Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.21 | 22.29 | 22.08 | 22.19 | 2,674,403 | -0.07(-0.33%) |
Jul 30, 2009 | 22.22 | 22.41 | 22.07 | 22.26 | 2,583,417 | +0.15(+0.69%) |
Jul 29, 2009 | 21.94 | 22.16 | 21.84 | 22.11 | 2,619,264 | +0.08(+0.38%) |
Jul 28, 2009 | 22.04 | 22.15 | 21.88 | 22.02 | 2,988,548 | -0.08(-0.36%) |
Jul 27, 2009 | 21.95 | 22.12 | 21.91 | 22.10 | 2,543,030 | +0.11(+0.51%) |
Jul 24, 2009 | 21.71 | 22.04 | 21.70 | 21.99 | 2,991,514 | +0.19(+0.88%) |
Jul 23, 2009 | 21.28 | 21.84 | 21.20 | 21.80 | 3,519,752 | +0.47(+2.19%) |
Jul 22, 2009 | 21.35 | 21.42 | 21.23 | 21.33 | 2,514,234 | -0.05(-0.21%) |
Jul 21, 2009 | 21.26 | 21.39 | 21.26 | 21.37 | 2,718,248 | +0.17(+0.82%) |
Jul 20, 2009 | 21.14 | 21.24 | 21.00 | 21.20 | 2,312,530 | +0.12(+0.59%) |
Jul 17, 2009 | 21.14 | 21.21 | 20.95 | 21.07 | 4,305,491 | -0.17(-0.80%) |
Jul 16, 2009 | 21.31 | 21.31 | 21.02 | 21.24 | 2,899,409 | -0.07(-0.34%) |
Jul 15, 2009 | 21.16 | 21.33 | 21.14 | 21.32 | 4,295,040 | +0.25(+1.18%) |
Jul 14, 2009 | 20.91 | 21.10 | 20.78 | 21.07 | 2,752,077 | +0.14(+0.65%) |
Jul 13, 2009 | 20.66 | 20.97 | 20.65 | 20.93 | 2,994,197 | +0.29(+1.39%) |
Jul 10, 2009 | 20.65 | 20.80 | 20.57 | 20.65 | 2,302,144 | -0.07(-0.35%) |
Jul 09, 2009 | 20.97 | 20.98 | 20.60 | 20.72 | 3,385,934 | -0.14(-0.68%) |
Jul 08, 2009 | 20.86 | 21.06 | 20.69 | 20.86 | 3,189,260 | +0.03(+0.14%) |
Jul 07, 2009 | 21.23 | 21.25 | 20.80 | 20.83 | 2,244,152 | -0.32(-1.52%) |
Jul 06, 2009 | 20.86 | 21.39 | 20.86 | 21.15 | 3,665,588 | +0.14(+0.67%) |
Jul 02, 2009 | 21.14 | 21.27 | 20.90 | 21.01 | 3,023,981 | -0.29(-1.38%) |
Jul 01, 2009 | 21.14 | 21.36 | 21.06 | 21.31 | 3,037,170 | +0.21(+1.02%) |
Jun 30, 2009 | 21.09 | 21.14 | 20.74 | 21.09 | 5,623,600 | -0.06(-0.29%) |
Jun 29, 2009 | 20.90 | 21.16 | 20.83 | 21.15 | 2,678,336 | +0.28(+1.32%) |
Jun 26, 2009 | 20.93 | 21.00 | 20.77 | 20.88 | 2,693,195 | -0.06(-0.27%) |
Jun 25, 2009 | 20.54 | 20.98 | 20.47 | 20.93 | 4,205,792 | +0.39(+1.92%) |
Jun 24, 2009 | 20.57 | 20.65 | 20.43 | 20.54 | 4,041,952 | +0.10(+0.50%) |
Jun 23, 2009 | 20.85 | 21.02 | 20.37 | 20.44 | 5,411,654 | -0.43(-2.08%) |
Jun 22, 2009 | 20.53 | 21.02 | 20.48 | 20.87 | 4,358,381 | +0.14(+0.65%) |
Jun 19, 2009 | 21.08 | 21.11 | 20.70 | 20.74 | 4,808,926 | -0.30(-1.45%) |
Jun 18, 2009 | 20.66 | 21.07 | 20.66 | 21.04 | 2,626,710 | +0.31(+1.50%) |
Jun 17, 2009 | 20.46 | 20.85 | 20.46 | 20.73 | 4,336,842 | +0.19(+0.93%) |
Jun 16, 2009 | 20.71 | 20.80 | 20.37 | 20.54 | 4,139,155 | -0.07(-0.33%) |
Jun 15, 2009 | 20.77 | 20.86 | 20.43 | 20.61 | 3,128,907 | -0.29(-1.40%) |
Jun 12, 2009 | 20.57 | 20.94 | 20.36 | 20.90 | 3,113,931 | +0.23(+1.09%) |
Jun 11, 2009 | 20.23 | 20.85 | 20.23 | 20.67 | 5,018,288 | +0.43(+2.12%) |
Jun 10, 2009 | 20.14 | 20.38 | 20.06 | 20.25 | 5,644,840 | +0.27(+1.35%) |
Jun 09, 2009 | 20.17 | 20.18 | 19.95 | 19.98 | 3,274,363 | -0.21(-1.03%) |
Jun 08, 2009 | 20.06 | 20.28 | 19.92 | 20.18 | 2,977,983 | +0.02(+0.08%) |
Jun 05, 2009 | 20.16 | 20.28 | 19.91 | 20.17 | 4,040,960 | +0.14(+0.68%) |
Jun 04, 2009 | 20.08 | 20.09 | 19.93 | 20.03 | 2,698,577 | +0.01(+0.06%) |
Jun 03, 2009 | 20.20 | 20.29 | 19.91 | 20.02 | 3,849,745 | -0.18(-0.89%) |
Jun 02, 2009 | 20.43 | 20.48 | 20.18 | 20.20 | 4,203,456 | -0.22(-1.08%) |
Jun 01, 2009 | 20.02 | 20.46 | 20.02 | 20.42 | 3,975,616 | +0.43(+2.17%) |
May 29, 2009 | 20.03 | 20.06 | 19.73 | 19.99 | 3,606,258 | +0.03(+0.14%) |
May 28, 2009 | 19.69 | 20.05 | 19.61 | 19.96 | 3,781,309 | +0.37(+1.87%) |
May 27, 2009 | 20.08 | 20.09 | 19.58 | 19.59 | 3,752,016 | -0.51(-2.52%) |
May 26, 2009 | 19.56 | 20.15 | 19.45 | 20.10 | 4,691,855 | +0.60(+3.06%) |
May 22, 2009 | 19.45 | 19.68 | 19.39 | 19.50 | 3,141,904 | +0.06(+0.29%) |
May 21, 2009 | 19.60 | 19.60 | 19.37 | 19.45 | 5,381,963 | -0.21(-1.06%) |
May 20, 2009 | 19.95 | 20.04 | 19.64 | 19.65 | 4,609,756 | -0.20(-1.02%) |
May 19, 2009 | 19.83 | 20.12 | 19.74 | 19.86 | 4,697,773 | +0.21(+1.09%) |
May 18, 2009 | 19.83 | 19.94 | 19.50 | 19.64 | 5,111,732 | -0.01(-0.03%) |
May 15, 2009 | 19.79 | 19.87 | 19.44 | 19.65 | 7,052,314 | -0.09(-0.46%) |
May 14, 2009 | 19.85 | 20.02 | 19.56 | 19.74 | 6,663,360 | -0.14(-0.68%) |
May 13, 2009 | 20.23 | 20.29 | 19.82 | 19.87 | 10,705,185 | -0.68(-3.29%) |
May 12, 2009 | 20.58 | 20.73 | 20.45 | 20.55 | 5,668,167 | +0.02(+0.11%) |
May 11, 2009 | 20.93 | 21.07 | 20.50 | 20.53 | 5,698,381 | -0.65(-3.09%) |
May 08, 2009 | 21.23 | 21.51 | 21.02 | 21.18 | 5,440,700 | +0.15(+0.72%) |
May 07, 2009 | 21.04 | 21.11 | 20.80 | 21.03 | 8,134,435 | +0.15(+0.73%) |
May 06, 2009 | 20.94 | 21.19 | 20.83 | 20.88 | 5,769,468 | -0.22(-1.04%) |
May 05, 2009 | 21.08 | 21.19 | 20.95 | 21.10 | 4,002,933 | +0.04(+0.19%) |
May 04, 2009 | 21.28 | 21.29 | 20.86 | 21.06 | 5,227,557 | -0.01(-0.03%) |
May 01, 2009 | 20.97 | 21.06 | 20.79 | 21.06 | 4,034,288 | +0.14(+0.65%) |
Apr 30, 2009 | 21.27 | 21.29 | 20.83 | 20.93 | 5,518,618 | -0.24(-1.14%) |
Apr 29, 2009 | 21.37 | 21.37 | 21.07 | 21.17 | 4,619,263 | -0.07(-0.32%) |
Apr 28, 2009 | 21.15 | 21.38 | 21.08 | 21.24 | 4,404,200 | +0.04(+0.19%) |
Apr 27, 2009 | 20.93 | 21.35 | 20.93 | 21.20 | 4,226,263 | +0.09(+0.43%) |
Apr 24, 2009 | 21.21 | 21.27 | 20.97 | 21.11 | 4,840,758 | -0.02(-0.08%) |
Apr 23, 2009 | 21.28 | 21.35 | 20.92 | 21.13 | 5,483,419 | -0.06(-0.27%) |
Apr 22, 2009 | 21.70 | 21.79 | 21.00 | 21.18 | 8,057,129 | -0.41(-1.91%) |
Apr 21, 2009 | 21.67 | 21.98 | 21.45 | 21.59 | 5,035,868 | -0.07(-0.31%) |
Apr 20, 2009 | 21.69 | 21.98 | 21.66 | 21.66 | 2,754,625 | -0.19(-0.85%) |
Apr 17, 2009 | 21.87 | 21.91 | 21.64 | 21.85 | 3,270,539 | +0.11(+0.52%) |
Apr 16, 2009 | 21.89 | 21.90 | 21.61 | 21.73 | 2,827,516 | -0.07(-0.34%) |
Apr 15, 2009 | 21.54 | 21.81 | 21.53 | 21.81 | 1,956,864 | +0.20(+0.91%) |
Apr 14, 2009 | 21.87 | 21.87 | 21.42 | 21.61 | 2,731,389 | -0.32(-1.44%) |
Apr 13, 2009 | 21.91 | 22.02 | 21.59 | 21.93 | 3,798,371 | +0.01(+0.03%) |
Apr 09, 2009 | 22.08 | 22.25 | 21.67 | 21.92 | 3,550,493 | -0.03(-0.13%) |
Apr 08, 2009 | 21.92 | 22.03 | 21.64 | 21.95 | 3,084,526 | +0.14(+0.62%) |
Apr 07, 2009 | 21.76 | 22.03 | 21.48 | 21.81 | 4,280,346 | -0.23(-1.02%) |
Apr 06, 2009 | 21.98 | 22.19 | 21.84 | 22.04 | 3,668,824 | -0.08(-0.38%) |
Apr 03, 2009 | 22.16 | 22.44 | 21.89 | 22.12 | 4,919,639 | +0.02(+0.10%) |
Apr 02, 2009 | 22.50 | 22.55 | 21.89 | 22.10 | 5,314,077 | -0.10(-0.46%) |
Apr 01, 2009 | 22.23 | 22.41 | 21.92 | 22.20 | 4,460,521 | -0.12(-0.56%) |
Mar 31, 2009 | 21.87 | 22.54 | 21.78 | 22.33 | 8,003,772 | +0.48(+2.22%) |
Mar 30, 2009 | 21.29 | 21.86 | 21.29 | 21.84 | 6,058,448 | -0.02(-0.08%) |
Mar 26, 2009 | 21.77 | 21.93 | 21.31 | 21.86 | 4,790,555 | +0.30(+1.39%) |
Mar 25, 2009 | 21.44 | 21.85 | 21.23 | 21.56 | 3,052,600 | +0.10(+0.47%) |
Mar 24, 2009 | 21.63 | 21.92 | 21.45 | 21.46 | 3,596,011 | -0.50(-2.28%) |
Mar 23, 2009 | 21.44 | 21.98 | 21.42 | 21.96 | 3,838,240 | +0.66(+3.10%) |
Mar 20, 2009 | 21.45 | 21.86 | 21.23 | 21.30 | 5,202,912 | -0.13(-0.61%) |
Mar 19, 2009 | 21.53 | 21.59 | 21.14 | 21.43 | 3,988,811 | -0.10(-0.47%) |
Mar 18, 2009 | 20.72 | 21.65 | 20.66 | 21.53 | 6,855,166 | +0.94(+4.54%) |
Mar 17, 2009 | 20.31 | 20.61 | 20.12 | 20.60 | 3,363,273 | +0.34(+1.70%) |
Mar 16, 2009 | 19.95 | 20.56 | 19.95 | 20.25 | 4,332,467 | +0.49(+2.48%) |
Mar 13, 2009 | 19.74 | 19.89 | 19.47 | 19.76 | 0 | +0.20(+1.04%) |
Mar 12, 2009 | 19.22 | 19.63 | 19.13 | 19.56 | 3,350,371 | +0.28(+1.43%) |
Mar 11, 2009 | 19.28 | 19.53 | 19.16 | 19.28 | 4,503,650 | +0.21(+1.09%) |
Mar 10, 2009 | 19.05 | 19.14 | 18.76 | 19.07 | 5,378,050 | +0.64(+3.49%) |
Mar 09, 2009 | 18.98 | 19.02 | 18.35 | 18.43 | 4,375,017 | -0.70(-3.65%) |
Mar 06, 2009 | 19.09 | 19.51 | 18.77 | 19.13 | 0 | +0.18(+0.95%) |
Mar 05, 2009 | 19.12 | 19.29 | 18.79 | 18.95 | 4,730,975 | -0.45(-2.32%) |
Mar 04, 2009 | 19.34 | 19.61 | 19.00 | 19.40 | 4,092,688 | -0.46(-2.33%) |
Mar 02, 2009 | 20.30 | 20.48 | 19.82 | 19.86 | 4,502,345 | -0.55(-2.68%) |
Feb 27, 2009 | 20.53 | 20.76 | 20.22 | 20.41 | 0 | -0.18(-0.88%) |
Feb 26, 2009 | 20.98 | 21.23 | 20.57 | 20.59 | 5,081,024 | -0.17(-0.84%) |
Feb 25, 2009 | 21.07 | 21.07 | 20.68 | 20.76 | 5,748,861 | -0.35(-1.65%) |
Feb 24, 2009 | 20.92 | 21.20 | 20.72 | 21.11 | 4,154,585 | +0.25(+1.19%) |
Feb 23, 2009 | 21.39 | 21.50 | 20.83 | 20.87 | 3,499,172 | -0.29(-1.39%) |
Feb 20, 2009 | 21.20 | 21.52 | 20.96 | 21.16 | 4,137,210 | -0.25(-1.16%) |
Feb 19, 2009 | 21.50 | 21.70 | 21.29 | 21.41 | 3,129,318 | +0.14(+0.64%) |
Feb 18, 2009 | 21.58 | 21.70 | 21.14 | 21.27 | 3,892,041 | -0.21(-1.00%) |
Feb 17, 2009 | 22.16 | 22.16 | 21.47 | 21.49 | 4,706,078 | -0.70(-3.18%) |
Feb 13, 2009 | 22.46 | 22.54 | 22.12 | 22.19 | 3,807,957 | -0.46(-2.04%) |
Feb 12, 2009 | 22.64 | 22.70 | 22.23 | 22.65 | 4,421,810 | -0.04(-0.17%) |
Feb 11, 2009 | 22.82 | 22.82 | 22.42 | 22.69 | 2,810,649 | +0.03(+0.15%) |
Feb 10, 2009 | 23.09 | 23.22 | 22.56 | 22.66 | 3,680,182 | -0.56(-2.40%) |
Feb 09, 2009 | 23.26 | 23.30 | 22.87 | 23.22 | 3,835,877 | -0.05(-0.22%) |
Feb 06, 2009 | 23.16 | 23.45 | 23.11 | 23.27 | 4,022,807 | +0.03(+0.15%) |
Feb 05, 2009 | 23.10 | 23.32 | 23.00 | 23.23 | 3,556,271 | +0.09(+0.39%) |
Feb 04, 2009 | 23.14 | 23.46 | 22.99 | 23.14 | 3,718,555 | +0.02(+0.07%) |
Feb 03, 2009 | 22.96 | 23.24 | 22.75 | 23.13 | 3,173,307 | +0.24(+1.03%) |
Feb 02, 2009 | 22.78 | 22.96 | 22.55 | 22.89 | 3,746,024 | -0.08(-0.34%) |
Jan 30, 2009 | 23.15 | 23.42 | 22.83 | 22.97 | 0 | -0.21(-0.90%) |
Jan 29, 2009 | 23.05 | 23.47 | 22.99 | 23.18 | 2,884,580 | -0.03(-0.15%) |
Jan 28, 2009 | 23.41 | 23.55 | 22.99 | 23.21 | 3,496,693 | -0.12(-0.51%) |
Jan 27, 2009 | 23.22 | 23.40 | 23.05 | 23.33 | 3,366,383 | +0.19(+0.83%) |
Jan 26, 2009 | 22.70 | 23.27 | 22.59 | 23.14 | 4,808,674 | +0.56(+2.50%) |
Jan 23, 2009 | 22.32 | 22.69 | 22.11 | 22.57 | 5,297,453 | +0.00(+0.00%) |
Jan 22, 2009 | 22.43 | 22.72 | 22.26 | 22.57 | 6,754,527 | +0.01(+0.02%) |
Jan 21, 2009 | 22.46 | 22.59 | 22.01 | 22.57 | 4,458,051 | +0.30(+1.37%) |
Jan 20, 2009 | 22.52 | 23.01 | 22.26 | 22.26 | 5,443,747 | -0.32(-1.42%) |
Jan 16, 2009 | 22.52 | 22.70 | 22.32 | 22.59 | 4,398,395 | +0.17(+0.78%) |
Jan 15, 2009 | 22.15 | 22.42 | 21.95 | 22.41 | 3,201,424 | +0.20(+0.91%) |
Jan 14, 2009 | 22.17 | 22.32 | 21.95 | 22.21 | 5,290,266 | -0.10(-0.45%) |
Jan 13, 2009 | 22.56 | 22.60 | 22.15 | 22.31 | 4,875,278 | -0.40(-1.76%) |
Jan 12, 2009 | 22.40 | 23.08 | 22.39 | 22.71 | 5,952,848 | +0.36(+1.59%) |
Jan 09, 2009 | 22.38 | 22.69 | 22.22 | 22.35 | 4,784,368 | +0.11(+0.51%) |
Jan 08, 2009 | 22.00 | 22.38 | 22.00 | 22.24 | 4,671,763 | +0.23(+1.05%) |
Jan 07, 2009 | 21.75 | 22.06 | 21.75 | 22.01 | 3,642,433 | -0.05(-0.20%) |
Jan 06, 2009 | 22.26 | 22.40 | 21.91 | 22.06 | 2,575,673 | -0.19(-0.86%) |
Jan 05, 2009 | 22.09 | 22.36 | 21.99 | 22.25 | 3,877,183 | +0.12(+0.54%) |
Jan 02, 2009 | 21.98 | 22.22 | 21.84 | 22.13 | 0 | +0.19(+0.85%) |
Jan 01, 2009 | 21.73 | 22.00 | 21.61 | 21.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.73 | 22.00 | 21.61 | 21.94 | 3,567,725 | +0.23(+1.06%) |
Dec 30, 2008 | 21.69 | 21.73 | 21.47 | 21.71 | 2,390,470 | +0.12(+0.57%) |
Dec 29, 2008 | 21.65 | 21.65 | 21.40 | 21.59 | 2,074,398 | -0.01(-0.03%) |
Dec 26, 2008 | 21.70 | 21.81 | 21.50 | 21.59 | 1,321,522 | -0.03(-0.13%) |
Dec 24, 2008 | 21.82 | 21.82 | 21.54 | 21.62 | 689,876 | +0.07(+0.31%) |
Dec 23, 2008 | 21.89 | 21.99 | 21.46 | 21.55 | 2,515,447 | -0.43(-1.95%) |
Dec 22, 2008 | 21.92 | 22.15 | 21.71 | 21.98 | 3,658,117 | +0.20(+0.93%) |
Dec 19, 2008 | 22.19 | 22.40 | 21.76 | 21.78 | 4,437,572 | -0.20(-0.90%) |
Dec 18, 2008 | 21.87 | 22.33 | 21.73 | 21.98 | 3,462,865 | +0.21(+0.96%) |
Dec 17, 2008 | 22.21 | 22.21 | 21.73 | 21.77 | 2,795,184 | -0.41(-1.85%) |
Dec 16, 2008 | 21.95 | 22.20 | 21.80 | 22.18 | 4,358,239 | +0.40(+1.84%) |
Dec 15, 2008 | 21.93 | 21.93 | 21.42 | 21.78 | 3,784,925 | -0.14(-0.62%) |
Dec 12, 2008 | 21.36 | 21.93 | 21.36 | 21.91 | 3,902,869 | -0.08(-0.38%) |
Dec 11, 2008 | 22.08 | 22.41 | 21.84 | 22.00 | 2,691,213 | -0.21(-0.96%) |
Dec 10, 2008 | 21.89 | 22.25 | 21.86 | 22.21 | 3,516,055 | +0.48(+2.23%) |
Dec 09, 2008 | 21.96 | 22.15 | 21.59 | 21.73 | 3,469,914 | -0.32(-1.46%) |
Dec 08, 2008 | 22.28 | 22.35 | 21.81 | 22.05 | 4,050,601 | +0.08(+0.39%) |
Dec 05, 2008 | 21.37 | 22.08 | 21.02 | 21.97 | 4,623,921 | +0.37(+1.70%) |
Dec 04, 2008 | 22.09 | 22.24 | 21.29 | 21.60 | 4,052,863 | -0.71(-3.18%) |
Dec 03, 2008 | 21.89 | 22.32 | 21.63 | 22.31 | 4,552,206 | +0.14(+0.64%) |
Dec 02, 2008 | 21.88 | 22.20 | 21.60 | 22.17 | 5,186,240 | +0.56(+2.61%) |
Dec 01, 2008 | 22.55 | 22.57 | 21.57 | 21.60 | 4,348,788 | -1.16(-5.10%) |
Nov 28, 2008 | 22.15 | 22.77 | 22.15 | 22.77 | 1,625,872 | +0.40(+1.79%) |
Nov 26, 2008 | 22.06 | 22.46 | 21.99 | 22.37 | 3,532,703 | -0.06(-0.25%) |
Nov 25, 2008 | 22.69 | 23.11 | 22.07 | 22.42 | 5,331,318 | -0.23(-1.00%) |
Nov 24, 2008 | 22.66 | 23.11 | 22.41 | 22.65 | 7,745,410 | +0.10(+0.45%) |
Nov 21, 2008 | 21.57 | 22.63 | 21.11 | 22.55 | 7,780,458 | +1.39(+6.58%) |
Nov 20, 2008 | 21.73 | 22.26 | 20.93 | 21.15 | 6,904,750 | -0.56(-2.57%) |
Nov 19, 2008 | 22.15 | 22.59 | 21.70 | 21.71 | 4,099,453 | -0.47(-2.11%) |
Nov 18, 2008 | 21.79 | 22.26 | 21.48 | 22.18 | 4,094,057 | +0.30(+1.39%) |
Nov 17, 2008 | 21.86 | 22.43 | 21.57 | 21.88 | 4,393,688 | -0.21(-0.97%) |
Nov 14, 2008 | 22.11 | 23.04 | 21.75 | 22.09 | 0 | -0.43(-1.93%) |
Nov 13, 2008 | 21.61 | 22.52 | 21.22 | 22.52 | 8,719,093 | +0.99(+4.61%) |
Nov 12, 2008 | 21.54 | 21.77 | 21.23 | 21.53 | 5,193,761 | -0.32(-1.47%) |
Nov 11, 2008 | 22.02 | 22.12 | 21.43 | 21.85 | 6,217,803 | -0.31(-1.40%) |
Nov 10, 2008 | 23.27 | 23.38 | 21.98 | 22.16 | 7,070,472 | -1.58(-6.67%) |
Nov 07, 2008 | 23.67 | 23.77 | 23.33 | 23.75 | 5,317,180 | -0.06(-0.24%) |
Nov 06, 2008 | 23.70 | 24.50 | 23.23 | 23.80 | 6,049,242 | -0.74(-3.03%) |
Nov 05, 2008 | 25.10 | 25.20 | 24.39 | 24.55 | 3,870,469 | -0.55(-2.20%) |
Nov 04, 2008 | 24.97 | 25.29 | 24.71 | 25.10 | 4,055,581 | +0.52(+2.11%) |
Nov 03, 2008 | 24.47 | 24.73 | 24.06 | 24.58 | 3,994,765 | +0.16(+0.67%) |
Oct 31, 2008 | 24.51 | 24.85 | 24.06 | 24.42 | 3,844,439 | -0.23(-0.94%) |
Oct 30, 2008 | 24.25 | 24.75 | 24.07 | 24.65 | 3,761,105 | +0.90(+3.77%) |
Oct 29, 2008 | 23.98 | 24.78 | 23.71 | 23.75 | 5,038,305 | -0.44(-1.82%) |
Oct 28, 2008 | 22.83 | 24.24 | 22.39 | 24.19 | 5,382,717 | +1.77(+7.89%) |
Oct 27, 2008 | 22.67 | 23.25 | 22.14 | 22.42 | 3,692,585 | -0.24(-1.07%) |
Oct 24, 2008 | 22.00 | 23.11 | 21.85 | 22.66 | 5,214,882 | -0.39(-1.71%) |
Oct 23, 2008 | 22.43 | 23.63 | 21.85 | 23.06 | 8,091,814 | +0.68(+3.02%) |
Oct 22, 2008 | 22.97 | 22.97 | 21.76 | 22.38 | 4,406,056 | -0.63(-2.74%) |
Oct 21, 2008 | 23.54 | 23.77 | 22.84 | 23.01 | 4,143,322 | -0.68(-2.88%) |
Oct 20, 2008 | 22.59 | 23.79 | 22.15 | 23.70 | 4,493,949 | +1.63(+7.38%) |
Oct 17, 2008 | 21.95 | 22.90 | 21.57 | 22.07 | 0 | -0.25(-1.11%) |
Oct 16, 2008 | 21.93 | 22.34 | 21.01 | 22.31 | 5,761,663 | +0.44(+2.01%) |
Oct 15, 2008 | 22.50 | 22.64 | 21.70 | 21.88 | 4,909,193 | -0.97(-4.24%) |
Oct 14, 2008 | 23.76 | 23.95 | 21.80 | 22.84 | 7,556,572 | -0.30(-1.29%) |
Oct 13, 2008 | 22.08 | 23.40 | 21.58 | 23.14 | 6,820,561 | +1.94(+9.17%) |
Oct 10, 2008 | 21.39 | 21.71 | 19.23 | 21.20 | 10,654,635 | -0.69(-3.17%) |
Oct 09, 2008 | 23.23 | 23.49 | 21.66 | 21.89 | 7,177,787 | -1.47(-6.27%) |
Oct 08, 2008 | 23.10 | 24.28 | 22.70 | 23.36 | 7,048,434 | -0.11(-0.46%) |
Oct 07, 2008 | 24.16 | 24.50 | 23.36 | 23.46 | 5,494,184 | -0.52(-2.18%) |
Oct 06, 2008 | 23.97 | 24.34 | 23.03 | 23.99 | 6,348,961 | -0.34(-1.39%) |
Oct 03, 2008 | 24.89 | 25.05 | 24.24 | 24.33 | 0 | -0.29(-1.17%) |
Oct 02, 2008 | 24.60 | 24.91 | 24.40 | 24.61 | 3,714,239 | -0.10(-0.39%) |
Oct 01, 2008 | 24.10 | 24.76 | 23.98 | 24.71 | 3,560,355 | +0.50(+2.05%) |
Sep 30, 2008 | 24.31 | 24.54 | 23.96 | 24.21 | 6,397,692 | +0.09(+0.37%) |
Sep 29, 2008 | 24.41 | 24.85 | 24.02 | 24.12 | 5,643,788 | -0.48(-1.97%) |
Sep 26, 2008 | 24.46 | 24.77 | 24.28 | 24.61 | 0 | -0.08(-0.32%) |
Sep 25, 2008 | 24.41 | 24.89 | 24.26 | 24.69 | 2,973,114 | +0.34(+1.39%) |
Sep 24, 2008 | 24.18 | 24.39 | 23.85 | 24.35 | 2,939,469 | +0.20(+0.82%) |
Sep 23, 2008 | 24.22 | 24.56 | 24.12 | 24.15 | 2,731,119 | -0.14(-0.56%) |
Sep 22, 2008 | 24.79 | 24.79 | 24.25 | 24.29 | 4,276,565 | -0.69(-2.75%) |
Sep 19, 2008 | 25.92 | 26.15 | 24.52 | 24.98 | 0 | -0.87(-3.36%) |
Sep 18, 2008 | 24.73 | 26.05 | 24.66 | 25.84 | 9,806,121 | +1.12(+4.51%) |
Sep 17, 2008 | 25.08 | 25.35 | 24.73 | 24.73 | 6,332,820 | -0.62(-2.45%) |
Sep 16, 2008 | 24.74 | 25.47 | 24.69 | 25.35 | 8,795,559 | +0.47(+1.90%) |
Sep 15, 2008 | 24.22 | 25.06 | 24.02 | 24.87 | 9,707,134 | +0.31(+1.26%) |
Sep 12, 2008 | 24.24 | 24.57 | 24.23 | 24.56 | 3,384,795 | +0.18(+0.74%) |
Sep 11, 2008 | 24.17 | 24.45 | 23.84 | 24.38 | 4,038,512 | +0.20(+0.84%) |
Sep 10, 2008 | 24.07 | 24.37 | 23.89 | 24.18 | 3,591,057 | +0.22(+0.92%) |
Sep 09, 2008 | 24.07 | 24.23 | 23.95 | 23.96 | 7,658,707 | -0.11(-0.44%) |
Sep 08, 2008 | 23.05 | 24.08 | 22.96 | 24.07 | 7,005,157 | +1.21(+5.28%) |
Sep 05, 2008 | 23.17 | 23.22 | 22.63 | 22.86 | 0 | -0.34(-1.46%) |
Sep 04, 2008 | 23.25 | 23.36 | 23.01 | 23.20 | 4,407,633 | -0.07(-0.29%) |
Sep 03, 2008 | 23.25 | 23.55 | 23.16 | 23.27 | 3,952,494 | +0.01(+0.02%) |
Sep 02, 2008 | 23.25 | 23.50 | 23.00 | 23.26 | 2,845,792 | +0.21(+0.90%) |
Aug 29, 2008 | 23.34 | 23.43 | 23.01 | 23.05 | 0 | -0.37(-1.56%) |
Aug 28, 2008 | 23.27 | 23.44 | 23.15 | 23.42 | 2,750,511 | +0.15(+0.63%) |
Aug 27, 2008 | 23.15 | 23.32 | 23.14 | 23.27 | 1,952,019 | +0.09(+0.39%) |
Aug 26, 2008 | 22.96 | 23.25 | 22.95 | 23.18 | 3,543,527 | +0.22(+0.96%) |
Aug 25, 2008 | 23.19 | 23.22 | 22.86 | 22.96 | 2,311,167 | -0.29(-1.26%) |
Aug 22, 2008 | 23.04 | 23.26 | 23.04 | 23.26 | 0 | +0.24(+1.05%) |
Aug 21, 2008 | 22.87 | 23.10 | 22.74 | 23.01 | 2,496,213 | -0.01(-0.05%) |
Aug 20, 2008 | 23.09 | 23.16 | 22.90 | 23.02 | 2,130,375 | -0.09(-0.39%) |
Aug 19, 2008 | 23.22 | 23.24 | 22.94 | 23.12 | 2,629,836 | -0.14(-0.58%) |
Aug 18, 2008 | 23.02 | 23.30 | 23.00 | 23.25 | 3,756,662 | +0.28(+1.20%) |
Aug 15, 2008 | 22.53 | 23.01 | 22.51 | 22.97 | 0 | +0.45(+2.00%) |
Aug 14, 2008 | 22.77 | 22.77 | 22.41 | 22.52 | 3,618,922 | -0.27(-1.19%) |
Aug 13, 2008 | 22.66 | 22.89 | 22.37 | 22.79 | 5,155,496 | +0.13(+0.57%) |
Aug 12, 2008 | 23.16 | 23.16 | 22.49 | 22.66 | 7,378,583 | -0.59(-2.54%) |
Aug 11, 2008 | 22.97 | 23.28 | 22.66 | 23.26 | 7,007,152 | -0.14(-0.58%) |
Aug 08, 2008 | 22.49 | 23.44 | 22.49 | 23.39 | 5,955,518 | +1.00(+4.48%) |
Aug 07, 2008 | 22.65 | 23.10 | 22.39 | 22.39 | 5,882,498 | -0.16(-0.72%) |
Aug 06, 2008 | 22.92 | 23.22 | 22.55 | 22.55 | 6,978,922 | -0.36(-1.55%) |
Aug 05, 2008 | 22.30 | 22.94 | 22.12 | 22.91 | 7,616,757 | +0.75(+3.38%) |
Aug 04, 2008 | 21.94 | 22.47 | 21.89 | 22.16 | 4,968,301 | +0.29(+1.31%) |