Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.10 | 21.26 | 19.89 | 20.32 | 6,238,830 | -0.79(-3.74%) |
Apr 29, 2009 | 21.64 | 21.64 | 20.28 | 21.11 | 5,143,478 | +0.46(+2.21%) |
Apr 28, 2009 | 20.64 | 21.42 | 20.33 | 20.65 | 3,612,002 | -0.36(-1.72%) |
Apr 27, 2009 | 20.85 | 21.38 | 20.60 | 21.01 | 5,518,768 | -0.65(-3.00%) |
Apr 24, 2009 | 21.05 | 22.18 | 20.44 | 21.66 | 5,613,954 | +0.62(+2.95%) |
Apr 23, 2009 | 20.28 | 21.07 | 19.29 | 21.04 | 4,052,963 | +1.25(+6.30%) |
Apr 22, 2009 | 19.57 | 21.19 | 19.39 | 19.79 | 5,705,876 | -0.47(-2.31%) |
Apr 21, 2009 | 18.73 | 20.58 | 18.34 | 20.26 | 6,384,889 | +1.04(+5.43%) |
Apr 20, 2009 | 19.77 | 20.33 | 19.07 | 19.22 | 6,429,507 | -1.37(-6.63%) |
Apr 17, 2009 | 20.57 | 21.33 | 20.15 | 20.58 | 4,549,482 | -0.18(-0.87%) |
Apr 16, 2009 | 20.78 | 21.58 | 19.85 | 20.76 | 6,417,493 | -0.05(-0.22%) |
Apr 15, 2009 | 19.92 | 20.98 | 19.48 | 20.81 | 9,451,229 | +0.59(+2.93%) |
Apr 14, 2009 | 21.48 | 21.52 | 20.05 | 20.22 | 6,966,715 | -1.96(-8.83%) |
Apr 13, 2009 | 21.40 | 22.48 | 20.90 | 22.17 | 3,179,029 | +0.27(+1.24%) |
Apr 09, 2009 | 19.80 | 21.98 | 19.80 | 21.90 | 4,875,836 | +2.35(+12.03%) |
Apr 08, 2009 | 19.42 | 19.86 | 19.18 | 19.55 | 3,846,457 | +0.45(+2.36%) |
Apr 07, 2009 | 20.23 | 20.53 | 19.08 | 19.10 | 3,349,645 | -1.78(-8.51%) |
Apr 06, 2009 | 21.77 | 21.77 | 20.26 | 20.88 | 5,013,627 | -0.90(-4.15%) |
Apr 03, 2009 | 19.95 | 21.85 | 19.66 | 21.78 | 5,467,695 | +1.83(+9.16%) |
Apr 02, 2009 | 19.15 | 20.22 | 18.78 | 19.95 | 5,135,811 | +1.20(+6.38%) |
Apr 01, 2009 | 18.22 | 19.09 | 18.13 | 18.75 | 2,920,607 | +0.03(+0.18%) |
Mar 31, 2009 | 18.11 | 18.91 | 17.77 | 18.72 | 4,416,003 | +0.81(+4.54%) |
Mar 30, 2009 | 18.17 | 18.43 | 17.86 | 17.91 | 3,506,126 | -1.20(-6.26%) |
Mar 26, 2009 | 18.96 | 19.22 | 17.76 | 19.10 | 3,996,969 | +0.70(+3.80%) |
Mar 25, 2009 | 18.43 | 18.61 | 17.10 | 18.40 | 3,278,693 | +0.56(+3.13%) |
Mar 24, 2009 | 19.15 | 19.49 | 17.75 | 17.85 | 4,766,355 | -1.68(-8.58%) |
Mar 23, 2009 | 17.91 | 19.66 | 17.88 | 19.52 | 5,504,819 | +2.50(+14.68%) |
Mar 20, 2009 | 18.16 | 18.25 | 16.98 | 17.02 | 3,461,384 | -1.39(-7.55%) |
Mar 19, 2009 | 18.74 | 18.90 | 18.09 | 18.41 | 3,835,227 | -0.16(-0.87%) |
Mar 18, 2009 | 17.45 | 18.83 | 17.09 | 18.57 | 4,180,887 | +0.73(+4.11%) |
Mar 17, 2009 | 16.70 | 17.86 | 16.50 | 17.84 | 3,530,399 | +1.13(+6.75%) |
Mar 16, 2009 | 18.45 | 18.48 | 16.61 | 16.71 | 3,131,655 | -1.61(-8.78%) |
Mar 13, 2009 | 18.65 | 18.67 | 17.76 | 18.32 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 17.64 | 18.56 | 16.90 | 18.40 | 4,988,261 | +0.66(+3.72%) |
Mar 11, 2009 | 17.76 | 18.39 | 17.43 | 17.74 | 5,466,403 | +0.12(+0.67%) |
Mar 10, 2009 | 16.12 | 17.76 | 15.80 | 17.62 | 5,784,219 | +2.00(+12.83%) |
Mar 09, 2009 | 14.70 | 15.66 | 14.34 | 15.62 | 3,433,359 | +0.76(+5.13%) |
Mar 06, 2009 | 15.49 | 15.49 | 14.08 | 14.86 | 0 | -0.17(-1.13%) |
Mar 05, 2009 | 15.61 | 15.67 | 14.85 | 15.02 | 4,566,837 | -0.76(-4.79%) |
Mar 04, 2009 | 16.19 | 16.80 | 15.32 | 15.78 | 3,322,298 | +0.57(+3.75%) |
Mar 02, 2009 | 16.59 | 16.69 | 14.99 | 15.21 | 3,960,939 | -1.65(-9.80%) |
Feb 27, 2009 | 16.81 | 17.24 | 16.14 | 16.86 | 0 | +0.66(+4.07%) |
Feb 26, 2009 | 16.99 | 17.48 | 16.10 | 16.20 | 4,199,116 | -0.12(-0.73%) |
Feb 25, 2009 | 16.13 | 16.90 | 15.50 | 16.32 | 3,344,790 | -0.05(-0.31%) |
Feb 24, 2009 | 15.47 | 16.45 | 15.33 | 16.37 | 4,940,904 | +0.89(+5.76%) |
Feb 23, 2009 | 17.17 | 17.17 | 15.36 | 15.48 | 3,946,747 | -1.42(-8.38%) |
Feb 20, 2009 | 14.92 | 16.97 | 14.54 | 16.90 | 6,189,052 | +1.72(+11.34%) |
Feb 19, 2009 | 16.42 | 16.44 | 14.99 | 15.18 | 3,526,181 | -0.93(-5.78%) |
Feb 18, 2009 | 16.11 | 16.58 | 15.46 | 16.11 | 4,406,969 | +0.03(+0.21%) |
Feb 17, 2009 | 16.93 | 17.46 | 15.98 | 16.07 | 4,769,657 | -1.39(-7.95%) |
Feb 13, 2009 | 18.21 | 18.39 | 17.38 | 17.46 | 3,145,207 | -0.94(-5.09%) |
Feb 12, 2009 | 18.23 | 18.62 | 17.33 | 18.40 | 3,626,823 | -0.36(-1.90%) |
Feb 11, 2009 | 18.86 | 18.99 | 18.02 | 18.75 | 4,842,392 | +0.21(+1.13%) |
Feb 10, 2009 | 19.16 | 19.57 | 18.50 | 18.55 | 5,891,430 | -1.42(-7.12%) |
Feb 09, 2009 | 19.81 | 20.14 | 19.44 | 19.97 | 2,835,181 | +0.18(+0.91%) |
Feb 06, 2009 | 18.70 | 19.86 | 18.62 | 19.79 | 3,154,644 | +1.13(+6.05%) |
Feb 05, 2009 | 18.62 | 19.13 | 17.79 | 18.66 | 2,848,570 | -0.05(-0.27%) |
Feb 04, 2009 | 18.96 | 19.73 | 18.62 | 18.71 | 3,225,394 | -0.35(-1.84%) |
Feb 03, 2009 | 18.71 | 19.22 | 18.39 | 19.06 | 3,082,944 | +0.43(+2.33%) |
Feb 02, 2009 | 17.48 | 18.74 | 17.17 | 18.62 | 2,210,360 | +0.63(+3.48%) |
Jan 30, 2009 | 19.21 | 19.67 | 17.57 | 18.00 | 0 | -0.97(-5.12%) |
Jan 29, 2009 | 19.34 | 19.92 | 18.88 | 18.97 | 4,478,223 | -0.84(-4.22%) |
Jan 28, 2009 | 18.91 | 19.92 | 18.42 | 19.80 | 3,597,697 | +1.44(+7.83%) |
Jan 27, 2009 | 18.26 | 18.61 | 17.91 | 18.36 | 2,044,612 | +0.11(+0.59%) |
Jan 26, 2009 | 17.63 | 18.49 | 17.38 | 18.26 | 2,600,530 | +0.51(+2.89%) |
Jan 23, 2009 | 16.68 | 17.84 | 16.34 | 17.74 | 2,348,411 | +0.63(+3.66%) |
Jan 22, 2009 | 16.98 | 17.94 | 16.79 | 17.12 | 2,701,862 | -0.63(-3.56%) |
Jan 21, 2009 | 16.37 | 17.86 | 16.13 | 17.75 | 5,026,142 | +1.51(+9.27%) |
Jan 20, 2009 | 17.97 | 17.97 | 16.03 | 16.24 | 3,476,629 | -2.01(-11.03%) |
Jan 16, 2009 | 17.26 | 18.34 | 17.02 | 18.26 | 2,765,157 | +1.38(+8.19%) |
Jan 15, 2009 | 16.88 | 17.26 | 16.07 | 16.88 | 3,890,311 | -0.11(-0.66%) |
Jan 14, 2009 | 16.92 | 17.39 | 16.78 | 16.99 | 2,712,872 | -0.49(-2.78%) |
Jan 13, 2009 | 16.71 | 17.56 | 16.55 | 17.47 | 2,215,904 | +0.74(+4.42%) |
Jan 12, 2009 | 17.61 | 17.87 | 16.49 | 16.73 | 2,399,868 | -0.92(-5.21%) |
Jan 09, 2009 | 17.98 | 18.47 | 17.55 | 17.65 | 2,973,159 | -0.34(-1.88%) |
Jan 08, 2009 | 17.87 | 18.16 | 17.37 | 17.99 | 2,000,080 | +0.16(+0.89%) |
Jan 07, 2009 | 17.66 | 18.36 | 17.60 | 17.83 | 3,064,349 | -0.19(-1.06%) |
Jan 06, 2009 | 16.92 | 18.13 | 16.82 | 18.03 | 3,400,416 | +0.87(+5.10%) |
Jan 05, 2009 | 17.75 | 17.94 | 17.04 | 17.15 | 2,255,000 | -0.55(-3.12%) |
Jan 02, 2009 | 18.73 | 18.82 | 17.65 | 17.70 | 0 | -0.83(-4.48%) |
Jan 01, 2009 | 17.89 | 18.76 | 17.59 | 18.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.89 | 18.76 | 17.59 | 18.53 | 2,555,041 | +0.65(+3.63%) |
Dec 30, 2008 | 17.10 | 17.90 | 16.98 | 17.89 | 1,601,650 | +1.16(+6.95%) |
Dec 29, 2008 | 17.19 | 17.33 | 16.44 | 16.72 | 1,654,132 | -0.59(-3.39%) |
Dec 26, 2008 | 17.26 | 17.58 | 16.91 | 17.31 | 1,123,615 | +0.08(+0.46%) |
Dec 24, 2008 | 17.29 | 17.34 | 16.86 | 17.23 | 552,555 | +0.04(+0.23%) |
Dec 23, 2008 | 17.50 | 17.85 | 16.89 | 17.19 | 1,678,382 | +0.10(+0.56%) |
Dec 22, 2008 | 18.27 | 18.27 | 16.31 | 17.10 | 2,644,685 | -1.28(-6.97%) |
Dec 19, 2008 | 17.88 | 18.45 | 17.24 | 18.38 | 2,778,057 | +0.67(+3.76%) |
Dec 18, 2008 | 18.45 | 18.93 | 17.39 | 17.71 | 4,877,105 | -0.12(-0.66%) |
Dec 17, 2008 | 17.11 | 18.93 | 16.52 | 17.83 | 4,344,337 | +0.07(+0.41%) |
Dec 16, 2008 | 15.97 | 18.04 | 15.49 | 17.76 | 4,003,777 | +1.89(+11.91%) |
Dec 15, 2008 | 15.91 | 16.06 | 15.32 | 15.87 | 3,301,818 | -0.07(-0.46%) |
Dec 12, 2008 | 14.45 | 15.97 | 14.42 | 15.94 | 4,176,376 | +1.18(+7.99%) |
Dec 11, 2008 | 16.27 | 16.41 | 14.55 | 14.76 | 5,557,201 | -1.86(-11.17%) |
Dec 10, 2008 | 16.40 | 16.86 | 15.68 | 16.62 | 4,277,348 | +0.82(+5.18%) |
Dec 09, 2008 | 16.61 | 17.04 | 15.71 | 15.80 | 3,940,412 | -1.19(-7.01%) |
Dec 08, 2008 | 17.49 | 17.72 | 16.33 | 16.99 | 4,577,686 | +0.02(+0.13%) |
Dec 05, 2008 | 15.04 | 16.97 | 14.80 | 16.97 | 2,897,857 | +1.85(+12.24%) |
Dec 04, 2008 | 15.57 | 16.38 | 14.91 | 15.11 | 3,221,744 | -0.82(-5.13%) |
Dec 03, 2008 | 14.78 | 16.06 | 14.23 | 15.93 | 3,078,186 | +1.11(+7.46%) |
Dec 02, 2008 | 13.51 | 15.09 | 13.51 | 14.83 | 4,512,690 | +1.58(+11.93%) |
Dec 01, 2008 | 15.44 | 15.83 | 13.03 | 13.25 | 3,306,412 | -2.19(-14.18%) |
Nov 28, 2008 | 15.66 | 16.10 | 15.00 | 15.44 | 1,600,041 | -0.37(-2.36%) |
Nov 26, 2008 | 15.05 | 16.83 | 14.61 | 15.81 | 4,487,518 | +0.34(+2.23%) |
Nov 25, 2008 | 14.54 | 15.79 | 13.88 | 15.46 | 4,642,603 | +1.15(+8.04%) |
Nov 24, 2008 | 11.87 | 14.53 | 11.20 | 14.31 | 6,691,837 | +2.30(+19.11%) |
Nov 21, 2008 | 12.31 | 12.63 | 10.18 | 12.02 | 7,931,298 | +0.01(+0.05%) |
Nov 20, 2008 | 12.98 | 13.54 | 11.59 | 12.01 | 4,861,919 | -1.39(-10.40%) |
Nov 19, 2008 | 15.21 | 15.23 | 13.23 | 13.41 | 3,698,808 | -2.10(-13.57%) |
Nov 18, 2008 | 15.63 | 16.22 | 14.67 | 15.51 | 2,484,271 | +0.01(+0.04%) |
Nov 17, 2008 | 16.25 | 16.73 | 15.45 | 15.50 | 3,155,386 | -0.85(-5.21%) |
Nov 14, 2008 | 17.89 | 18.35 | 16.35 | 16.36 | 2,582,785 | -2.06(-11.21%) |
Nov 13, 2008 | 16.97 | 18.46 | 15.89 | 18.42 | 3,447,561 | +1.79(+10.79%) |
Nov 12, 2008 | 16.09 | 17.33 | 16.09 | 16.63 | 3,569,403 | -0.12(-0.74%) |
Nov 11, 2008 | 16.37 | 17.35 | 16.19 | 16.75 | 2,298,279 | +0.03(+0.20%) |
Nov 10, 2008 | 18.61 | 19.07 | 16.31 | 16.72 | 3,327,264 | -1.92(-10.29%) |
Nov 07, 2008 | 17.62 | 18.86 | 17.00 | 18.64 | 2,324,767 | +1.38(+8.01%) |
Nov 06, 2008 | 18.69 | 18.84 | 17.10 | 17.25 | 2,207,988 | -1.12(-6.08%) |
Nov 05, 2008 | 18.90 | 20.27 | 18.17 | 18.37 | 4,249,923 | -0.84(-4.38%) |
Nov 04, 2008 | 18.48 | 19.24 | 18.14 | 19.21 | 2,646,731 | +1.09(+6.01%) |
Nov 03, 2008 | 18.85 | 19.07 | 17.72 | 18.12 | 1,897,189 | -0.77(-4.06%) |
Oct 31, 2008 | 18.41 | 19.07 | 18.00 | 18.89 | 2,526,457 | +0.32(+1.73%) |
Oct 30, 2008 | 17.22 | 18.61 | 16.93 | 18.57 | 2,125,958 | +1.62(+9.59%) |
Oct 29, 2008 | 16.33 | 17.83 | 15.70 | 16.94 | 4,107,264 | +0.45(+2.74%) |
Oct 28, 2008 | 15.72 | 16.54 | 14.39 | 16.49 | 7,462,862 | +1.07(+6.95%) |
Oct 27, 2008 | 15.94 | 16.64 | 15.15 | 15.42 | 3,610,887 | -0.85(-5.24%) |
Oct 24, 2008 | 16.89 | 17.18 | 16.10 | 16.27 | 2,489,195 | -0.96(-5.60%) |
Oct 23, 2008 | 18.71 | 19.23 | 16.03 | 17.24 | 4,000,226 | -1.25(-6.75%) |
Oct 22, 2008 | 18.94 | 19.71 | 18.09 | 18.48 | 3,307,578 | -0.87(-4.52%) |
Oct 21, 2008 | 19.59 | 20.54 | 19.18 | 19.36 | 1,798,743 | -0.36(-1.83%) |
Oct 20, 2008 | 19.85 | 20.11 | 19.11 | 19.72 | 1,756,823 | -0.13(-0.65%) |
Oct 17, 2008 | 19.18 | 20.51 | 18.70 | 19.85 | 2,296,982 | +0.39(+2.03%) |
Oct 16, 2008 | 18.90 | 19.87 | 18.36 | 19.45 | 3,499,449 | +0.61(+3.26%) |
Oct 15, 2008 | 22.36 | 22.37 | 18.17 | 18.84 | 2,911,096 | -3.70(-16.42%) |
Oct 14, 2008 | 24.25 | 24.58 | 20.64 | 22.54 | 5,430,437 | -0.79(-3.39%) |
Oct 13, 2008 | 25.10 | 25.10 | 21.76 | 23.33 | 3,674,500 | -1.78(-7.08%) |
Oct 10, 2008 | 19.89 | 25.11 | 19.19 | 25.11 | 5,077,810 | +4.23(+20.27%) |
Oct 09, 2008 | 21.60 | 22.88 | 20.78 | 20.88 | 3,682,584 | -0.85(-3.90%) |
Oct 08, 2008 | 20.92 | 22.17 | 20.92 | 21.72 | 3,321,258 | +0.81(+3.89%) |
Oct 07, 2008 | 22.57 | 22.75 | 20.91 | 20.91 | 2,573,536 | -1.24(-5.58%) |
Oct 06, 2008 | 22.69 | 24.23 | 21.33 | 22.14 | 2,305,759 | -0.75(-3.28%) |
Oct 03, 2008 | 24.59 | 25.08 | 22.90 | 22.90 | 2,009,825 | -1.19(-4.94%) |
Oct 02, 2008 | 24.83 | 25.47 | 23.71 | 24.09 | 2,403,112 | -1.87(-7.20%) |
Oct 01, 2008 | 26.22 | 26.87 | 25.89 | 25.95 | 1,642,769 | -0.71(-2.65%) |
Sep 30, 2008 | 25.31 | 27.27 | 24.86 | 26.66 | 2,534,778 | +1.61(+6.42%) |
Sep 29, 2008 | 25.95 | 27.02 | 19.52 | 25.05 | 2,653,257 | -1.39(-5.27%) |
Sep 26, 2008 | 24.67 | 26.49 | 24.67 | 26.44 | 0 | +0.74(+2.88%) |
Sep 25, 2008 | 25.19 | 25.92 | 24.79 | 25.70 | 1,163,321 | +0.93(+3.73%) |
Sep 24, 2008 | 25.34 | 25.34 | 24.53 | 24.78 | 2,870,542 | -0.26(-1.04%) |
Sep 23, 2008 | 25.09 | 26.89 | 24.58 | 25.04 | 2,101,651 | +0.15(+0.61%) |
Sep 22, 2008 | 27.70 | 27.89 | 24.73 | 24.89 | 2,071,435 | -2.92(-10.49%) |
Sep 19, 2008 | 28.15 | 28.93 | 25.56 | 27.80 | 0 | +0.72(+2.67%) |
Sep 18, 2008 | 24.95 | 27.08 | 23.79 | 27.08 | 4,245,223 | +2.80(+11.55%) |
Sep 17, 2008 | 24.83 | 25.39 | 24.27 | 24.28 | 2,775,393 | -1.17(-4.61%) |
Sep 16, 2008 | 23.97 | 25.70 | 23.91 | 25.45 | 1,823,012 | +1.29(+5.35%) |
Sep 15, 2008 | 25.52 | 25.78 | 24.16 | 24.16 | 2,335,910 | -1.89(-7.26%) |
Sep 12, 2008 | 25.26 | 26.08 | 25.26 | 26.05 | 795,261 | +0.42(+1.65%) |
Sep 11, 2008 | 24.50 | 25.67 | 24.36 | 25.63 | 1,058,184 | +0.53(+2.11%) |
Sep 10, 2008 | 25.24 | 25.85 | 24.50 | 25.10 | 1,584,252 | +0.08(+0.32%) |
Sep 09, 2008 | 25.90 | 26.23 | 24.72 | 25.02 | 1,765,038 | -1.00(-3.86%) |
Sep 08, 2008 | 26.39 | 26.90 | 25.60 | 26.02 | 2,160,168 | +0.56(+2.22%) |
Sep 05, 2008 | 25.08 | 25.61 | 24.94 | 25.46 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 26.22 | 26.44 | 25.37 | 25.37 | 1,810,411 | -1.10(-4.16%) |
Sep 03, 2008 | 25.85 | 26.47 | 25.67 | 26.47 | 1,059,619 | +0.62(+2.40%) |
Sep 02, 2008 | 26.12 | 26.46 | 25.40 | 25.85 | 1,051,978 | -0.03(-0.11%) |
Aug 29, 2008 | 25.50 | 26.22 | 25.34 | 25.88 | 961,077 | +0.12(+0.48%) |
Aug 28, 2008 | 25.40 | 25.81 | 25.14 | 25.76 | 2,039,168 | +0.54(+2.15%) |
Aug 27, 2008 | 24.72 | 25.45 | 24.49 | 25.21 | 961,455 | +0.60(+2.45%) |
Aug 26, 2008 | 24.50 | 24.91 | 24.23 | 24.61 | 1,182,695 | +0.07(+0.28%) |
Aug 25, 2008 | 24.89 | 24.95 | 24.46 | 24.54 | 744,920 | -0.65(-2.60%) |
Aug 22, 2008 | 24.66 | 25.33 | 24.42 | 25.20 | 1,240,919 | +0.73(+2.97%) |
Aug 21, 2008 | 24.61 | 24.81 | 24.28 | 24.47 | 1,591,801 | -0.58(-2.32%) |
Aug 20, 2008 | 25.54 | 25.76 | 24.72 | 25.05 | 1,866,953 | -0.39(-1.55%) |
Aug 19, 2008 | 25.37 | 25.70 | 25.07 | 25.45 | 1,248,440 | -0.15(-0.57%) |
Aug 18, 2008 | 25.14 | 26.01 | 25.14 | 25.59 | 1,397,555 | -0.23(-0.87%) |
Aug 15, 2008 | 25.85 | 26.45 | 25.56 | 25.82 | 0 | -0.09(-0.35%) |
Aug 14, 2008 | 25.25 | 26.01 | 25.25 | 25.91 | 2,239,823 | +0.18(+0.70%) |
Aug 13, 2008 | 26.28 | 26.31 | 25.68 | 25.73 | 1,479,501 | -0.46(-1.77%) |
Aug 12, 2008 | 26.00 | 26.51 | 25.86 | 26.19 | 1,769,265 | -0.14(-0.51%) |
Aug 11, 2008 | 25.90 | 26.44 | 25.85 | 26.33 | 1,954,341 | +0.47(+1.83%) |
Aug 08, 2008 | 24.59 | 26.10 | 24.59 | 25.85 | 2,889,389 | +1.06(+4.28%) |
Aug 07, 2008 | 24.72 | 25.81 | 24.37 | 24.79 | 1,642,556 | -0.16(-0.66%) |
Aug 06, 2008 | 24.78 | 25.62 | 24.59 | 24.95 | 3,160,487 | +0.17(+0.71%) |
Aug 05, 2008 | 24.29 | 25.10 | 23.68 | 24.78 | 1,844,574 | +0.75(+3.12%) |
Aug 04, 2008 | 24.25 | 24.31 | 23.87 | 24.03 | 1,021,303 | -0.20(-0.82%) |
Aug 01, 2008 | 24.37 | 24.42 | 23.71 | 24.23 | 1,206,827 | +0.02(+0.07%) |
Jul 31, 2008 | 23.86 | 24.52 | 23.71 | 24.21 | 2,188,421 | -0.04(-0.16%) |
Jul 30, 2008 | 24.10 | 24.42 | 23.66 | 24.25 | 2,127,541 | +0.15(+0.61%) |
Jul 29, 2008 | 24.10 | 24.19 | 22.34 | 24.10 | 2,317,473 | +1.67(+7.44%) |
Jul 28, 2008 | 22.88 | 23.20 | 22.37 | 22.43 | 2,677,755 | -0.47(-2.07%) |
Jul 25, 2008 | 22.69 | 23.61 | 22.52 | 22.91 | 1,575,014 | +0.27(+1.20%) |
Jul 24, 2008 | 23.61 | 23.79 | 22.52 | 22.64 | 2,056,417 | -1.15(-4.84%) |
Jul 23, 2008 | 23.61 | 24.26 | 23.26 | 23.79 | 1,822,605 | +0.15(+0.62%) |
Jul 22, 2008 | 22.74 | 23.70 | 22.49 | 23.64 | 2,389,825 | +0.62(+2.70%) |
Jul 21, 2008 | 22.69 | 23.11 | 22.30 | 23.02 | 2,188,695 | +0.40(+1.77%) |
Jul 18, 2008 | 22.85 | 22.85 | 22.19 | 22.62 | 1,631,625 | -0.18(-0.77%) |
Jul 17, 2008 | 22.17 | 22.93 | 21.79 | 22.79 | 4,105,234 | +0.42(+1.87%) |
Jul 16, 2008 | 21.10 | 22.57 | 20.85 | 22.38 | 9,065,057 | +0.48(+2.19%) |
Jul 15, 2008 | 21.56 | 22.29 | 21.48 | 21.90 | 2,540,273 | +0.09(+0.41%) |
Jul 14, 2008 | 22.60 | 22.73 | 21.77 | 21.81 | 1,699,614 | -0.44(-1.98%) |
Jul 11, 2008 | 21.65 | 22.85 | 21.42 | 22.25 | 1,129,336 | +0.41(+1.86%) |
Jul 10, 2008 | 21.90 | 22.53 | 21.60 | 21.84 | 2,034,990 | -0.01(-0.05%) |
Jul 09, 2008 | 23.70 | 23.77 | 21.61 | 21.85 | 2,247,116 | -1.94(-8.16%) |
Jul 08, 2008 | 21.86 | 23.86 | 21.60 | 23.79 | 2,633,946 | +1.81(+8.21%) |
Jul 07, 2008 | 23.17 | 23.23 | 21.85 | 21.99 | 2,002,742 | -1.09(-4.74%) |
Jul 04, 2008 | 23.32 | 23.52 | 22.92 | 23.08 | 753,318 | +0.00(+0.00%) |
Jul 03, 2008 | 23.32 | 23.52 | 22.92 | 23.08 | 753,318 | -0.10(-0.41%) |
Jul 02, 2008 | 23.70 | 23.92 | 23.14 | 23.18 | 1,668,621 | -0.38(-1.63%) |
Jul 01, 2008 | 22.88 | 23.59 | 22.79 | 23.56 | 2,434,294 | +0.48(+2.08%) |
Jun 30, 2008 | 23.08 | 23.44 | 22.82 | 23.08 | 1,938,579 | +0.17(+0.74%) |
Jun 27, 2008 | 22.34 | 23.08 | 21.60 | 22.91 | 10,246,416 | +0.82(+3.70%) |
Jun 26, 2008 | 22.61 | 22.61 | 22.00 | 22.09 | 2,185,897 | -0.54(-2.37%) |
Jun 25, 2008 | 22.44 | 22.99 | 22.31 | 22.63 | 1,927,283 | +0.14(+0.63%) |
Jun 24, 2008 | 22.78 | 23.02 | 22.30 | 22.49 | 2,024,201 | -0.60(-2.59%) |
Jun 23, 2008 | 23.46 | 23.65 | 22.96 | 23.09 | 1,313,176 | -0.21(-0.90%) |
Jun 20, 2008 | 24.23 | 24.24 | 22.96 | 23.30 | 2,724,349 | -1.09(-4.49%) |
Jun 19, 2008 | 23.71 | 24.41 | 23.57 | 24.39 | 1,034,252 | +0.68(+2.88%) |
Jun 18, 2008 | 23.58 | 23.97 | 23.28 | 23.71 | 1,613,343 | +0.10(+0.41%) |
Jun 17, 2008 | 24.29 | 24.31 | 23.55 | 23.61 | 792,165 | -0.57(-2.36%) |
Jun 16, 2008 | 23.47 | 24.36 | 23.31 | 24.18 | 1,170,935 | +0.63(+2.68%) |
Jun 13, 2008 | 23.34 | 23.55 | 22.63 | 23.55 | 804,947 | +0.41(+1.76%) |
Jun 12, 2008 | 22.94 | 23.52 | 22.77 | 23.14 | 898,422 | +0.23(+0.98%) |
Jun 11, 2008 | 23.53 | 23.74 | 22.85 | 22.92 | 1,264,312 | -0.76(-3.19%) |
Jun 10, 2008 | 23.23 | 23.71 | 22.85 | 23.67 | 1,351,948 | +0.51(+2.22%) |
Jun 09, 2008 | 23.39 | 23.71 | 23.16 | 23.16 | 1,078,221 | -0.11(-0.48%) |
Jun 06, 2008 | 23.92 | 24.20 | 23.23 | 23.27 | 969,147 | -0.91(-3.78%) |
Jun 05, 2008 | 23.64 | 24.19 | 23.54 | 24.19 | 738,726 | +0.60(+2.56%) |
Jun 04, 2008 | 23.32 | 23.74 | 22.97 | 23.58 | 1,397,652 | +0.12(+0.53%) |
Jun 03, 2008 | 23.24 | 23.49 | 22.92 | 23.46 | 1,586,230 | +0.29(+1.27%) |
Jun 02, 2008 | 23.64 | 23.68 | 23.17 | 23.17 | 1,324,456 | -0.70(-2.93%) |
May 30, 2008 | 24.11 | 24.51 | 23.74 | 23.87 | 2,094,464 | -0.30(-1.26%) |
May 29, 2008 | 24.05 | 24.26 | 23.61 | 24.17 | 1,927,216 | +0.25(+1.04%) |
May 28, 2008 | 23.46 | 23.96 | 23.24 | 23.92 | 1,334,454 | +0.67(+2.86%) |
May 27, 2008 | 23.31 | 23.61 | 23.02 | 23.26 | 926,632 | +0.07(+0.32%) |
May 26, 2008 | 22.60 | 23.24 | 22.46 | 23.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.60 | 23.24 | 22.46 | 23.18 | 936,122 | +0.39(+1.73%) |
May 22, 2008 | 23.15 | 23.21 | 22.63 | 22.79 | 1,542,940 | -0.41(-1.75%) |
May 21, 2008 | 23.83 | 23.92 | 23.10 | 23.19 | 1,261,909 | -0.46(-1.96%) |
May 20, 2008 | 23.69 | 23.97 | 23.46 | 23.66 | 1,988,074 | -0.30(-1.27%) |
May 19, 2008 | 23.71 | 24.13 | 23.43 | 23.96 | 1,530,857 | +0.15(+0.64%) |
May 16, 2008 | 23.88 | 24.01 | 23.37 | 23.81 | 1,357,590 | +0.07(+0.29%) |
May 15, 2008 | 23.55 | 23.97 | 23.20 | 23.74 | 2,585,711 | +0.19(+0.81%) |
May 14, 2008 | 23.21 | 23.55 | 22.96 | 23.55 | 1,670,805 | +0.46(+2.00%) |
May 13, 2008 | 22.93 | 23.27 | 22.73 | 23.09 | 1,897,272 | +0.18(+0.79%) |
May 12, 2008 | 22.45 | 23.05 | 22.35 | 22.91 | 2,237,581 | +0.65(+2.91%) |
May 09, 2008 | 22.12 | 22.75 | 21.98 | 22.26 | 960,179 | -0.11(-0.48%) |
May 08, 2008 | 21.46 | 22.91 | 21.46 | 22.36 | 2,895,436 | +1.12(+5.29%) |
May 07, 2008 | 21.67 | 21.85 | 21.11 | 21.24 | 1,041,836 | -0.43(-1.98%) |
May 06, 2008 | 21.47 | 21.74 | 21.34 | 21.67 | 1,265,218 | +0.19(+0.89%) |
May 05, 2008 | 21.76 | 21.81 | 21.45 | 21.48 | 1,144,551 | -0.39(-1.81%) |
May 02, 2008 | 22.31 | 22.31 | 21.65 | 21.87 | 1,324,800 | -0.24(-1.10%) |