Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.61 | 20.33 | 19.32 | 20.16 | 5,215,374 | +0.61(+3.11%) |
May 28, 2009 | 20.57 | 20.57 | 18.80 | 19.55 | 3,961,175 | +0.19(+0.96%) |
May 27, 2009 | 20.11 | 20.37 | 19.18 | 19.37 | 4,124,305 | -1.13(-5.53%) |
May 26, 2009 | 19.48 | 20.63 | 19.20 | 20.50 | 3,462,376 | +1.10(+5.70%) |
May 22, 2009 | 19.86 | 20.07 | 19.34 | 19.40 | 2,239,190 | -0.39(-1.97%) |
May 21, 2009 | 19.53 | 20.15 | 19.38 | 19.79 | 3,135,054 | -0.09(-0.45%) |
May 20, 2009 | 20.22 | 20.44 | 19.77 | 19.88 | 3,521,615 | +0.06(+0.28%) |
May 19, 2009 | 20.38 | 20.43 | 19.54 | 19.82 | 3,719,311 | -0.89(-4.30%) |
May 18, 2009 | 19.40 | 20.86 | 19.15 | 20.71 | 7,755,040 | +1.70(+8.92%) |
May 15, 2009 | 19.26 | 19.64 | 18.75 | 19.01 | 3,608,874 | -0.66(-3.35%) |
May 14, 2009 | 19.28 | 19.86 | 18.94 | 19.67 | 4,921,396 | +0.41(+2.14%) |
May 13, 2009 | 19.54 | 19.83 | 19.17 | 19.26 | 4,096,003 | -0.97(-4.79%) |
May 12, 2009 | 19.70 | 20.57 | 19.26 | 20.23 | 4,293,256 | +0.76(+3.88%) |
May 11, 2009 | 19.66 | 20.11 | 19.40 | 19.48 | 4,382,089 | -1.04(-5.08%) |
May 08, 2009 | 20.57 | 20.83 | 20.07 | 20.52 | 6,368,726 | +0.74(+3.73%) |
May 07, 2009 | 22.33 | 22.33 | 19.66 | 19.78 | 4,404,591 | -1.85(-8.57%) |
May 06, 2009 | 22.02 | 22.05 | 20.79 | 21.63 | 3,966,463 | +0.30(+1.40%) |
May 05, 2009 | 20.90 | 21.76 | 20.90 | 21.34 | 3,402,246 | +0.10(+0.45%) |
May 04, 2009 | 20.00 | 21.35 | 19.94 | 21.24 | 5,780,041 | +1.56(+7.90%) |
May 01, 2009 | 20.07 | 20.29 | 19.46 | 19.68 | 3,853,072 | -0.61(-3.03%) |
Apr 30, 2009 | 21.08 | 21.24 | 19.87 | 20.30 | 6,244,570 | -0.79(-3.74%) |
Apr 29, 2009 | 21.62 | 21.62 | 20.26 | 21.09 | 5,148,210 | +0.46(+2.21%) |
Apr 28, 2009 | 20.62 | 21.40 | 20.32 | 20.63 | 3,615,325 | -0.36(-1.72%) |
Apr 27, 2009 | 20.83 | 21.36 | 20.59 | 20.99 | 5,523,845 | -0.65(-3.00%) |
Apr 24, 2009 | 21.03 | 22.16 | 20.42 | 21.64 | 5,619,119 | +0.62(+2.95%) |
Apr 23, 2009 | 20.26 | 21.05 | 19.27 | 21.02 | 4,056,692 | +1.25(+6.30%) |
Apr 22, 2009 | 19.55 | 21.17 | 19.37 | 19.77 | 5,711,125 | -0.47(-2.31%) |
Apr 21, 2009 | 18.71 | 20.56 | 18.32 | 20.24 | 6,390,763 | +1.04(+5.43%) |
Apr 20, 2009 | 19.75 | 20.31 | 19.05 | 19.20 | 6,435,422 | -1.36(-6.63%) |
Apr 17, 2009 | 20.55 | 21.31 | 20.13 | 20.56 | 4,553,667 | -0.18(-0.87%) |
Apr 16, 2009 | 20.76 | 21.56 | 19.83 | 20.74 | 6,423,397 | -0.05(-0.22%) |
Apr 15, 2009 | 19.90 | 20.96 | 19.46 | 20.79 | 9,459,924 | +0.59(+2.93%) |
Apr 14, 2009 | 21.46 | 21.50 | 20.03 | 20.20 | 6,973,124 | -1.96(-8.83%) |
Apr 13, 2009 | 21.38 | 22.46 | 20.88 | 22.15 | 3,181,953 | +0.27(+1.24%) |
Apr 09, 2009 | 19.78 | 21.96 | 19.78 | 21.88 | 4,880,321 | +2.35(+12.03%) |
Apr 08, 2009 | 19.40 | 19.84 | 19.17 | 19.53 | 3,849,996 | +0.45(+2.36%) |
Apr 07, 2009 | 20.21 | 20.51 | 19.06 | 19.08 | 3,352,726 | -1.78(-8.51%) |
Apr 06, 2009 | 21.75 | 21.75 | 20.24 | 20.86 | 5,018,239 | -0.90(-4.15%) |
Apr 03, 2009 | 19.93 | 21.83 | 19.64 | 21.76 | 5,472,725 | +1.83(+9.16%) |
Apr 02, 2009 | 19.14 | 20.20 | 18.76 | 19.93 | 5,140,536 | +1.20(+6.38%) |
Apr 01, 2009 | 18.21 | 19.07 | 18.12 | 18.74 | 2,923,293 | +0.03(+0.18%) |
Mar 31, 2009 | 18.09 | 18.89 | 17.75 | 18.70 | 4,420,066 | +0.81(+4.54%) |
Mar 30, 2009 | 18.16 | 18.41 | 17.85 | 17.89 | 3,509,351 | -1.19(-6.26%) |
Mar 26, 2009 | 18.95 | 19.20 | 17.74 | 19.09 | 4,000,646 | +0.70(+3.80%) |
Mar 25, 2009 | 18.42 | 18.59 | 17.09 | 18.39 | 3,281,709 | +0.56(+3.13%) |
Mar 24, 2009 | 19.13 | 19.47 | 17.73 | 17.83 | 4,770,739 | -1.67(-8.58%) |
Mar 23, 2009 | 17.89 | 19.64 | 17.86 | 19.50 | 5,509,883 | +2.50(+14.68%) |
Mar 20, 2009 | 18.14 | 18.23 | 16.97 | 17.01 | 3,464,569 | -1.39(-7.55%) |
Mar 19, 2009 | 18.73 | 18.88 | 18.07 | 18.40 | 3,838,755 | -0.16(-0.87%) |
Mar 18, 2009 | 17.43 | 18.82 | 17.07 | 18.56 | 4,184,733 | +0.73(+4.11%) |
Mar 17, 2009 | 16.68 | 17.84 | 16.48 | 17.82 | 3,533,647 | +1.13(+6.75%) |
Mar 16, 2009 | 18.43 | 18.46 | 16.59 | 16.70 | 3,134,536 | -1.61(-8.78%) |
Mar 13, 2009 | 18.64 | 18.66 | 17.74 | 18.30 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 17.62 | 18.55 | 16.89 | 18.38 | 4,992,850 | +0.66(+3.72%) |
Mar 11, 2009 | 17.74 | 18.38 | 17.41 | 17.72 | 5,471,432 | +0.12(+0.67%) |
Mar 10, 2009 | 16.11 | 17.74 | 15.78 | 17.60 | 5,789,541 | +2.00(+12.83%) |
Mar 09, 2009 | 14.69 | 15.64 | 14.33 | 15.60 | 3,436,517 | +0.76(+5.13%) |
Mar 06, 2009 | 15.47 | 15.47 | 14.07 | 14.84 | 0 | -0.17(-1.13%) |
Mar 05, 2009 | 15.60 | 15.65 | 14.84 | 15.01 | 4,571,039 | -0.76(-4.79%) |
Mar 04, 2009 | 16.18 | 16.78 | 15.31 | 15.77 | 3,325,354 | +0.57(+3.75%) |
Mar 02, 2009 | 16.57 | 16.68 | 14.97 | 15.20 | 3,964,583 | -1.65(-9.80%) |
Feb 27, 2009 | 16.80 | 17.23 | 16.13 | 16.85 | 0 | +0.66(+4.07%) |
Feb 26, 2009 | 16.98 | 17.47 | 16.09 | 16.19 | 4,202,979 | -0.12(-0.73%) |
Feb 25, 2009 | 16.12 | 16.88 | 15.48 | 16.31 | 3,347,867 | -0.05(-0.31%) |
Feb 24, 2009 | 15.46 | 16.43 | 15.32 | 16.36 | 4,945,449 | +0.89(+5.76%) |
Feb 23, 2009 | 17.16 | 17.16 | 15.34 | 15.47 | 3,950,378 | -1.41(-8.38%) |
Feb 20, 2009 | 14.90 | 16.95 | 14.53 | 16.88 | 6,194,745 | +1.72(+11.34%) |
Feb 19, 2009 | 16.40 | 16.43 | 14.98 | 15.16 | 3,529,425 | -0.93(-5.78%) |
Feb 18, 2009 | 16.09 | 16.56 | 15.44 | 16.09 | 4,411,024 | +0.03(+0.21%) |
Feb 17, 2009 | 16.92 | 17.44 | 15.96 | 16.06 | 4,774,045 | -1.39(-7.95%) |
Feb 13, 2009 | 18.20 | 18.38 | 17.36 | 17.45 | 3,148,101 | -0.94(-5.09%) |
Feb 12, 2009 | 18.21 | 18.61 | 17.31 | 18.38 | 3,630,159 | -0.36(-1.90%) |
Feb 11, 2009 | 18.84 | 18.97 | 18.00 | 18.74 | 4,846,847 | +0.21(+1.13%) |
Feb 10, 2009 | 19.14 | 19.55 | 18.48 | 18.53 | 5,896,850 | -1.42(-7.12%) |
Feb 09, 2009 | 19.80 | 20.12 | 19.42 | 19.95 | 2,837,789 | +0.18(+0.91%) |
Feb 06, 2009 | 18.69 | 19.84 | 18.61 | 19.77 | 3,157,546 | +1.13(+6.05%) |
Feb 05, 2009 | 18.60 | 19.11 | 17.78 | 18.64 | 2,851,190 | -0.05(-0.27%) |
Feb 04, 2009 | 18.94 | 19.71 | 18.60 | 18.69 | 3,228,361 | -0.35(-1.83%) |
Feb 03, 2009 | 18.69 | 19.20 | 18.38 | 19.04 | 3,085,780 | +0.43(+2.33%) |
Feb 02, 2009 | 17.47 | 18.73 | 17.16 | 18.61 | 2,212,393 | +0.63(+3.48%) |
Jan 30, 2009 | 19.19 | 19.66 | 17.56 | 17.98 | 0 | -0.97(-5.12%) |
Jan 29, 2009 | 19.32 | 19.90 | 18.87 | 18.95 | 4,482,343 | -0.83(-4.22%) |
Jan 28, 2009 | 18.89 | 19.90 | 18.40 | 19.79 | 3,601,006 | +1.44(+7.83%) |
Jan 27, 2009 | 18.24 | 18.60 | 17.90 | 18.35 | 2,046,493 | +0.11(+0.59%) |
Jan 26, 2009 | 17.61 | 18.48 | 17.36 | 18.24 | 2,602,923 | +0.51(+2.89%) |
Jan 23, 2009 | 16.67 | 17.82 | 16.33 | 17.73 | 2,350,571 | +0.63(+3.66%) |
Jan 22, 2009 | 16.96 | 17.92 | 16.78 | 17.10 | 2,704,348 | -0.63(-3.56%) |
Jan 21, 2009 | 16.36 | 17.84 | 16.12 | 17.73 | 5,030,765 | +1.50(+9.27%) |
Jan 20, 2009 | 17.95 | 17.95 | 16.01 | 16.23 | 3,479,827 | -2.01(-11.03%) |
Jan 16, 2009 | 17.24 | 18.33 | 17.01 | 18.24 | 2,767,701 | +1.38(+8.19%) |
Jan 15, 2009 | 16.86 | 17.25 | 16.05 | 16.86 | 3,893,890 | -0.11(-0.66%) |
Jan 14, 2009 | 16.90 | 17.37 | 16.77 | 16.97 | 2,715,368 | -0.48(-2.78%) |
Jan 13, 2009 | 16.70 | 17.54 | 16.53 | 17.46 | 2,217,942 | +0.74(+4.42%) |
Jan 12, 2009 | 17.60 | 17.86 | 16.48 | 16.72 | 2,402,076 | -0.92(-5.21%) |
Jan 09, 2009 | 17.96 | 18.45 | 17.54 | 17.64 | 2,975,894 | -0.34(-1.88%) |
Jan 08, 2009 | 17.85 | 18.14 | 17.35 | 17.98 | 2,001,920 | +0.16(+0.89%) |
Jan 07, 2009 | 17.64 | 18.35 | 17.59 | 17.82 | 3,067,168 | -0.19(-1.06%) |
Jan 06, 2009 | 16.90 | 18.12 | 16.81 | 18.01 | 3,403,544 | +0.87(+5.10%) |
Jan 05, 2009 | 17.73 | 17.93 | 17.03 | 17.14 | 2,257,075 | -0.55(-3.12%) |
Jan 02, 2009 | 18.71 | 18.80 | 17.63 | 17.69 | 0 | -0.83(-4.47%) |
Jan 01, 2009 | 17.87 | 18.74 | 17.58 | 18.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.87 | 18.74 | 17.58 | 18.52 | 2,557,391 | +0.65(+3.63%) |
Dec 30, 2008 | 17.08 | 17.88 | 16.96 | 17.87 | 1,603,123 | +1.16(+6.95%) |
Dec 29, 2008 | 17.18 | 17.32 | 16.42 | 16.71 | 1,655,653 | -0.59(-3.39%) |
Dec 26, 2008 | 17.25 | 17.56 | 16.90 | 17.29 | 1,124,648 | +0.08(+0.46%) |
Dec 24, 2008 | 17.28 | 17.32 | 16.85 | 17.21 | 553,063 | +0.04(+0.23%) |
Dec 23, 2008 | 17.48 | 17.83 | 16.88 | 17.18 | 1,679,926 | +0.10(+0.56%) |
Dec 22, 2008 | 18.26 | 18.26 | 16.29 | 17.08 | 2,647,118 | -1.28(-6.97%) |
Dec 19, 2008 | 17.86 | 18.43 | 17.23 | 18.36 | 2,780,613 | +0.67(+3.76%) |
Dec 18, 2008 | 18.44 | 18.92 | 17.37 | 17.69 | 4,881,592 | -0.12(-0.66%) |
Dec 17, 2008 | 17.09 | 18.91 | 16.50 | 17.81 | 4,348,334 | +0.07(+0.41%) |
Dec 16, 2008 | 15.95 | 18.03 | 15.48 | 17.74 | 4,007,460 | +1.89(+11.91%) |
Dec 15, 2008 | 15.90 | 16.04 | 15.31 | 15.85 | 3,304,855 | -0.07(-0.46%) |
Dec 12, 2008 | 14.44 | 15.96 | 14.40 | 15.92 | 4,180,218 | +1.18(+7.99%) |
Dec 11, 2008 | 16.26 | 16.40 | 14.54 | 14.75 | 5,562,313 | -1.85(-11.17%) |
Dec 10, 2008 | 16.38 | 16.85 | 15.67 | 16.60 | 4,281,283 | +0.82(+5.18%) |
Dec 09, 2008 | 16.59 | 17.02 | 15.69 | 15.78 | 3,944,037 | -1.19(-7.01%) |
Dec 08, 2008 | 17.47 | 17.70 | 16.32 | 16.97 | 4,581,898 | +0.02(+0.13%) |
Dec 05, 2008 | 15.02 | 16.96 | 14.79 | 16.95 | 2,900,523 | +1.85(+12.24%) |
Dec 04, 2008 | 15.56 | 16.36 | 14.89 | 15.10 | 3,224,708 | -0.82(-5.13%) |
Dec 03, 2008 | 14.76 | 16.05 | 14.22 | 15.92 | 3,081,018 | +1.10(+7.46%) |
Dec 02, 2008 | 13.49 | 15.07 | 13.49 | 14.81 | 4,516,841 | +1.58(+11.93%) |
Dec 01, 2008 | 15.42 | 15.81 | 13.02 | 13.24 | 3,309,453 | -2.19(-14.18%) |
Nov 28, 2008 | 15.64 | 16.08 | 14.98 | 15.42 | 1,601,513 | -0.37(-2.36%) |
Nov 26, 2008 | 15.03 | 16.81 | 14.60 | 15.79 | 4,491,646 | +0.34(+2.23%) |
Nov 25, 2008 | 14.53 | 15.77 | 13.87 | 15.45 | 4,646,874 | +1.15(+8.04%) |
Nov 24, 2008 | 11.86 | 14.51 | 11.19 | 14.30 | 6,697,993 | +2.29(+19.11%) |
Nov 21, 2008 | 12.29 | 12.62 | 10.17 | 12.01 | 7,938,595 | +0.01(+0.05%) |
Nov 20, 2008 | 12.97 | 13.53 | 11.58 | 12.00 | 4,866,392 | -1.39(-10.40%) |
Nov 19, 2008 | 15.20 | 15.22 | 13.22 | 13.39 | 3,702,211 | -2.10(-13.57%) |
Nov 18, 2008 | 15.61 | 16.21 | 14.66 | 15.50 | 2,486,557 | +0.01(+0.04%) |
Nov 17, 2008 | 16.24 | 16.72 | 15.44 | 15.49 | 3,158,289 | -0.85(-5.21%) |
Nov 14, 2008 | 17.87 | 18.33 | 16.34 | 16.34 | 2,585,161 | -2.06(-11.21%) |
Nov 13, 2008 | 16.96 | 18.44 | 15.87 | 18.40 | 3,450,733 | +1.79(+10.79%) |
Nov 12, 2008 | 16.07 | 17.32 | 16.07 | 16.61 | 3,572,687 | -0.12(-0.74%) |
Nov 11, 2008 | 16.35 | 17.33 | 16.18 | 16.74 | 2,300,394 | +0.03(+0.20%) |
Nov 10, 2008 | 18.60 | 19.05 | 16.30 | 16.70 | 3,330,325 | -1.92(-10.29%) |
Nov 07, 2008 | 17.60 | 18.84 | 16.99 | 18.62 | 2,326,905 | +1.38(+8.01%) |
Nov 06, 2008 | 18.67 | 18.83 | 17.09 | 17.24 | 2,210,019 | -1.12(-6.08%) |
Nov 05, 2008 | 18.88 | 20.25 | 18.15 | 18.35 | 4,253,833 | -0.84(-4.38%) |
Nov 04, 2008 | 18.46 | 19.23 | 18.13 | 19.19 | 2,649,165 | +1.09(+6.01%) |
Nov 03, 2008 | 18.83 | 19.05 | 17.70 | 18.11 | 1,898,934 | -0.77(-4.06%) |
Oct 31, 2008 | 18.39 | 19.05 | 17.98 | 18.87 | 2,528,781 | +0.32(+1.73%) |
Oct 30, 2008 | 17.20 | 18.60 | 16.91 | 18.55 | 2,127,914 | +1.62(+9.59%) |
Oct 29, 2008 | 16.32 | 17.81 | 15.69 | 16.93 | 4,111,042 | +0.45(+2.74%) |
Oct 28, 2008 | 15.70 | 16.52 | 14.37 | 16.48 | 7,469,728 | +1.07(+6.95%) |
Oct 27, 2008 | 15.92 | 16.62 | 15.13 | 15.41 | 3,614,209 | -0.85(-5.24%) |
Oct 24, 2008 | 16.88 | 17.16 | 16.09 | 16.26 | 2,491,485 | -0.96(-5.60%) |
Oct 23, 2008 | 18.70 | 19.21 | 16.02 | 17.22 | 4,003,906 | -1.25(-6.75%) |
Oct 22, 2008 | 18.92 | 19.69 | 18.07 | 18.47 | 3,310,621 | -0.87(-4.52%) |
Oct 21, 2008 | 19.57 | 20.52 | 19.17 | 19.34 | 1,800,397 | -0.36(-1.83%) |
Oct 20, 2008 | 19.83 | 20.10 | 19.10 | 19.70 | 1,758,439 | -0.13(-0.65%) |
Oct 17, 2008 | 19.17 | 20.50 | 18.69 | 19.83 | 2,299,095 | +0.39(+2.03%) |
Oct 16, 2008 | 18.88 | 19.85 | 18.35 | 19.44 | 3,502,668 | +0.61(+3.26%) |
Oct 15, 2008 | 22.34 | 22.35 | 18.16 | 18.82 | 2,913,774 | -3.70(-16.42%) |
Oct 14, 2008 | 24.23 | 24.56 | 20.62 | 22.52 | 5,435,433 | -0.79(-3.39%) |
Oct 13, 2008 | 25.08 | 25.08 | 21.74 | 23.31 | 3,677,880 | -1.78(-7.08%) |
Oct 10, 2008 | 19.88 | 25.08 | 19.17 | 25.08 | 5,082,481 | +4.23(+20.27%) |
Oct 09, 2008 | 21.58 | 22.86 | 20.76 | 20.86 | 3,685,971 | -0.85(-3.90%) |
Oct 08, 2008 | 20.90 | 22.15 | 20.90 | 21.70 | 3,324,313 | +0.81(+3.89%) |
Oct 07, 2008 | 22.55 | 22.73 | 20.89 | 20.89 | 2,575,904 | -1.23(-5.58%) |
Oct 06, 2008 | 22.67 | 24.21 | 21.31 | 22.12 | 2,307,880 | -0.75(-3.28%) |
Oct 03, 2008 | 24.57 | 25.06 | 22.87 | 22.87 | 2,011,674 | -1.19(-4.94%) |
Oct 02, 2008 | 24.81 | 25.45 | 23.69 | 24.06 | 2,405,322 | -1.87(-7.20%) |
Oct 01, 2008 | 26.20 | 26.84 | 25.86 | 25.93 | 1,644,280 | -0.70(-2.65%) |
Sep 30, 2008 | 25.29 | 27.25 | 24.84 | 26.63 | 2,537,110 | +1.61(+6.42%) |
Sep 29, 2008 | 25.93 | 27.00 | 19.50 | 25.03 | 2,655,697 | -1.39(-5.27%) |
Sep 26, 2008 | 24.65 | 26.46 | 24.65 | 26.42 | 0 | +0.74(+2.88%) |
Sep 25, 2008 | 25.16 | 25.90 | 24.77 | 25.68 | 1,164,391 | +0.92(+3.73%) |
Sep 24, 2008 | 25.31 | 25.31 | 24.50 | 24.76 | 2,873,183 | -0.26(-1.04%) |
Sep 23, 2008 | 25.07 | 26.86 | 24.55 | 25.02 | 2,103,585 | +0.15(+0.61%) |
Sep 22, 2008 | 27.68 | 27.86 | 24.71 | 24.86 | 2,073,340 | -2.91(-10.49%) |
Sep 19, 2008 | 28.12 | 28.91 | 25.54 | 27.78 | 0 | +0.72(+2.67%) |
Sep 18, 2008 | 24.93 | 27.06 | 23.77 | 27.06 | 4,249,128 | +2.80(+11.55%) |
Sep 17, 2008 | 24.81 | 25.37 | 24.24 | 24.26 | 2,777,946 | -1.17(-4.61%) |
Sep 16, 2008 | 23.95 | 25.68 | 23.88 | 25.43 | 1,824,690 | +1.29(+5.35%) |
Sep 15, 2008 | 25.50 | 25.76 | 24.14 | 24.14 | 2,338,059 | -1.89(-7.26%) |
Sep 12, 2008 | 25.24 | 26.05 | 25.24 | 26.02 | 795,993 | +0.42(+1.65%) |
Sep 11, 2008 | 24.48 | 25.64 | 24.33 | 25.60 | 1,059,157 | +0.53(+2.11%) |
Sep 10, 2008 | 25.21 | 25.83 | 24.48 | 25.07 | 1,585,709 | +0.08(+0.32%) |
Sep 09, 2008 | 25.87 | 26.21 | 24.70 | 24.99 | 1,766,662 | -1.00(-3.86%) |
Sep 08, 2008 | 26.36 | 26.87 | 25.58 | 26.00 | 2,162,155 | +0.56(+2.22%) |
Sep 05, 2008 | 25.06 | 25.59 | 24.92 | 25.43 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 26.20 | 26.42 | 25.35 | 25.35 | 1,812,076 | -1.10(-4.16%) |
Sep 03, 2008 | 25.83 | 26.45 | 25.64 | 26.45 | 1,060,594 | +0.62(+2.40%) |
Sep 02, 2008 | 26.10 | 26.43 | 25.38 | 25.83 | 1,052,946 | -0.03(-0.11%) |
Aug 29, 2008 | 25.48 | 26.20 | 25.32 | 25.86 | 961,962 | +0.12(+0.48%) |
Aug 28, 2008 | 25.38 | 25.79 | 25.11 | 25.73 | 2,041,044 | +0.54(+2.15%) |
Aug 27, 2008 | 24.69 | 25.42 | 24.46 | 25.19 | 962,339 | +0.60(+2.45%) |
Aug 26, 2008 | 24.48 | 24.89 | 24.21 | 24.59 | 1,183,783 | +0.07(+0.28%) |
Aug 25, 2008 | 24.87 | 24.93 | 24.44 | 24.52 | 745,606 | -0.65(-2.60%) |
Aug 22, 2008 | 24.63 | 25.31 | 24.40 | 25.17 | 1,242,061 | +0.73(+2.97%) |
Aug 21, 2008 | 24.59 | 24.79 | 24.26 | 24.45 | 1,593,265 | -0.58(-2.32%) |
Aug 20, 2008 | 25.52 | 25.73 | 24.70 | 25.03 | 1,868,670 | -0.39(-1.55%) |
Aug 19, 2008 | 25.34 | 25.68 | 25.05 | 25.42 | 1,249,588 | -0.15(-0.57%) |
Aug 18, 2008 | 25.12 | 25.99 | 25.11 | 25.57 | 1,398,840 | -0.23(-0.87%) |
Aug 15, 2008 | 25.83 | 26.43 | 25.53 | 25.79 | 0 | -0.09(-0.35%) |
Aug 14, 2008 | 25.22 | 25.99 | 25.22 | 25.88 | 2,241,883 | +0.18(+0.70%) |
Aug 13, 2008 | 26.26 | 26.28 | 25.66 | 25.70 | 1,480,862 | -0.46(-1.77%) |
Aug 12, 2008 | 25.98 | 26.48 | 25.84 | 26.17 | 1,770,893 | -0.14(-0.51%) |
Aug 11, 2008 | 25.87 | 26.41 | 25.82 | 26.30 | 1,956,139 | +0.47(+1.83%) |
Aug 08, 2008 | 24.57 | 26.08 | 24.57 | 25.83 | 2,892,047 | +1.06(+4.28%) |
Aug 07, 2008 | 24.69 | 25.78 | 24.35 | 24.77 | 1,644,067 | -0.16(-0.66%) |
Aug 06, 2008 | 24.76 | 25.60 | 24.57 | 24.93 | 3,163,395 | +0.17(+0.71%) |
Aug 05, 2008 | 24.27 | 25.07 | 23.66 | 24.76 | 1,846,271 | +0.75(+3.12%) |
Aug 04, 2008 | 24.23 | 24.28 | 23.85 | 24.01 | 1,022,242 | -0.20(-0.81%) |
Aug 01, 2008 | 24.35 | 24.40 | 23.69 | 24.20 | 1,207,937 | +0.02(+0.07%) |
Jul 31, 2008 | 23.84 | 24.50 | 23.69 | 24.19 | 2,190,434 | -0.04(-0.16%) |
Jul 30, 2008 | 24.08 | 24.40 | 23.64 | 24.23 | 2,129,498 | +0.15(+0.61%) |
Jul 29, 2008 | 24.08 | 24.16 | 22.32 | 24.08 | 2,319,605 | +1.67(+7.44%) |
Jul 28, 2008 | 22.86 | 23.18 | 22.35 | 22.41 | 2,680,219 | -0.47(-2.07%) |
Jul 25, 2008 | 22.67 | 23.59 | 22.50 | 22.89 | 1,576,463 | +0.27(+1.20%) |
Jul 24, 2008 | 23.58 | 23.76 | 22.50 | 22.61 | 2,058,309 | -1.15(-4.84%) |
Jul 23, 2008 | 23.59 | 24.24 | 23.24 | 23.76 | 1,824,282 | +0.15(+0.62%) |
Jul 22, 2008 | 22.72 | 23.67 | 22.47 | 23.62 | 2,392,024 | +0.62(+2.70%) |
Jul 21, 2008 | 22.67 | 23.09 | 22.28 | 23.00 | 2,190,709 | +0.40(+1.77%) |
Jul 18, 2008 | 22.83 | 22.83 | 22.17 | 22.60 | 1,633,126 | -0.17(-0.77%) |
Jul 17, 2008 | 22.15 | 22.91 | 21.77 | 22.77 | 4,109,011 | +0.42(+1.87%) |
Jul 16, 2008 | 21.08 | 22.55 | 20.83 | 22.36 | 9,073,397 | +0.48(+2.19%) |
Jul 15, 2008 | 21.54 | 22.27 | 21.46 | 21.88 | 2,542,610 | +0.09(+0.41%) |
Jul 14, 2008 | 22.58 | 22.70 | 21.75 | 21.79 | 1,701,178 | -0.44(-1.98%) |
Jul 11, 2008 | 21.63 | 22.83 | 21.40 | 22.23 | 1,130,375 | +0.41(+1.86%) |
Jul 10, 2008 | 21.88 | 22.51 | 21.58 | 21.82 | 2,036,862 | -0.01(-0.05%) |
Jul 09, 2008 | 23.67 | 23.75 | 21.59 | 21.83 | 2,249,184 | -1.94(-8.16%) |
Jul 08, 2008 | 21.84 | 23.84 | 21.58 | 23.77 | 2,636,369 | +1.80(+8.21%) |
Jul 07, 2008 | 23.14 | 23.21 | 21.83 | 21.97 | 2,004,585 | -1.09(-4.74%) |
Jul 04, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | +0.00(+0.00%) |
Jul 03, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | -0.10(-0.41%) |
Jul 02, 2008 | 23.67 | 23.90 | 23.12 | 23.16 | 1,670,156 | -0.38(-1.63%) |
Jul 01, 2008 | 22.86 | 23.57 | 22.77 | 23.54 | 2,436,533 | +0.48(+2.08%) |
Jun 30, 2008 | 23.05 | 23.42 | 22.80 | 23.06 | 1,940,362 | +0.17(+0.74%) |
Jun 27, 2008 | 22.32 | 23.05 | 21.58 | 22.89 | 10,255,843 | +0.82(+3.70%) |
Jun 26, 2008 | 22.59 | 22.59 | 21.98 | 22.07 | 2,187,908 | -0.54(-2.37%) |
Jun 25, 2008 | 22.42 | 22.97 | 22.29 | 22.61 | 1,929,056 | +0.14(+0.63%) |
Jun 24, 2008 | 22.76 | 23.00 | 22.28 | 22.47 | 2,026,063 | -0.60(-2.59%) |
Jun 23, 2008 | 23.44 | 23.63 | 22.94 | 23.07 | 1,314,384 | -0.21(-0.90%) |
Jun 20, 2008 | 24.20 | 24.22 | 22.94 | 23.27 | 2,726,855 | -1.09(-4.49%) |
Jun 19, 2008 | 23.69 | 24.38 | 23.54 | 24.37 | 1,035,204 | +0.68(+2.88%) |
Jun 18, 2008 | 23.56 | 23.95 | 23.26 | 23.69 | 1,614,827 | +0.10(+0.41%) |
Jun 17, 2008 | 24.27 | 24.28 | 23.53 | 23.59 | 792,893 | -0.57(-2.36%) |
Jun 16, 2008 | 23.45 | 24.33 | 23.29 | 24.16 | 1,172,012 | +0.63(+2.68%) |
Jun 13, 2008 | 23.32 | 23.53 | 22.61 | 23.53 | 805,688 | +0.41(+1.76%) |
Jun 12, 2008 | 22.92 | 23.49 | 22.74 | 23.12 | 899,248 | +0.23(+0.98%) |
Jun 11, 2008 | 23.51 | 23.72 | 22.83 | 22.90 | 1,265,475 | -0.76(-3.19%) |
Jun 10, 2008 | 23.21 | 23.69 | 22.83 | 23.65 | 1,353,192 | +0.51(+2.22%) |
Jun 09, 2008 | 23.36 | 23.69 | 23.14 | 23.14 | 1,079,213 | -0.11(-0.48%) |
Jun 06, 2008 | 23.89 | 24.18 | 23.21 | 23.25 | 970,039 | -0.91(-3.78%) |
Jun 05, 2008 | 23.62 | 24.16 | 23.52 | 24.16 | 739,405 | +0.60(+2.56%) |
Jun 04, 2008 | 23.30 | 23.72 | 22.95 | 23.56 | 1,398,938 | +0.12(+0.53%) |
Jun 03, 2008 | 23.22 | 23.47 | 22.90 | 23.44 | 1,587,689 | +0.29(+1.27%) |