Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.22 | 20.29 | 19.37 | 19.59 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.72 | 20.41 | 19.64 | 20.16 | 5,757,118 | +0.29(+1.46%) |
Jan 28, 2009 | 20.02 | 20.10 | 19.63 | 19.88 | 6,143,636 | +0.12(+0.62%) |
Jan 27, 2009 | 20.01 | 20.03 | 19.63 | 19.75 | 5,452,748 | -0.16(-0.78%) |
Jan 26, 2009 | 19.56 | 20.09 | 19.43 | 19.91 | 7,794,694 | +0.42(+2.14%) |
Jan 23, 2009 | 19.26 | 19.56 | 18.97 | 19.49 | 4,787,230 | +0.04(+0.20%) |
Jan 22, 2009 | 19.23 | 19.52 | 19.10 | 19.45 | 5,810,717 | +0.02(+0.11%) |
Jan 21, 2009 | 19.39 | 19.50 | 18.97 | 19.43 | 8,113,827 | +0.28(+1.45%) |
Jan 20, 2009 | 19.21 | 19.52 | 19.12 | 19.15 | 6,333,040 | -0.12(-0.61%) |
Jan 16, 2009 | 19.09 | 19.39 | 19.03 | 19.27 | 0 | +0.37(+1.98%) |
Jan 15, 2009 | 18.83 | 18.97 | 18.47 | 18.89 | 9,725,376 | +0.03(+0.15%) |
Jan 14, 2009 | 18.99 | 19.04 | 18.52 | 18.87 | 5,608,933 | -0.27(-1.43%) |
Jan 13, 2009 | 19.56 | 19.57 | 18.99 | 19.14 | 4,786,860 | -0.43(-2.19%) |
Jan 12, 2009 | 19.60 | 19.72 | 19.43 | 19.57 | 3,605,023 | +0.02(+0.09%) |
Jan 09, 2009 | 19.74 | 19.81 | 19.47 | 19.55 | 3,956,442 | -0.20(-1.01%) |
Jan 08, 2009 | 19.97 | 19.97 | 19.59 | 19.75 | 4,158,166 | -0.12(-0.59%) |
Jan 07, 2009 | 20.05 | 20.10 | 19.77 | 19.87 | 4,275,349 | -0.30(-1.49%) |
Jan 06, 2009 | 20.37 | 20.60 | 19.97 | 20.17 | 4,786,398 | -0.10(-0.49%) |
Jan 05, 2009 | 20.24 | 20.48 | 20.03 | 20.27 | 4,784,818 | -0.08(-0.38%) |
Jan 02, 2009 | 20.01 | 20.44 | 19.83 | 20.35 | 0 | +0.39(+1.95%) |
Jan 01, 2009 | 19.67 | 20.03 | 19.66 | 19.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.67 | 20.03 | 19.66 | 19.96 | 4,429,672 | +0.34(+1.73%) |
Dec 30, 2008 | 19.48 | 19.64 | 19.30 | 19.62 | 4,806,893 | +0.22(+1.15%) |
Dec 29, 2008 | 19.49 | 19.62 | 19.15 | 19.40 | 3,999,025 | -0.04(-0.20%) |
Dec 26, 2008 | 19.37 | 19.54 | 19.33 | 19.43 | 1,856,834 | +0.12(+0.63%) |
Dec 24, 2008 | 19.25 | 19.37 | 19.16 | 19.31 | 1,284,697 | +0.15(+0.78%) |
Dec 23, 2008 | 19.43 | 19.59 | 19.07 | 19.16 | 4,058,015 | -0.16(-0.81%) |
Dec 22, 2008 | 19.52 | 19.72 | 19.06 | 19.32 | 4,579,536 | -0.16(-0.83%) |
Dec 19, 2008 | 19.63 | 20.37 | 19.46 | 19.48 | 9,864,084 | +0.11(+0.58%) |
Dec 18, 2008 | 19.18 | 19.54 | 19.17 | 19.37 | 6,681,828 | +0.25(+1.28%) |
Dec 17, 2008 | 19.17 | 19.42 | 19.01 | 19.12 | 5,417,417 | -0.18(-0.92%) |
Dec 16, 2008 | 19.32 | 19.38 | 19.01 | 19.30 | 8,369,390 | +0.16(+0.81%) |
Dec 15, 2008 | 19.26 | 19.42 | 18.93 | 19.15 | 4,424,062 | -0.12(-0.64%) |
Dec 12, 2008 | 18.90 | 19.34 | 18.79 | 19.27 | 5,167,906 | +0.02(+0.09%) |
Dec 11, 2008 | 19.18 | 19.70 | 19.05 | 19.25 | 6,165,984 | -0.05(-0.26%) |
Dec 10, 2008 | 19.60 | 19.72 | 19.11 | 19.30 | 5,707,791 | -0.18(-0.94%) |
Dec 09, 2008 | 19.69 | 19.85 | 19.37 | 19.49 | 5,061,471 | -0.30(-1.52%) |
Dec 08, 2008 | 19.98 | 20.14 | 19.35 | 19.79 | 7,200,176 | +0.17(+0.85%) |
Dec 05, 2008 | 19.31 | 19.71 | 18.57 | 19.62 | 6,181,887 | +0.31(+1.62%) |
Dec 04, 2008 | 19.70 | 20.17 | 19.00 | 19.31 | 9,668,525 | -0.75(-3.75%) |
Dec 03, 2008 | 19.61 | 20.15 | 19.37 | 20.06 | 7,055,189 | +0.24(+1.21%) |
Dec 02, 2008 | 19.74 | 19.94 | 19.24 | 19.82 | 8,866,223 | +0.42(+2.15%) |
Dec 01, 2008 | 19.99 | 20.38 | 19.40 | 19.40 | 7,168,948 | -1.10(-5.38%) |
Nov 28, 2008 | 20.18 | 20.57 | 20.14 | 20.50 | 2,407,758 | +0.26(+1.29%) |
Nov 26, 2008 | 20.05 | 20.44 | 19.75 | 20.24 | 7,446,020 | -0.42(-2.02%) |
Nov 25, 2008 | 20.83 | 21.30 | 20.43 | 20.66 | 7,959,695 | -0.08(-0.40%) |
Nov 24, 2008 | 20.88 | 21.19 | 20.14 | 20.74 | 8,910,965 | +0.18(+0.87%) |
Nov 21, 2008 | 19.07 | 20.60 | 18.83 | 20.57 | 12,747,749 | +1.87(+9.98%) |
Nov 20, 2008 | 19.32 | 20.21 | 18.48 | 18.70 | 13,562,368 | -0.76(-3.92%) |
Nov 19, 2008 | 20.06 | 20.55 | 19.45 | 19.46 | 5,568,890 | -0.63(-3.13%) |
Nov 18, 2008 | 19.89 | 20.42 | 19.44 | 20.09 | 6,169,099 | +0.06(+0.28%) |
Nov 17, 2008 | 19.91 | 20.64 | 19.63 | 20.04 | 4,717,494 | -0.23(-1.13%) |
Nov 14, 2008 | 19.81 | 21.11 | 19.77 | 20.26 | 7,530,864 | +0.06(+0.28%) |
Nov 13, 2008 | 19.26 | 20.31 | 19.03 | 20.21 | 8,529,427 | +1.10(+5.74%) |
Nov 12, 2008 | 19.13 | 19.44 | 18.93 | 19.11 | 4,588,249 | -0.39(-2.00%) |
Nov 11, 2008 | 19.37 | 19.90 | 19.04 | 19.50 | 4,796,946 | -0.09(-0.48%) |
Nov 10, 2008 | 20.16 | 20.43 | 19.33 | 19.60 | 4,704,887 | -0.36(-1.79%) |
Nov 07, 2008 | 19.20 | 20.02 | 19.20 | 19.95 | 5,899,541 | +0.85(+4.46%) |
Nov 06, 2008 | 19.62 | 19.74 | 18.83 | 19.10 | 6,715,532 | -0.52(-2.64%) |
Nov 05, 2008 | 20.18 | 20.52 | 19.55 | 19.62 | 5,796,874 | -0.80(-3.93%) |
Nov 04, 2008 | 20.44 | 20.70 | 20.05 | 20.42 | 5,725,657 | +0.12(+0.58%) |
Nov 03, 2008 | 20.19 | 20.47 | 19.91 | 20.30 | 4,266,923 | +0.10(+0.50%) |
Oct 31, 2008 | 20.33 | 20.71 | 19.85 | 20.20 | 9,853,471 | +0.01(+0.03%) |
Oct 30, 2008 | 20.75 | 21.02 | 19.41 | 20.20 | 7,964,631 | +0.59(+3.01%) |
Oct 29, 2008 | 20.03 | 20.33 | 19.57 | 19.61 | 8,619,591 | -1.06(-5.15%) |
Oct 28, 2008 | 19.34 | 20.80 | 18.72 | 20.67 | 9,060,781 | +1.75(+9.24%) |
Oct 27, 2008 | 19.61 | 19.67 | 18.92 | 18.92 | 6,300,017 | -0.65(-3.30%) |
Oct 24, 2008 | 18.65 | 20.00 | 18.38 | 19.57 | 8,050,330 | -0.31(-1.57%) |
Oct 23, 2008 | 19.22 | 20.26 | 18.69 | 19.88 | 10,766,911 | +1.02(+5.43%) |
Oct 22, 2008 | 19.68 | 19.76 | 18.27 | 18.86 | 8,353,807 | -1.21(-6.02%) |
Oct 21, 2008 | 20.50 | 20.90 | 19.81 | 20.06 | 6,191,501 | -1.07(-5.08%) |
Oct 20, 2008 | 20.47 | 21.16 | 19.76 | 21.14 | 6,455,103 | +1.12(+5.59%) |
Oct 17, 2008 | 20.03 | 20.84 | 19.34 | 20.02 | 10,714,249 | -0.07(-0.33%) |
Oct 16, 2008 | 19.07 | 20.20 | 18.42 | 20.09 | 10,205,647 | +0.98(+5.13%) |
Oct 15, 2008 | 20.35 | 20.35 | 19.05 | 19.11 | 8,714,716 | -1.56(-7.54%) |
Oct 14, 2008 | 21.40 | 22.24 | 19.67 | 20.67 | 9,039,166 | -0.06(-0.27%) |
Oct 13, 2008 | 19.35 | 20.95 | 17.81 | 20.72 | 8,515,212 | +1.97(+10.51%) |
Oct 10, 2008 | 18.65 | 19.95 | 17.41 | 18.75 | 15,814,778 | -0.77(-3.94%) |
Oct 09, 2008 | 20.79 | 21.13 | 19.38 | 19.52 | 9,096,232 | -1.39(-6.66%) |
Oct 08, 2008 | 20.84 | 21.71 | 20.14 | 20.91 | 10,557,357 | -0.43(-2.01%) |
Oct 07, 2008 | 22.52 | 23.38 | 21.18 | 21.34 | 8,606,624 | -0.98(-4.39%) |
Oct 06, 2008 | 22.77 | 23.60 | 21.53 | 22.32 | 9,488,312 | -1.00(-4.30%) |
Oct 03, 2008 | 23.63 | 24.00 | 23.18 | 23.32 | 0 | -0.12(-0.50%) |
Oct 02, 2008 | 24.17 | 24.76 | 23.31 | 23.44 | 7,240,276 | -0.86(-3.55%) |
Oct 01, 2008 | 23.67 | 24.56 | 23.37 | 24.30 | 5,001,304 | +0.48(+2.01%) |
Sep 30, 2008 | 23.71 | 24.30 | 23.20 | 23.82 | 6,408,572 | +0.44(+1.88%) |
Sep 29, 2008 | 23.90 | 24.16 | 23.10 | 23.38 | 6,600,203 | -0.79(-3.25%) |
Sep 26, 2008 | 24.11 | 24.22 | 23.80 | 24.17 | 0 | -0.19(-0.80%) |
Sep 25, 2008 | 23.88 | 24.50 | 23.77 | 24.36 | 4,818,845 | +0.79(+3.35%) |
Sep 24, 2008 | 23.82 | 24.05 | 23.22 | 23.57 | 5,427,502 | -0.22(-0.91%) |
Sep 23, 2008 | 24.24 | 24.81 | 23.73 | 23.79 | 4,642,920 | -0.43(-1.79%) |
Sep 22, 2008 | 24.41 | 24.86 | 24.12 | 24.22 | 6,710,520 | -0.37(-1.52%) |
Sep 19, 2008 | 23.72 | 24.84 | 23.36 | 24.60 | 0 | +1.23(+5.24%) |
Sep 18, 2008 | 22.95 | 23.73 | 22.56 | 23.37 | 7,179,359 | +0.55(+2.39%) |
Sep 17, 2008 | 23.49 | 23.75 | 22.79 | 22.83 | 8,231,747 | -0.99(-4.14%) |
Sep 16, 2008 | 23.07 | 24.16 | 22.84 | 23.81 | 10,028,558 | +0.58(+2.49%) |
Sep 15, 2008 | 23.70 | 23.96 | 23.02 | 23.23 | 4,846,785 | -0.77(-3.22%) |
Sep 12, 2008 | 23.46 | 24.13 | 23.39 | 24.01 | 4,759,310 | +0.55(+2.33%) |
Sep 11, 2008 | 23.48 | 23.51 | 23.12 | 23.46 | 6,404,252 | -0.09(-0.40%) |
Sep 10, 2008 | 23.08 | 23.70 | 23.08 | 23.56 | 5,620,041 | +0.51(+2.20%) |
Sep 09, 2008 | 23.86 | 23.97 | 23.03 | 23.05 | 8,087,286 | -0.66(-2.79%) |
Sep 08, 2008 | 22.98 | 23.71 | 22.96 | 23.71 | 7,677,360 | +0.91(+4.01%) |
Sep 05, 2008 | 23.06 | 23.14 | 22.69 | 22.80 | 0 | -0.37(-1.59%) |
Sep 04, 2008 | 23.45 | 23.60 | 22.98 | 23.17 | 5,165,591 | -0.47(-2.00%) |
Sep 03, 2008 | 24.02 | 24.08 | 23.54 | 23.64 | 3,816,808 | -0.36(-1.51%) |
Sep 02, 2008 | 24.46 | 24.69 | 23.96 | 24.00 | 5,067,711 | -0.24(-0.99%) |
Aug 29, 2008 | 24.68 | 24.85 | 24.22 | 24.24 | 2,816,341 | -0.47(-1.89%) |
Aug 28, 2008 | 24.50 | 24.71 | 24.46 | 24.71 | 2,446,669 | +0.30(+1.23%) |
Aug 27, 2008 | 24.42 | 24.54 | 24.29 | 24.41 | 2,862,978 | -0.13(-0.54%) |
Aug 26, 2008 | 24.02 | 24.66 | 24.01 | 24.54 | 3,380,457 | +0.44(+1.83%) |
Aug 25, 2008 | 24.07 | 24.31 | 23.90 | 24.10 | 3,025,655 | -0.17(-0.69%) |
Aug 22, 2008 | 24.29 | 24.50 | 24.16 | 24.27 | 2,783,440 | -0.01(-0.05%) |
Aug 21, 2008 | 23.80 | 24.35 | 23.80 | 24.28 | 2,417,069 | +0.27(+1.14%) |
Aug 20, 2008 | 23.83 | 24.04 | 23.71 | 24.01 | 2,541,663 | +0.19(+0.82%) |
Aug 19, 2008 | 23.60 | 23.88 | 23.60 | 23.81 | 2,422,479 | +0.15(+0.64%) |
Aug 18, 2008 | 23.71 | 23.92 | 23.56 | 23.66 | 1,967,088 | -0.03(-0.14%) |
Aug 15, 2008 | 23.56 | 23.96 | 23.50 | 23.70 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.81 | 23.89 | 23.48 | 23.56 | 2,563,889 | -0.38(-1.61%) |
Aug 13, 2008 | 23.76 | 24.05 | 23.39 | 23.94 | 2,533,423 | +0.17(+0.70%) |
Aug 12, 2008 | 24.07 | 24.09 | 23.66 | 23.77 | 3,387,476 | -0.33(-1.36%) |
Aug 11, 2008 | 23.73 | 24.25 | 23.59 | 24.10 | 3,556,212 | +0.28(+1.19%) |
Aug 08, 2008 | 23.47 | 23.85 | 23.31 | 23.82 | 2,899,176 | +0.46(+1.98%) |
Aug 07, 2008 | 23.46 | 23.72 | 23.18 | 23.36 | 4,324,837 | -0.13(-0.55%) |
Aug 06, 2008 | 23.75 | 23.86 | 23.29 | 23.48 | 5,779,644 | -0.17(-0.73%) |
Aug 05, 2008 | 23.78 | 23.95 | 23.44 | 23.66 | 6,279,867 | +0.08(+0.35%) |
Aug 04, 2008 | 23.74 | 23.92 | 23.56 | 23.57 | 5,074,111 | -0.14(-0.61%) |
Aug 01, 2008 | 24.75 | 24.85 | 23.72 | 23.72 | 4,704,179 | -0.89(-3.60%) |
Jul 31, 2008 | 24.70 | 24.92 | 24.57 | 24.60 | 4,184,116 | -0.14(-0.59%) |
Jul 30, 2008 | 24.17 | 24.80 | 24.08 | 24.75 | 6,116,783 | +0.57(+2.35%) |
Jul 29, 2008 | 24.18 | 24.47 | 23.98 | 24.18 | 6,724,067 | -0.17(-0.71%) |
Jul 28, 2008 | 24.02 | 24.54 | 24.02 | 24.35 | 4,576,424 | +0.23(+0.97%) |
Jul 25, 2008 | 24.52 | 24.56 | 24.07 | 24.12 | 3,607,480 | -0.26(-1.07%) |
Jul 24, 2008 | 24.37 | 24.52 | 23.80 | 24.38 | 5,619,813 | +0.06(+0.25%) |
Jul 23, 2008 | 24.81 | 24.90 | 24.22 | 24.32 | 5,235,440 | -0.51(-2.04%) |
Jul 22, 2008 | 24.84 | 25.37 | 24.81 | 24.83 | 4,400,083 | -0.12(-0.47%) |
Jul 21, 2008 | 24.78 | 25.04 | 24.34 | 24.94 | 3,178,141 | +0.18(+0.72%) |
Jul 18, 2008 | 24.60 | 25.10 | 24.36 | 24.76 | 5,002,466 | +0.14(+0.59%) |
Jul 17, 2008 | 24.70 | 24.79 | 24.25 | 24.62 | 5,592,041 | -0.18(-0.74%) |
Jul 16, 2008 | 25.30 | 25.47 | 24.65 | 24.80 | 5,668,163 | -0.66(-2.58%) |
Jul 15, 2008 | 25.62 | 25.66 | 25.23 | 25.46 | 4,267,189 | -0.15(-0.59%) |
Jul 14, 2008 | 26.36 | 26.36 | 25.53 | 25.61 | 4,824,351 | -0.49(-1.88%) |
Jul 11, 2008 | 26.00 | 26.50 | 25.86 | 26.10 | 4,261,049 | -0.14(-0.55%) |
Jul 10, 2008 | 26.20 | 26.37 | 25.97 | 26.25 | 3,863,518 | +0.11(+0.40%) |
Jul 09, 2008 | 25.87 | 26.30 | 25.87 | 26.14 | 3,673,665 | +0.19(+0.75%) |
Jul 08, 2008 | 26.01 | 26.32 | 25.74 | 25.94 | 5,620,991 | -0.14(-0.56%) |
Jul 07, 2008 | 26.16 | 26.60 | 25.83 | 26.09 | 4,080,679 | -0.07(-0.28%) |
Jul 04, 2008 | 26.61 | 26.75 | 26.07 | 26.16 | 3,178,965 | +0.00(+0.00%) |
Jul 03, 2008 | 26.61 | 26.75 | 26.07 | 26.16 | 3,178,965 | -0.28(-1.07%) |
Jul 02, 2008 | 26.65 | 27.01 | 26.43 | 26.45 | 6,724,726 | -0.11(-0.40%) |
Jul 01, 2008 | 26.17 | 26.66 | 25.84 | 26.55 | 5,337,599 | +0.11(+0.40%) |
Jun 30, 2008 | 26.15 | 26.55 | 25.73 | 26.45 | 7,211,246 | +0.72(+2.79%) |
Jun 27, 2008 | 26.23 | 26.41 | 25.64 | 25.73 | 5,634,971 | -0.42(-1.60%) |
Jun 26, 2008 | 26.30 | 26.59 | 26.12 | 26.15 | 5,762,870 | -0.50(-1.86%) |
Jun 25, 2008 | 26.66 | 26.85 | 26.39 | 26.64 | 4,810,795 | +0.14(+0.55%) |
Jun 24, 2008 | 26.43 | 26.69 | 26.20 | 26.50 | 5,078,513 | +0.04(+0.15%) |
Jun 23, 2008 | 26.35 | 26.66 | 26.35 | 26.46 | 3,044,582 | +0.24(+0.91%) |
Jun 20, 2008 | 26.32 | 26.89 | 26.21 | 26.22 | 6,440,671 | -0.25(-0.93%) |
Jun 19, 2008 | 26.11 | 26.59 | 26.09 | 26.46 | 4,968,810 | +0.51(+1.95%) |
Jun 18, 2008 | 25.81 | 26.17 | 25.70 | 25.96 | 4,407,616 | +0.04(+0.15%) |
Jun 17, 2008 | 25.98 | 26.09 | 25.87 | 25.92 | 2,462,788 | +0.03(+0.11%) |
Jun 16, 2008 | 25.57 | 25.92 | 25.37 | 25.89 | 3,406,281 | +0.20(+0.78%) |
Jun 13, 2008 | 25.56 | 25.84 | 25.48 | 25.69 | 5,011,467 | +0.18(+0.70%) |
Jun 12, 2008 | 25.84 | 25.97 | 25.37 | 25.51 | 4,113,007 | -0.25(-0.97%) |
Jun 11, 2008 | 26.10 | 26.28 | 25.73 | 25.76 | 5,835,591 | -0.44(-1.68%) |
Jun 10, 2008 | 25.98 | 26.30 | 25.69 | 26.20 | 3,942,943 | +0.14(+0.53%) |
Jun 09, 2008 | 25.60 | 26.11 | 25.60 | 26.06 | 3,065,008 | +0.49(+1.92%) |
Jun 06, 2008 | 26.23 | 26.33 | 25.52 | 25.57 | 4,402,551 | -0.81(-3.08%) |
Jun 05, 2008 | 26.24 | 26.41 | 25.89 | 26.38 | 6,253,118 | +0.23(+0.89%) |
Jun 04, 2008 | 25.81 | 26.25 | 25.81 | 26.15 | 3,973,761 | +0.26(+1.01%) |
Jun 03, 2008 | 25.71 | 26.03 | 25.64 | 25.89 | 5,991,552 | +0.35(+1.35%) |
Jun 02, 2008 | 25.73 | 25.76 | 25.43 | 25.54 | 4,177,826 | -0.24(-0.93%) |
May 30, 2008 | 25.66 | 25.93 | 25.50 | 25.78 | 4,285,950 | +0.23(+0.92%) |
May 29, 2008 | 25.41 | 25.65 | 25.23 | 25.55 | 2,254,509 | +0.14(+0.57%) |
May 28, 2008 | 25.31 | 25.49 | 25.13 | 25.40 | 2,477,376 | +0.07(+0.26%) |
May 27, 2008 | 25.23 | 25.43 | 25.07 | 25.34 | 3,727,876 | +0.03(+0.13%) |
May 26, 2008 | 25.95 | 26.07 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.95 | 26.07 | 25.30 | 25.30 | 3,672,041 | -0.72(-2.76%) |
May 22, 2008 | 25.97 | 26.17 | 25.67 | 26.02 | 3,127,451 | +0.13(+0.52%) |
May 21, 2008 | 25.92 | 26.17 | 25.84 | 25.89 | 4,432,309 | +0.07(+0.26%) |
May 20, 2008 | 25.61 | 25.94 | 25.45 | 25.82 | 4,153,984 | +0.14(+0.54%) |
May 19, 2008 | 25.56 | 25.87 | 25.54 | 25.68 | 3,057,253 | +0.08(+0.33%) |
May 16, 2008 | 25.45 | 25.63 | 25.35 | 25.60 | 3,410,201 | +0.17(+0.68%) |
May 15, 2008 | 25.35 | 25.44 | 25.21 | 25.43 | 3,033,935 | -0.02(-0.07%) |
May 14, 2008 | 25.08 | 25.52 | 25.02 | 25.44 | 4,237,757 | +0.42(+1.69%) |
May 13, 2008 | 25.37 | 25.43 | 24.99 | 25.02 | 2,564,286 | -0.21(-0.82%) |
May 12, 2008 | 25.16 | 25.23 | 24.95 | 25.23 | 2,010,584 | +0.17(+0.69%) |
May 09, 2008 | 25.07 | 25.17 | 24.62 | 25.05 | 2,870,554 | -0.01(-0.04%) |
May 08, 2008 | 25.34 | 25.43 | 24.74 | 25.07 | 4,627,846 | +0.27(+1.10%) |
May 07, 2008 | 25.01 | 25.05 | 24.75 | 24.79 | 3,847,335 | -0.16(-0.62%) |
May 06, 2008 | 24.93 | 25.07 | 24.44 | 24.95 | 4,169,187 | -0.01(-0.02%) |
May 05, 2008 | 25.34 | 25.34 | 24.91 | 24.95 | 4,386,175 | -0.43(-1.71%) |
May 02, 2008 | 24.75 | 25.58 | 24.51 | 25.39 | 5,371,146 | +0.75(+3.05%) |
May 01, 2008 | 24.19 | 24.66 | 24.09 | 24.64 | 3,195,048 | +0.47(+1.96%) |
Apr 30, 2008 | 24.07 | 24.52 | 24.03 | 24.16 | 3,476,781 | -0.03(-0.12%) |
Apr 29, 2008 | 24.10 | 24.30 | 23.97 | 24.19 | 3,521,335 | +0.01(+0.05%) |
Apr 28, 2008 | 24.34 | 24.54 | 24.12 | 24.18 | 3,519,611 | -0.07(-0.28%) |
Apr 25, 2008 | 24.23 | 24.36 | 24.10 | 24.25 | 2,057,111 | +0.08(+0.35%) |
Apr 24, 2008 | 24.35 | 24.46 | 24.10 | 24.16 | 3,298,388 | -0.10(-0.41%) |
Apr 23, 2008 | 24.18 | 24.36 | 24.03 | 24.26 | 5,469,164 | +0.08(+0.35%) |
Apr 22, 2008 | 24.24 | 24.34 | 24.03 | 24.18 | 2,547,374 | -0.21(-0.87%) |
Apr 21, 2008 | 24.47 | 24.56 | 24.14 | 24.39 | 3,642,292 | -0.22(-0.88%) |
Apr 18, 2008 | 24.77 | 24.83 | 24.46 | 24.61 | 3,877,275 | +0.19(+0.80%) |
Apr 17, 2008 | 24.51 | 24.80 | 24.35 | 24.41 | 2,917,319 | -0.21(-0.86%) |
Apr 16, 2008 | 24.42 | 24.66 | 24.13 | 24.63 | 3,119,659 | +0.44(+1.82%) |
Apr 15, 2008 | 24.07 | 24.29 | 23.91 | 24.19 | 3,174,567 | +0.22(+0.93%) |
Apr 14, 2008 | 23.96 | 24.04 | 23.80 | 23.96 | 2,505,637 | +0.04(+0.19%) |
Apr 11, 2008 | 23.91 | 24.25 | 23.83 | 23.92 | 6,695,296 | -0.23(-0.97%) |
Apr 10, 2008 | 24.27 | 24.30 | 23.91 | 24.15 | 5,940,087 | -0.07(-0.30%) |
Apr 09, 2008 | 24.32 | 24.45 | 24.06 | 24.22 | 4,497,446 | +0.00(+0.00%) |
Apr 08, 2008 | 24.05 | 24.28 | 24.02 | 24.22 | 3,636,064 | +0.06(+0.23%) |
Apr 07, 2008 | 24.28 | 24.28 | 23.97 | 24.17 | 5,161,253 | +0.11(+0.44%) |
Apr 04, 2008 | 23.64 | 24.62 | 23.58 | 24.06 | 6,101,104 | +0.50(+2.10%) |
Apr 03, 2008 | 23.71 | 23.86 | 23.53 | 23.57 | 3,230,605 | -0.24(-1.01%) |
Apr 02, 2008 | 23.64 | 24.01 | 23.61 | 23.81 | 4,772,146 | +0.14(+0.61%) |
Apr 01, 2008 | 22.90 | 23.70 | 22.90 | 23.66 | 7,897,410 | +0.92(+4.04%) |
Mar 31, 2008 | 22.59 | 22.84 | 22.43 | 22.74 | 4,531,057 | +0.19(+0.84%) |
Mar 28, 2008 | 22.78 | 23.04 | 22.49 | 22.55 | 3,124,925 | -0.16(-0.71%) |
Mar 27, 2008 | 22.74 | 23.02 | 22.67 | 22.71 | 5,555,849 | +0.08(+0.34%) |
Mar 26, 2008 | 22.41 | 22.84 | 22.41 | 22.64 | 4,782,891 | +0.08(+0.37%) |
Mar 25, 2008 | 22.62 | 22.83 | 22.52 | 22.55 | 5,078,048 | -0.11(-0.47%) |
Mar 24, 2008 | 22.74 | 22.94 | 22.45 | 22.66 | 3,517,451 | -0.03(-0.15%) |
Mar 21, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | -0.00(-0.00%) |
Mar 20, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | +0.35(+1.55%) |
Mar 19, 2008 | 23.03 | 23.32 | 22.35 | 22.35 | 8,170,901 | -0.25(-1.08%) |
Mar 18, 2008 | 22.77 | 22.96 | 22.39 | 22.59 | 6,983,440 | +0.20(+0.90%) |
Mar 17, 2008 | 21.56 | 22.52 | 21.56 | 22.39 | 8,793,072 | +0.36(+1.62%) |
Mar 14, 2008 | 22.21 | 22.32 | 21.63 | 22.04 | 7,673,836 | -0.06(-0.25%) |
Mar 13, 2008 | 22.29 | 22.30 | 21.89 | 22.09 | 7,147,875 | -0.24(-1.07%) |
Mar 12, 2008 | 22.42 | 22.78 | 22.30 | 22.33 | 6,169,721 | -0.08(-0.37%) |
Mar 11, 2008 | 22.28 | 22.44 | 21.89 | 22.41 | 6,261,010 | +0.67(+3.07%) |
Mar 10, 2008 | 21.84 | 21.96 | 21.51 | 21.75 | 5,459,920 | -0.03(-0.13%) |
Mar 07, 2008 | 21.81 | 21.92 | 21.62 | 21.77 | 5,597,726 | -0.16(-0.74%) |
Mar 06, 2008 | 22.54 | 22.69 | 21.94 | 21.94 | 6,356,828 | -0.67(-2.96%) |
Mar 05, 2008 | 22.36 | 22.61 | 22.13 | 22.60 | 6,523,861 | +0.18(+0.82%) |
Mar 04, 2008 | 22.24 | 22.61 | 22.13 | 22.42 | 8,355,078 | +0.02(+0.10%) |
Mar 03, 2008 | 22.26 | 22.46 | 22.06 | 22.40 | 5,472,684 | +0.16(+0.70%) |
Feb 29, 2008 | 22.89 | 22.98 | 22.15 | 22.24 | 7,100,777 | -0.86(-3.74%) |
Feb 28, 2008 | 23.17 | 23.38 | 23.00 | 23.10 | 3,868,239 | -0.24(-1.03%) |
Feb 27, 2008 | 23.62 | 23.67 | 23.33 | 23.34 | 6,079,085 | -0.46(-1.94%) |
Feb 26, 2008 | 23.66 | 23.81 | 23.51 | 23.81 | 5,216,198 | +0.08(+0.33%) |
Feb 25, 2008 | 23.51 | 24.00 | 23.41 | 23.73 | 3,487,617 | +0.19(+0.80%) |
Feb 22, 2008 | 23.36 | 23.57 | 23.20 | 23.54 | 3,085,957 | +0.31(+1.34%) |
Feb 21, 2008 | 23.58 | 23.89 | 23.17 | 23.23 | 3,745,348 | -0.32(-1.37%) |
Feb 20, 2008 | 23.52 | 23.66 | 23.25 | 23.55 | 4,147,739 | -0.17(-0.73%) |
Feb 19, 2008 | 23.98 | 24.11 | 23.61 | 23.72 | 3,234,631 | -0.04(-0.16%) |
Feb 18, 2008 | 23.44 | 23.81 | 23.42 | 23.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.44 | 23.81 | 23.42 | 23.76 | 4,927,555 | +0.04(+0.16%) |
Feb 14, 2008 | 24.01 | 24.21 | 23.60 | 23.72 | 3,920,089 | -0.23(-0.98%) |
Feb 13, 2008 | 23.89 | 24.01 | 23.72 | 23.96 | 6,111,020 | +0.30(+1.25%) |
Feb 12, 2008 | 23.47 | 23.74 | 23.33 | 23.66 | 6,125,783 | +0.30(+1.29%) |
Feb 11, 2008 | 23.39 | 23.54 | 23.25 | 23.36 | 3,688,257 | -0.09(-0.38%) |
Feb 08, 2008 | 23.45 | 23.65 | 23.32 | 23.45 | 3,302,163 | -0.17(-0.71%) |
Feb 07, 2008 | 23.76 | 23.79 | 23.20 | 23.62 | 5,789,285 | -0.04(-0.16%) |
Feb 06, 2008 | 24.00 | 24.18 | 23.58 | 23.66 | 4,960,859 | -0.13(-0.56%) |
Feb 05, 2008 | 24.70 | 24.83 | 23.74 | 23.79 | 5,419,584 | -0.82(-3.35%) |
Feb 04, 2008 | 24.27 | 24.83 | 24.27 | 24.61 | 3,692,087 | +0.35(+1.45%) |