Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.07 | 15.47 | 15.01 | 15.19 | 12,956,958 | +0.15(+1.03%) |
Mar 30, 2009 | 15.07 | 15.15 | 14.84 | 15.03 | 14,971,557 | -0.46(-2.95%) |
Mar 26, 2009 | 15.41 | 15.53 | 15.12 | 15.49 | 11,711,299 | +0.18(+1.20%) |
Mar 25, 2009 | 15.41 | 15.59 | 15.07 | 15.31 | 11,903,714 | -0.01(-0.04%) |
Mar 24, 2009 | 15.57 | 15.65 | 15.31 | 15.31 | 10,842,823 | -0.34(-2.16%) |
Mar 23, 2009 | 15.25 | 15.69 | 15.24 | 15.65 | 11,870,308 | +0.58(+3.87%) |
Mar 20, 2009 | 15.20 | 15.42 | 15.01 | 15.07 | 13,217,803 | -0.27(-1.78%) |
Mar 19, 2009 | 15.28 | 15.38 | 15.07 | 15.34 | 14,716,856 | +0.22(+1.45%) |
Mar 18, 2009 | 14.65 | 15.22 | 14.47 | 15.12 | 14,969,457 | +0.48(+3.25%) |
Mar 17, 2009 | 14.46 | 14.71 | 14.31 | 14.65 | 10,622,186 | +0.23(+1.57%) |
Mar 16, 2009 | 14.19 | 14.68 | 14.13 | 14.42 | 15,113,876 | +0.38(+2.71%) |
Mar 13, 2009 | 13.97 | 14.14 | 13.93 | 14.04 | 0 | +0.19(+1.37%) |
Mar 12, 2009 | 13.70 | 13.94 | 13.56 | 13.85 | 10,962,854 | +0.18(+1.30%) |
Mar 11, 2009 | 13.85 | 13.88 | 13.65 | 13.67 | 15,801,866 | -0.07(-0.52%) |
Mar 10, 2009 | 13.57 | 13.92 | 13.53 | 13.74 | 14,443,990 | +0.23(+1.67%) |
Mar 09, 2009 | 13.64 | 13.79 | 13.36 | 13.52 | 17,022,960 | -0.26(-1.90%) |
Mar 06, 2009 | 13.81 | 14.18 | 13.46 | 13.78 | 0 | +0.08(+0.56%) |
Mar 05, 2009 | 14.03 | 14.18 | 13.55 | 13.70 | 13,079,922 | -0.50(-3.52%) |
Mar 04, 2009 | 14.16 | 14.41 | 14.00 | 14.20 | 9,591,331 | -0.39(-2.69%) |
Mar 02, 2009 | 14.88 | 15.07 | 14.49 | 14.59 | 19,338,154 | -0.48(-3.16%) |
Feb 27, 2009 | 15.19 | 15.32 | 14.81 | 15.07 | 0 | -0.24(-1.55%) |
Feb 26, 2009 | 15.63 | 15.75 | 15.24 | 15.31 | 11,312,595 | -0.26(-1.64%) |
Feb 25, 2009 | 15.60 | 15.73 | 15.46 | 15.56 | 11,034,736 | -0.10(-0.64%) |
Feb 24, 2009 | 15.23 | 15.78 | 15.23 | 15.66 | 12,997,937 | +0.44(+2.89%) |
Feb 23, 2009 | 15.68 | 15.77 | 15.13 | 15.22 | 9,729,938 | -0.37(-2.40%) |
Feb 20, 2009 | 15.79 | 15.87 | 15.31 | 15.60 | 19,088,498 | -0.36(-2.26%) |
Feb 19, 2009 | 16.00 | 16.14 | 15.88 | 15.96 | 13,155,256 | +0.07(+0.44%) |
Feb 18, 2009 | 16.09 | 16.16 | 15.77 | 15.89 | 14,508,246 | -0.24(-1.51%) |
Feb 17, 2009 | 16.64 | 16.64 | 16.06 | 16.13 | 15,662,208 | -0.73(-4.34%) |
Feb 13, 2009 | 16.84 | 17.07 | 16.82 | 16.86 | 11,590,553 | -0.10(-0.60%) |
Feb 12, 2009 | 16.80 | 16.98 | 16.52 | 16.96 | 20,033,520 | -0.15(-0.87%) |
Feb 11, 2009 | 17.30 | 17.30 | 16.95 | 17.11 | 14,922,326 | -0.05(-0.31%) |
Feb 10, 2009 | 17.62 | 17.67 | 17.04 | 17.17 | 16,089,709 | -0.50(-2.84%) |
Feb 09, 2009 | 17.81 | 17.86 | 17.49 | 17.67 | 12,275,313 | -0.10(-0.56%) |
Feb 06, 2009 | 17.65 | 17.96 | 17.51 | 17.77 | 13,259,335 | +0.11(+0.64%) |
Feb 05, 2009 | 17.48 | 17.75 | 17.36 | 17.65 | 13,898,042 | +0.12(+0.71%) |
Feb 04, 2009 | 17.58 | 17.73 | 17.37 | 17.53 | 13,599,443 | +0.13(+0.75%) |
Feb 03, 2009 | 17.26 | 17.52 | 17.17 | 17.40 | 11,228,324 | +0.08(+0.45%) |
Feb 02, 2009 | 17.03 | 17.38 | 16.89 | 17.32 | 12,294,234 | +0.10(+0.55%) |
Jan 30, 2009 | 17.63 | 17.72 | 17.09 | 17.23 | 0 | -0.35(-2.00%) |
Jan 29, 2009 | 17.61 | 17.94 | 17.49 | 17.58 | 13,765,950 | -0.13(-0.74%) |
Jan 28, 2009 | 17.81 | 17.83 | 17.17 | 17.71 | 11,909,929 | +0.11(+0.64%) |
Jan 27, 2009 | 17.56 | 17.73 | 17.40 | 17.59 | 8,342,324 | +0.08(+0.48%) |
Jan 26, 2009 | 17.17 | 17.67 | 17.13 | 17.51 | 10,376,957 | +0.41(+2.40%) |
Jan 23, 2009 | 16.77 | 17.17 | 16.68 | 17.10 | 12,917,811 | +0.04(+0.21%) |
Jan 22, 2009 | 16.97 | 17.20 | 16.88 | 17.07 | 11,397,820 | -0.01(-0.03%) |
Jan 21, 2009 | 17.20 | 17.20 | 16.67 | 17.07 | 10,179,821 | +0.19(+1.13%) |
Jan 20, 2009 | 17.18 | 17.31 | 16.86 | 16.88 | 10,049,048 | -0.30(-1.73%) |
Jan 16, 2009 | 17.07 | 17.33 | 16.94 | 17.18 | 0 | +0.33(+1.98%) |
Jan 15, 2009 | 16.78 | 16.89 | 16.50 | 16.85 | 13,346,598 | +0.09(+0.53%) |
Jan 14, 2009 | 16.76 | 16.83 | 16.38 | 16.76 | 11,012,295 | -0.21(-1.23%) |
Jan 13, 2009 | 17.35 | 17.36 | 16.85 | 16.96 | 13,124,085 | -0.33(-1.89%) |
Jan 12, 2009 | 17.33 | 17.45 | 17.24 | 17.29 | 7,878,063 | +0.01(+0.03%) |
Jan 09, 2009 | 17.53 | 17.53 | 17.21 | 17.29 | 7,538,980 | -0.14(-0.78%) |
Jan 08, 2009 | 17.33 | 17.47 | 17.27 | 17.42 | 14,121,190 | -0.09(-0.51%) |
Jan 07, 2009 | 17.51 | 17.56 | 17.30 | 17.51 | 8,210,669 | -0.14(-0.81%) |
Jan 06, 2009 | 17.91 | 18.11 | 17.58 | 17.65 | 16,119,403 | -0.26(-1.43%) |
Jan 05, 2009 | 17.68 | 17.91 | 17.60 | 17.91 | 11,458,531 | +0.25(+1.41%) |
Jan 02, 2009 | 17.44 | 17.79 | 17.24 | 17.66 | 0 | +0.40(+2.34%) |
Jan 01, 2009 | 17.05 | 17.36 | 17.01 | 17.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.05 | 17.36 | 17.01 | 17.26 | 7,202,096 | +0.27(+1.61%) |
Dec 30, 2008 | 16.92 | 17.01 | 16.77 | 16.98 | 6,713,812 | +0.26(+1.53%) |
Dec 29, 2008 | 16.66 | 16.84 | 16.51 | 16.73 | 3,138,977 | +0.04(+0.21%) |
Dec 26, 2008 | 16.74 | 16.87 | 16.68 | 16.69 | 1,827,970 | +0.04(+0.21%) |
Dec 24, 2008 | 16.50 | 16.71 | 16.50 | 16.66 | 1,772,745 | +0.08(+0.51%) |
Dec 23, 2008 | 16.78 | 16.99 | 16.49 | 16.57 | 5,778,889 | -0.19(-1.14%) |
Dec 22, 2008 | 16.96 | 17.03 | 16.58 | 16.76 | 10,634,809 | -0.23(-1.33%) |
Dec 19, 2008 | 17.05 | 17.27 | 16.86 | 16.99 | 13,443,453 | -0.11(-0.66%) |
Dec 18, 2008 | 17.01 | 17.43 | 16.98 | 17.10 | 16,671,885 | +0.14(+0.84%) |
Dec 17, 2008 | 17.37 | 17.45 | 16.89 | 16.96 | 15,509,354 | -0.53(-3.03%) |
Dec 16, 2008 | 16.94 | 17.56 | 16.93 | 17.49 | 12,175,303 | +0.58(+3.41%) |
Dec 15, 2008 | 17.27 | 17.27 | 16.69 | 16.91 | 11,474,354 | -0.27(-1.56%) |
Dec 12, 2008 | 17.02 | 17.19 | 16.64 | 17.18 | 11,626,113 | +0.11(+0.63%) |
Dec 11, 2008 | 17.26 | 17.52 | 16.95 | 17.07 | 10,734,850 | -0.14(-0.79%) |
Dec 10, 2008 | 16.93 | 17.31 | 16.93 | 17.21 | 9,667,791 | +0.26(+1.51%) |
Dec 09, 2008 | 17.20 | 17.29 | 16.82 | 16.95 | 15,085,417 | -0.24(-1.42%) |
Dec 08, 2008 | 17.58 | 17.58 | 16.93 | 17.20 | 13,782,035 | +0.27(+1.62%) |
Dec 05, 2008 | 16.47 | 17.14 | 16.04 | 16.92 | 20,069,666 | +0.11(+0.64%) |
Dec 04, 2008 | 17.39 | 17.48 | 16.44 | 16.82 | 19,195,118 | -0.63(-3.61%) |
Dec 03, 2008 | 17.02 | 17.57 | 16.79 | 17.45 | 16,548,825 | +0.30(+1.73%) |
Dec 02, 2008 | 16.99 | 17.15 | 16.61 | 17.15 | 18,607,922 | +0.43(+2.60%) |
Dec 01, 2008 | 17.69 | 17.80 | 16.71 | 16.71 | 15,536,995 | -1.19(-6.64%) |
Nov 28, 2008 | 17.68 | 17.92 | 17.30 | 17.90 | 5,004,280 | +0.31(+1.76%) |
Nov 26, 2008 | 17.24 | 17.65 | 17.05 | 17.59 | 16,349,647 | -0.06(-0.34%) |
Nov 25, 2008 | 17.65 | 17.83 | 17.09 | 17.65 | 19,532,518 | +0.34(+1.99%) |
Nov 24, 2008 | 17.15 | 17.72 | 16.90 | 17.31 | 16,948,582 | +0.17(+1.01%) |
Nov 21, 2008 | 15.72 | 17.14 | 15.72 | 17.14 | 32,302,846 | +1.56(+10.00%) |
Nov 20, 2008 | 16.41 | 16.79 | 15.44 | 15.58 | 26,723,496 | -0.96(-5.82%) |
Nov 19, 2008 | 16.79 | 17.44 | 16.51 | 16.54 | 17,745,922 | -0.36(-2.14%) |
Nov 18, 2008 | 16.69 | 17.29 | 16.51 | 16.90 | 20,778,888 | -0.18(-1.08%) |
Nov 17, 2008 | 17.08 | 17.56 | 16.72 | 17.09 | 17,655,062 | -0.03(-0.17%) |
Nov 14, 2008 | 17.11 | 17.90 | 16.79 | 17.12 | 22,004,538 | -0.42(-2.37%) |
Nov 13, 2008 | 16.31 | 17.59 | 16.17 | 17.53 | 24,822,638 | +1.24(+7.59%) |
Nov 12, 2008 | 16.45 | 16.67 | 16.30 | 16.30 | 11,660,186 | -0.56(-3.31%) |
Nov 11, 2008 | 16.66 | 17.14 | 16.36 | 16.86 | 13,454,326 | +0.00(+0.00%) |
Nov 10, 2008 | 17.53 | 17.59 | 16.54 | 16.86 | 13,998,518 | -0.42(-2.41%) |
Nov 07, 2008 | 16.64 | 17.29 | 16.39 | 17.27 | 14,178,154 | +0.78(+4.72%) |
Nov 06, 2008 | 17.09 | 17.20 | 16.23 | 16.49 | 16,608,859 | -0.72(-4.18%) |
Nov 05, 2008 | 17.35 | 17.71 | 17.07 | 17.21 | 14,778,953 | -0.62(-3.47%) |
Nov 04, 2008 | 17.63 | 18.02 | 17.43 | 17.83 | 13,105,406 | +0.39(+2.25%) |
Nov 03, 2008 | 17.51 | 17.53 | 17.07 | 17.44 | 10,231,246 | +0.26(+1.49%) |
Oct 31, 2008 | 17.86 | 18.08 | 17.17 | 17.18 | 20,013,576 | -0.47(-2.66%) |
Oct 30, 2008 | 17.33 | 17.75 | 17.01 | 17.65 | 17,455,666 | +0.93(+5.58%) |
Oct 29, 2008 | 17.37 | 17.62 | 16.72 | 16.72 | 14,743,259 | -0.75(-4.29%) |
Oct 28, 2008 | 16.64 | 17.48 | 15.67 | 17.47 | 13,412,254 | +1.78(+11.33%) |
Oct 27, 2008 | 16.16 | 16.52 | 15.69 | 15.69 | 12,631,169 | -0.64(-3.90%) |
Oct 24, 2008 | 15.76 | 16.73 | 15.67 | 16.33 | 23,413,730 | -0.61(-3.58%) |
Oct 23, 2008 | 16.30 | 17.15 | 15.72 | 16.93 | 26,803,680 | +0.75(+4.67%) |
Oct 22, 2008 | 17.19 | 17.19 | 15.59 | 16.18 | 16,393,146 | -0.96(-5.58%) |
Oct 21, 2008 | 17.59 | 17.65 | 16.98 | 17.14 | 12,091,146 | -0.67(-3.77%) |
Oct 20, 2008 | 16.42 | 17.81 | 16.41 | 17.81 | 16,770,998 | +1.52(+9.30%) |
Oct 17, 2008 | 16.48 | 17.34 | 15.78 | 16.29 | 18,843,452 | +0.12(+0.74%) |
Oct 16, 2008 | 16.07 | 16.35 | 15.07 | 16.17 | 18,084,906 | +0.48(+3.07%) |
Oct 15, 2008 | 16.72 | 17.05 | 15.69 | 15.69 | 14,593,385 | -1.48(-8.62%) |
Oct 14, 2008 | 18.34 | 18.34 | 16.34 | 17.17 | 18,645,948 | -0.12(-0.69%) |
Oct 13, 2008 | 16.21 | 17.33 | 15.58 | 17.29 | 10,211,498 | +1.98(+12.93%) |
Oct 10, 2008 | 15.56 | 15.93 | 13.84 | 15.31 | 24,948,070 | -0.84(-5.22%) |
Oct 09, 2008 | 17.33 | 17.70 | 16.05 | 16.16 | 16,430,392 | -0.94(-5.48%) |
Oct 08, 2008 | 16.77 | 17.71 | 16.65 | 17.09 | 17,550,554 | -0.32(-1.86%) |
Oct 07, 2008 | 18.14 | 18.50 | 17.37 | 17.42 | 15,208,315 | -0.70(-3.84%) |
Oct 06, 2008 | 18.59 | 19.20 | 17.53 | 18.11 | 16,219,475 | -0.98(-5.14%) |
Oct 03, 2008 | 19.48 | 19.78 | 19.01 | 19.09 | 0 | -0.15(-0.77%) |
Oct 02, 2008 | 19.50 | 19.83 | 19.14 | 19.24 | 8,817,758 | -0.44(-2.24%) |
Oct 01, 2008 | 19.81 | 19.86 | 19.31 | 19.68 | 11,313,032 | +0.02(+0.09%) |
Sep 30, 2008 | 19.46 | 19.77 | 19.36 | 19.66 | 5,651,321 | +0.14(+0.70%) |
Sep 29, 2008 | 20.29 | 20.29 | 19.32 | 19.53 | 12,750,712 | -1.00(-4.87%) |
Sep 26, 2008 | 19.92 | 20.69 | 19.92 | 20.52 | 0 | +0.01(+0.03%) |
Sep 25, 2008 | 20.07 | 20.74 | 20.07 | 20.52 | 7,064,997 | +0.42(+2.07%) |
Sep 24, 2008 | 20.00 | 20.11 | 19.74 | 20.10 | 5,562,798 | +0.17(+0.83%) |
Sep 23, 2008 | 20.22 | 20.47 | 19.94 | 19.94 | 5,923,199 | -0.34(-1.70%) |
Sep 22, 2008 | 20.81 | 20.81 | 20.23 | 20.28 | 9,519,240 | -0.52(-2.51%) |
Sep 19, 2008 | 20.74 | 21.84 | 20.26 | 20.80 | 0 | +0.62(+3.06%) |
Sep 18, 2008 | 19.72 | 20.41 | 19.64 | 20.19 | 30,258,848 | +0.57(+2.91%) |
Sep 17, 2008 | 20.41 | 20.59 | 19.62 | 19.62 | 25,822,956 | -0.99(-4.79%) |
Sep 16, 2008 | 20.98 | 21.00 | 19.72 | 20.60 | 31,143,548 | -0.43(-2.06%) |
Sep 15, 2008 | 21.02 | 21.54 | 20.94 | 21.04 | 14,081,381 | -0.65(-2.99%) |
Sep 12, 2008 | 21.21 | 21.76 | 21.21 | 21.68 | 10,425,819 | +0.35(+1.64%) |
Sep 11, 2008 | 20.95 | 21.37 | 20.74 | 21.33 | 14,122,269 | +0.16(+0.76%) |
Sep 10, 2008 | 20.99 | 21.21 | 20.93 | 21.17 | 7,157,247 | +0.34(+1.63%) |
Sep 09, 2008 | 21.70 | 21.71 | 20.83 | 20.83 | 14,971,784 | -0.77(-3.55%) |
Sep 08, 2008 | 21.14 | 21.62 | 21.14 | 21.60 | 10,950,477 | +0.56(+2.68%) |
Sep 05, 2008 | 21.43 | 21.47 | 20.95 | 21.04 | 0 | -0.45(-2.10%) |
Sep 04, 2008 | 21.73 | 21.84 | 21.42 | 21.49 | 7,065,150 | -0.28(-1.28%) |
Sep 03, 2008 | 22.11 | 22.11 | 21.68 | 21.77 | 5,788,760 | -0.32(-1.45%) |
Sep 02, 2008 | 22.93 | 22.93 | 22.05 | 22.09 | 10,471,181 | -0.30(-1.33%) |
Aug 29, 2008 | 22.67 | 22.83 | 22.39 | 22.39 | 3,711,237 | -0.43(-1.88%) |
Aug 28, 2008 | 22.79 | 22.83 | 22.65 | 22.81 | 3,027,914 | +0.14(+0.60%) |
Aug 27, 2008 | 22.63 | 22.74 | 22.48 | 22.68 | 4,412,947 | +0.11(+0.47%) |
Aug 26, 2008 | 22.23 | 22.58 | 22.20 | 22.57 | 4,283,005 | +0.30(+1.36%) |
Aug 25, 2008 | 22.49 | 22.55 | 22.16 | 22.27 | 5,827,792 | -0.23(-1.03%) |
Aug 22, 2008 | 22.50 | 22.61 | 22.44 | 22.50 | 4,463,810 | +0.06(+0.26%) |
Aug 21, 2008 | 22.08 | 22.52 | 22.05 | 22.44 | 6,918,591 | +0.23(+1.02%) |
Aug 20, 2008 | 22.06 | 22.24 | 21.96 | 22.21 | 5,865,492 | +0.10(+0.46%) |
Aug 19, 2008 | 22.08 | 22.12 | 21.96 | 22.11 | 3,589,197 | +0.05(+0.24%) |
Aug 18, 2008 | 22.19 | 22.19 | 21.97 | 22.06 | 4,991,773 | +0.10(+0.43%) |
Aug 15, 2008 | 21.95 | 22.05 | 21.89 | 21.96 | 0 | +0.08(+0.38%) |
Aug 14, 2008 | 22.09 | 22.09 | 21.78 | 21.88 | 7,309,515 | -0.23(-1.05%) |
Aug 13, 2008 | 21.98 | 22.26 | 21.92 | 22.11 | 6,592,444 | +0.12(+0.57%) |
Aug 12, 2008 | 22.32 | 22.41 | 21.87 | 21.99 | 9,463,007 | -0.43(-1.94%) |
Aug 11, 2008 | 22.22 | 22.52 | 22.05 | 22.42 | 7,832,478 | +0.24(+1.07%) |
Aug 08, 2008 | 21.87 | 22.22 | 21.80 | 22.18 | 9,538,487 | +0.22(+1.00%) |
Aug 07, 2008 | 21.99 | 22.29 | 21.70 | 21.96 | 9,174,869 | +0.00(+0.00%) |
Aug 06, 2008 | 21.90 | 22.28 | 21.87 | 21.96 | 9,593,448 | +0.03(+0.14%) |
Aug 05, 2008 | 21.73 | 22.14 | 21.54 | 21.93 | 14,661,148 | +0.24(+1.10%) |
Aug 04, 2008 | 22.05 | 22.12 | 21.67 | 21.70 | 11,706,183 | -0.25(-1.14%) |
Aug 01, 2008 | 22.79 | 22.80 | 21.93 | 21.95 | 16,575,911 | -0.69(-3.05%) |
Jul 31, 2008 | 22.81 | 22.91 | 22.63 | 22.63 | 9,104,695 | -0.22(-0.96%) |
Jul 30, 2008 | 22.44 | 22.85 | 22.41 | 22.85 | 8,939,892 | +0.40(+1.80%) |
Jul 29, 2008 | 22.40 | 22.52 | 22.30 | 22.45 | 6,927,233 | +0.01(+0.03%) |
Jul 28, 2008 | 22.36 | 22.66 | 22.29 | 22.44 | 8,747,292 | +0.08(+0.37%) |
Jul 25, 2008 | 22.61 | 22.71 | 22.33 | 22.36 | 10,628,608 | -0.29(-1.26%) |
Jul 24, 2008 | 22.67 | 22.83 | 22.28 | 22.65 | 10,786,670 | +0.00(+0.00%) |
Jul 23, 2008 | 23.38 | 23.38 | 22.58 | 22.65 | 14,221,368 | -0.51(-2.18%) |
Jul 22, 2008 | 23.19 | 23.54 | 23.15 | 23.15 | 8,833,216 | -0.22(-0.94%) |
Jul 21, 2008 | 22.94 | 23.37 | 22.89 | 23.37 | 15,381,994 | +0.34(+1.47%) |
Jul 18, 2008 | 22.91 | 23.32 | 22.74 | 23.03 | 11,025,927 | +0.15(+0.68%) |
Jul 17, 2008 | 23.21 | 23.25 | 22.62 | 22.88 | 19,612,302 | -0.31(-1.33%) |
Jul 16, 2008 | 23.73 | 23.73 | 23.07 | 23.19 | 11,860,727 | -0.46(-1.96%) |
Jul 15, 2008 | 23.73 | 23.82 | 23.43 | 23.65 | 12,973,756 | -0.07(-0.30%) |
Jul 14, 2008 | 24.35 | 24.35 | 23.72 | 23.72 | 11,186,801 | -0.34(-1.41%) |
Jul 11, 2008 | 24.08 | 24.39 | 23.84 | 24.06 | 15,538,307 | -0.19(-0.78%) |
Jul 10, 2008 | 24.23 | 24.32 | 24.12 | 24.25 | 9,442,890 | +0.12(+0.49%) |
Jul 09, 2008 | 23.94 | 24.31 | 23.91 | 24.13 | 8,114,560 | +0.24(+1.00%) |
Jul 08, 2008 | 23.76 | 24.11 | 23.66 | 23.89 | 16,359,927 | +0.11(+0.47%) |
Jul 07, 2008 | 24.01 | 24.31 | 23.63 | 23.78 | 10,982,921 | -0.22(-0.92%) |
Jul 04, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | +0.00(+0.00%) |
Jul 03, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | -0.25(-1.03%) |
Jul 02, 2008 | 24.42 | 24.63 | 24.20 | 24.25 | 7,283,322 | -0.11(-0.44%) |
Jul 01, 2008 | 23.96 | 24.47 | 23.89 | 24.36 | 20,145,374 | +0.17(+0.69%) |
Jun 30, 2008 | 23.68 | 24.36 | 23.66 | 24.19 | 12,252,421 | +0.51(+2.16%) |
Jun 27, 2008 | 23.82 | 24.02 | 23.60 | 23.68 | 10,784,292 | -0.14(-0.57%) |
Jun 26, 2008 | 24.27 | 24.60 | 23.82 | 23.82 | 9,458,860 | -0.73(-2.98%) |
Jun 25, 2008 | 24.33 | 24.61 | 24.33 | 24.55 | 8,595,909 | +0.18(+0.73%) |
Jun 24, 2008 | 24.32 | 24.49 | 24.30 | 24.37 | 7,762,584 | -0.04(-0.17%) |
Jun 23, 2008 | 24.32 | 24.67 | 24.32 | 24.41 | 7,411,151 | +0.21(+0.86%) |
Jun 20, 2008 | 24.48 | 24.63 | 24.18 | 24.20 | 11,786,097 | -0.54(-2.19%) |
Jun 19, 2008 | 24.54 | 24.83 | 24.54 | 24.75 | 7,494,566 | +0.17(+0.68%) |
Jun 18, 2008 | 24.55 | 24.81 | 24.50 | 24.58 | 6,581,638 | -0.12(-0.51%) |
Jun 17, 2008 | 24.68 | 24.83 | 24.63 | 24.70 | 6,976,858 | +0.10(+0.41%) |
Jun 16, 2008 | 24.54 | 24.69 | 24.28 | 24.60 | 5,193,744 | +0.02(+0.10%) |
Jun 13, 2008 | 24.32 | 24.70 | 24.28 | 24.58 | 16,434,161 | +0.26(+1.05%) |
Jun 12, 2008 | 24.45 | 24.45 | 24.22 | 24.32 | 6,509,614 | -0.03(-0.12%) |
Jun 11, 2008 | 24.50 | 24.60 | 24.27 | 24.35 | 7,897,431 | -0.11(-0.46%) |
Jun 10, 2008 | 24.42 | 24.64 | 24.22 | 24.47 | 6,433,198 | -0.07(-0.29%) |
Jun 09, 2008 | 24.16 | 24.60 | 24.10 | 24.54 | 6,552,848 | +0.43(+1.80%) |
Jun 06, 2008 | 24.66 | 24.74 | 24.10 | 24.10 | 7,809,465 | -0.68(-2.73%) |
Jun 05, 2008 | 24.55 | 24.78 | 24.33 | 24.78 | 4,712,594 | +0.33(+1.34%) |
Jun 04, 2008 | 24.20 | 24.54 | 24.14 | 24.45 | 7,379,995 | +0.26(+1.08%) |
Jun 03, 2008 | 24.44 | 24.55 | 24.11 | 24.19 | 7,599,252 | -0.17(-0.68%) |
Jun 02, 2008 | 24.58 | 24.65 | 24.23 | 24.36 | 9,239,888 | -0.26(-1.04%) |
May 30, 2008 | 24.80 | 24.81 | 24.48 | 24.61 | 5,825,977 | -0.04(-0.17%) |
May 29, 2008 | 24.50 | 24.74 | 24.41 | 24.66 | 4,844,501 | +0.20(+0.80%) |
May 28, 2008 | 24.55 | 24.55 | 24.31 | 24.46 | 4,546,726 | -0.01(-0.02%) |
May 27, 2008 | 24.04 | 24.49 | 24.04 | 24.47 | 4,235,535 | +0.15(+0.61%) |
May 26, 2008 | 24.67 | 24.69 | 24.25 | 24.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.67 | 24.69 | 24.25 | 24.32 | 3,000,041 | -0.42(-1.71%) |
May 22, 2008 | 24.70 | 24.85 | 24.47 | 24.74 | 5,162,477 | +0.16(+0.65%) |
May 21, 2008 | 24.58 | 24.95 | 24.52 | 24.58 | 6,905,726 | -0.10(-0.41%) |
May 20, 2008 | 24.49 | 24.82 | 24.49 | 24.68 | 7,905,509 | +0.11(+0.46%) |
May 19, 2008 | 24.22 | 24.63 | 24.22 | 24.57 | 4,003,692 | +0.26(+1.08%) |
May 16, 2008 | 24.09 | 24.32 | 24.06 | 24.31 | 5,001,573 | +0.18(+0.74%) |
May 15, 2008 | 24.09 | 24.20 | 23.97 | 24.13 | 6,162,540 | -0.07(-0.27%) |
May 14, 2008 | 24.17 | 24.25 | 23.95 | 24.19 | 6,476,325 | +0.20(+0.82%) |
May 13, 2008 | 24.16 | 24.17 | 23.84 | 24.00 | 5,013,899 | -0.08(-0.32%) |
May 12, 2008 | 23.85 | 24.08 | 23.78 | 24.07 | 4,331,941 | +0.28(+1.17%) |
May 09, 2008 | 23.67 | 23.93 | 23.51 | 23.79 | 3,261,736 | +0.04(+0.18%) |
May 08, 2008 | 23.64 | 23.86 | 23.56 | 23.75 | 6,195,702 | +0.09(+0.38%) |
May 07, 2008 | 23.89 | 24.05 | 23.64 | 23.66 | 5,606,609 | -0.36(-1.51%) |
May 06, 2008 | 23.79 | 24.07 | 23.68 | 24.03 | 4,622,485 | -0.01(-0.02%) |
May 05, 2008 | 24.20 | 24.26 | 23.91 | 24.03 | 6,256,969 | -0.35(-1.44%) |
May 02, 2008 | 24.19 | 24.47 | 24.13 | 24.38 | 6,893,327 | +0.32(+1.31%) |
May 01, 2008 | 23.84 | 24.13 | 23.79 | 24.07 | 14,933,333 | +0.32(+1.35%) |
Apr 30, 2008 | 23.84 | 24.10 | 23.75 | 23.75 | 6,430,447 | -0.05(-0.20%) |
Apr 29, 2008 | 23.78 | 23.95 | 23.73 | 23.79 | 7,080,074 | -0.08(-0.35%) |
Apr 28, 2008 | 23.98 | 24.07 | 23.57 | 23.88 | 10,572,356 | -0.10(-0.42%) |
Apr 25, 2008 | 23.92 | 24.07 | 23.87 | 23.98 | 6,715,724 | +0.08(+0.32%) |
Apr 24, 2008 | 24.17 | 24.17 | 23.75 | 23.90 | 8,568,885 | -0.11(-0.47%) |
Apr 23, 2008 | 23.97 | 24.07 | 23.82 | 24.01 | 4,080,272 | +0.12(+0.52%) |
Apr 22, 2008 | 23.87 | 23.93 | 23.74 | 23.89 | 6,633,518 | -0.07(-0.27%) |
Apr 21, 2008 | 24.04 | 24.19 | 23.81 | 23.95 | 5,900,086 | -0.12(-0.52%) |
Apr 18, 2008 | 24.30 | 24.37 | 24.01 | 24.08 | 5,891,510 | -0.02(-0.10%) |
Apr 17, 2008 | 24.16 | 24.29 | 23.98 | 24.10 | 6,059,290 | -0.03(-0.12%) |
Apr 16, 2008 | 23.51 | 24.13 | 23.51 | 24.13 | 7,832,830 | +0.54(+2.29%) |
Apr 15, 2008 | 23.46 | 23.60 | 23.38 | 23.59 | 7,069,287 | +0.24(+1.02%) |
Apr 14, 2008 | 23.34 | 23.44 | 23.23 | 23.35 | 3,920,572 | +0.00(+0.00%) |
Apr 11, 2008 | 23.29 | 23.47 | 23.26 | 23.35 | 12,112,389 | +0.01(+0.03%) |
Apr 10, 2008 | 23.51 | 23.52 | 23.25 | 23.35 | 6,790,819 | -0.17(-0.73%) |
Apr 09, 2008 | 23.53 | 23.65 | 23.37 | 23.52 | 8,201,151 | -0.01(-0.03%) |
Apr 08, 2008 | 23.28 | 23.60 | 23.28 | 23.53 | 6,861,226 | +0.18(+0.79%) |
Apr 07, 2008 | 23.34 | 23.52 | 23.21 | 23.34 | 6,295,154 | +0.02(+0.08%) |
Apr 04, 2008 | 23.23 | 23.78 | 23.21 | 23.32 | 13,243,086 | -0.07(-0.28%) |
Apr 03, 2008 | 23.41 | 23.43 | 23.06 | 23.39 | 7,992,874 | -0.04(-0.18%) |
Apr 02, 2008 | 23.16 | 23.52 | 23.16 | 23.43 | 5,004,374 | +0.30(+1.31%) |