Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.39 | 16.74 | 16.05 | 16.45 | 0 | -0.14(-0.87%) |
Feb 26, 2009 | 16.78 | 17.19 | 16.54 | 16.59 | 4,305,278 | -0.16(-0.97%) |
Feb 25, 2009 | 16.75 | 16.98 | 16.58 | 16.75 | 6,228,243 | -0.05(-0.32%) |
Feb 24, 2009 | 16.57 | 16.86 | 16.34 | 16.81 | 5,116,089 | +0.42(+2.58%) |
Feb 23, 2009 | 16.78 | 17.04 | 16.28 | 16.39 | 4,304,148 | -0.39(-2.34%) |
Feb 20, 2009 | 16.92 | 17.13 | 16.43 | 16.78 | 0 | -0.39(-2.29%) |
Feb 19, 2009 | 17.52 | 17.59 | 17.03 | 17.17 | 6,203,352 | -0.09(-0.52%) |
Feb 18, 2009 | 17.75 | 17.76 | 17.14 | 17.26 | 7,078,202 | -0.38(-2.16%) |
Feb 17, 2009 | 18.36 | 18.43 | 17.64 | 17.64 | 5,421,736 | -1.21(-6.41%) |
Feb 13, 2009 | 18.82 | 19.18 | 18.76 | 18.85 | 3,328,755 | -0.07(-0.38%) |
Feb 12, 2009 | 18.84 | 18.97 | 18.53 | 18.92 | 4,286,359 | -0.19(-1.01%) |
Feb 11, 2009 | 19.13 | 19.64 | 18.77 | 19.12 | 5,656,667 | +0.05(+0.29%) |
Feb 10, 2009 | 19.82 | 19.96 | 18.92 | 19.06 | 4,355,936 | -0.90(-4.51%) |
Feb 09, 2009 | 20.08 | 20.23 | 19.82 | 19.96 | 4,248,561 | -0.15(-0.72%) |
Feb 06, 2009 | 19.70 | 20.28 | 19.62 | 20.11 | 4,622,954 | +0.33(+1.65%) |
Feb 05, 2009 | 19.88 | 19.93 | 19.36 | 19.78 | 5,589,233 | -0.12(-0.61%) |
Feb 04, 2009 | 19.25 | 19.96 | 19.25 | 19.90 | 5,263,214 | +0.23(+1.17%) |
Feb 03, 2009 | 19.99 | 20.04 | 19.27 | 19.67 | 6,611,725 | -0.25(-1.24%) |
Feb 02, 2009 | 19.39 | 20.02 | 19.33 | 19.92 | 3,891,993 | +0.24(+1.23%) |
Jan 30, 2009 | 19.82 | 20.10 | 19.55 | 19.68 | 0 | -0.22(-1.12%) |
Jan 29, 2009 | 20.17 | 20.45 | 19.79 | 19.90 | 2,412,785 | -0.48(-2.37%) |
Jan 28, 2009 | 20.48 | 20.48 | 20.13 | 20.39 | 3,461,210 | +0.18(+0.90%) |
Jan 27, 2009 | 20.36 | 20.48 | 19.97 | 20.20 | 4,664,860 | -0.02(-0.09%) |
Jan 26, 2009 | 19.50 | 20.33 | 19.45 | 20.22 | 4,627,691 | +0.76(+3.91%) |
Jan 23, 2009 | 18.89 | 19.53 | 18.75 | 19.46 | 4,569,159 | +0.18(+0.94%) |
Jan 22, 2009 | 19.36 | 19.78 | 19.07 | 19.28 | 5,829,881 | -0.30(-1.54%) |
Jan 21, 2009 | 19.59 | 19.68 | 19.06 | 19.58 | 4,085,544 | +0.32(+1.66%) |
Jan 20, 2009 | 19.76 | 20.10 | 19.23 | 19.26 | 6,340,505 | -0.82(-4.06%) |
Jan 16, 2009 | 19.61 | 20.16 | 19.61 | 20.08 | 0 | +0.62(+3.17%) |
Jan 15, 2009 | 19.05 | 19.50 | 18.72 | 19.46 | 5,996,288 | +0.48(+2.55%) |
Jan 14, 2009 | 18.78 | 19.02 | 18.31 | 18.98 | 5,473,140 | +0.16(+0.83%) |
Jan 13, 2009 | 19.13 | 19.44 | 18.63 | 18.82 | 3,412,402 | -0.47(-2.44%) |
Jan 12, 2009 | 19.27 | 19.42 | 19.19 | 19.29 | 2,876,366 | +0.07(+0.38%) |
Jan 09, 2009 | 19.76 | 19.79 | 19.16 | 19.22 | 3,965,836 | -0.45(-2.27%) |
Jan 08, 2009 | 19.76 | 19.78 | 19.49 | 19.67 | 5,603,252 | -0.04(-0.18%) |
Jan 07, 2009 | 19.96 | 20.10 | 19.59 | 19.70 | 2,902,899 | -0.48(-2.37%) |
Jan 06, 2009 | 20.31 | 20.65 | 19.97 | 20.18 | 3,785,883 | -0.02(-0.09%) |
Jan 05, 2009 | 19.82 | 20.28 | 19.71 | 20.20 | 4,307,589 | +0.24(+1.21%) |
Jan 02, 2009 | 19.35 | 20.07 | 19.18 | 19.96 | 0 | +0.55(+2.83%) |
Jan 01, 2009 | 19.06 | 19.49 | 19.01 | 19.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.06 | 19.49 | 19.01 | 19.41 | 3,047,667 | +0.39(+2.03%) |
Dec 30, 2008 | 18.59 | 19.02 | 18.59 | 19.02 | 2,311,577 | +0.44(+2.37%) |
Dec 29, 2008 | 18.56 | 18.72 | 18.23 | 18.58 | 2,513,232 | -0.21(-1.13%) |
Dec 26, 2008 | 18.80 | 19.04 | 18.69 | 18.79 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 18.69 | 18.94 | 18.69 | 18.79 | 934,244 | +0.11(+0.61%) |
Dec 23, 2008 | 18.78 | 18.89 | 18.45 | 18.68 | 3,044,787 | +0.04(+0.19%) |
Dec 22, 2008 | 18.85 | 18.92 | 18.30 | 18.64 | 3,601,919 | -0.21(-1.09%) |
Dec 19, 2008 | 19.07 | 19.41 | 18.81 | 18.84 | 4,483,623 | -0.05(-0.29%) |
Dec 18, 2008 | 18.89 | 19.32 | 18.76 | 18.90 | 3,770,023 | +0.02(+0.10%) |
Dec 17, 2008 | 19.43 | 19.53 | 18.83 | 18.88 | 4,188,302 | -0.73(-3.73%) |
Dec 16, 2008 | 19.03 | 19.78 | 18.92 | 19.61 | 5,380,646 | +0.70(+3.71%) |
Dec 15, 2008 | 19.59 | 19.76 | 18.62 | 18.91 | 4,639,348 | -0.68(-3.48%) |
Dec 12, 2008 | 18.57 | 19.63 | 18.57 | 19.59 | 0 | +0.63(+3.35%) |
Dec 11, 2008 | 18.71 | 19.60 | 18.62 | 18.96 | 4,288,823 | +0.01(+0.03%) |
Dec 10, 2008 | 18.30 | 19.10 | 18.28 | 18.95 | 4,732,166 | +0.83(+4.60%) |
Dec 09, 2008 | 18.31 | 18.71 | 18.04 | 18.12 | 4,708,488 | -0.33(-1.80%) |
Dec 08, 2008 | 19.11 | 19.42 | 18.28 | 18.45 | 4,957,382 | -0.53(-2.77%) |
Dec 05, 2008 | 18.13 | 19.08 | 17.67 | 18.98 | 0 | +0.67(+3.66%) |
Dec 04, 2008 | 19.39 | 19.59 | 18.01 | 18.31 | 3,611,880 | -1.37(-6.94%) |
Dec 03, 2008 | 19.12 | 19.73 | 18.79 | 19.67 | 4,380,406 | +0.30(+1.53%) |
Dec 02, 2008 | 18.83 | 19.38 | 17.94 | 19.38 | 7,234,675 | +0.82(+4.39%) |
Dec 01, 2008 | 19.67 | 19.71 | 18.50 | 18.56 | 4,410,317 | -1.62(-8.02%) |
Nov 28, 2008 | 19.67 | 20.21 | 19.58 | 20.18 | 1,408,173 | +0.45(+2.27%) |
Nov 26, 2008 | 19.44 | 19.88 | 18.99 | 19.73 | 4,883,433 | -0.28(-1.42%) |
Nov 25, 2008 | 19.97 | 20.28 | 19.38 | 20.02 | 5,379,701 | +0.36(+1.84%) |
Nov 24, 2008 | 19.27 | 20.13 | 18.81 | 19.65 | 5,867,472 | +0.58(+3.04%) |
Nov 21, 2008 | 18.26 | 19.09 | 17.25 | 19.07 | 8,007,343 | +1.20(+6.73%) |
Nov 20, 2008 | 18.88 | 19.10 | 17.57 | 17.87 | 7,507,523 | -1.15(-6.07%) |
Nov 19, 2008 | 19.57 | 19.95 | 18.99 | 19.03 | 7,449,472 | -0.43(-2.20%) |
Nov 18, 2008 | 19.97 | 20.31 | 18.98 | 19.45 | 7,049,212 | -0.64(-3.19%) |
Nov 17, 2008 | 19.82 | 20.87 | 19.75 | 20.10 | 4,427,921 | -0.13(-0.63%) |
Nov 14, 2008 | 21.10 | 21.23 | 20.03 | 20.22 | 0 | -1.30(-6.06%) |
Nov 13, 2008 | 20.05 | 21.53 | 19.54 | 21.53 | 6,188,771 | +1.68(+8.46%) |
Nov 12, 2008 | 19.91 | 20.19 | 19.65 | 19.85 | 5,433,482 | -0.61(-2.98%) |
Nov 11, 2008 | 20.19 | 20.66 | 19.78 | 20.46 | 3,472,663 | -0.07(-0.32%) |
Nov 10, 2008 | 21.62 | 21.68 | 20.04 | 20.52 | 3,061,479 | -0.76(-3.58%) |
Nov 07, 2008 | 19.94 | 21.32 | 19.69 | 21.29 | 0 | +1.23(+6.15%) |
Nov 06, 2008 | 21.21 | 21.21 | 19.66 | 20.05 | 6,958,075 | -1.15(-5.44%) |
Nov 05, 2008 | 21.43 | 21.56 | 21.06 | 21.21 | 6,571,514 | -0.71(-3.25%) |
Nov 04, 2008 | 21.77 | 22.23 | 21.26 | 21.92 | 4,044,332 | +0.69(+3.27%) |
Nov 03, 2008 | 21.50 | 21.75 | 20.98 | 21.23 | 3,320,434 | -0.28(-1.29%) |
Oct 31, 2008 | 21.27 | 21.90 | 20.87 | 21.50 | 5,120,708 | +0.07(+0.31%) |
Oct 30, 2008 | 20.82 | 21.58 | 20.43 | 21.44 | 4,307,584 | +1.25(+6.20%) |
Oct 29, 2008 | 21.24 | 21.24 | 20.10 | 20.19 | 5,073,497 | -1.09(-5.11%) |
Oct 28, 2008 | 19.33 | 21.30 | 19.07 | 21.27 | 7,683,387 | +2.46(+13.07%) |
Oct 27, 2008 | 19.17 | 19.59 | 18.64 | 18.81 | 7,472,735 | -0.76(-3.86%) |
Oct 24, 2008 | 19.23 | 20.08 | 18.91 | 19.57 | 0 | -1.05(-5.07%) |
Oct 23, 2008 | 19.91 | 21.14 | 19.16 | 20.62 | 6,494,226 | +1.09(+5.60%) |
Oct 22, 2008 | 20.28 | 20.45 | 18.80 | 19.52 | 4,497,918 | -1.27(-6.10%) |
Oct 21, 2008 | 21.68 | 21.79 | 20.52 | 20.79 | 3,186,544 | -1.03(-4.73%) |
Oct 20, 2008 | 19.93 | 21.86 | 19.66 | 21.82 | 3,629,478 | +2.03(+10.26%) |
Oct 17, 2008 | 19.83 | 20.87 | 19.21 | 19.79 | 0 | -0.13(-0.64%) |
Oct 16, 2008 | 18.94 | 20.08 | 18.10 | 19.92 | 7,029,872 | +0.97(+5.13%) |
Oct 15, 2008 | 20.08 | 20.08 | 18.73 | 18.95 | 5,024,883 | -1.43(-7.00%) |
Oct 14, 2008 | 22.60 | 22.60 | 19.49 | 20.37 | 4,851,070 | -0.19(-0.91%) |
Oct 13, 2008 | 18.83 | 20.64 | 18.14 | 20.56 | 4,842,476 | +2.29(+12.53%) |
Oct 10, 2008 | 18.42 | 18.99 | 16.15 | 18.27 | 0 | -0.80(-4.18%) |
Oct 09, 2008 | 20.74 | 20.87 | 18.93 | 19.07 | 5,680,366 | -1.58(-7.66%) |
Oct 08, 2008 | 20.55 | 21.63 | 19.52 | 20.65 | 7,180,616 | -0.92(-4.28%) |
Oct 07, 2008 | 22.47 | 22.72 | 21.43 | 21.58 | 4,748,275 | -0.79(-3.51%) |
Oct 06, 2008 | 23.45 | 23.84 | 21.79 | 22.36 | 5,407,014 | -1.50(-6.28%) |
Oct 03, 2008 | 23.85 | 24.74 | 23.64 | 23.86 | 0 | +0.30(+1.28%) |
Oct 02, 2008 | 24.17 | 24.41 | 23.44 | 23.56 | 3,132,731 | -0.77(-3.18%) |
Oct 01, 2008 | 23.99 | 24.40 | 23.59 | 24.33 | 3,812,282 | +0.22(+0.93%) |
Sep 30, 2008 | 24.25 | 24.29 | 23.48 | 24.11 | 5,626,020 | +0.24(+0.99%) |
Sep 29, 2008 | 23.91 | 24.51 | 23.55 | 23.87 | 8,673,940 | -0.35(-1.45%) |
Sep 26, 2008 | 24.25 | 24.29 | 23.53 | 24.22 | 0 | -0.06(-0.25%) |
Sep 25, 2008 | 23.34 | 24.39 | 23.34 | 24.28 | 4,744,404 | +1.05(+4.50%) |
Sep 24, 2008 | 23.39 | 23.42 | 22.97 | 23.24 | 2,445,935 | -0.13(-0.54%) |
Sep 23, 2008 | 23.96 | 24.34 | 23.33 | 23.36 | 3,908,331 | -0.59(-2.45%) |
Sep 22, 2008 | 24.19 | 24.38 | 23.76 | 23.95 | 4,524,837 | -0.24(-1.00%) |
Sep 19, 2008 | 24.17 | 25.40 | 23.11 | 24.19 | 0 | +0.01(+0.05%) |
Sep 18, 2008 | 23.03 | 24.18 | 22.87 | 24.18 | 7,951,352 | +1.18(+5.15%) |
Sep 17, 2008 | 24.25 | 24.36 | 22.89 | 23.00 | 7,204,571 | -1.58(-6.42%) |
Sep 16, 2008 | 24.65 | 24.95 | 23.38 | 24.57 | 8,093,261 | -0.32(-1.29%) |
Sep 15, 2008 | 25.33 | 25.57 | 24.82 | 24.89 | 3,557,425 | -0.79(-3.08%) |
Sep 12, 2008 | 25.55 | 25.89 | 25.44 | 25.68 | 0 | +0.08(+0.31%) |
Sep 11, 2008 | 25.11 | 25.66 | 24.75 | 25.61 | 3,970,428 | +0.37(+1.46%) |
Sep 10, 2008 | 25.50 | 25.69 | 25.10 | 25.24 | 4,634,631 | -0.27(-1.07%) |
Sep 09, 2008 | 26.59 | 26.79 | 25.42 | 25.51 | 5,955,513 | -1.12(-4.20%) |
Sep 08, 2008 | 26.06 | 26.68 | 26.06 | 26.63 | 3,765,499 | +0.79(+3.06%) |
Sep 05, 2008 | 26.37 | 26.43 | 25.71 | 25.84 | 0 | -0.54(-2.06%) |
Sep 04, 2008 | 27.01 | 27.18 | 26.37 | 26.38 | 2,931,716 | -0.77(-2.83%) |
Sep 03, 2008 | 27.34 | 27.56 | 27.00 | 27.15 | 3,110,201 | -0.29(-1.06%) |
Sep 02, 2008 | 28.08 | 28.13 | 27.26 | 27.44 | 3,834,974 | -0.31(-1.11%) |
Aug 29, 2008 | 28.23 | 28.37 | 27.74 | 27.74 | 0 | -0.56(-1.96%) |
Aug 28, 2008 | 28.19 | 28.39 | 28.13 | 28.30 | 1,483,863 | +0.22(+0.77%) |
Aug 27, 2008 | 28.08 | 28.28 | 27.96 | 28.08 | 1,303,606 | +0.13(+0.48%) |
Aug 26, 2008 | 27.77 | 28.10 | 27.60 | 27.95 | 2,090,540 | +0.22(+0.78%) |
Aug 25, 2008 | 27.91 | 27.91 | 27.41 | 27.73 | 2,460,794 | -0.25(-0.91%) |
Aug 22, 2008 | 28.14 | 28.25 | 27.87 | 27.99 | 0 | -0.11(-0.41%) |
Aug 21, 2008 | 27.43 | 28.32 | 27.34 | 28.10 | 4,133,383 | +0.54(+1.97%) |
Aug 20, 2008 | 27.26 | 27.64 | 27.07 | 27.56 | 2,656,354 | +0.30(+1.11%) |
Aug 19, 2008 | 27.15 | 27.46 | 27.07 | 27.26 | 2,610,165 | +0.02(+0.09%) |
Aug 18, 2008 | 27.05 | 27.48 | 27.03 | 27.23 | 2,357,134 | +0.21(+0.76%) |
Aug 15, 2008 | 26.95 | 27.62 | 26.61 | 27.03 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 27.08 | 27.17 | 26.73 | 27.03 | 2,852,756 | -0.23(-0.84%) |
Aug 13, 2008 | 27.11 | 27.37 | 27.06 | 27.26 | 3,004,831 | +0.13(+0.47%) |
Aug 12, 2008 | 28.02 | 28.02 | 26.98 | 27.13 | 3,492,590 | -0.93(-3.32%) |
Aug 11, 2008 | 28.25 | 28.25 | 27.71 | 28.06 | 3,981,079 | -0.14(-0.49%) |
Aug 08, 2008 | 28.67 | 28.69 | 27.63 | 28.20 | 4,066,078 | +0.14(+0.50%) |
Aug 07, 2008 | 28.11 | 28.37 | 27.50 | 28.06 | 4,648,049 | -0.26(-0.92%) |
Aug 06, 2008 | 28.28 | 28.65 | 27.96 | 28.32 | 4,050,941 | +0.01(+0.02%) |
Aug 05, 2008 | 28.10 | 28.48 | 27.50 | 28.32 | 3,459,387 | +0.49(+1.76%) |
Aug 04, 2008 | 28.31 | 28.78 | 27.79 | 27.83 | 3,616,794 | -0.45(-1.58%) |
Aug 01, 2008 | 29.44 | 29.44 | 28.27 | 28.28 | 3,414,216 | -0.93(-3.19%) |
Jul 31, 2008 | 29.57 | 29.76 | 29.19 | 29.21 | 2,679,414 | -0.37(-1.27%) |
Jul 30, 2008 | 29.29 | 29.71 | 29.10 | 29.58 | 2,247,379 | +0.39(+1.32%) |
Jul 29, 2008 | 29.19 | 29.24 | 28.92 | 29.19 | 2,364,060 | +0.28(+0.98%) |
Jul 28, 2008 | 28.72 | 29.30 | 28.63 | 28.91 | 2,178,095 | +0.11(+0.38%) |
Jul 25, 2008 | 29.04 | 29.17 | 28.69 | 28.80 | 2,562,473 | -0.22(-0.75%) |
Jul 24, 2008 | 29.29 | 29.47 | 28.83 | 29.02 | 3,911,954 | -0.32(-1.09%) |
Jul 23, 2008 | 30.18 | 30.18 | 29.23 | 29.34 | 3,483,358 | -0.74(-2.47%) |
Jul 22, 2008 | 29.88 | 30.30 | 29.79 | 30.08 | 2,861,983 | +0.05(+0.18%) |
Jul 21, 2008 | 30.14 | 30.15 | 29.82 | 30.03 | 3,431,017 | -0.06(-0.20%) |
Jul 18, 2008 | 29.82 | 30.43 | 29.67 | 30.09 | 4,168,511 | +0.31(+1.06%) |
Jul 17, 2008 | 30.32 | 30.32 | 29.42 | 29.77 | 3,459,796 | -0.40(-1.32%) |
Jul 16, 2008 | 30.92 | 30.92 | 30.00 | 30.17 | 3,308,894 | -0.65(-2.12%) |
Jul 15, 2008 | 30.50 | 31.02 | 30.40 | 30.83 | 4,260,718 | +0.31(+1.01%) |
Jul 14, 2008 | 31.35 | 31.51 | 30.47 | 30.52 | 2,292,674 | -0.74(-2.38%) |
Jul 11, 2008 | 31.14 | 31.63 | 30.69 | 31.26 | 2,708,895 | -0.07(-0.21%) |
Jul 10, 2008 | 31.21 | 31.41 | 31.03 | 31.33 | 3,926,651 | +0.06(+0.19%) |
Jul 09, 2008 | 30.48 | 31.48 | 30.48 | 31.27 | 3,894,584 | +0.73(+2.39%) |
Jul 08, 2008 | 30.62 | 30.78 | 30.17 | 30.54 | 4,302,355 | -0.24(-0.77%) |
Jul 07, 2008 | 31.06 | 31.35 | 30.53 | 30.77 | 2,300,223 | -0.22(-0.70%) |
Jul 04, 2008 | 31.11 | 31.41 | 30.90 | 30.99 | 2,609,842 | +0.00(+0.00%) |
Jul 03, 2008 | 31.11 | 31.41 | 30.90 | 30.99 | 2,609,842 | +0.16(+0.53%) |
Jul 02, 2008 | 31.13 | 31.40 | 30.82 | 30.83 | 1,954,961 | -0.30(-0.95%) |
Jul 01, 2008 | 30.76 | 31.25 | 30.42 | 31.12 | 5,208,280 | +0.08(+0.25%) |
Jun 30, 2008 | 30.14 | 31.19 | 30.07 | 31.04 | 3,831,658 | +0.88(+2.92%) |
Jun 27, 2008 | 30.64 | 30.64 | 30.02 | 30.16 | 3,436,934 | -0.34(-1.13%) |
Jun 26, 2008 | 31.34 | 31.36 | 30.40 | 30.51 | 2,978,252 | -1.13(-3.57%) |
Jun 25, 2008 | 31.06 | 31.75 | 31.05 | 31.64 | 2,740,636 | +0.67(+2.17%) |
Jun 24, 2008 | 31.40 | 31.46 | 30.91 | 30.96 | 2,035,646 | -0.47(-1.48%) |
Jun 23, 2008 | 31.22 | 31.66 | 31.14 | 31.43 | 1,859,358 | +0.37(+1.21%) |
Jun 20, 2008 | 31.74 | 31.76 | 31.02 | 31.06 | 3,262,517 | -0.76(-2.37%) |
Jun 19, 2008 | 31.21 | 31.81 | 31.21 | 31.81 | 3,248,477 | +0.65(+2.07%) |
Jun 18, 2008 | 31.42 | 31.55 | 31.03 | 31.16 | 2,580,833 | -0.37(-1.17%) |
Jun 17, 2008 | 31.87 | 31.95 | 31.44 | 31.53 | 2,684,254 | -0.07(-0.21%) |
Jun 16, 2008 | 31.70 | 31.84 | 31.24 | 31.60 | 1,562,764 | -0.33(-1.02%) |
Jun 13, 2008 | 31.76 | 32.02 | 31.53 | 31.93 | 2,576,386 | +0.43(+1.38%) |
Jun 12, 2008 | 31.72 | 32.06 | 31.42 | 31.49 | 3,979,626 | -0.25(-0.80%) |
Jun 11, 2008 | 31.56 | 31.85 | 31.47 | 31.74 | 3,055,995 | -0.02(-0.08%) |
Jun 10, 2008 | 31.35 | 31.84 | 30.89 | 31.77 | 3,123,043 | +0.44(+1.41%) |
Jun 09, 2008 | 30.97 | 31.48 | 30.97 | 31.33 | 2,213,555 | +0.35(+1.13%) |
Jun 06, 2008 | 31.70 | 31.77 | 30.87 | 30.98 | 5,908,116 | -0.86(-2.70%) |
Jun 05, 2008 | 31.90 | 31.99 | 31.55 | 31.84 | 2,393,523 | +0.10(+0.30%) |
Jun 04, 2008 | 31.30 | 31.78 | 31.14 | 31.74 | 2,369,270 | +0.45(+1.43%) |
Jun 03, 2008 | 31.79 | 31.86 | 31.26 | 31.29 | 2,341,677 | -0.34(-1.09%) |
Jun 02, 2008 | 32.08 | 32.09 | 31.47 | 31.64 | 2,581,601 | -0.53(-1.63%) |
May 30, 2008 | 31.68 | 32.32 | 31.61 | 32.16 | 3,267,500 | +0.51(+1.60%) |
May 29, 2008 | 31.33 | 31.82 | 31.27 | 31.65 | 1,747,132 | +0.11(+0.34%) |
May 28, 2008 | 31.51 | 31.65 | 31.29 | 31.55 | 2,169,032 | +0.24(+0.75%) |
May 27, 2008 | 31.06 | 31.43 | 31.06 | 31.31 | 3,257,972 | -0.13(-0.40%) |
May 26, 2008 | 32.13 | 32.16 | 31.41 | 31.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.13 | 32.16 | 31.41 | 31.44 | 1,687,557 | -0.77(-2.38%) |
May 22, 2008 | 32.19 | 32.63 | 31.97 | 32.20 | 2,725,808 | -0.04(-0.13%) |
May 21, 2008 | 32.21 | 32.69 | 32.15 | 32.25 | 2,358,797 | +0.10(+0.30%) |
May 20, 2008 | 32.61 | 32.62 | 32.01 | 32.15 | 3,884,984 | -0.52(-1.59%) |
May 19, 2008 | 32.13 | 32.73 | 32.10 | 32.67 | 2,381,472 | +0.66(+2.06%) |
May 16, 2008 | 32.12 | 32.13 | 31.80 | 32.01 | 2,062,010 | -0.13(-0.39%) |
May 15, 2008 | 31.90 | 32.23 | 31.74 | 32.14 | 2,033,813 | +0.16(+0.51%) |
May 14, 2008 | 31.91 | 32.09 | 31.67 | 31.97 | 2,279,923 | +0.27(+0.86%) |
May 13, 2008 | 31.91 | 32.06 | 31.55 | 31.70 | 2,057,028 | -0.07(-0.21%) |
May 12, 2008 | 31.25 | 31.81 | 31.20 | 31.77 | 2,208,282 | +0.53(+1.70%) |
May 09, 2008 | 30.81 | 31.38 | 30.81 | 31.24 | 1,053,060 | +0.04(+0.14%) |
May 08, 2008 | 30.81 | 31.29 | 30.51 | 31.19 | 2,843,870 | +0.27(+0.86%) |
May 07, 2008 | 31.29 | 31.53 | 30.84 | 30.93 | 3,450,276 | -0.44(-1.39%) |
May 06, 2008 | 31.42 | 31.47 | 30.66 | 31.36 | 2,910,188 | -0.22(-0.69%) |
May 05, 2008 | 31.66 | 31.82 | 31.54 | 31.58 | 1,366,261 | -0.44(-1.38%) |
May 02, 2008 | 31.96 | 32.23 | 31.83 | 32.02 | 2,022,494 | +0.24(+0.74%) |
May 01, 2008 | 31.64 | 31.83 | 31.25 | 31.79 | 2,558,458 | +0.27(+0.84%) |
Apr 30, 2008 | 31.67 | 31.99 | 31.41 | 31.52 | 3,904,087 | -0.02(-0.06%) |
Apr 29, 2008 | 31.70 | 31.89 | 31.48 | 31.54 | 2,592,806 | -0.29(-0.91%) |
Apr 28, 2008 | 32.01 | 32.18 | 31.70 | 31.83 | 2,125,609 | -0.13(-0.42%) |
Apr 25, 2008 | 32.04 | 32.19 | 31.77 | 31.96 | 6,258,282 | +0.07(+0.23%) |
Apr 24, 2008 | 32.17 | 32.31 | 31.76 | 31.89 | 2,440,675 | -0.19(-0.58%) |
Apr 23, 2008 | 31.74 | 32.19 | 31.62 | 32.08 | 2,426,858 | +0.34(+1.09%) |
Apr 22, 2008 | 31.84 | 31.89 | 31.49 | 31.73 | 1,696,920 | -0.27(-0.83%) |
Apr 21, 2008 | 32.08 | 32.17 | 31.72 | 32.00 | 1,954,356 | -0.21(-0.66%) |
Apr 18, 2008 | 31.79 | 32.60 | 31.79 | 32.21 | 2,406,489 | +0.22(+0.70%) |
Apr 17, 2008 | 31.87 | 32.40 | 31.87 | 31.99 | 1,720,940 | -0.07(-0.21%) |
Apr 16, 2008 | 31.51 | 32.09 | 31.22 | 32.05 | 2,257,080 | +0.75(+2.39%) |
Apr 15, 2008 | 31.15 | 31.42 | 31.06 | 31.30 | 1,728,893 | +0.28(+0.90%) |
Apr 14, 2008 | 30.70 | 31.06 | 30.64 | 31.03 | 2,037,266 | +0.25(+0.82%) |
Apr 11, 2008 | 30.65 | 30.93 | 30.58 | 30.77 | 2,613,137 | -0.01(-0.04%) |
Apr 10, 2008 | 30.87 | 31.00 | 30.69 | 30.78 | 2,154,190 | -0.20(-0.64%) |
Apr 09, 2008 | 31.35 | 31.44 | 30.81 | 30.98 | 2,982,449 | -0.29(-0.93%) |
Apr 08, 2008 | 31.14 | 31.41 | 30.81 | 31.27 | 1,984,462 | +0.08(+0.27%) |
Apr 07, 2008 | 31.12 | 31.26 | 30.77 | 31.19 | 1,967,745 | +0.27(+0.86%) |
Apr 04, 2008 | 30.39 | 31.36 | 30.39 | 30.92 | 3,153,740 | +0.54(+1.77%) |
Apr 03, 2008 | 30.43 | 30.72 | 30.32 | 30.38 | 3,108,411 | -0.16(-0.53%) |
Apr 02, 2008 | 30.83 | 31.03 | 30.55 | 30.55 | 3,527,650 | -0.33(-1.08%) |
Apr 01, 2008 | 29.69 | 30.94 | 29.69 | 30.88 | 4,330,629 | +1.26(+4.26%) |
Mar 31, 2008 | 29.53 | 29.73 | 29.32 | 29.62 | 3,202,278 | +0.02(+0.06%) |
Mar 28, 2008 | 29.93 | 30.16 | 29.49 | 29.60 | 3,077,119 | -0.13(-0.43%) |
Mar 27, 2008 | 29.62 | 30.06 | 29.50 | 29.73 | 3,946,468 | +0.09(+0.31%) |
Mar 26, 2008 | 29.05 | 29.76 | 29.05 | 29.64 | 5,653,110 | +0.49(+1.68%) |
Mar 25, 2008 | 29.18 | 29.39 | 29.01 | 29.15 | 2,290,653 | +0.06(+0.20%) |
Mar 24, 2008 | 29.49 | 29.70 | 29.04 | 29.09 | 2,233,819 | -0.33(-1.14%) |
Mar 21, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.18(+0.62%) |
Mar 19, 2008 | 30.00 | 30.29 | 29.21 | 29.24 | 5,816,127 | -0.68(-2.26%) |
Mar 18, 2008 | 30.08 | 30.09 | 29.38 | 29.92 | 3,366,439 | +0.34(+1.14%) |
Mar 17, 2008 | 29.01 | 29.82 | 28.98 | 29.58 | 3,808,567 | +0.03(+0.10%) |
Mar 14, 2008 | 30.02 | 30.03 | 29.12 | 29.55 | 3,611,545 | -0.17(-0.57%) |
Mar 13, 2008 | 29.53 | 29.83 | 29.30 | 29.72 | 3,669,613 | -0.15(-0.51%) |
Mar 12, 2008 | 30.68 | 30.92 | 29.82 | 29.87 | 2,673,578 | -0.68(-2.22%) |
Mar 11, 2008 | 30.42 | 30.60 | 30.00 | 30.55 | 3,113,485 | +0.74(+2.47%) |
Mar 10, 2008 | 30.06 | 30.17 | 29.58 | 29.81 | 2,980,707 | -0.19(-0.62%) |
Mar 07, 2008 | 29.82 | 30.13 | 29.61 | 30.00 | 3,636,623 | -0.03(-0.10%) |
Mar 06, 2008 | 30.82 | 30.89 | 30.02 | 30.03 | 3,270,840 | -0.88(-2.85%) |
Mar 05, 2008 | 30.75 | 30.98 | 30.28 | 30.91 | 4,782,145 | +0.30(+0.97%) |
Mar 04, 2008 | 29.88 | 30.70 | 29.88 | 30.61 | 3,518,931 | +0.43(+1.44%) |