Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.65 | 21.40 | 20.05 | 20.90 | 4,119,681 | +0.28(+1.35%) |
Mar 30, 2009 | 20.81 | 20.89 | 19.88 | 20.62 | 3,536,571 | -1.53(-6.89%) |
Mar 26, 2009 | 20.37 | 22.28 | 20.16 | 22.15 | 5,101,170 | +1.96(+9.70%) |
Mar 25, 2009 | 20.15 | 21.01 | 19.46 | 20.19 | 3,425,203 | +0.14(+0.69%) |
Mar 24, 2009 | 19.54 | 20.54 | 18.98 | 20.05 | 4,641,259 | -0.34(-1.66%) |
Mar 23, 2009 | 19.76 | 20.41 | 19.05 | 20.39 | 4,274,410 | +1.37(+7.20%) |
Mar 20, 2009 | 19.73 | 20.27 | 18.80 | 19.02 | 3,965,067 | -1.03(-5.14%) |
Mar 19, 2009 | 20.52 | 20.76 | 20.01 | 20.05 | 3,479,473 | -0.26(-1.28%) |
Mar 18, 2009 | 20.03 | 20.66 | 19.40 | 20.31 | 2,866,200 | +0.11(+0.56%) |
Mar 17, 2009 | 19.59 | 20.37 | 19.16 | 20.20 | 3,158,931 | +0.77(+3.97%) |
Mar 16, 2009 | 18.22 | 20.01 | 18.22 | 19.42 | 3,275,348 | +0.58(+3.08%) |
Mar 13, 2009 | 18.53 | 19.37 | 18.06 | 18.84 | 3,663,967 | +0.48(+2.60%) |
Mar 12, 2009 | 17.72 | 18.44 | 17.21 | 18.37 | 4,800,001 | +0.50(+2.81%) |
Mar 11, 2009 | 16.71 | 18.25 | 16.71 | 17.86 | 4,896,810 | +1.03(+6.13%) |
Mar 10, 2009 | 16.46 | 17.02 | 16.34 | 16.83 | 3,448,547 | +0.72(+4.47%) |
Mar 09, 2009 | 16.01 | 16.90 | 16.00 | 16.11 | 1,924,624 | -0.03(-0.21%) |
Mar 06, 2009 | 16.62 | 17.07 | 15.72 | 16.15 | 3,353,945 | -0.48(-2.87%) |
Mar 05, 2009 | 17.08 | 17.08 | 16.33 | 16.62 | 2,997,479 | -0.66(-3.81%) |
Mar 04, 2009 | 16.58 | 17.43 | 16.53 | 17.28 | 3,059,336 | +0.88(+5.39%) |
Mar 02, 2009 | 17.39 | 17.67 | 16.32 | 16.40 | 4,610,347 | -1.27(-7.16%) |
Feb 27, 2009 | 18.25 | 18.25 | 17.09 | 17.67 | 5,489,540 | -0.20(-1.12%) |
Feb 26, 2009 | 18.62 | 18.72 | 17.47 | 17.86 | 4,248,426 | -0.58(-3.15%) |
Feb 25, 2009 | 18.98 | 19.02 | 18.12 | 18.45 | 4,351,288 | -0.65(-3.40%) |
Feb 24, 2009 | 18.40 | 19.19 | 18.12 | 19.10 | 2,776,476 | +0.87(+4.76%) |
Feb 23, 2009 | 18.90 | 18.99 | 18.14 | 18.23 | 2,472,208 | -0.42(-2.28%) |
Feb 20, 2009 | 18.54 | 19.02 | 18.38 | 18.65 | 3,140,357 | +0.00(+0.00%) |
Feb 19, 2009 | 18.33 | 19.53 | 18.33 | 18.65 | 2,507,470 | -0.27(-1.42%) |
Feb 18, 2009 | 18.64 | 18.97 | 18.12 | 18.92 | 3,428,109 | -0.01(-0.05%) |
Feb 17, 2009 | 19.07 | 19.16 | 18.33 | 18.93 | 3,878,085 | -0.43(-2.24%) |
Feb 13, 2009 | 19.94 | 20.11 | 19.16 | 19.36 | 4,482,412 | -0.64(-3.21%) |
Feb 12, 2009 | 19.21 | 20.01 | 19.16 | 20.01 | 3,148,361 | -0.24(-1.20%) |
Feb 11, 2009 | 21.72 | 21.72 | 19.70 | 20.25 | 4,667,406 | -0.89(-4.22%) |
Feb 10, 2009 | 22.32 | 22.67 | 20.85 | 21.14 | 4,160,131 | -1.23(-5.50%) |
Feb 09, 2009 | 21.89 | 22.50 | 21.89 | 22.37 | 3,305,621 | -0.04(-0.19%) |
Feb 06, 2009 | 21.11 | 22.51 | 21.11 | 22.42 | 4,260,879 | +1.26(+5.94%) |
Feb 05, 2009 | 19.98 | 21.50 | 19.80 | 21.16 | 3,740,720 | +0.98(+4.85%) |
Feb 04, 2009 | 19.88 | 20.75 | 19.88 | 20.18 | 4,902,704 | -0.09(-0.43%) |
Feb 03, 2009 | 19.26 | 20.37 | 19.03 | 20.27 | 3,426,642 | +1.22(+6.42%) |
Feb 02, 2009 | 19.77 | 19.77 | 18.79 | 19.04 | 2,647,276 | -0.26(-1.35%) |
Jan 30, 2009 | 19.49 | 20.32 | 19.16 | 19.30 | 4,423,274 | -0.21(-1.07%) |
Jan 29, 2009 | 19.51 | 19.94 | 19.18 | 19.51 | 4,065,176 | -0.15(-0.75%) |
Jan 28, 2009 | 18.50 | 19.86 | 18.38 | 19.66 | 5,559,690 | +1.16(+6.28%) |
Jan 27, 2009 | 17.54 | 18.51 | 17.23 | 18.50 | 5,714,620 | +0.96(+5.49%) |
Jan 26, 2009 | 17.29 | 18.18 | 17.29 | 17.54 | 2,710,875 | -0.03(-0.20%) |
Jan 23, 2009 | 17.45 | 17.86 | 17.29 | 17.57 | 2,627,835 | -0.27(-1.51%) |
Jan 22, 2009 | 17.32 | 18.16 | 17.20 | 17.84 | 3,370,940 | -0.10(-0.53%) |
Jan 21, 2009 | 17.64 | 17.99 | 17.23 | 17.93 | 3,622,123 | +0.57(+3.30%) |
Jan 20, 2009 | 18.72 | 18.97 | 17.34 | 17.36 | 2,852,522 | -1.51(-7.99%) |
Jan 16, 2009 | 19.63 | 19.83 | 18.20 | 18.87 | 6,977,486 | -1.01(-5.10%) |
Jan 15, 2009 | 19.23 | 20.11 | 18.98 | 19.88 | 3,591,009 | +0.69(+3.61%) |
Jan 14, 2009 | 19.19 | 19.33 | 18.71 | 19.19 | 5,109,061 | -0.47(-2.38%) |
Jan 13, 2009 | 20.02 | 20.38 | 19.26 | 19.66 | 3,930,518 | -0.47(-2.33%) |
Jan 12, 2009 | 21.07 | 21.37 | 19.94 | 20.13 | 3,162,603 | -1.02(-4.84%) |
Jan 09, 2009 | 23.02 | 23.02 | 21.06 | 21.15 | 3,109,009 | -1.21(-5.43%) |
Jan 08, 2009 | 22.36 | 22.66 | 22.11 | 22.36 | 2,351,113 | +0.10(+0.43%) |
Jan 07, 2009 | 22.87 | 22.98 | 22.02 | 22.27 | 3,106,382 | -0.78(-3.38%) |
Jan 06, 2009 | 22.80 | 23.20 | 22.48 | 23.05 | 2,992,756 | +0.52(+2.31%) |
Jan 05, 2009 | 22.34 | 23.10 | 22.29 | 22.53 | 1,842,314 | -0.63(-2.73%) |
Jan 02, 2009 | 22.79 | 23.24 | 22.35 | 23.16 | 2,105,897 | +0.39(+1.71%) |
Dec 31, 2008 | 21.97 | 22.87 | 21.54 | 22.77 | 2,506,111 | +0.77(+3.51%) |
Dec 30, 2008 | 21.23 | 22.02 | 21.00 | 22.00 | 1,728,684 | +0.62(+2.88%) |
Dec 29, 2008 | 21.57 | 22.09 | 21.07 | 21.38 | 1,408,531 | -0.29(-1.32%) |
Dec 26, 2008 | 21.57 | 21.70 | 21.11 | 21.67 | 507,772 | +0.10(+0.48%) |
Dec 24, 2008 | 21.38 | 21.65 | 21.21 | 21.57 | 550,864 | +0.25(+1.18%) |
Dec 23, 2008 | 21.63 | 21.63 | 20.84 | 21.31 | 1,236,139 | -0.17(-0.81%) |
Dec 22, 2008 | 21.47 | 21.56 | 20.92 | 21.49 | 1,942,966 | +0.07(+0.32%) |
Dec 19, 2008 | 21.15 | 21.79 | 21.15 | 21.42 | 6,791,381 | +0.32(+1.52%) |
Dec 18, 2008 | 21.41 | 21.69 | 20.85 | 21.10 | 2,162,063 | -0.95(-4.32%) |
Dec 17, 2008 | 21.09 | 22.25 | 20.92 | 22.05 | 4,036,702 | +0.82(+3.88%) |
Dec 16, 2008 | 20.65 | 21.27 | 20.41 | 21.23 | 3,491,747 | +0.83(+4.08%) |
Dec 15, 2008 | 20.72 | 21.33 | 20.08 | 20.40 | 2,346,610 | -0.32(-1.55%) |
Dec 12, 2008 | 19.38 | 20.81 | 19.36 | 20.72 | 3,504,926 | +0.75(+3.78%) |
Dec 11, 2008 | 21.88 | 22.29 | 19.85 | 19.96 | 2,966,225 | -2.24(-10.11%) |
Dec 10, 2008 | 21.73 | 22.65 | 21.01 | 22.21 | 1,723,305 | +0.61(+2.81%) |
Dec 09, 2008 | 24.25 | 24.25 | 21.17 | 21.60 | 4,332,869 | -2.98(-12.13%) |
Dec 08, 2008 | 23.46 | 25.02 | 23.38 | 24.58 | 3,266,809 | +1.67(+7.30%) |
Dec 05, 2008 | 22.12 | 22.94 | 20.66 | 22.91 | 2,804,866 | +0.33(+1.46%) |
Dec 04, 2008 | 22.18 | 23.54 | 21.92 | 22.58 | 1,669,967 | -0.03(-0.15%) |
Dec 03, 2008 | 21.51 | 22.74 | 21.15 | 22.61 | 2,316,351 | +0.80(+3.65%) |
Dec 02, 2008 | 21.60 | 22.02 | 20.95 | 21.82 | 2,277,676 | +0.62(+2.94%) |
Dec 01, 2008 | 22.81 | 23.07 | 21.19 | 21.19 | 1,961,890 | -2.22(-9.48%) |
Nov 28, 2008 | 22.45 | 23.41 | 21.93 | 23.41 | 1,029,955 | +1.09(+4.89%) |
Nov 26, 2008 | 21.25 | 22.39 | 21.13 | 22.32 | 2,374,744 | +0.56(+2.59%) |
Nov 25, 2008 | 21.93 | 22.15 | 20.54 | 21.76 | 5,763,970 | +0.02(+0.08%) |
Nov 24, 2008 | 20.89 | 22.10 | 20.56 | 21.74 | 3,337,970 | +1.12(+5.42%) |
Nov 21, 2008 | 19.46 | 20.64 | 18.77 | 20.62 | 2,633,865 | +1.34(+6.97%) |
Nov 20, 2008 | 19.47 | 20.55 | 18.13 | 19.28 | 5,152,418 | +0.10(+0.50%) |
Nov 19, 2008 | 20.94 | 21.39 | 19.17 | 19.18 | 2,814,766 | -1.78(-8.48%) |
Nov 18, 2008 | 20.86 | 21.32 | 20.32 | 20.96 | 2,692,159 | +0.24(+1.17%) |
Nov 17, 2008 | 21.11 | 21.28 | 20.33 | 20.72 | 2,992,537 | -0.70(-3.28%) |
Nov 14, 2008 | 22.94 | 23.24 | 21.32 | 21.42 | 3,093,051 | -1.94(-8.31%) |
Nov 13, 2008 | 21.45 | 23.36 | 20.67 | 23.36 | 3,709,474 | +2.07(+9.73%) |
Nov 12, 2008 | 22.48 | 22.87 | 21.22 | 21.29 | 2,801,153 | -0.68(-3.08%) |
Nov 11, 2008 | 22.55 | 22.86 | 21.33 | 21.96 | 2,021,923 | -0.94(-4.09%) |
Nov 10, 2008 | 23.49 | 23.52 | 22.63 | 22.90 | 1,229,955 | -0.13(-0.56%) |
Nov 07, 2008 | 22.48 | 23.05 | 21.92 | 23.03 | 1,501,781 | +0.80(+3.59%) |
Nov 06, 2008 | 23.10 | 23.16 | 22.05 | 22.23 | 1,999,275 | -1.16(-4.96%) |
Nov 05, 2008 | 25.04 | 25.24 | 23.23 | 23.39 | 1,714,041 | -1.92(-7.60%) |
Nov 04, 2008 | 24.94 | 25.42 | 24.38 | 25.32 | 1,902,751 | +0.49(+1.95%) |
Nov 03, 2008 | 24.85 | 25.18 | 23.73 | 24.83 | 2,907,355 | +0.19(+0.77%) |
Oct 31, 2008 | 24.29 | 25.17 | 23.79 | 24.64 | 2,374,222 | +0.44(+1.83%) |
Oct 30, 2008 | 24.25 | 24.53 | 23.51 | 24.20 | 2,373,943 | +0.62(+2.61%) |
Oct 29, 2008 | 22.60 | 24.76 | 22.14 | 23.59 | 3,234,604 | +1.09(+4.86%) |
Oct 28, 2008 | 21.64 | 22.52 | 20.04 | 22.49 | 2,761,118 | +1.34(+6.35%) |
Oct 27, 2008 | 20.98 | 21.94 | 20.38 | 21.15 | 2,087,827 | -0.29(-1.37%) |
Oct 24, 2008 | 20.59 | 21.87 | 20.20 | 21.44 | 2,831,694 | -0.70(-3.17%) |
Oct 23, 2008 | 22.64 | 23.16 | 21.13 | 22.15 | 2,841,201 | -0.71(-3.11%) |
Oct 22, 2008 | 24.11 | 24.53 | 22.27 | 22.86 | 2,648,980 | -1.61(-6.59%) |
Oct 21, 2008 | 24.81 | 25.64 | 24.20 | 24.47 | 3,266,623 | -1.41(-5.46%) |
Oct 20, 2008 | 25.15 | 26.24 | 24.76 | 25.88 | 1,911,786 | +1.09(+4.41%) |
Oct 17, 2008 | 25.21 | 27.61 | 24.56 | 24.79 | 4,134,706 | -1.59(-6.04%) |
Oct 16, 2008 | 25.90 | 27.56 | 24.53 | 26.38 | 4,702,654 | +0.39(+1.50%) |
Oct 15, 2008 | 27.32 | 27.32 | 25.76 | 25.99 | 4,850,709 | -1.33(-4.88%) |
Oct 14, 2008 | 26.85 | 29.16 | 26.49 | 27.33 | 9,280,009 | +2.41(+9.67%) |
Oct 13, 2008 | 24.73 | 25.15 | 24.09 | 24.92 | 2,477,767 | +0.91(+3.79%) |
Oct 10, 2008 | 21.40 | 24.69 | 20.34 | 24.01 | 4,279,382 | +1.46(+6.46%) |
Oct 09, 2008 | 24.70 | 25.14 | 22.28 | 22.55 | 4,025,065 | -1.70(-7.00%) |
Oct 08, 2008 | 22.18 | 25.13 | 21.59 | 24.25 | 5,900,846 | +1.11(+4.79%) |
Oct 07, 2008 | 23.34 | 25.41 | 23.04 | 23.14 | 3,589,391 | -1.29(-5.29%) |
Oct 06, 2008 | 24.31 | 24.57 | 22.46 | 24.43 | 8,035,900 | -0.55(-2.19%) |
Oct 03, 2008 | 25.36 | 26.11 | 24.63 | 24.98 | 3,683,145 | -0.15(-0.59%) |
Oct 02, 2008 | 27.83 | 27.98 | 24.62 | 25.13 | 5,675,687 | -3.78(-13.07%) |
Oct 01, 2008 | 28.71 | 29.20 | 28.32 | 28.91 | 2,641,582 | -0.02(-0.06%) |
Sep 30, 2008 | 27.69 | 28.99 | 26.69 | 28.92 | 4,359,741 | +1.84(+6.78%) |
Sep 29, 2008 | 28.80 | 29.34 | 26.55 | 27.09 | 4,326,647 | -2.27(-7.74%) |
Sep 26, 2008 | 28.61 | 29.43 | 27.96 | 29.36 | 3,744,874 | +0.29(+1.01%) |
Sep 25, 2008 | 29.12 | 29.44 | 28.54 | 29.06 | 2,152,749 | -0.15(-0.50%) |
Sep 24, 2008 | 30.27 | 30.28 | 28.52 | 29.21 | 2,780,074 | -0.39(-1.32%) |
Sep 23, 2008 | 30.13 | 30.74 | 29.25 | 29.60 | 2,351,324 | -0.59(-1.95%) |
Sep 22, 2008 | 31.27 | 31.38 | 29.99 | 30.19 | 2,618,772 | -1.30(-4.13%) |
Sep 19, 2008 | 32.73 | 34.13 | 31.12 | 31.49 | 4,401,397 | -0.07(-0.22%) |
Sep 18, 2008 | 31.18 | 31.56 | 29.56 | 31.56 | 4,518,925 | +0.77(+2.51%) |
Sep 17, 2008 | 32.34 | 33.22 | 30.25 | 30.79 | 3,874,529 | -2.04(-6.21%) |
Sep 16, 2008 | 33.01 | 33.43 | 32.23 | 32.83 | 3,851,032 | -0.65(-1.94%) |
Sep 15, 2008 | 31.29 | 34.37 | 31.29 | 33.48 | 4,473,603 | +0.59(+1.79%) |
Sep 12, 2008 | 32.34 | 32.98 | 31.85 | 32.89 | 1,686,927 | +0.18(+0.56%) |
Sep 11, 2008 | 31.69 | 32.88 | 31.24 | 32.70 | 2,441,585 | +0.74(+2.30%) |
Sep 10, 2008 | 31.94 | 32.28 | 30.87 | 31.97 | 3,694,045 | +0.22(+0.68%) |
Sep 09, 2008 | 32.44 | 32.66 | 31.51 | 31.75 | 3,362,915 | -0.74(-2.27%) |
Sep 08, 2008 | 33.28 | 34.06 | 31.75 | 32.49 | 2,727,452 | +0.34(+1.05%) |
Sep 05, 2008 | 31.85 | 32.29 | 31.35 | 32.15 | 3,406,995 | -0.05(-0.16%) |
Sep 04, 2008 | 31.86 | 32.57 | 31.45 | 32.20 | 3,288,645 | -0.03(-0.08%) |
Sep 03, 2008 | 31.67 | 32.77 | 31.64 | 32.23 | 3,166,211 | +0.42(+1.31%) |
Sep 02, 2008 | 32.27 | 33.50 | 31.67 | 31.81 | 2,353,915 | +0.22(+0.69%) |
Aug 29, 2008 | 31.30 | 31.97 | 31.12 | 31.59 | 1,901,279 | +0.03(+0.11%) |
Aug 28, 2008 | 30.69 | 31.73 | 30.60 | 31.56 | 2,364,630 | +1.08(+3.56%) |
Aug 27, 2008 | 30.60 | 31.00 | 30.33 | 30.48 | 1,813,430 | -0.31(-1.01%) |
Aug 26, 2008 | 30.35 | 30.89 | 30.33 | 30.79 | 2,670,448 | -0.07(-0.22%) |
Aug 25, 2008 | 31.48 | 31.82 | 30.61 | 30.86 | 1,772,864 | -1.10(-3.44%) |
Aug 22, 2008 | 30.75 | 32.00 | 30.64 | 31.96 | 2,376,746 | +1.46(+4.77%) |
Aug 21, 2008 | 30.77 | 31.09 | 29.90 | 30.50 | 4,443,764 | -0.68(-2.20%) |
Aug 20, 2008 | 31.99 | 31.99 | 30.46 | 31.19 | 3,633,910 | -0.78(-2.44%) |
Aug 19, 2008 | 33.28 | 33.28 | 31.68 | 31.97 | 3,181,363 | -1.52(-4.53%) |
Aug 18, 2008 | 34.35 | 34.44 | 33.02 | 33.48 | 3,223,975 | -0.72(-2.10%) |
Aug 15, 2008 | 33.66 | 34.48 | 33.66 | 34.20 | 2,114,339 | +0.54(+1.60%) |
Aug 14, 2008 | 33.22 | 33.84 | 33.09 | 33.67 | 2,609,102 | +0.37(+1.12%) |
Aug 13, 2008 | 33.12 | 33.74 | 32.62 | 33.29 | 2,538,895 | -0.23(-0.70%) |
Aug 12, 2008 | 33.75 | 34.58 | 32.85 | 33.53 | 3,768,262 | -0.45(-1.33%) |
Aug 11, 2008 | 34.45 | 34.89 | 33.78 | 33.98 | 3,398,330 | -0.65(-1.88%) |
Aug 08, 2008 | 32.94 | 34.73 | 32.66 | 34.63 | 2,656,961 | +1.72(+5.21%) |
Aug 07, 2008 | 33.28 | 33.65 | 32.75 | 32.91 | 2,059,172 | -0.76(-2.27%) |
Aug 06, 2008 | 33.58 | 33.93 | 32.97 | 33.67 | 2,074,449 | -0.03(-0.10%) |
Aug 05, 2008 | 31.92 | 33.73 | 31.37 | 33.71 | 4,003,442 | +2.31(+7.37%) |
Aug 04, 2008 | 31.57 | 31.88 | 30.87 | 31.39 | 1,457,770 | -0.11(-0.36%) |
Aug 01, 2008 | 32.41 | 32.50 | 31.04 | 31.51 | 1,584,119 | -0.55(-1.70%) |
Jul 31, 2008 | 31.77 | 32.48 | 31.77 | 32.05 | 1,620,826 | -0.07(-0.22%) |
Jul 30, 2008 | 32.68 | 33.18 | 31.40 | 32.12 | 2,434,032 | -0.42(-1.30%) |
Jul 29, 2008 | 31.45 | 32.59 | 31.30 | 32.55 | 2,711,617 | +1.27(+4.07%) |
Jul 28, 2008 | 31.46 | 31.72 | 31.05 | 31.27 | 1,667,728 | -0.23(-0.74%) |
Jul 25, 2008 | 31.95 | 32.29 | 31.27 | 31.51 | 3,588,239 | -0.14(-0.44%) |
Jul 24, 2008 | 32.96 | 33.15 | 31.36 | 31.65 | 4,042,069 | -1.51(-4.55%) |
Jul 23, 2008 | 32.76 | 33.44 | 32.43 | 33.15 | 5,711,656 | +0.16(+0.47%) |
Jul 22, 2008 | 31.18 | 33.18 | 30.79 | 33.00 | 5,427,439 | +1.89(+6.07%) |
Jul 21, 2008 | 31.94 | 32.01 | 30.75 | 31.11 | 3,277,522 | -0.72(-2.26%) |
Jul 18, 2008 | 32.26 | 32.76 | 31.52 | 31.83 | 4,515,783 | -0.02(-0.05%) |
Jul 17, 2008 | 31.20 | 32.31 | 30.39 | 31.85 | 6,010,846 | +0.54(+1.72%) |
Jul 16, 2008 | 29.14 | 31.32 | 28.96 | 31.31 | 8,087,117 | +2.70(+9.42%) |
Jul 15, 2008 | 28.50 | 29.40 | 27.85 | 28.61 | 9,617,234 | +0.43(+1.54%) |
Jul 14, 2008 | 28.57 | 28.83 | 27.77 | 28.18 | 2,857,624 | +0.03(+0.09%) |
Jul 11, 2008 | 28.26 | 28.68 | 27.42 | 28.15 | 2,743,600 | -0.59(-2.05%) |
Jul 10, 2008 | 28.84 | 29.12 | 28.27 | 28.74 | 2,127,498 | -0.19(-0.66%) |
Jul 09, 2008 | 29.25 | 29.50 | 28.73 | 28.93 | 2,202,545 | -0.32(-1.10%) |
Jul 08, 2008 | 27.75 | 29.29 | 27.69 | 29.25 | 3,160,861 | +1.27(+4.52%) |
Jul 07, 2008 | 28.18 | 28.84 | 27.57 | 27.99 | 2,819,727 | +0.02(+0.06%) |
Jul 04, 2008 | 27.72 | 28.53 | 27.72 | 27.97 | 1,894,951 | +0.00(+0.00%) |
Jul 03, 2008 | 27.72 | 28.53 | 27.72 | 27.97 | 1,894,951 | +0.42(+1.54%) |
Jul 02, 2008 | 28.70 | 28.82 | 27.48 | 27.55 | 2,396,681 | -1.17(-4.07%) |
Jul 01, 2008 | 28.53 | 28.97 | 27.74 | 28.72 | 2,764,942 | -0.13(-0.45%) |
Jun 30, 2008 | 28.54 | 29.18 | 27.91 | 28.85 | 2,133,079 | +0.24(+0.85%) |
Jun 27, 2008 | 28.40 | 28.74 | 27.69 | 28.60 | 3,241,438 | +0.21(+0.73%) |
Jun 26, 2008 | 29.19 | 29.38 | 28.21 | 28.40 | 2,663,076 | -1.20(-4.04%) |
Jun 25, 2008 | 28.96 | 30.07 | 28.96 | 29.59 | 2,371,120 | +0.71(+2.46%) |
Jun 24, 2008 | 29.03 | 29.60 | 28.44 | 28.88 | 3,108,909 | -0.29(-0.98%) |
Jun 23, 2008 | 30.13 | 30.13 | 28.88 | 29.17 | 2,540,001 | -0.76(-2.55%) |
Jun 20, 2008 | 29.84 | 30.03 | 29.30 | 29.93 | 2,326,809 | -0.19(-0.63%) |
Jun 19, 2008 | 28.66 | 30.16 | 28.66 | 30.12 | 2,672,108 | +1.42(+4.95%) |
Jun 18, 2008 | 29.36 | 29.36 | 28.47 | 28.70 | 4,353,995 | -0.77(-2.62%) |
Jun 17, 2008 | 30.13 | 30.13 | 29.30 | 29.47 | 1,825,192 | -0.13(-0.44%) |
Jun 16, 2008 | 29.30 | 29.93 | 29.22 | 29.60 | 1,986,622 | +0.20(+0.68%) |
Jun 13, 2008 | 29.36 | 29.92 | 29.06 | 29.40 | 2,881,800 | +0.44(+1.53%) |
Jun 12, 2008 | 28.99 | 29.83 | 28.50 | 28.96 | 3,448,650 | +0.01(+0.03%) |
Jun 11, 2008 | 30.02 | 30.02 | 28.88 | 28.95 | 3,385,715 | -1.14(-3.80%) |
Jun 10, 2008 | 29.71 | 30.17 | 29.04 | 30.09 | 3,121,550 | +0.47(+1.58%) |
Jun 09, 2008 | 29.90 | 29.90 | 29.07 | 29.63 | 2,122,372 | -0.07(-0.23%) |
Jun 06, 2008 | 30.72 | 30.72 | 29.54 | 29.70 | 2,879,775 | -1.41(-4.54%) |
Jun 05, 2008 | 30.34 | 31.11 | 29.88 | 31.11 | 2,298,457 | +0.88(+2.93%) |
Jun 04, 2008 | 29.07 | 30.36 | 28.87 | 30.22 | 4,079,349 | +0.90(+3.07%) |
Jun 03, 2008 | 29.54 | 29.70 | 28.87 | 29.32 | 3,292,265 | -0.08(-0.27%) |
Jun 02, 2008 | 29.91 | 29.94 | 29.12 | 29.40 | 2,885,630 | -0.80(-2.64%) |
May 30, 2008 | 30.58 | 30.72 | 29.99 | 30.20 | 4,313,973 | -0.63(-2.05%) |
May 29, 2008 | 31.00 | 31.30 | 30.59 | 30.83 | 3,327,075 | -0.29(-0.92%) |
May 28, 2008 | 30.63 | 31.20 | 30.19 | 31.12 | 4,294,902 | +1.40(+4.70%) |
May 27, 2008 | 28.79 | 29.72 | 28.54 | 29.72 | 2,535,007 | +0.93(+3.22%) |
May 26, 2008 | 29.12 | 29.18 | 28.34 | 28.79 | 1,978,306 | +0.00(+0.00%) |
May 23, 2008 | 29.12 | 29.18 | 28.34 | 28.79 | 1,978,306 | -0.45(-1.54%) |
May 22, 2008 | 28.47 | 29.64 | 28.31 | 29.25 | 3,095,678 | +0.78(+2.74%) |
May 21, 2008 | 29.99 | 30.88 | 28.13 | 28.47 | 4,858,182 | -1.41(-4.73%) |
May 20, 2008 | 30.55 | 30.55 | 29.58 | 29.88 | 1,957,874 | -0.91(-2.96%) |
May 19, 2008 | 30.54 | 31.36 | 30.36 | 30.79 | 1,780,384 | +0.15(+0.48%) |
May 16, 2008 | 31.25 | 31.25 | 30.20 | 30.64 | 2,153,547 | -0.60(-1.91%) |
May 15, 2008 | 30.75 | 31.24 | 30.46 | 31.24 | 1,649,787 | +0.43(+1.41%) |
May 14, 2008 | 30.05 | 31.08 | 29.94 | 30.81 | 1,705,923 | +0.82(+2.75%) |
May 13, 2008 | 29.93 | 30.03 | 29.34 | 29.98 | 1,513,791 | +0.12(+0.41%) |
May 12, 2008 | 29.25 | 29.91 | 28.75 | 29.86 | 2,028,538 | +0.53(+1.80%) |
May 09, 2008 | 29.47 | 29.47 | 28.92 | 29.33 | 1,365,214 | -0.27(-0.91%) |
May 08, 2008 | 29.56 | 29.94 | 29.10 | 29.60 | 1,569,297 | +0.20(+0.68%) |
May 07, 2008 | 31.00 | 31.00 | 29.30 | 29.40 | 2,893,512 | -1.49(-4.83%) |
May 06, 2008 | 29.43 | 31.48 | 29.43 | 30.89 | 3,697,158 | +1.12(+3.76%) |
May 05, 2008 | 30.08 | 30.21 | 29.50 | 29.77 | 1,974,139 | -0.29(-0.98%) |
May 02, 2008 | 30.65 | 30.65 | 29.53 | 30.07 | 1,857,228 | -0.26(-0.86%) |
May 01, 2008 | 29.25 | 30.65 | 29.10 | 30.33 | 4,171,964 | +0.88(+3.00%) |
Apr 30, 2008 | 29.93 | 30.03 | 29.24 | 29.44 | 3,349,085 | -0.41(-1.36%) |
Apr 29, 2008 | 29.44 | 29.85 | 29.14 | 29.85 | 1,771,016 | +0.43(+1.47%) |
Apr 28, 2008 | 28.89 | 29.66 | 28.66 | 29.42 | 1,986,557 | +0.48(+1.65%) |
Apr 25, 2008 | 28.60 | 29.13 | 28.40 | 28.94 | 2,241,135 | +0.39(+1.37%) |
Apr 24, 2008 | 27.81 | 28.78 | 27.47 | 28.55 | 2,621,536 | +0.88(+3.16%) |
Apr 23, 2008 | 27.76 | 27.89 | 27.38 | 27.68 | 1,250,449 | -0.07(-0.25%) |
Apr 22, 2008 | 28.11 | 28.25 | 27.38 | 27.75 | 1,610,115 | -0.45(-1.60%) |
Apr 21, 2008 | 28.02 | 28.35 | 27.79 | 28.20 | 3,485,306 | -0.14(-0.49%) |
Apr 18, 2008 | 27.31 | 28.42 | 27.22 | 28.34 | 2,433,889 | +1.52(+5.66%) |
Apr 17, 2008 | 27.14 | 27.48 | 26.27 | 26.82 | 4,442,273 | -1.27(-4.51%) |
Apr 16, 2008 | 26.66 | 28.19 | 26.66 | 28.08 | 3,666,007 | +1.53(+5.74%) |
Apr 15, 2008 | 25.87 | 26.69 | 25.57 | 26.56 | 3,279,824 | +1.29(+5.11%) |
Apr 14, 2008 | 25.56 | 25.97 | 25.08 | 25.27 | 3,042,123 | -0.27(-1.05%) |
Apr 11, 2008 | 25.54 | 25.97 | 25.32 | 25.54 | 2,703,261 | -0.52(-2.00%) |
Apr 10, 2008 | 25.77 | 26.41 | 25.68 | 26.06 | 1,968,806 | +0.18(+0.70%) |
Apr 09, 2008 | 27.33 | 27.36 | 25.74 | 25.87 | 3,626,470 | -1.66(-6.04%) |
Apr 08, 2008 | 27.59 | 27.62 | 27.24 | 27.54 | 1,594,936 | -0.19(-0.69%) |
Apr 07, 2008 | 28.20 | 28.23 | 27.58 | 27.73 | 2,066,178 | -0.25(-0.90%) |
Apr 04, 2008 | 28.17 | 28.43 | 27.87 | 27.98 | 2,365,421 | -0.29(-1.01%) |
Apr 03, 2008 | 27.75 | 28.48 | 27.74 | 28.27 | 1,667,099 | +0.06(+0.22%) |
Apr 02, 2008 | 27.88 | 28.43 | 27.71 | 28.21 | 3,562,969 | -0.49(-1.69%) |