 | 17.75 | 17.38 | 17.67 | 3,217,742 | -0.29(-1.60%) |
Jan 02, 2009 | 17.74 | 18.02 | 17.70 | 17.96 | 0 | -0.15(-0.80%) |
Jan 01, 2009 | 18.07 | 18.18 | 17.85 | 18.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.07 | 18.18 | 17.85 | 18.11 | 2,469,853 | +0.41(+2.33%) |
Dec 30, 2008 | 17.59 | 17.72 | 17.53 | 17.69 | 2,773,683 | +0.29(+1.65%) |
Dec 29, 2008 | 17.47 | 17.55 | 17.23 | 17.41 | 2,610,264 | -0.04(-0.22%) |
Dec 26, 2008 | 17.63 | 17.63 | 17.36 | 17.44 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.37 | 17.51 | 1,899,192 | +0.10(+0.56%) |
Dec 23, 2008 | 17.64 | 17.90 | 17.34 | 17.41 | 4,310,810 | -0.06(-0.36%) |
Dec 22, 2008 | 17.84 | 17.87 | 17.36 | 17.47 | 3,971,993 | -0.38(-2.12%) |
Dec 19, 2008 | 18.07 | 18.30 | 17.74 | 17.85 | 4,056,755 | +0.12(+0.66%) |
Dec 18, 2008 | 17.94 | 18.16 | 17.57 | 17.74 | 4,068,223 | -0.24(-1.32%) |
Dec 17, 2008 | 18.02 | 18.16 | 17.78 | 17.97 | 3,697,552 | -0.43(-2.32%) |
Dec 16, 2008 | 17.72 | 18.41 | 17.66 | 18.40 | 4,695,773 | +0.75(+4.24%) |
Dec 15, 2008 | 17.68 | 17.93 | 17.39 | 17.65 | 3,854,895 | +0.13(+0.72%) |
Dec 12, 2008 | 17.30 | 17.59 | 17.16 | 17.53 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.01 | 17.72 | 16.94 | 17.53 | 8,933,877 | +0.31(+1.81%) |
Dec 10, 2008 | 17.51 | 17.55 | 17.04 | 17.22 | 2,908,574 | -0.16(-0.90%) |
Dec 09, 2008 | 17.36 | 17.77 | 17.30 | 17.37 | 3,529,026 | -0.32(-1.81%) |
Dec 08, 2008 | 17.72 | 17.96 | 17.45 | 17.69 | 3,311,972 | +0.30(+1.70%) |
Dec 05, 2008 | 17.09 | 17.43 | 16.72 | 17.40 | 0 | +0.83(+5.01%) |
Dec 04, 2008 | 16.55 | 16.89 | 16.42 | 16.57 | 3,482,888 | +0.11(+0.68%) |
Dec 03, 2008 | 16.51 | 16.89 | 16.20 | 16.45 | 8,002,152 | +0.13(+0.77%) |
Dec 02, 2008 | 16.12 | 16.37 | 15.84 | 16.33 | 2,883,454 | +0.77(+4.97%) |
Dec 01, 2008 | 16.61 | 16.62 | 15.54 | 15.55 | 2,879,143 | -1.18(-7.03%) |
Nov 28, 2008 | 16.42 | 16.81 | 16.34 | 16.73 | 1,748,389 | +0.45(+2.78%) |
Nov 26, 2008 | 16.17 | 16.38 | 15.91 | 16.28 | 4,086,177 | -0.43(-2.56%) |
Nov 25, 2008 | 16.75 | 16.90 | 16.42 | 16.71 | 3,647,312 | -0.11(-0.64%) |
Nov 24, 2008 | 16.31 | 17.10 | 16.18 | 16.81 | 3,810,556 | +0.85(+5.36%) |
Nov 21, 2008 | 15.96 | 16.01 | 15.07 | 15.96 | 4,976,902 | +0.15(+0.95%) |
Nov 20, 2008 | 16.81 | 16.85 | 15.75 | 15.81 | 4,229,388 | -1.22(-7.16%) |
Nov 19, 2008 | 17.95 | 18.17 | 17.02 | 17.03 | 3,829,215 | -1.04(-5.78%) |
Nov 18, 2008 | 17.79 | 18.25 | 17.59 | 18.07 | 2,999,939 | +0.78(+4.49%) |
Nov 17, 2008 | 17.57 | 17.71 | 17.20 | 17.29 | 2,725,102 | -0.32(-1.79%) |
Nov 14, 2008 | 17.80 | 18.20 | 17.52 | 17.61 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.34 | 18.11 | 16.88 | 18.09 | 4,495,749 | +0.39(+2.20%) |
Nov 12, 2008 | 18.14 | 18.27 | 17.62 | 17.70 | 3,642,654 | -0.76(-4.11%) |
Nov 11, 2008 | 18.51 | 18.74 | 18.18 | 18.46 | 2,727,120 | +0.19(+1.04%) |
Nov 10, 2008 | 18.58 | 18.63 | 18.07 | 18.27 | 3,257,475 | -0.40(-2.16%) |
Nov 07, 2008 | 18.32 | 18.74 | 18.27 | 18.67 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.29 | 18.48 | 17.59 | 17.70 | 3,526,515 | -0.25(-1.41%) |
Nov 05, 2008 | 18.54 | 18.96 | 17.95 | 17.95 | 3,914,872 | -1.57(-8.04%) |
Nov 04, 2008 | 19.14 | 19.61 | 19.04 | 19.52 | 4,207,825 | +0.51(+2.66%) |
Nov 03, 2008 | 18.93 | 19.22 | 18.67 | 19.02 | 2,948,729 | +0.22(+1.16%) |
Oct 31, 2008 | 18.77 | 19.10 | 18.54 | 18.80 | 3,290,238 | +0.39(+2.11%) |
Oct 30, 2008 | 18.58 | 18.65 | 17.55 | 18.41 | 5,870,762 | +0.28(+1.55%) |
Oct 29, 2008 | 18.08 | 18.75 | 17.98 | 18.13 | 4,039,881 | -0.37(-2.00%) |
Oct 28, 2008 | 17.96 | 18.57 | 17.37 | 18.50 | 6,324,089 | +0.84(+4.76%) |
Oct 27, 2008 | 17.38 | 18.08 | 17.20 | 17.66 | 6,546,440 | +0.30(+1.71%) |
Oct 24, 2008 | 16.80 | 17.64 | 16.78 | 17.36 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 17.87 | 18.34 | 17.43 | 18.03 | 6,132,769 | +0.24(+1.37%) |
Oct 22, 2008 | 18.36 | 18.36 | 17.59 | 17.78 | 6,887,091 | -0.59(-3.20%) |
Oct 21, 2008 | 18.64 | 18.93 | 18.26 | 18.37 | 3,954,438 | -1.05(-5.43%) |
Oct 20, 2008 | 18.61 | 19.43 | 18.51 | 19.43 | 4,701,819 | +0.51(+2.70%) |
Oct 17, 2008 | 18.67 | 19.55 | 18.61 | 18.92 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 17.85 | 18.28 | 17.39 | 18.28 | 6,737,258 | +0.62(+3.52%) |
Oct 15, 2008 | 18.82 | 18.84 | 17.59 | 17.66 | 4,461,662 | -1.04(-5.58%) |
Oct 14, 2008 | 19.20 | 19.27 | 18.38 | 18.70 | 5,599,499 | -0.24(-1.28%) |
Oct 13, 2008 | 17.58 | 18.95 | 17.54 | 18.95 | 5,489,931 | +1.90(+11.17%) |
Oct 10, 2008 | 16.89 | 17.47 | 15.95 | 17.04 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 18.89 | 18.98 | 17.14 | 17.20 | 7,684,719 | -1.79(-9.44%) |
Oct 08, 2008 | 19.49 | 19.98 | 18.98 | 18.99 | 8,050,297 | -1.00(-5.00%) |
Oct 07, 2008 | 20.89 | 20.92 | 19.87 | 20.00 | 7,746,170 | -0.13(-0.63%) |
Oct 06, 2008 | 20.75 | 20.81 | 19.44 | 20.12 | 7,938,764 | -0.57(-2.75%) |
Oct 03, 2008 | 20.90 | 21.25 | 20.60 | 20.69 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.31 | 21.38 | 20.76 | 20.77 | 3,392,203 | -0.31(-1.45%) |
Oct 01, 2008 | 20.83 | 21.17 | 20.46 | 21.08 | 3,684,977 | -0.03(-0.16%) |
Sep 30, 2008 | 21.36 | 21.37 | 20.69 | 21.11 | 4,120,538 | +0.67(+3.28%) |
Sep 29, 2008 | 21.30 | 21.37 | 20.16 | 20.44 | 5,551,546 | -1.38(-6.34%) |
Sep 26, 2008 | 21.79 | 21.98 | 21.66 | 21.83 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.64 | 21.85 | 21.50 | 21.59 | 2,457,105 | +0.16(+0.73%) |
Sep 24, 2008 | 21.63 | 21.66 | 21.28 | 21.43 | 2,928,179 | -0.43(-1.96%) |
Sep 23, 2008 | 21.76 | 21.88 | 21.39 | 21.86 | 2,248,594 | +0.51(+2.39%) |
Sep 22, 2008 | 21.58 | 21.64 | 21.29 | 21.35 | 3,007,578 | -0.28(-1.28%) |
Sep 19, 2008 | 21.42 | 21.72 | 21.32 | 21.63 | 0 | +0.39(+1.85%) |
Sep 18, 2008 | 20.93 | 21.33 | 20.75 | 21.23 | 5,355,382 | +0.41(+1.96%) |
Sep 17, 2008 | 20.97 | 21.16 | 20.80 | 20.83 | 5,320,498 | -0.15(-0.69%) |
Sep 16, 2008 | 21.01 | 21.03 | 20.68 | 20.97 | 6,562,078 | -0.33(-1.53%) |
Sep 15, 2008 | 20.97 | 21.55 | 20.94 | 21.30 | 3,976,413 | -0.19(-0.88%) |
Sep 12, 2008 | 21.07 | 21.54 | 21.01 | 21.49 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.34 | 21.48 | 21.20 | 21.48 | 4,913,366 | -0.14(-0.63%) |
Sep 10, 2008 | 21.68 | 21.84 | 21.58 | 21.62 | 4,994,521 | +0.26(+1.21%) |
Sep 09, 2008 | 21.54 | 21.67 | 21.32 | 21.36 | 5,970,982 | -0.01(-0.05%) |
Sep 08, 2008 | 21.58 | 21.79 | 20.70 | 21.37 | 6,912,697 | -0.63(-2.85%) |
Sep 05, 2008 | 22.10 | 22.16 | 21.73 | 22.00 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.36 | 22.36 | 21.88 | 21.93 | 2,796,712 | -0.52(-2.32%) |
Sep 03, 2008 | 22.46 | 22.55 | 22.22 | 22.45 | 2,961,589 | -0.39(-1.70%) |
Sep 02, 2008 | 22.93 | 23.10 | 22.73 | 22.84 | 2,433,790 | +0.02(+0.09%) |
Aug 29, 2008 | 23.01 | 23.03 | 22.78 | 22.82 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.73 | 23.01 | 22.67 | 22.88 | 1,741,434 | +0.24(+1.07%) |
Aug 27, 2008 | 22.40 | 22.69 | 22.39 | 22.63 | 1,938,971 | +0.05(+0.21%) |
Aug 26, 2008 | 22.54 | 22.80 | 22.44 | 22.58 | 1,928,102 | +0.30(+1.35%) |
Aug 25, 2008 | 22.47 | 22.47 | 22.23 | 22.28 | 1,395,303 | -0.25(-1.12%) |
Aug 22, 2008 | 22.38 | 22.60 | 22.38 | 22.54 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.30 | 22.50 | 22.26 | 22.44 | 1,714,955 | +0.08(+0.37%) |
Aug 20, 2008 | 22.43 | 22.50 | 22.25 | 22.36 | 1,994,059 | -0.28(-1.24%) |
Aug 19, 2008 | 22.60 | 22.70 | 22.50 | 22.64 | 1,805,880 | -0.17(-0.75%) |
Aug 18, 2008 | 22.90 | 22.98 | 22.74 | 22.81 | 2,041,338 | -0.28(-1.22%) |
Aug 15, 2008 | 22.91 | 23.18 | 22.91 | 23.09 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.91 | 23.32 | 22.91 | 23.21 | 1,750,936 | -0.01(-0.04%) |
Aug 13, 2008 | 23.14 | 23.39 | 23.09 | 23.22 | 2,158,491 | -0.13(-0.54%) |
Aug 12, 2008 | 23.44 | 23.44 | 23.15 | 23.35 | 2,082,887 | -0.23(-0.97%) |
Aug 11, 2008 | 23.67 | 23.74 | 23.51 | 23.58 | 1,388,860 | +0.04(+0.19%) |
Aug 08, 2008 | 23.07 | 23.62 | 23.07 | 23.53 | 1,881,868 | +0.16(+0.69%) |
Aug 07, 2008 | 23.59 | 23.68 | 23.30 | 23.37 | 2,564,635 | -0.45(-1.88%) |
Aug 06, 2008 | 23.64 | 23.95 | 23.55 | 23.82 | 3,855,024 | +0.20(+0.86%) |
Aug 05, 2008 | 23.57 | 23.71 | 23.38 | 23.61 | 3,843,791 | +0.56(+2.42%) |
Aug 04, 2008 | 23.03 | 23.15 | 22.94 | 23.06 | 3,618,242 | +0.54(+2.42%) |
Aug 01, 2008 | 22.65 | 22.68 | 22.32 | 22.51 | 3,289,549 | -0.11(-0.47%) |
Jul 31, 2008 | 22.73 | 22.82 | 22.55 | 22.62 | 4,340,813 | +0.01(+0.06%) |
Jul 30, 2008 | 23.02 | 23.02 | 22.38 | 22.60 | 5,064,247 | -0.16(-0.70%) |
Jul 29, 2008 | 22.76 | 22.85 | 22.60 | 22.76 | 3,980,501 | +0.51(+2.31%) |
Jul 28, 2008 | 22.48 | 22.61 | 22.19 | 22.25 | 3,449,720 | -0.60(-2.64%) |
Jul 25, 2008 | 23.07 | 23.10 | 22.77 | 22.85 | 2,948,056 | -0.18(-0.80%) |
Jul 24, 2008 | 22.96 | 23.48 | 22.76 | 23.04 | 7,546,346 | -0.60(-2.55%) |
Jul 23, 2008 | 23.51 | 23.87 | 23.45 | 23.64 | 5,326,981 | +0.05(+0.23%) |
Jul 22, 2008 | 23.46 | 23.80 | 23.45 | 23.59 | 4,883,223 | +0.08(+0.33%) |
Jul 21, 2008 | 23.67 | 23.80 | 23.39 | 23.51 | 6,535,855 | +0.29(+1.26%) |
Jul 18, 2008 | 23.30 | 23.44 | 23.13 | 23.22 | 6,063,130 | +0.40(+1.75%) |
Jul 17, 2008 | 22.92 | 22.93 | 22.72 | 22.82 | 4,025,582 | +0.17(+0.73%) |
Jul 16, 2008 | 22.84 | 22.94 | 22.55 | 22.65 | 6,515,338 | -0.30(-1.31%) |
Jul 15, 2008 | 23.21 | 23.25 | 22.91 | 22.95 | 5,672,955 | +0.22(+0.98%) |
Jul 14, 2008 | 23.07 | 23.10 | 22.72 | 22.73 | 3,513,474 | -0.35(-1.54%) |
Jul 11, 2008 | 23.25 | 23.36 | 22.88 | 23.08 | 4,852,220 | -0.43(-1.82%) |
Jul 10, 2008 | 23.73 | 23.77 | 23.25 | 23.51 | 8,346,865 | -0.08(-0.33%) |
Jul 09, 2008 | 23.63 | 24.04 | 23.51 | 23.59 | 7,384,905 | +0.39(+1.67%) |
Jul 08, 2008 | 23.23 | 23.34 | 22.96 | 23.20 | 6,768,448 | +0.94(+4.21%) |
Jul 07, 2008 | 22.33 | 22.62 | 22.18 | 22.26 | 4,303,052 | -0.46(-2.01%) |
Jul 04, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.00(+0.00%) |
Jul 03, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.77(+3.52%) |
Jul 02, 2008 | 22.26 | 22.32 | 21.94 | 21.95 | 5,143,584 | +0.61(+2.85%) |
Jul 01, 2008 | 21.23 | 21.51 | 21.19 | 21.34 | 3,420,649 | -0.14(-0.66%) |
Jun 30, 2008 | 21.48 | 21.60 | 21.39 | 21.48 | 3,651,851 | +0.12(+0.55%) |
Jun 27, 2008 | 21.52 | 21.69 | 21.28 | 21.36 | 3,668,161 | -0.16(-0.72%) |
Jun 26, 2008 | 22.05 | 22.06 | 21.44 | 21.52 | 5,919,357 | -0.05(-0.23%) |
Jun 25, 2008 | 21.62 | 21.76 | 21.54 | 21.57 | 3,358,478 | +0.11(+0.52%) |
Jun 24, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,699,844 | +0.13(+0.61%) |
Jun 23, 2008 | 21.29 | 21.52 | 21.17 | 21.33 | 2,752,258 | +0.28(+1.34%) |
Jun 20, 2008 | 21.36 | 21.37 | 20.91 | 21.04 | 3,475,006 | -0.16(-0.73%) |
Jun 19, 2008 | 21.36 | 21.47 | 21.17 | 21.20 | 4,793,653 | +0.34(+1.61%) |
Jun 18, 2008 | 20.84 | 21.06 | 20.82 | 20.86 | 2,732,420 | +0.40(+1.97%) |
Jun 17, 2008 | 20.79 | 20.84 | 20.42 | 20.46 | 1,884,507 | -0.35(-1.70%) |
Jun 16, 2008 | 20.70 | 20.87 | 20.54 | 20.82 | 2,394,091 | +0.39(+1.93%) |
Jun 13, 2008 | 20.17 | 20.46 | 20.16 | 20.42 | 2,751,933 | +0.21(+1.06%) |
Jun 12, 2008 | 20.25 | 20.41 | 20.12 | 20.21 | 1,711,781 | +0.10(+0.51%) |
Jun 11, 2008 | 20.14 | 20.25 | 20.05 | 20.11 | 2,531,785 | -0.16(-0.79%) |
Jun 10, 2008 | 20.30 | 20.45 | 20.23 | 20.27 | 2,122,436 | -0.33(-1.60%) |
Jun 09, 2008 | 20.86 | 20.86 | 20.45 | 20.60 | 2,824,173 | +0.03(+0.17%) |
Jun 06, 2008 | 20.87 | 20.87 | 20.56 | 20.56 | 2,534,766 | -0.43(-2.06%) |
Jun 05, 2008 | 20.91 | 21.01 | 20.84 | 21.00 | 3,209,678 | +0.14(+0.65%) |
Jun 04, 2008 | 20.95 | 21.01 | 20.82 | 20.86 | 2,675,225 | -0.37(-1.76%) |
Jun 03, 2008 | 21.25 | 21.40 | 21.13 | 21.23 | 2,003,474 | +0.03(+0.14%) |
Jun 02, 2008 | 21.36 | 21.40 | 21.18 | 21.20 | 2,624,544 | -0.43(-1.98%) |
May 30, 2008 | 21.50 | 21.72 | 21.33 | 21.63 | 3,726,528 | +0.27(+1.25%) |
May 29, 2008 | 21.25 | 21.41 | 21.21 | 21.36 | 2,676,001 | -0.02(-0.11%) |
May 28, 2008 | 21.36 | 21.53 | 21.28 | 21.39 | 3,862,394 | +0.07(+0.32%) |
May 27, 2008 | 21.26 | 21.42 | 21.17 | 21.32 | 3,468,306 | -0.29(-1.35%) |
May 26, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 2,052,745 | -0.17(-0.80%) |
May 22, 2008 | 21.77 | 21.94 | 21.69 | 21.79 | 1,929,501 | +0.14(+0.63%) |
May 21, 2008 | 21.70 | 21.90 | 21.60 | 21.65 | 4,571,900 | -0.35(-1.61%) |
May 20, 2008 | 22.21 | 22.22 | 21.90 | 22.01 | 3,614,395 | +0.18(+0.85%) |
May 19, 2008 | 21.94 | 21.94 | 21.74 | 21.82 | 1,759,950 | +0.22(+1.03%) |
May 16, 2008 | 21.51 | 21.68 | 21.44 | 21.60 | 2,365,937 | +0.23(+1.07%) |
May 15, 2008 | 21.36 | 21.41 | 21.19 | 21.37 | 1,323,131 | +0.18(+0.87%) |
May 14, 2008 | 21.13 | 21.26 | 21.06 | 21.19 | 2,916,758 | -0.04(-0.18%) |
May 13, 2008 | 21.33 | 21.36 | 21.16 | 21.22 | 2,917,763 | -0.21(-1.00%) |
May 12, 2008 | 21.49 | 21.50 | 21.31 | 21.44 | 1,490,295 | +0.11(+0.52%) |
May 09, 2008 | 21.37 | 21.49 | 21.26 | 21.33 | 1,574,667 | -0.24(-1.10%) |
May 08, 2008 | 21.58 | 21.67 | 21.46 | 21.56 | 1,831,907 | +0.34(+1.58%) |
May 07, 2008 | 21.41 | 21.53 | 21.23 | 21.23 | 2,280,293 | -0.51(-2.35%) |
May 06, 2008 | 21.66 | 21.76 | 21.58 | 21.74 | 1,734,999 | -0.07(-0.31%) |
May 05, 2008 | 22.08 | 22.08 | 21.70 | 21.81 | 2,181,830 | -0.23(-1.04%) |
May 02, 2008 | 22.05 | 22.13 | 21.93 | 22.04 | 2,968,884 | +0.21(+0.98%) |