Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.26 | 16.85 | 16.09 | 16.60 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.07 | 17.09 | 16.53 | 16.54 | 4,769,295 | -0.38(-2.24%) |
Feb 25, 2009 | 16.44 | 17.27 | 16.44 | 16.92 | 6,108,514 | -0.48(-2.78%) |
Feb 24, 2009 | 16.46 | 17.49 | 16.46 | 17.41 | 6,572,936 | +0.46(+2.73%) |
Feb 23, 2009 | 17.48 | 17.66 | 16.88 | 16.94 | 6,501,981 | -0.48(-2.78%) |
Feb 20, 2009 | 17.77 | 17.90 | 17.18 | 17.43 | 8,136,918 | -0.47(-2.61%) |
Feb 19, 2009 | 18.19 | 18.24 | 17.78 | 17.89 | 7,373,635 | -0.02(-0.09%) |
Feb 18, 2009 | 18.65 | 18.68 | 17.86 | 17.91 | 15,448,442 | -0.58(-3.12%) |
Feb 17, 2009 | 18.82 | 18.82 | 18.11 | 18.49 | 12,399,884 | -0.51(-2.66%) |
Feb 13, 2009 | 19.16 | 19.33 | 18.98 | 18.99 | 6,093,583 | -0.21(-1.12%) |
Feb 12, 2009 | 19.29 | 19.29 | 18.78 | 19.21 | 8,441,665 | -0.10(-0.54%) |
Feb 11, 2009 | 19.59 | 19.70 | 19.12 | 19.31 | 5,921,512 | -0.21(-1.07%) |
Feb 10, 2009 | 19.74 | 19.97 | 19.37 | 19.52 | 9,509,240 | -0.38(-1.91%) |
Feb 09, 2009 | 20.36 | 20.45 | 19.70 | 19.90 | 5,016,603 | -0.41(-2.00%) |
Feb 06, 2009 | 20.16 | 20.43 | 19.95 | 20.31 | 8,488,485 | +0.08(+0.41%) |
Feb 05, 2009 | 20.09 | 20.34 | 19.78 | 20.23 | 7,664,745 | +0.12(+0.60%) |
Feb 04, 2009 | 20.22 | 20.31 | 19.83 | 20.11 | 5,767,181 | -0.01(-0.03%) |
Feb 03, 2009 | 20.00 | 20.28 | 19.70 | 20.11 | 5,458,369 | +0.17(+0.86%) |
Feb 02, 2009 | 19.15 | 20.06 | 19.06 | 19.94 | 8,913,409 | +0.59(+3.07%) |
Jan 30, 2009 | 19.97 | 20.04 | 19.13 | 19.35 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.47 | 20.15 | 19.39 | 19.91 | 5,829,855 | +0.29(+1.46%) |
Jan 28, 2009 | 19.77 | 19.85 | 19.39 | 19.63 | 6,221,256 | +0.12(+0.62%) |
Jan 27, 2009 | 19.76 | 19.78 | 19.39 | 19.51 | 5,521,639 | -0.15(-0.78%) |
Jan 26, 2009 | 19.32 | 19.84 | 19.19 | 19.66 | 7,893,174 | +0.41(+2.14%) |
Jan 23, 2009 | 19.02 | 19.31 | 18.74 | 19.25 | 4,847,713 | +0.04(+0.20%) |
Jan 22, 2009 | 18.99 | 19.28 | 18.86 | 19.21 | 5,884,131 | +0.02(+0.11%) |
Jan 21, 2009 | 19.15 | 19.26 | 18.74 | 19.19 | 8,216,339 | +0.27(+1.45%) |
Jan 20, 2009 | 18.97 | 19.28 | 18.88 | 18.91 | 6,413,053 | -0.12(-0.61%) |
Jan 16, 2009 | 18.85 | 19.15 | 18.80 | 19.03 | 0 | +0.37(+1.97%) |
Jan 15, 2009 | 18.60 | 18.74 | 18.24 | 18.66 | 9,848,249 | +0.03(+0.15%) |
Jan 14, 2009 | 18.75 | 18.80 | 18.29 | 18.63 | 5,679,798 | -0.27(-1.43%) |
Jan 13, 2009 | 19.32 | 19.33 | 18.75 | 18.90 | 4,847,338 | -0.42(-2.19%) |
Jan 12, 2009 | 19.36 | 19.47 | 19.19 | 19.32 | 3,650,570 | +0.02(+0.09%) |
Jan 09, 2009 | 19.49 | 19.57 | 19.23 | 19.31 | 4,006,428 | -0.20(-1.02%) |
Jan 08, 2009 | 19.72 | 19.72 | 19.35 | 19.51 | 4,210,702 | -0.12(-0.59%) |
Jan 07, 2009 | 19.80 | 19.85 | 19.53 | 19.62 | 4,329,364 | -0.30(-1.49%) |
Jan 06, 2009 | 20.12 | 20.35 | 19.72 | 19.92 | 4,846,871 | -0.10(-0.49%) |
Jan 05, 2009 | 19.99 | 20.22 | 19.78 | 20.02 | 4,845,270 | -0.08(-0.38%) |
Jan 02, 2009 | 19.76 | 20.19 | 19.58 | 20.09 | 0 | +0.38(+1.95%) |
Jan 01, 2009 | 19.42 | 19.78 | 19.41 | 19.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.42 | 19.78 | 19.41 | 19.71 | 4,485,637 | +0.34(+1.73%) |
Dec 30, 2008 | 19.24 | 19.40 | 19.06 | 19.37 | 4,867,624 | +0.22(+1.15%) |
Dec 29, 2008 | 19.24 | 19.38 | 18.91 | 19.15 | 4,049,550 | -0.04(-0.20%) |
Dec 26, 2008 | 19.13 | 19.29 | 19.09 | 19.19 | 1,880,294 | +0.12(+0.63%) |
Dec 24, 2008 | 19.01 | 19.13 | 18.92 | 19.07 | 1,300,928 | +0.15(+0.78%) |
Dec 23, 2008 | 19.19 | 19.34 | 18.83 | 18.92 | 4,109,285 | -0.15(-0.81%) |
Dec 22, 2008 | 19.28 | 19.47 | 18.82 | 19.08 | 4,637,395 | -0.16(-0.83%) |
Dec 19, 2008 | 19.39 | 20.12 | 19.22 | 19.24 | 9,988,709 | +0.11(+0.58%) |
Dec 18, 2008 | 18.95 | 19.29 | 18.93 | 19.13 | 6,766,248 | +0.24(+1.28%) |
Dec 17, 2008 | 18.93 | 19.18 | 18.77 | 18.88 | 5,485,862 | -0.18(-0.92%) |
Dec 16, 2008 | 19.08 | 19.14 | 18.77 | 19.06 | 8,475,131 | +0.15(+0.81%) |
Dec 15, 2008 | 19.02 | 19.18 | 18.70 | 18.91 | 4,479,956 | -0.12(-0.64%) |
Dec 12, 2008 | 18.66 | 19.10 | 18.55 | 19.03 | 5,233,198 | +0.02(+0.09%) |
Dec 11, 2008 | 18.94 | 19.45 | 18.81 | 19.01 | 6,243,886 | -0.05(-0.26%) |
Dec 10, 2008 | 19.36 | 19.47 | 18.87 | 19.06 | 5,779,905 | -0.18(-0.94%) |
Dec 09, 2008 | 19.44 | 19.61 | 19.13 | 19.24 | 5,125,419 | -0.30(-1.52%) |
Dec 08, 2008 | 19.73 | 19.89 | 19.10 | 19.54 | 7,291,144 | +0.17(+0.85%) |
Dec 05, 2008 | 19.07 | 19.47 | 18.33 | 19.37 | 6,259,990 | +0.31(+1.61%) |
Dec 04, 2008 | 19.46 | 19.92 | 18.76 | 19.07 | 9,790,680 | -0.74(-3.75%) |
Dec 03, 2008 | 19.37 | 19.90 | 19.13 | 19.81 | 7,144,325 | +0.24(+1.21%) |
Dec 02, 2008 | 19.50 | 19.69 | 19.00 | 19.57 | 8,978,241 | +0.41(+2.15%) |
Dec 01, 2008 | 19.74 | 20.12 | 19.16 | 19.16 | 7,259,522 | -1.09(-5.38%) |
Nov 28, 2008 | 19.93 | 20.31 | 19.89 | 20.25 | 2,438,178 | +0.26(+1.29%) |
Nov 26, 2008 | 19.80 | 20.18 | 19.51 | 19.99 | 7,540,094 | -0.41(-2.02%) |
Nov 25, 2008 | 20.57 | 21.03 | 20.17 | 20.40 | 8,060,259 | -0.08(-0.40%) |
Nov 24, 2008 | 20.62 | 20.93 | 19.89 | 20.48 | 9,023,549 | +0.18(+0.87%) |
Nov 21, 2008 | 18.84 | 20.34 | 18.59 | 20.31 | 12,908,807 | +1.84(+9.98%) |
Nov 20, 2008 | 19.08 | 19.96 | 18.25 | 18.47 | 13,733,718 | -0.75(-3.92%) |
Nov 19, 2008 | 19.81 | 20.30 | 19.20 | 19.22 | 5,639,249 | -0.62(-3.13%) |
Nov 18, 2008 | 19.64 | 20.16 | 19.20 | 19.84 | 6,247,041 | +0.05(+0.28%) |
Nov 17, 2008 | 19.66 | 20.39 | 19.39 | 19.79 | 4,777,096 | -0.23(-1.13%) |
Nov 14, 2008 | 19.56 | 20.84 | 19.53 | 20.01 | 7,626,011 | +0.05(+0.28%) |
Nov 13, 2008 | 19.02 | 20.06 | 18.80 | 19.96 | 8,637,190 | +1.08(+5.74%) |
Nov 12, 2008 | 18.90 | 19.20 | 18.70 | 18.87 | 4,646,218 | -0.38(-2.00%) |
Nov 11, 2008 | 19.13 | 19.65 | 18.80 | 19.26 | 4,857,552 | -0.09(-0.48%) |
Nov 10, 2008 | 19.91 | 20.18 | 19.09 | 19.35 | 4,764,329 | -0.35(-1.79%) |
Nov 07, 2008 | 18.96 | 19.77 | 18.96 | 19.70 | 5,974,077 | +0.84(+4.46%) |
Nov 06, 2008 | 19.37 | 19.49 | 18.60 | 18.86 | 6,800,378 | -0.51(-2.64%) |
Nov 05, 2008 | 19.92 | 20.26 | 19.30 | 19.37 | 5,870,113 | -0.79(-3.93%) |
Nov 04, 2008 | 20.18 | 20.45 | 19.80 | 20.17 | 5,797,996 | +0.12(+0.58%) |
Nov 03, 2008 | 19.93 | 20.22 | 19.66 | 20.05 | 4,320,832 | +0.10(+0.50%) |
Oct 31, 2008 | 20.08 | 20.45 | 19.60 | 19.95 | 9,977,962 | +0.01(+0.03%) |
Oct 30, 2008 | 20.50 | 20.76 | 19.16 | 19.95 | 8,065,258 | +0.58(+3.01%) |
Oct 29, 2008 | 19.78 | 20.07 | 19.32 | 19.36 | 8,728,493 | -1.05(-5.15%) |
Oct 28, 2008 | 19.10 | 20.54 | 18.49 | 20.41 | 9,175,257 | +1.73(+9.24%) |
Oct 27, 2008 | 19.37 | 19.42 | 18.69 | 18.69 | 6,379,613 | -0.64(-3.30%) |
Oct 24, 2008 | 18.42 | 19.75 | 18.15 | 19.32 | 8,152,040 | -0.31(-1.57%) |
Oct 23, 2008 | 18.98 | 20.01 | 18.46 | 19.63 | 10,902,942 | +1.01(+5.43%) |
Oct 22, 2008 | 19.43 | 19.52 | 18.04 | 18.62 | 8,459,351 | -1.19(-6.02%) |
Oct 21, 2008 | 20.24 | 20.64 | 19.56 | 19.81 | 6,269,726 | -1.06(-5.08%) |
Oct 20, 2008 | 20.21 | 20.90 | 19.52 | 20.88 | 6,536,658 | +1.11(+5.59%) |
Oct 17, 2008 | 19.78 | 20.58 | 19.10 | 19.77 | 10,849,616 | -0.07(-0.33%) |
Oct 16, 2008 | 18.83 | 19.95 | 18.19 | 19.84 | 10,334,588 | +0.97(+5.13%) |
Oct 15, 2008 | 20.10 | 20.10 | 18.81 | 18.87 | 8,824,819 | -1.54(-7.55%) |
Oct 14, 2008 | 21.13 | 21.96 | 19.43 | 20.41 | 9,153,369 | -0.05(-0.27%) |
Oct 13, 2008 | 19.11 | 20.69 | 17.59 | 20.46 | 8,622,795 | +1.95(+10.51%) |
Oct 10, 2008 | 18.42 | 19.70 | 17.19 | 18.52 | 16,014,585 | -0.76(-3.94%) |
Oct 09, 2008 | 20.53 | 20.86 | 19.14 | 19.27 | 9,211,156 | -1.37(-6.66%) |
Oct 08, 2008 | 20.58 | 21.44 | 19.89 | 20.65 | 10,690,741 | -0.42(-2.01%) |
Oct 07, 2008 | 22.24 | 23.09 | 20.91 | 21.07 | 8,715,362 | -0.97(-4.39%) |
Oct 06, 2008 | 22.49 | 23.31 | 21.26 | 22.04 | 9,608,189 | -0.99(-4.30%) |
Oct 03, 2008 | 23.33 | 23.70 | 22.89 | 23.03 | 0 | -0.12(-0.50%) |
Oct 02, 2008 | 23.87 | 24.45 | 23.01 | 23.15 | 7,331,751 | -0.85(-3.55%) |
Oct 01, 2008 | 23.38 | 24.25 | 23.07 | 24.00 | 5,064,491 | +0.47(+2.01%) |
Sep 30, 2008 | 23.41 | 23.99 | 22.91 | 23.53 | 6,489,540 | +0.43(+1.88%) |
Sep 29, 2008 | 23.60 | 23.86 | 22.82 | 23.09 | 6,683,592 | -0.78(-3.25%) |
Sep 26, 2008 | 23.81 | 23.92 | 23.51 | 23.87 | 0 | -0.19(-0.80%) |
Sep 25, 2008 | 23.58 | 24.20 | 23.47 | 24.06 | 4,879,728 | +0.78(+3.35%) |
Sep 24, 2008 | 23.52 | 23.75 | 22.93 | 23.28 | 5,496,074 | -0.21(-0.91%) |
Sep 23, 2008 | 23.93 | 24.50 | 23.43 | 23.49 | 4,701,579 | -0.43(-1.79%) |
Sep 22, 2008 | 24.11 | 24.55 | 23.82 | 23.92 | 6,795,302 | -0.37(-1.52%) |
Sep 19, 2008 | 23.43 | 24.53 | 23.06 | 24.29 | 0 | +1.21(+5.24%) |
Sep 18, 2008 | 22.66 | 23.43 | 22.28 | 23.08 | 7,270,065 | +0.54(+2.39%) |
Sep 17, 2008 | 23.20 | 23.45 | 22.50 | 22.54 | 8,335,749 | -0.97(-4.14%) |
Sep 16, 2008 | 22.78 | 23.86 | 22.55 | 23.52 | 10,155,261 | +0.57(+2.49%) |
Sep 15, 2008 | 23.40 | 23.66 | 22.73 | 22.94 | 4,908,020 | -0.76(-3.22%) |
Sep 12, 2008 | 23.17 | 23.83 | 23.10 | 23.71 | 4,819,440 | +0.54(+2.33%) |
Sep 11, 2008 | 23.18 | 23.22 | 22.83 | 23.17 | 6,485,164 | -0.09(-0.40%) |
Sep 10, 2008 | 22.79 | 23.40 | 22.79 | 23.26 | 5,691,046 | +0.50(+2.20%) |
Sep 09, 2008 | 23.56 | 23.67 | 22.75 | 22.76 | 8,189,463 | -0.65(-2.79%) |
Sep 08, 2008 | 22.70 | 23.42 | 22.67 | 23.42 | 7,774,357 | +0.90(+4.01%) |
Sep 05, 2008 | 22.77 | 22.86 | 22.40 | 22.51 | 0 | -0.36(-1.59%) |
Sep 04, 2008 | 23.16 | 23.31 | 22.70 | 22.88 | 5,230,854 | -0.47(-2.00%) |
Sep 03, 2008 | 23.72 | 23.78 | 23.25 | 23.34 | 3,865,030 | -0.36(-1.51%) |
Sep 02, 2008 | 24.16 | 24.38 | 23.66 | 23.70 | 5,131,738 | -0.24(-0.99%) |
Aug 29, 2008 | 24.37 | 24.54 | 23.92 | 23.94 | 2,851,924 | -0.46(-1.89%) |
Aug 28, 2008 | 24.20 | 24.41 | 24.15 | 24.40 | 2,477,581 | +0.30(+1.23%) |
Aug 27, 2008 | 24.11 | 24.23 | 23.98 | 24.10 | 2,899,150 | -0.13(-0.54%) |
Aug 26, 2008 | 23.72 | 24.36 | 23.71 | 24.24 | 3,423,166 | +0.43(+1.83%) |
Aug 25, 2008 | 23.77 | 24.00 | 23.60 | 23.80 | 3,063,882 | -0.17(-0.69%) |
Aug 22, 2008 | 23.99 | 24.20 | 23.86 | 23.97 | 2,818,607 | -0.01(-0.05%) |
Aug 21, 2008 | 23.50 | 24.05 | 23.50 | 23.98 | 2,447,606 | +0.27(+1.14%) |
Aug 20, 2008 | 23.53 | 23.74 | 23.41 | 23.71 | 2,573,775 | +0.19(+0.82%) |
Aug 19, 2008 | 23.31 | 23.58 | 23.31 | 23.52 | 2,453,085 | +0.15(+0.64%) |
Aug 18, 2008 | 23.42 | 23.62 | 23.27 | 23.37 | 1,991,941 | -0.03(-0.14%) |
Aug 15, 2008 | 23.26 | 23.66 | 23.20 | 23.40 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.51 | 23.59 | 23.18 | 23.26 | 2,596,282 | -0.38(-1.61%) |
Aug 13, 2008 | 23.46 | 23.75 | 23.10 | 23.64 | 2,565,431 | +0.16(+0.70%) |
Aug 12, 2008 | 23.77 | 23.79 | 23.36 | 23.48 | 3,430,274 | -0.32(-1.36%) |
Aug 11, 2008 | 23.44 | 23.95 | 23.30 | 23.80 | 3,601,142 | +0.28(+1.19%) |
Aug 08, 2008 | 23.18 | 23.55 | 23.02 | 23.52 | 2,935,805 | +0.46(+1.98%) |
Aug 07, 2008 | 23.16 | 23.42 | 22.89 | 23.06 | 4,379,478 | -0.13(-0.55%) |
Aug 06, 2008 | 23.45 | 23.56 | 23.00 | 23.19 | 5,852,665 | -0.17(-0.73%) |
Aug 05, 2008 | 23.48 | 23.65 | 23.15 | 23.36 | 6,359,208 | +0.08(+0.35%) |
Aug 04, 2008 | 23.44 | 23.62 | 23.26 | 23.28 | 5,138,219 | -0.14(-0.61%) |
Aug 01, 2008 | 24.44 | 24.54 | 23.42 | 23.42 | 4,763,613 | -0.87(-3.60%) |
Jul 31, 2008 | 24.39 | 24.61 | 24.27 | 24.30 | 4,236,980 | -0.14(-0.59%) |
Jul 30, 2008 | 23.87 | 24.49 | 23.78 | 24.44 | 6,194,063 | +0.56(+2.35%) |
Jul 29, 2008 | 23.88 | 24.16 | 23.68 | 23.88 | 6,809,021 | -0.17(-0.71%) |
Jul 28, 2008 | 23.72 | 24.23 | 23.72 | 24.05 | 4,634,243 | +0.23(+0.97%) |
Jul 25, 2008 | 24.22 | 24.26 | 23.77 | 23.82 | 3,653,057 | -0.26(-1.07%) |
Jul 24, 2008 | 24.07 | 24.22 | 23.50 | 24.08 | 5,690,815 | +0.06(+0.25%) |
Jul 23, 2008 | 24.50 | 24.59 | 23.92 | 24.02 | 5,301,585 | -0.50(-2.04%) |
Jul 22, 2008 | 24.53 | 25.05 | 24.50 | 24.52 | 4,455,675 | -0.12(-0.47%) |
Jul 21, 2008 | 24.47 | 24.73 | 24.03 | 24.63 | 3,218,294 | +0.18(+0.72%) |
Jul 18, 2008 | 24.29 | 24.79 | 24.06 | 24.46 | 5,065,668 | +0.14(+0.59%) |
Jul 17, 2008 | 24.39 | 24.48 | 23.94 | 24.31 | 5,662,692 | -0.18(-0.74%) |
Jul 16, 2008 | 24.99 | 25.16 | 24.35 | 24.49 | 5,739,776 | -0.65(-2.58%) |
Jul 15, 2008 | 25.30 | 25.34 | 24.92 | 25.14 | 4,321,101 | -0.15(-0.59%) |
Jul 14, 2008 | 26.03 | 26.03 | 25.21 | 25.29 | 4,885,303 | -0.48(-1.88%) |
Jul 11, 2008 | 25.68 | 26.17 | 25.53 | 25.78 | 4,314,884 | -0.14(-0.55%) |
Jul 10, 2008 | 25.87 | 26.04 | 25.65 | 25.92 | 3,912,331 | +0.10(+0.40%) |
Jul 09, 2008 | 25.55 | 25.97 | 25.55 | 25.81 | 3,720,079 | +0.19(+0.75%) |
Jul 08, 2008 | 25.69 | 25.99 | 25.42 | 25.62 | 5,692,008 | -0.14(-0.56%) |
Jul 07, 2008 | 25.83 | 26.27 | 25.51 | 25.76 | 4,132,235 | -0.07(-0.28%) |
Jul 04, 2008 | 26.28 | 26.42 | 25.75 | 25.84 | 3,219,129 | +0.00(+0.00%) |
Jul 03, 2008 | 26.28 | 26.42 | 25.75 | 25.84 | 3,219,129 | -0.28(-1.07%) |
Jul 02, 2008 | 26.32 | 26.67 | 26.10 | 26.12 | 6,809,688 | -0.10(-0.40%) |
Jul 01, 2008 | 25.84 | 26.33 | 25.52 | 26.22 | 5,405,035 | +0.10(+0.40%) |
Jun 30, 2008 | 25.82 | 26.22 | 25.41 | 26.12 | 7,302,355 | +0.71(+2.79%) |
Jun 27, 2008 | 25.91 | 26.08 | 25.32 | 25.41 | 5,706,165 | -0.41(-1.60%) |
Jun 26, 2008 | 25.97 | 26.25 | 25.79 | 25.82 | 5,835,679 | -0.49(-1.86%) |
Jun 25, 2008 | 26.33 | 26.52 | 26.06 | 26.31 | 4,871,576 | +0.14(+0.55%) |
Jun 24, 2008 | 26.10 | 26.36 | 25.88 | 26.17 | 5,142,676 | +0.04(+0.15%) |
Jun 23, 2008 | 26.02 | 26.33 | 26.02 | 26.13 | 3,083,048 | +0.24(+0.91%) |
Jun 20, 2008 | 25.99 | 26.55 | 25.89 | 25.89 | 6,522,044 | -0.24(-0.93%) |
Jun 19, 2008 | 25.79 | 26.26 | 25.76 | 26.13 | 5,031,587 | +0.50(+1.95%) |
Jun 18, 2008 | 25.48 | 25.84 | 25.38 | 25.63 | 4,463,303 | +0.04(+0.15%) |
Jun 17, 2008 | 25.65 | 25.76 | 25.55 | 25.59 | 2,493,903 | +0.03(+0.11%) |
Jun 16, 2008 | 25.25 | 25.60 | 25.05 | 25.57 | 3,449,317 | +0.20(+0.78%) |
Jun 13, 2008 | 25.24 | 25.52 | 25.16 | 25.37 | 5,074,784 | +0.18(+0.70%) |
Jun 12, 2008 | 25.52 | 25.64 | 25.05 | 25.19 | 4,164,972 | -0.25(-0.97%) |
Jun 11, 2008 | 25.78 | 25.96 | 25.41 | 25.44 | 5,909,320 | -0.43(-1.68%) |
Jun 10, 2008 | 25.65 | 25.97 | 25.37 | 25.87 | 3,992,759 | +0.14(+0.53%) |
Jun 09, 2008 | 25.28 | 25.79 | 25.28 | 25.74 | 3,103,732 | +0.48(+1.92%) |
Jun 06, 2008 | 25.90 | 26.01 | 25.20 | 25.25 | 4,458,174 | -0.80(-3.08%) |
Jun 05, 2008 | 25.91 | 26.08 | 25.57 | 26.06 | 6,332,121 | +0.23(+0.89%) |
Jun 04, 2008 | 25.49 | 25.92 | 25.48 | 25.82 | 4,023,967 | +0.26(+1.01%) |
Jun 03, 2008 | 25.38 | 25.71 | 25.32 | 25.57 | 6,067,251 | +0.34(+1.35%) |
Jun 02, 2008 | 25.41 | 25.44 | 25.12 | 25.23 | 4,230,610 | -0.24(-0.93%) |
May 30, 2008 | 25.34 | 25.61 | 25.19 | 25.46 | 4,340,100 | +0.23(+0.92%) |
May 29, 2008 | 25.09 | 25.33 | 24.92 | 25.23 | 2,282,993 | +0.14(+0.57%) |
May 28, 2008 | 24.99 | 25.18 | 24.82 | 25.09 | 2,508,676 | +0.07(+0.26%) |
May 27, 2008 | 24.91 | 25.11 | 24.76 | 25.02 | 3,774,975 | +0.03(+0.13%) |
May 26, 2008 | 25.63 | 25.75 | 24.99 | 24.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.63 | 25.75 | 24.99 | 24.99 | 3,718,435 | -0.71(-2.76%) |
May 22, 2008 | 25.65 | 25.84 | 25.35 | 25.70 | 3,166,964 | +0.13(+0.52%) |
May 21, 2008 | 25.60 | 25.84 | 25.52 | 25.57 | 4,488,308 | +0.07(+0.26%) |
May 20, 2008 | 25.29 | 25.62 | 25.14 | 25.50 | 4,206,467 | +0.14(+0.54%) |
May 19, 2008 | 25.24 | 25.55 | 25.22 | 25.36 | 3,095,879 | +0.08(+0.33%) |
May 16, 2008 | 25.13 | 25.31 | 25.03 | 25.28 | 3,453,286 | +0.17(+0.68%) |
May 15, 2008 | 25.03 | 25.13 | 24.90 | 25.11 | 3,072,266 | -0.02(-0.07%) |
May 14, 2008 | 24.77 | 25.20 | 24.71 | 25.13 | 4,291,298 | +0.42(+1.69%) |
May 13, 2008 | 25.05 | 25.11 | 24.68 | 24.71 | 2,596,684 | -0.20(-0.82%) |
May 12, 2008 | 24.85 | 24.92 | 24.64 | 24.91 | 2,035,986 | +0.17(+0.69%) |
May 09, 2008 | 24.75 | 24.85 | 24.31 | 24.74 | 2,906,822 | -0.01(-0.04%) |
May 08, 2008 | 25.03 | 25.11 | 24.43 | 24.75 | 4,686,316 | +0.27(+1.10%) |
May 07, 2008 | 24.70 | 24.74 | 24.44 | 24.48 | 3,895,943 | -0.15(-0.62%) |
May 06, 2008 | 24.61 | 24.76 | 24.14 | 24.64 | 4,221,861 | -0.01(-0.02%) |
May 05, 2008 | 25.03 | 25.03 | 24.60 | 24.64 | 4,441,591 | -0.43(-1.71%) |
May 02, 2008 | 24.44 | 25.26 | 24.21 | 25.07 | 5,439,007 | +0.74(+3.05%) |
May 01, 2008 | 23.89 | 24.35 | 23.79 | 24.33 | 3,235,415 | +0.47(+1.96%) |
Apr 30, 2008 | 23.77 | 24.21 | 23.73 | 23.86 | 3,520,708 | -0.03(-0.12%) |
Apr 29, 2008 | 23.80 | 24.00 | 23.67 | 23.89 | 3,565,824 | +0.01(+0.05%) |
Apr 28, 2008 | 24.03 | 24.24 | 23.82 | 23.88 | 3,564,079 | -0.07(-0.28%) |
Apr 25, 2008 | 23.93 | 24.05 | 23.80 | 23.94 | 2,083,101 | +0.08(+0.35%) |
Apr 24, 2008 | 24.04 | 24.15 | 23.80 | 23.86 | 3,340,061 | -0.10(-0.41%) |
Apr 23, 2008 | 23.88 | 24.05 | 23.73 | 23.96 | 5,538,263 | +0.08(+0.35%) |
Apr 22, 2008 | 23.94 | 24.04 | 23.73 | 23.88 | 2,579,558 | -0.21(-0.87%) |
Apr 21, 2008 | 24.16 | 24.26 | 23.83 | 24.09 | 3,688,309 | -0.21(-0.88%) |
Apr 18, 2008 | 24.46 | 24.52 | 24.15 | 24.30 | 3,926,262 | +0.19(+0.80%) |
Apr 17, 2008 | 24.21 | 24.49 | 24.04 | 24.11 | 2,954,177 | -0.21(-0.86%) |
Apr 16, 2008 | 24.12 | 24.36 | 23.83 | 24.32 | 3,159,074 | +0.43(+1.82%) |
Apr 15, 2008 | 23.77 | 23.99 | 23.61 | 23.88 | 3,214,676 | +0.22(+0.93%) |
Apr 14, 2008 | 23.66 | 23.74 | 23.50 | 23.66 | 2,537,294 | +0.04(+0.19%) |
Apr 11, 2008 | 23.61 | 23.95 | 23.54 | 23.62 | 6,779,886 | -0.23(-0.97%) |
Apr 10, 2008 | 23.97 | 24.00 | 23.61 | 23.85 | 6,015,135 | -0.07(-0.30%) |
Apr 09, 2008 | 24.02 | 24.15 | 23.76 | 23.92 | 4,554,268 | +0.00(+0.00%) |
Apr 08, 2008 | 23.75 | 23.98 | 23.72 | 23.92 | 3,682,003 | +0.05(+0.23%) |
Apr 07, 2008 | 23.98 | 23.98 | 23.67 | 23.87 | 5,226,461 | +0.10(+0.44%) |
Apr 04, 2008 | 23.34 | 24.31 | 23.28 | 23.76 | 6,178,187 | +0.49(+2.10%) |
Apr 03, 2008 | 23.42 | 23.56 | 23.24 | 23.27 | 3,271,421 | -0.24(-1.01%) |
Apr 02, 2008 | 23.34 | 23.71 | 23.32 | 23.51 | 4,832,438 | +0.14(+0.61%) |
Apr 01, 2008 | 22.61 | 23.40 | 22.61 | 23.37 | 7,997,188 | +0.91(+4.04%) |
Mar 31, 2008 | 22.31 | 22.56 | 22.15 | 22.46 | 4,588,303 | +0.19(+0.84%) |
Mar 28, 2008 | 22.50 | 22.76 | 22.21 | 22.27 | 3,164,406 | -0.16(-0.71%) |
Mar 27, 2008 | 22.46 | 22.73 | 22.39 | 22.43 | 5,626,043 | +0.08(+0.34%) |
Mar 26, 2008 | 22.13 | 22.56 | 22.13 | 22.35 | 4,843,319 | +0.08(+0.37%) |
Mar 25, 2008 | 22.34 | 22.55 | 22.24 | 22.27 | 5,142,205 | -0.10(-0.47%) |
Mar 24, 2008 | 22.45 | 22.66 | 22.17 | 22.38 | 3,561,891 | -0.03(-0.15%) |
Mar 21, 2008 | 22.18 | 22.46 | 21.89 | 22.41 | 8,218,487 | -0.00(-0.00%) |
Mar 20, 2008 | 22.18 | 22.46 | 21.89 | 22.41 | 8,218,487 | +0.34(+1.55%) |
Mar 19, 2008 | 22.74 | 23.03 | 22.07 | 22.07 | 8,274,134 | -0.24(-1.08%) |
Mar 18, 2008 | 22.49 | 22.67 | 22.11 | 22.31 | 7,071,671 | +0.20(+0.89%) |
Mar 17, 2008 | 21.29 | 22.24 | 21.29 | 22.11 | 8,904,166 | +0.35(+1.62%) |
Mar 14, 2008 | 21.93 | 22.04 | 21.36 | 21.76 | 7,770,789 | -0.05(-0.25%) |
Mar 13, 2008 | 22.01 | 22.02 | 21.62 | 21.82 | 7,238,183 | -0.24(-1.07%) |
Mar 12, 2008 | 22.14 | 22.49 | 22.02 | 22.05 | 6,247,670 | -0.08(-0.37%) |
Mar 11, 2008 | 22.00 | 22.16 | 21.61 | 22.13 | 6,340,113 | +0.66(+3.07%) |
Mar 10, 2008 | 21.56 | 21.69 | 21.24 | 21.47 | 5,528,902 | -0.03(-0.13%) |
Mar 07, 2008 | 21.54 | 21.65 | 21.35 | 21.50 | 5,668,449 | -0.16(-0.74%) |
Mar 06, 2008 | 22.26 | 22.40 | 21.66 | 21.66 | 6,437,142 | -0.66(-2.96%) |
Mar 05, 2008 | 22.08 | 22.33 | 21.85 | 22.32 | 6,606,285 | +0.18(+0.82%) |
Mar 04, 2008 | 21.96 | 22.33 | 21.85 | 22.14 | 8,460,638 | +0.02(+0.10%) |