Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.95 | 21.21 | 20.78 | 20.92 | 7,807,581 | +0.07(+0.32%) |
Mar 30, 2009 | 20.93 | 20.97 | 20.54 | 20.85 | 7,983,869 | -0.53(-2.49%) |
Mar 26, 2009 | 21.14 | 21.41 | 20.86 | 21.39 | 11,627,922 | +0.38(+1.79%) |
Mar 25, 2009 | 20.93 | 21.19 | 20.75 | 21.01 | 8,941,833 | +0.27(+1.30%) |
Mar 24, 2009 | 20.85 | 21.12 | 20.73 | 20.74 | 8,580,930 | -0.30(-1.42%) |
Mar 23, 2009 | 20.69 | 21.04 | 20.65 | 21.04 | 8,067,931 | +0.69(+3.38%) |
Mar 20, 2009 | 20.35 | 20.77 | 20.34 | 20.35 | 10,600,612 | -0.12(-0.57%) |
Mar 19, 2009 | 20.57 | 20.66 | 20.26 | 20.47 | 9,378,852 | -0.02(-0.07%) |
Mar 18, 2009 | 20.81 | 20.83 | 20.36 | 20.48 | 10,939,986 | -0.41(-1.99%) |
Mar 17, 2009 | 20.31 | 20.93 | 20.30 | 20.90 | 7,612,828 | +0.56(+2.77%) |
Mar 16, 2009 | 20.62 | 20.76 | 20.29 | 20.33 | 9,723,450 | -0.11(-0.52%) |
Mar 13, 2009 | 20.17 | 20.50 | 19.96 | 20.44 | 0 | +0.39(+1.96%) |
Mar 12, 2009 | 19.95 | 20.08 | 19.62 | 20.05 | 13,296,658 | +0.05(+0.23%) |
Mar 11, 2009 | 19.90 | 20.22 | 19.82 | 20.00 | 7,849,974 | +0.19(+0.97%) |
Mar 10, 2009 | 19.79 | 19.83 | 19.48 | 19.81 | 12,772,014 | +0.28(+1.43%) |
Mar 09, 2009 | 19.68 | 19.80 | 19.34 | 19.53 | 12,142,928 | -0.35(-1.78%) |
Mar 06, 2009 | 19.94 | 20.33 | 19.44 | 19.88 | 0 | +0.01(+0.04%) |
Mar 05, 2009 | 20.41 | 20.57 | 19.71 | 19.88 | 11,131,528 | -0.91(-4.39%) |
Mar 04, 2009 | 20.53 | 21.08 | 20.26 | 20.79 | 10,141,765 | +0.16(+0.79%) |
Mar 02, 2009 | 21.10 | 21.12 | 20.59 | 20.62 | 12,159,947 | -0.72(-3.39%) |
Feb 27, 2009 | 20.88 | 21.63 | 20.67 | 21.35 | 0 | +0.30(+1.42%) |
Feb 26, 2009 | 20.97 | 21.28 | 20.84 | 21.05 | 12,591,339 | +0.17(+0.82%) |
Feb 25, 2009 | 21.05 | 21.16 | 20.76 | 20.88 | 9,174,630 | -0.23(-1.11%) |
Feb 24, 2009 | 20.84 | 21.21 | 20.69 | 21.11 | 9,294,697 | +0.40(+1.92%) |
Feb 23, 2009 | 21.11 | 21.32 | 20.70 | 20.72 | 9,494,350 | -0.38(-1.82%) |
Feb 20, 2009 | 21.32 | 21.55 | 21.01 | 21.10 | 13,017,882 | -0.44(-2.04%) |
Feb 19, 2009 | 21.74 | 21.90 | 21.45 | 21.54 | 6,810,476 | -0.06(-0.28%) |
Feb 18, 2009 | 21.82 | 21.90 | 21.46 | 21.60 | 7,083,067 | -0.07(-0.34%) |
Feb 17, 2009 | 22.13 | 22.16 | 21.50 | 21.67 | 8,824,216 | -0.72(-3.22%) |
Feb 13, 2009 | 22.43 | 22.76 | 22.30 | 22.39 | 7,066,784 | -0.06(-0.28%) |
Feb 12, 2009 | 22.24 | 22.46 | 21.88 | 22.46 | 6,172,491 | +0.15(+0.65%) |
Feb 11, 2009 | 22.35 | 22.44 | 22.09 | 22.31 | 5,979,438 | +0.09(+0.42%) |
Feb 10, 2009 | 22.68 | 22.94 | 22.06 | 22.22 | 9,629,885 | -0.54(-2.35%) |
Feb 09, 2009 | 23.21 | 23.41 | 22.57 | 22.76 | 10,489,159 | -0.54(-2.30%) |
Feb 06, 2009 | 22.91 | 23.38 | 22.85 | 23.29 | 7,489,716 | +0.44(+1.92%) |
Feb 05, 2009 | 22.63 | 22.98 | 22.32 | 22.85 | 11,535,677 | +0.13(+0.56%) |
Feb 04, 2009 | 23.44 | 23.72 | 22.61 | 22.72 | 12,673,667 | -0.60(-2.59%) |
Feb 03, 2009 | 22.93 | 23.50 | 22.81 | 23.33 | 10,169,132 | +0.50(+2.21%) |
Feb 02, 2009 | 22.89 | 23.13 | 22.49 | 22.82 | 9,244,202 | -0.25(-1.08%) |
Jan 30, 2009 | 23.25 | 23.40 | 22.95 | 23.07 | 0 | -0.06(-0.28%) |
Jan 29, 2009 | 22.88 | 23.77 | 22.86 | 23.14 | 14,524,171 | +0.49(+2.15%) |
Jan 28, 2009 | 22.22 | 22.82 | 22.06 | 22.65 | 11,309,045 | +0.58(+2.62%) |
Jan 27, 2009 | 21.99 | 22.31 | 21.98 | 22.07 | 8,644,858 | +0.16(+0.71%) |
Jan 26, 2009 | 21.88 | 22.11 | 21.70 | 21.91 | 6,926,611 | +0.04(+0.16%) |
Jan 23, 2009 | 21.95 | 22.04 | 21.50 | 21.88 | 10,730,856 | -0.32(-1.42%) |
Jan 22, 2009 | 22.19 | 22.34 | 21.76 | 22.20 | 10,996,526 | -0.31(-1.36%) |
Jan 21, 2009 | 22.35 | 22.55 | 21.98 | 22.50 | 9,650,589 | +0.31(+1.39%) |
Jan 20, 2009 | 22.51 | 22.81 | 22.17 | 22.19 | 11,781,294 | -0.35(-1.54%) |
Jan 16, 2009 | 22.60 | 22.66 | 22.15 | 22.54 | 12,152,595 | +0.17(+0.76%) |
Jan 15, 2009 | 22.26 | 22.44 | 21.88 | 22.37 | 9,308,993 | +0.09(+0.38%) |
Jan 14, 2009 | 22.75 | 22.79 | 22.06 | 22.28 | 9,877,445 | -0.58(-2.53%) |
Jan 13, 2009 | 23.29 | 23.44 | 22.70 | 22.86 | 11,229,649 | -0.40(-1.74%) |
Jan 12, 2009 | 23.12 | 23.36 | 22.99 | 23.27 | 8,829,256 | +0.24(+1.06%) |
Jan 09, 2009 | 23.19 | 23.40 | 22.97 | 23.02 | 9,781,724 | -0.23(-0.98%) |
Jan 08, 2009 | 23.33 | 23.49 | 22.99 | 23.25 | 10,201,786 | -0.13(-0.58%) |
Jan 07, 2009 | 23.36 | 23.58 | 23.26 | 23.38 | 8,906,857 | -0.21(-0.87%) |
Jan 06, 2009 | 24.13 | 24.39 | 23.53 | 23.59 | 12,940,572 | -0.54(-2.25%) |
Jan 05, 2009 | 24.51 | 24.56 | 23.96 | 24.13 | 10,093,308 | -0.46(-1.86%) |
Jan 02, 2009 | 24.29 | 24.73 | 24.02 | 24.59 | 0 | +0.28(+1.14%) |
Jan 01, 2009 | 24.14 | 24.44 | 24.02 | 24.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.14 | 24.44 | 24.02 | 24.31 | 10,483,262 | +0.18(+0.76%) |
Dec 30, 2008 | 24.11 | 24.36 | 23.91 | 24.13 | 8,266,529 | +0.22(+0.93%) |
Dec 29, 2008 | 24.11 | 24.19 | 23.53 | 23.91 | 8,526,682 | -0.25(-1.04%) |
Dec 26, 2008 | 24.06 | 24.25 | 23.83 | 24.16 | 7,757,886 | +0.17(+0.71%) |
Dec 24, 2008 | 23.54 | 24.03 | 23.41 | 23.99 | 4,675,734 | +0.63(+2.69%) |
Dec 23, 2008 | 23.53 | 23.76 | 23.22 | 23.36 | 11,106,867 | -0.10(-0.44%) |
Dec 22, 2008 | 23.27 | 23.52 | 22.97 | 23.46 | 9,767,992 | +0.40(+1.75%) |
Dec 19, 2008 | 23.00 | 23.29 | 22.71 | 23.06 | 15,975,761 | +0.38(+1.69%) |
Dec 18, 2008 | 22.24 | 23.06 | 22.18 | 22.67 | 14,785,990 | +0.62(+2.80%) |
Dec 17, 2008 | 21.94 | 22.29 | 21.85 | 22.06 | 9,341,280 | -0.16(-0.70%) |
Dec 16, 2008 | 21.07 | 22.24 | 21.05 | 22.21 | 13,334,932 | +1.14(+5.42%) |
Dec 15, 2008 | 21.17 | 21.32 | 20.72 | 21.07 | 8,415,439 | +0.06(+0.30%) |
Dec 12, 2008 | 20.27 | 21.08 | 20.27 | 21.01 | 0 | +0.23(+1.13%) |
Dec 11, 2008 | 21.07 | 21.28 | 20.55 | 20.77 | 12,536,945 | -0.22(-1.03%) |
Dec 10, 2008 | 21.51 | 21.54 | 20.76 | 20.99 | 10,155,936 | -0.29(-1.35%) |
Dec 09, 2008 | 21.68 | 22.05 | 21.18 | 21.28 | 11,007,968 | -0.50(-2.28%) |
Dec 08, 2008 | 22.70 | 22.83 | 21.56 | 21.77 | 12,088,027 | -0.58(-2.59%) |
Dec 05, 2008 | 21.59 | 22.43 | 21.26 | 22.35 | 11,188,550 | +0.44(+2.02%) |
Dec 04, 2008 | 22.36 | 22.60 | 21.63 | 21.91 | 8,769,785 | -0.67(-2.95%) |
Dec 03, 2008 | 22.05 | 22.61 | 21.38 | 22.57 | 8,867,768 | +0.35(+1.58%) |
Dec 02, 2008 | 22.16 | 22.27 | 21.44 | 22.22 | 10,147,217 | +0.43(+1.99%) |
Dec 01, 2008 | 22.55 | 22.75 | 21.74 | 21.79 | 10,052,008 | -1.29(-5.59%) |
Nov 28, 2008 | 22.46 | 23.17 | 22.46 | 23.08 | 5,201,971 | +0.56(+2.49%) |
Nov 26, 2008 | 21.85 | 22.55 | 21.64 | 22.52 | 9,144,187 | +0.27(+1.20%) |
Nov 25, 2008 | 22.75 | 23.13 | 21.90 | 22.26 | 13,166,538 | -0.41(-1.80%) |
Nov 24, 2008 | 22.28 | 23.03 | 22.11 | 22.66 | 14,721,608 | +0.44(+1.98%) |
Nov 21, 2008 | 21.92 | 22.35 | 21.02 | 22.22 | 18,575,460 | +0.76(+3.55%) |
Nov 20, 2008 | 22.11 | 22.75 | 21.30 | 21.46 | 17,493,486 | -0.88(-3.95%) |
Nov 19, 2008 | 22.70 | 23.14 | 22.34 | 22.34 | 14,040,798 | -0.38(-1.65%) |
Nov 18, 2008 | 22.02 | 22.77 | 21.64 | 22.72 | 13,586,106 | +0.70(+3.17%) |
Nov 17, 2008 | 21.78 | 22.86 | 21.78 | 22.02 | 9,782,651 | +0.01(+0.03%) |
Nov 14, 2008 | 22.12 | 23.06 | 21.91 | 22.01 | 0 | -0.58(-2.57%) |
Nov 13, 2008 | 21.27 | 22.60 | 20.79 | 22.60 | 12,500,094 | +1.49(+7.04%) |
Nov 12, 2008 | 21.55 | 21.72 | 21.07 | 21.11 | 9,917,127 | -0.85(-3.88%) |
Nov 11, 2008 | 22.42 | 22.75 | 21.67 | 21.96 | 9,906,045 | -0.58(-2.58%) |
Nov 10, 2008 | 22.53 | 22.89 | 22.17 | 22.54 | 6,738,144 | +0.19(+0.84%) |
Nov 07, 2008 | 22.04 | 22.35 | 21.80 | 22.35 | 8,989,639 | +0.50(+2.31%) |
Nov 06, 2008 | 22.44 | 22.89 | 21.66 | 21.85 | 12,465,425 | -0.75(-3.31%) |
Nov 05, 2008 | 23.22 | 23.36 | 22.41 | 22.60 | 11,141,195 | -0.87(-3.69%) |
Nov 04, 2008 | 23.11 | 23.60 | 22.83 | 23.47 | 10,191,448 | +0.93(+4.12%) |
Nov 03, 2008 | 22.91 | 22.91 | 22.40 | 22.54 | 10,805,809 | +0.27(+1.23%) |
Oct 31, 2008 | 22.71 | 23.75 | 21.94 | 22.26 | 20,281,214 | -0.52(-2.29%) |
Oct 30, 2008 | 22.71 | 23.23 | 22.20 | 22.78 | 18,193,652 | +1.50(+7.05%) |
Oct 29, 2008 | 21.37 | 22.40 | 21.02 | 21.28 | 17,093,480 | +0.03(+0.13%) |
Oct 28, 2008 | 19.77 | 21.33 | 19.70 | 21.26 | 17,574,062 | +1.83(+9.40%) |
Oct 27, 2008 | 19.48 | 20.36 | 19.28 | 19.43 | 10,657,842 | -0.41(-2.09%) |
Oct 24, 2008 | 19.51 | 20.43 | 19.37 | 19.84 | 11,441,762 | -0.83(-4.03%) |
Oct 23, 2008 | 20.98 | 21.35 | 19.82 | 20.68 | 15,681,472 | -0.19(-0.90%) |
Oct 22, 2008 | 21.89 | 22.07 | 20.51 | 20.86 | 15,006,921 | -1.44(-6.46%) |
Oct 21, 2008 | 22.61 | 23.05 | 22.17 | 22.31 | 7,521,016 | -0.61(-2.68%) |
Oct 20, 2008 | 22.57 | 22.92 | 22.11 | 22.92 | 9,299,746 | +0.86(+3.89%) |
Oct 17, 2008 | 21.50 | 22.82 | 21.50 | 22.06 | 11,254,759 | -0.15(-0.67%) |
Oct 16, 2008 | 21.63 | 22.35 | 20.74 | 22.21 | 17,214,182 | +0.72(+3.37%) |
Oct 15, 2008 | 22.33 | 22.44 | 21.28 | 21.49 | 13,209,362 | -1.22(-5.36%) |
Oct 14, 2008 | 24.39 | 24.48 | 22.22 | 22.70 | 19,125,986 | -1.11(-4.66%) |
Oct 13, 2008 | 22.26 | 23.87 | 22.06 | 23.81 | 15,684,542 | +2.26(+10.50%) |
Oct 10, 2008 | 21.71 | 22.78 | 20.36 | 21.55 | 28,475,568 | -0.99(-4.38%) |
Oct 09, 2008 | 24.15 | 24.23 | 22.54 | 22.54 | 15,514,515 | -1.54(-6.38%) |
Oct 08, 2008 | 24.60 | 25.31 | 24.00 | 24.07 | 23,720,234 | -1.34(-5.29%) |
Oct 07, 2008 | 26.21 | 26.33 | 25.33 | 25.42 | 16,416,028 | -0.35(-1.35%) |
Oct 06, 2008 | 26.41 | 26.68 | 25.22 | 25.76 | 15,848,677 | -1.02(-3.80%) |
Oct 03, 2008 | 27.54 | 27.54 | 26.74 | 26.78 | 0 | -0.45(-1.64%) |
Oct 02, 2008 | 26.96 | 27.48 | 26.49 | 27.23 | 15,060,263 | +0.16(+0.58%) |
Oct 01, 2008 | 26.58 | 27.09 | 26.56 | 27.07 | 6,916,302 | +0.34(+1.29%) |
Sep 30, 2008 | 26.66 | 26.81 | 26.30 | 26.73 | 10,859,090 | +0.24(+0.91%) |
Sep 29, 2008 | 27.10 | 27.55 | 26.32 | 26.49 | 12,433,848 | -0.85(-3.10%) |
Sep 26, 2008 | 26.69 | 27.43 | 26.69 | 27.34 | 0 | +0.38(+1.39%) |
Sep 25, 2008 | 26.61 | 27.16 | 26.58 | 26.96 | 8,997,237 | +0.42(+1.59%) |
Sep 24, 2008 | 26.26 | 26.61 | 25.85 | 26.54 | 6,970,817 | +0.41(+1.58%) |
Sep 23, 2008 | 26.07 | 26.64 | 25.91 | 26.13 | 8,555,389 | +0.05(+0.20%) |
Sep 22, 2008 | 26.63 | 26.96 | 25.98 | 26.07 | 7,217,568 | -0.78(-2.92%) |
Sep 19, 2008 | 27.34 | 27.72 | 26.56 | 26.86 | 0 | -0.44(-1.62%) |
Sep 18, 2008 | 27.19 | 27.54 | 26.44 | 27.30 | 17,494,406 | +0.21(+0.79%) |
Sep 17, 2008 | 27.44 | 27.70 | 26.97 | 27.09 | 14,576,360 | -0.76(-2.73%) |
Sep 16, 2008 | 27.43 | 28.03 | 27.39 | 27.85 | 13,735,844 | +0.11(+0.41%) |
Sep 15, 2008 | 27.65 | 28.55 | 27.65 | 27.73 | 12,108,860 | -0.64(-2.26%) |
Sep 12, 2008 | 28.00 | 28.37 | 28.00 | 28.37 | 9,717,759 | +0.17(+0.59%) |
Sep 11, 2008 | 27.61 | 28.21 | 27.40 | 28.21 | 10,703,903 | +0.47(+1.69%) |
Sep 10, 2008 | 27.96 | 28.19 | 27.69 | 27.74 | 8,822,271 | -0.14(-0.50%) |
Sep 09, 2008 | 28.15 | 28.22 | 27.87 | 27.88 | 10,135,715 | -0.23(-0.83%) |
Sep 08, 2008 | 27.52 | 28.16 | 27.42 | 28.11 | 11,065,054 | +0.77(+2.83%) |
Sep 05, 2008 | 27.13 | 27.39 | 26.90 | 27.34 | 0 | +0.22(+0.81%) |
Sep 04, 2008 | 27.26 | 27.56 | 27.07 | 27.12 | 9,276,449 | -0.22(-0.79%) |
Sep 03, 2008 | 26.98 | 27.50 | 26.98 | 27.34 | 8,328,239 | +0.12(+0.44%) |
Sep 02, 2008 | 27.16 | 27.52 | 27.09 | 27.21 | 5,753,588 | +0.24(+0.91%) |
Aug 29, 2008 | 27.14 | 27.35 | 26.97 | 26.97 | 0 | -0.28(-1.02%) |
Aug 28, 2008 | 27.15 | 27.31 | 26.91 | 27.25 | 4,509,377 | +0.21(+0.76%) |
Aug 27, 2008 | 26.85 | 27.08 | 26.70 | 27.04 | 3,353,750 | +0.13(+0.49%) |
Aug 26, 2008 | 26.99 | 27.07 | 26.71 | 26.91 | 4,710,374 | -0.04(-0.16%) |
Aug 25, 2008 | 27.25 | 27.39 | 26.90 | 26.95 | 4,320,087 | -0.45(-1.66%) |
Aug 22, 2008 | 27.10 | 27.45 | 27.08 | 27.41 | 0 | +0.35(+1.31%) |
Aug 21, 2008 | 27.05 | 27.11 | 26.84 | 27.05 | 5,960,023 | -0.08(-0.30%) |
Aug 20, 2008 | 27.37 | 27.49 | 26.99 | 27.13 | 9,568,864 | -0.30(-1.09%) |
Aug 19, 2008 | 27.52 | 27.81 | 27.33 | 27.43 | 6,576,273 | -0.15(-0.54%) |
Aug 18, 2008 | 27.82 | 27.85 | 27.36 | 27.58 | 6,871,960 | -0.24(-0.85%) |
Aug 15, 2008 | 27.59 | 28.01 | 27.32 | 27.82 | 0 | +0.32(+1.17%) |
Aug 14, 2008 | 27.22 | 27.63 | 27.15 | 27.49 | 6,382,414 | +0.05(+0.17%) |
Aug 13, 2008 | 27.70 | 27.82 | 27.21 | 27.45 | 5,172,756 | -0.20(-0.72%) |
Aug 12, 2008 | 27.49 | 27.82 | 27.44 | 27.65 | 5,764,737 | +0.03(+0.12%) |
Aug 11, 2008 | 27.74 | 27.79 | 27.39 | 27.62 | 8,182,896 | -0.15(-0.54%) |
Aug 08, 2008 | 26.88 | 27.87 | 26.65 | 27.76 | 13,156,826 | +0.89(+3.31%) |
Aug 07, 2008 | 26.84 | 27.14 | 26.67 | 26.87 | 8,568,450 | -0.13(-0.47%) |
Aug 06, 2008 | 26.86 | 27.04 | 26.38 | 27.00 | 9,322,423 | +0.10(+0.37%) |
Aug 05, 2008 | 26.68 | 27.03 | 26.60 | 26.90 | 12,972,083 | +0.33(+1.24%) |
Aug 04, 2008 | 26.42 | 26.71 | 26.33 | 26.57 | 8,178,193 | +0.17(+0.63%) |
Aug 01, 2008 | 26.53 | 26.56 | 26.17 | 26.41 | 8,608,579 | +0.06(+0.23%) |
Jul 31, 2008 | 26.49 | 26.66 | 26.18 | 26.35 | 9,458,023 | -0.25(-0.93%) |
Jul 30, 2008 | 26.50 | 26.72 | 26.29 | 26.59 | 12,513,625 | +0.29(+1.11%) |
Jul 29, 2008 | 26.30 | 26.48 | 25.26 | 26.30 | 19,316,656 | +1.98(+8.15%) |
Jul 28, 2008 | 24.59 | 24.71 | 24.32 | 24.32 | 6,307,925 | -0.23(-0.92%) |
Jul 25, 2008 | 24.93 | 25.11 | 24.45 | 24.55 | 7,329,849 | -0.28(-1.13%) |
Jul 24, 2008 | 24.78 | 25.01 | 24.66 | 24.83 | 7,450,781 | -0.04(-0.17%) |
Jul 23, 2008 | 24.96 | 25.04 | 24.80 | 24.87 | 8,164,825 | +0.01(+0.03%) |
Jul 22, 2008 | 24.20 | 24.89 | 24.20 | 24.86 | 9,221,663 | +0.53(+2.19%) |
Jul 21, 2008 | 24.41 | 24.48 | 24.18 | 24.33 | 4,944,995 | -0.09(-0.36%) |
Jul 18, 2008 | 24.78 | 24.78 | 24.37 | 24.42 | 9,022,811 | -0.31(-1.23%) |
Jul 17, 2008 | 24.59 | 24.86 | 24.12 | 24.72 | 10,018,340 | +0.20(+0.80%) |
Jul 16, 2008 | 24.48 | 24.65 | 24.26 | 24.53 | 12,300,306 | +0.03(+0.12%) |
Jul 15, 2008 | 24.06 | 24.77 | 23.49 | 24.50 | 26,486,890 | +0.04(+0.16%) |
Jul 14, 2008 | 24.59 | 24.85 | 24.31 | 24.46 | 7,613,493 | -0.08(-0.33%) |
Jul 11, 2008 | 24.57 | 24.77 | 24.34 | 24.54 | 7,840,378 | -0.24(-0.97%) |
Jul 10, 2008 | 24.97 | 25.11 | 24.58 | 24.78 | 7,332,766 | -0.16(-0.63%) |
Jul 09, 2008 | 24.86 | 25.17 | 24.69 | 24.94 | 6,894,194 | +0.15(+0.62%) |
Jul 08, 2008 | 24.69 | 24.86 | 24.56 | 24.79 | 10,332,016 | +0.11(+0.46%) |
Jul 07, 2008 | 25.01 | 25.27 | 24.35 | 24.67 | 12,203,984 | -0.28(-1.12%) |
Jul 04, 2008 | 24.64 | 25.03 | 24.56 | 24.95 | 5,384,816 | +0.00(+0.00%) |
Jul 03, 2008 | 24.64 | 25.03 | 24.56 | 24.95 | 5,384,816 | +0.47(+1.91%) |
Jul 02, 2008 | 24.72 | 24.73 | 24.44 | 24.49 | 7,668,098 | -0.13(-0.53%) |
Jul 01, 2008 | 24.27 | 24.62 | 24.13 | 24.62 | 8,665,990 | +0.11(+0.43%) |
Jun 30, 2008 | 24.28 | 24.95 | 24.20 | 24.51 | 11,583,384 | +0.32(+1.30%) |
Jun 27, 2008 | 24.53 | 24.69 | 24.12 | 24.20 | 9,621,580 | -0.35(-1.44%) |
Jun 26, 2008 | 24.48 | 24.86 | 24.36 | 24.55 | 12,397,192 | -0.17(-0.67%) |
Jun 25, 2008 | 24.32 | 24.88 | 24.22 | 24.72 | 10,227,577 | +0.44(+1.81%) |
Jun 24, 2008 | 24.33 | 24.42 | 24.20 | 24.28 | 13,151,540 | -0.14(-0.58%) |
Jun 23, 2008 | 24.75 | 24.75 | 24.37 | 24.42 | 12,988,454 | -0.27(-1.11%) |
Jun 20, 2008 | 25.36 | 25.36 | 24.53 | 24.69 | 15,233,194 | -0.69(-2.72%) |
Jun 19, 2008 | 25.38 | 25.60 | 25.27 | 25.38 | 9,772,421 | -0.05(-0.21%) |
Jun 18, 2008 | 25.55 | 25.86 | 25.38 | 25.44 | 6,941,710 | -0.24(-0.94%) |
Jun 17, 2008 | 25.92 | 25.95 | 25.65 | 25.68 | 6,591,600 | -0.16(-0.62%) |
Jun 16, 2008 | 25.88 | 25.90 | 25.54 | 25.84 | 6,022,697 | -0.16(-0.63%) |
Jun 13, 2008 | 26.05 | 26.09 | 25.61 | 26.00 | 6,919,374 | -0.02(-0.07%) |
Jun 12, 2008 | 26.18 | 26.40 | 25.92 | 26.02 | 6,525,493 | -0.16(-0.61%) |
Jun 11, 2008 | 26.25 | 26.45 | 26.09 | 26.18 | 7,190,149 | -0.19(-0.71%) |
Jun 10, 2008 | 26.30 | 26.60 | 25.64 | 26.37 | 9,487,240 | +0.51(+1.96%) |
Jun 09, 2008 | 25.89 | 25.91 | 25.63 | 25.86 | 7,142,341 | +0.07(+0.29%) |
Jun 06, 2008 | 26.45 | 26.45 | 25.76 | 25.79 | 10,522,647 | -0.83(-3.13%) |
Jun 05, 2008 | 26.51 | 26.66 | 26.22 | 26.62 | 12,226,147 | +0.20(+0.74%) |
Jun 04, 2008 | 25.99 | 26.46 | 25.82 | 26.42 | 9,563,916 | +0.40(+1.55%) |
Jun 03, 2008 | 25.99 | 26.21 | 25.89 | 26.02 | 11,540,946 | +0.07(+0.26%) |
Jun 02, 2008 | 26.25 | 26.35 | 25.79 | 25.95 | 11,208,591 | -0.43(-1.61%) |
May 30, 2008 | 26.10 | 26.43 | 26.03 | 26.38 | 18,041,882 | +0.31(+1.17%) |
May 29, 2008 | 25.85 | 26.11 | 25.72 | 26.07 | 7,134,566 | +0.23(+0.89%) |
May 28, 2008 | 25.80 | 25.89 | 25.64 | 25.84 | 7,501,316 | +0.14(+0.55%) |
May 27, 2008 | 25.62 | 25.86 | 25.59 | 25.70 | 9,438,168 | +0.11(+0.43%) |
May 26, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 7,167,095 | -0.00(-0.01%) |
May 22, 2008 | 25.36 | 25.62 | 25.24 | 25.59 | 12,363,360 | +0.22(+0.87%) |
May 21, 2008 | 25.46 | 25.75 | 25.32 | 25.37 | 14,971,567 | -0.09(-0.35%) |
May 20, 2008 | 25.49 | 25.76 | 25.38 | 25.46 | 10,279,468 | -0.11(-0.42%) |
May 19, 2008 | 25.72 | 25.81 | 25.49 | 25.57 | 11,970,584 | -0.15(-0.58%) |
May 16, 2008 | 25.68 | 25.84 | 25.54 | 25.72 | 9,429,835 | +0.07(+0.28%) |
May 15, 2008 | 25.46 | 25.65 | 25.28 | 25.65 | 12,731,828 | +0.25(+0.98%) |
May 14, 2008 | 25.18 | 25.46 | 25.12 | 25.40 | 11,742,380 | +0.28(+1.12%) |
May 13, 2008 | 25.20 | 25.36 | 25.08 | 25.12 | 13,143,246 | -0.07(-0.28%) |
May 12, 2008 | 25.27 | 25.39 | 25.10 | 25.19 | 8,889,119 | -0.07(-0.28%) |
May 09, 2008 | 25.28 | 25.41 | 25.22 | 25.26 | 5,514,713 | -0.17(-0.67%) |
May 08, 2008 | 25.57 | 25.68 | 25.31 | 25.43 | 10,528,635 | -0.06(-0.24%) |
May 07, 2008 | 26.03 | 26.08 | 25.48 | 25.49 | 11,903,293 | -0.54(-2.06%) |
May 06, 2008 | 25.92 | 26.09 | 25.75 | 26.03 | 7,463,332 | +0.05(+0.19%) |
May 05, 2008 | 26.15 | 26.15 | 25.91 | 25.98 | 7,480,289 | -0.16(-0.61%) |
May 02, 2008 | 26.00 | 26.23 | 25.72 | 26.14 | 17,358,306 | +0.33(+1.26%) |
May 01, 2008 | 25.50 | 25.97 | 25.31 | 25.81 | 20,883,578 | +0.73(+2.91%) |
Apr 30, 2008 | 26.12 | 26.32 | 24.98 | 25.08 | 35,256,608 | -1.80(-6.70%) |
Apr 29, 2008 | 26.96 | 27.34 | 26.88 | 26.88 | 8,400,478 | -0.09(-0.33%) |
Apr 28, 2008 | 26.95 | 27.14 | 26.91 | 26.97 | 8,702,291 | -0.02(-0.09%) |
Apr 25, 2008 | 27.32 | 27.32 | 26.91 | 26.99 | 7,304,330 | -0.11(-0.41%) |
Apr 24, 2008 | 27.09 | 27.37 | 26.91 | 27.10 | 7,806,363 | -0.01(-0.04%) |
Apr 23, 2008 | 27.31 | 27.31 | 26.95 | 27.12 | 6,339,003 | -0.04(-0.13%) |
Apr 22, 2008 | 27.41 | 27.42 | 26.96 | 27.15 | 6,139,505 | -0.33(-1.19%) |
Apr 21, 2008 | 27.45 | 27.56 | 27.40 | 27.48 | 7,207,253 | +0.02(+0.06%) |
Apr 18, 2008 | 27.97 | 27.97 | 27.38 | 27.46 | 9,450,305 | -0.10(-0.37%) |
Apr 17, 2008 | 27.78 | 27.90 | 27.54 | 27.56 | 6,111,427 | -0.21(-0.75%) |
Apr 16, 2008 | 27.96 | 27.96 | 27.69 | 27.77 | 8,455,038 | -0.01(-0.03%) |
Apr 15, 2008 | 27.89 | 27.89 | 27.57 | 27.78 | 5,272,662 | -0.04(-0.14%) |
Apr 14, 2008 | 27.67 | 27.89 | 27.65 | 27.82 | 4,604,761 | +0.15(+0.54%) |
Apr 11, 2008 | 27.67 | 28.02 | 27.62 | 27.67 | 5,346,172 | -0.26(-0.93%) |
Apr 10, 2008 | 27.84 | 28.12 | 27.80 | 27.93 | 7,169,119 | +0.03(+0.11%) |
Apr 09, 2008 | 27.85 | 28.01 | 27.70 | 27.90 | 5,210,882 | +0.09(+0.31%) |
Apr 08, 2008 | 27.67 | 27.87 | 27.62 | 27.81 | 4,762,519 | +0.02(+0.06%) |
Apr 07, 2008 | 28.13 | 28.13 | 27.59 | 27.79 | 7,285,874 | -0.19(-0.68%) |
Apr 04, 2008 | 27.62 | 28.17 | 27.58 | 27.98 | 7,568,326 | +0.35(+1.27%) |
Apr 03, 2008 | 27.63 | 27.72 | 27.52 | 27.63 | 5,513,194 | +0.05(+0.18%) |
Apr 02, 2008 | 27.79 | 27.93 | 27.56 | 27.58 | 9,093,283 | -0.22(-0.80%) |