Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.64 | 18.77 | 18.09 | 18.26 | 7,198,951 | -0.04(-0.22%) |
Apr 29, 2009 | 18.48 | 19.16 | 18.19 | 18.30 | 9,594,759 | -0.17(-0.93%) |
Apr 28, 2009 | 18.08 | 18.69 | 18.06 | 18.47 | 5,812,868 | +0.26(+1.43%) |
Apr 27, 2009 | 18.24 | 18.74 | 18.11 | 18.21 | 6,369,622 | -0.20(-1.08%) |
Apr 24, 2009 | 18.37 | 18.54 | 18.16 | 18.41 | 4,767,021 | +0.15(+0.82%) |
Apr 23, 2009 | 18.48 | 18.48 | 17.97 | 18.26 | 6,020,793 | -0.26(-1.40%) |
Apr 22, 2009 | 18.68 | 18.81 | 18.42 | 18.52 | 5,272,316 | -0.38(-1.99%) |
Apr 21, 2009 | 18.70 | 18.97 | 18.66 | 18.89 | 5,024,670 | +0.14(+0.73%) |
Apr 20, 2009 | 18.57 | 18.82 | 18.45 | 18.76 | 5,638,473 | -0.05(-0.29%) |
Apr 17, 2009 | 18.46 | 18.88 | 18.37 | 18.81 | 6,484,978 | +0.44(+2.38%) |
Apr 16, 2009 | 18.48 | 18.56 | 18.07 | 18.37 | 4,848,476 | -0.08(-0.41%) |
Apr 15, 2009 | 18.22 | 18.46 | 18.21 | 18.45 | 4,309,337 | +0.18(+1.01%) |
Apr 14, 2009 | 18.01 | 18.37 | 17.98 | 18.26 | 4,306,368 | +0.05(+0.30%) |
Apr 13, 2009 | 17.90 | 18.33 | 17.82 | 18.21 | 4,089,179 | +0.24(+1.33%) |
Apr 09, 2009 | 18.19 | 18.76 | 17.76 | 17.97 | 5,147,200 | +0.18(+1.04%) |
Apr 08, 2009 | 17.81 | 17.87 | 17.62 | 17.78 | 3,626,772 | +0.01(+0.04%) |
Apr 07, 2009 | 17.89 | 18.03 | 17.65 | 17.78 | 3,781,072 | -0.42(-2.33%) |
Apr 06, 2009 | 17.96 | 18.27 | 17.65 | 18.20 | 4,001,343 | +0.11(+0.61%) |
Apr 03, 2009 | 17.95 | 18.14 | 17.61 | 18.09 | 8,137,311 | +0.18(+0.99%) |
Apr 02, 2009 | 17.89 | 18.31 | 17.59 | 17.91 | 7,460,262 | +0.40(+2.27%) |
Apr 01, 2009 | 17.33 | 17.76 | 17.15 | 17.52 | 7,082,927 | -0.01(-0.04%) |
Mar 31, 2009 | 17.51 | 17.80 | 17.31 | 17.52 | 6,000,661 | +0.19(+1.11%) |
Mar 30, 2009 | 17.43 | 17.57 | 17.17 | 17.33 | 5,436,647 | -0.88(-4.81%) |
Mar 26, 2009 | 17.74 | 18.23 | 17.46 | 18.21 | 7,575,842 | +0.59(+3.34%) |
Mar 25, 2009 | 17.74 | 18.14 | 17.33 | 17.62 | 6,979,808 | -0.02(-0.12%) |
Mar 24, 2009 | 17.59 | 17.85 | 17.46 | 17.64 | 4,045,550 | -0.09(-0.50%) |
Mar 23, 2009 | 17.52 | 17.75 | 17.44 | 17.73 | 6,269,141 | +0.54(+3.15%) |
Mar 20, 2009 | 17.78 | 18.09 | 17.16 | 17.19 | 7,755,461 | -0.51(-2.90%) |
Mar 19, 2009 | 17.76 | 17.90 | 17.57 | 17.70 | 6,508,602 | +0.42(+2.42%) |
Mar 18, 2009 | 17.08 | 17.65 | 16.73 | 17.28 | 6,903,301 | +0.14(+0.80%) |
Mar 17, 2009 | 16.48 | 17.15 | 16.36 | 17.15 | 7,103,890 | +0.71(+4.33%) |
Mar 16, 2009 | 16.68 | 16.90 | 16.36 | 16.44 | 5,909,642 | -0.04(-0.25%) |
Mar 13, 2009 | 16.81 | 16.89 | 16.31 | 16.48 | 0 | -0.23(-1.35%) |
Mar 12, 2009 | 15.91 | 16.82 | 15.91 | 16.70 | 6,633,828 | +0.70(+4.36%) |
Mar 11, 2009 | 15.78 | 16.24 | 15.55 | 16.00 | 7,355,304 | +0.36(+2.32%) |
Mar 10, 2009 | 15.33 | 15.79 | 15.26 | 15.64 | 10,204,644 | +0.42(+2.79%) |
Mar 09, 2009 | 15.79 | 15.92 | 15.13 | 15.22 | 9,072,778 | -0.71(-4.43%) |
Mar 06, 2009 | 16.14 | 16.55 | 15.62 | 15.92 | 0 | -0.10(-0.60%) |
Mar 05, 2009 | 16.52 | 16.61 | 15.90 | 16.02 | 9,586,883 | -0.83(-4.92%) |
Mar 04, 2009 | 17.47 | 17.61 | 16.77 | 16.85 | 11,154,602 | -0.82(-4.65%) |
Mar 02, 2009 | 18.13 | 18.37 | 17.65 | 17.67 | 10,160,237 | -0.81(-4.41%) |
Feb 27, 2009 | 18.58 | 18.70 | 17.85 | 18.48 | 0 | -0.27(-1.42%) |
Feb 26, 2009 | 19.30 | 19.35 | 18.72 | 18.75 | 5,113,950 | -0.40(-2.07%) |
Feb 25, 2009 | 19.45 | 19.65 | 18.98 | 19.15 | 6,409,014 | -0.30(-1.55%) |
Feb 24, 2009 | 18.98 | 19.54 | 18.63 | 19.45 | 9,167,049 | +0.60(+3.16%) |
Feb 23, 2009 | 19.74 | 19.80 | 18.79 | 18.85 | 7,766,694 | -0.71(-3.61%) |
Feb 20, 2009 | 19.17 | 19.72 | 19.17 | 19.56 | 0 | +0.12(+0.60%) |
Feb 19, 2009 | 19.67 | 19.80 | 19.38 | 19.44 | 4,506,760 | -0.10(-0.49%) |
Feb 18, 2009 | 19.60 | 19.87 | 19.44 | 19.54 | 7,101,387 | -0.06(-0.31%) |
Feb 17, 2009 | 19.57 | 19.95 | 19.06 | 19.60 | 7,509,002 | -0.46(-2.29%) |
Feb 13, 2009 | 19.82 | 20.33 | 19.80 | 20.06 | 6,545,989 | +0.03(+0.14%) |
Feb 12, 2009 | 20.27 | 20.27 | 18.89 | 20.03 | 10,402,418 | +0.55(+2.85%) |
Feb 11, 2009 | 19.51 | 19.87 | 19.39 | 19.48 | 6,795,280 | +0.10(+0.53%) |
Feb 10, 2009 | 20.06 | 20.19 | 19.37 | 19.37 | 7,463,623 | -0.82(-4.07%) |
Feb 09, 2009 | 20.32 | 20.55 | 19.85 | 20.19 | 6,525,378 | -0.17(-0.84%) |
Feb 06, 2009 | 20.15 | 20.45 | 20.06 | 20.37 | 6,418,320 | +0.18(+0.92%) |
Feb 05, 2009 | 20.40 | 20.55 | 19.95 | 20.18 | 8,879,393 | -0.36(-1.73%) |
Feb 04, 2009 | 21.10 | 21.32 | 20.47 | 20.54 | 6,986,374 | -0.44(-2.09%) |
Feb 03, 2009 | 20.88 | 21.05 | 20.40 | 20.97 | 6,163,953 | +0.26(+1.26%) |
Feb 02, 2009 | 21.14 | 21.33 | 20.47 | 20.71 | 8,446,661 | -0.64(-2.98%) |
Jan 30, 2009 | 21.95 | 21.97 | 21.22 | 21.35 | 0 | -0.42(-1.95%) |
Jan 29, 2009 | 22.36 | 22.44 | 21.66 | 21.78 | 6,315,245 | -0.71(-3.14%) |
Jan 28, 2009 | 22.75 | 22.86 | 22.25 | 22.48 | 5,547,108 | +0.07(+0.31%) |
Jan 27, 2009 | 22.46 | 22.59 | 22.20 | 22.41 | 4,850,850 | +0.11(+0.49%) |
Jan 26, 2009 | 21.97 | 22.64 | 21.91 | 22.30 | 5,538,529 | +0.34(+1.56%) |
Jan 23, 2009 | 21.91 | 22.34 | 21.60 | 21.96 | 5,706,908 | -0.34(-1.50%) |
Jan 22, 2009 | 22.06 | 22.43 | 21.39 | 22.30 | 6,246,399 | -0.05(-0.21%) |
Jan 21, 2009 | 21.85 | 22.42 | 21.51 | 22.34 | 6,361,429 | +0.75(+3.49%) |
Jan 20, 2009 | 21.91 | 22.23 | 21.51 | 21.59 | 5,870,748 | -0.58(-2.62%) |
Jan 16, 2009 | 22.44 | 22.44 | 21.69 | 22.17 | 9,260,372 | +0.00(+0.00%) |
Jan 15, 2009 | 20.98 | 22.19 | 20.88 | 22.17 | 7,836,080 | +0.66(+3.05%) |
Jan 14, 2009 | 21.91 | 22.00 | 21.23 | 21.52 | 5,858,775 | -0.61(-2.75%) |
Jan 13, 2009 | 22.25 | 22.27 | 21.93 | 22.12 | 5,359,987 | -0.15(-0.68%) |
Jan 12, 2009 | 22.40 | 22.42 | 22.02 | 22.28 | 4,225,506 | -0.13(-0.58%) |
Jan 09, 2009 | 22.84 | 23.04 | 22.33 | 22.41 | 4,500,548 | -0.31(-1.36%) |
Jan 08, 2009 | 22.16 | 22.77 | 21.99 | 22.71 | 4,621,904 | +0.42(+1.87%) |
Jan 07, 2009 | 22.53 | 22.63 | 22.19 | 22.30 | 6,883,186 | -0.35(-1.54%) |
Jan 06, 2009 | 23.16 | 23.27 | 22.51 | 22.64 | 5,001,083 | -0.34(-1.46%) |
Jan 05, 2009 | 23.07 | 23.26 | 22.85 | 22.98 | 4,700,524 | -0.14(-0.62%) |
Jan 02, 2009 | 22.66 | 23.25 | 22.41 | 23.12 | 0 | +0.44(+1.93%) |
Jan 01, 2009 | 21.93 | 22.80 | 21.93 | 22.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.93 | 22.80 | 21.93 | 22.69 | 5,800,244 | +0.48(+2.16%) |
Dec 30, 2008 | 21.26 | 22.21 | 21.17 | 22.21 | 6,141,857 | +1.10(+5.22%) |
Dec 29, 2008 | 21.22 | 21.22 | 20.89 | 21.10 | 2,121,184 | -0.09(-0.42%) |
Dec 26, 2008 | 21.27 | 21.48 | 21.00 | 21.19 | 1,167,393 | +0.04(+0.19%) |
Dec 24, 2008 | 21.21 | 21.32 | 20.94 | 21.15 | 892,418 | +0.12(+0.59%) |
Dec 23, 2008 | 21.69 | 21.89 | 20.85 | 21.03 | 3,604,127 | -0.53(-2.45%) |
Dec 22, 2008 | 21.17 | 21.59 | 21.10 | 21.56 | 3,570,439 | +0.19(+0.90%) |
Dec 19, 2008 | 22.41 | 22.41 | 21.30 | 21.36 | 6,185,730 | -0.02(-0.10%) |
Dec 18, 2008 | 21.68 | 22.04 | 21.10 | 21.39 | 4,511,839 | -0.12(-0.57%) |
Dec 17, 2008 | 21.52 | 21.83 | 21.09 | 21.51 | 5,282,982 | -0.21(-0.95%) |
Dec 16, 2008 | 20.83 | 21.97 | 20.52 | 21.71 | 6,574,612 | +1.06(+5.14%) |
Dec 15, 2008 | 21.23 | 21.23 | 20.33 | 20.65 | 3,930,500 | +0.18(+0.87%) |
Dec 12, 2008 | 19.81 | 20.52 | 19.56 | 20.47 | 4,365,283 | +0.31(+1.53%) |
Dec 11, 2008 | 20.56 | 20.84 | 20.08 | 20.17 | 4,678,906 | -0.55(-2.64%) |
Dec 10, 2008 | 20.78 | 20.96 | 20.04 | 20.71 | 7,955,392 | +0.08(+0.36%) |
Dec 09, 2008 | 20.73 | 21.15 | 20.44 | 20.64 | 5,639,475 | -0.02(-0.10%) |
Dec 08, 2008 | 20.54 | 21.00 | 20.27 | 20.66 | 4,926,759 | +0.33(+1.62%) |
Dec 05, 2008 | 19.65 | 20.37 | 19.15 | 20.33 | 6,902,305 | +0.24(+1.19%) |
Dec 04, 2008 | 20.02 | 20.70 | 19.84 | 20.09 | 6,974,769 | -0.23(-1.15%) |
Dec 03, 2008 | 19.93 | 20.50 | 19.18 | 20.32 | 10,361,146 | +0.90(+4.62%) |
Dec 02, 2008 | 19.44 | 19.61 | 18.93 | 19.43 | 6,977,844 | +0.56(+2.98%) |
Dec 01, 2008 | 19.86 | 19.86 | 18.81 | 18.87 | 7,933,264 | -1.12(-5.62%) |
Nov 28, 2008 | 19.37 | 20.05 | 19.37 | 19.99 | 2,893,675 | +0.57(+2.93%) |
Nov 26, 2008 | 19.84 | 20.19 | 18.90 | 19.42 | 10,831,645 | -1.07(-5.21%) |
Nov 25, 2008 | 21.19 | 21.54 | 19.65 | 20.49 | 9,835,176 | -0.30(-1.45%) |
Nov 24, 2008 | 20.71 | 21.11 | 20.16 | 20.79 | 8,116,314 | +0.47(+2.29%) |
Nov 21, 2008 | 20.23 | 20.39 | 19.17 | 20.32 | 11,269,199 | +0.47(+2.38%) |
Nov 20, 2008 | 20.16 | 21.14 | 19.63 | 19.85 | 11,067,223 | -0.50(-2.46%) |
Nov 19, 2008 | 21.46 | 21.63 | 20.32 | 20.35 | 7,908,094 | -1.14(-5.29%) |
Nov 18, 2008 | 20.56 | 21.49 | 20.35 | 21.49 | 8,064,193 | +0.93(+4.53%) |
Nov 17, 2008 | 21.13 | 21.13 | 20.26 | 20.56 | 8,646,236 | -0.80(-3.75%) |
Nov 14, 2008 | 21.24 | 22.40 | 21.03 | 21.36 | 0 | -0.09(-0.41%) |
Nov 13, 2008 | 20.10 | 21.45 | 19.29 | 21.45 | 9,109,101 | +1.43(+7.15%) |
Nov 12, 2008 | 20.37 | 20.66 | 19.91 | 20.02 | 5,357,744 | -0.70(-3.37%) |
Nov 11, 2008 | 20.04 | 21.13 | 20.03 | 20.71 | 4,714,982 | -0.29(-1.37%) |
Nov 10, 2008 | 21.08 | 21.62 | 20.73 | 21.00 | 4,712,608 | +0.06(+0.29%) |
Nov 07, 2008 | 20.40 | 20.94 | 20.18 | 20.94 | 8,675,255 | +0.73(+3.59%) |
Nov 06, 2008 | 20.91 | 21.69 | 20.06 | 20.21 | 7,891,372 | -1.15(-5.38%) |
Nov 05, 2008 | 22.15 | 22.36 | 21.21 | 21.36 | 5,785,650 | -1.05(-4.67%) |
Nov 04, 2008 | 21.65 | 22.45 | 21.51 | 22.41 | 5,845,434 | +1.28(+6.06%) |
Nov 03, 2008 | 21.36 | 21.67 | 20.92 | 21.13 | 3,977,345 | -0.25(-1.15%) |
Oct 31, 2008 | 21.56 | 21.99 | 20.82 | 21.38 | 6,276,815 | -0.14(-0.67%) |
Oct 30, 2008 | 21.21 | 21.69 | 20.62 | 21.52 | 5,891,712 | +1.26(+6.22%) |
Oct 29, 2008 | 19.48 | 21.54 | 19.48 | 20.26 | 9,125,372 | +0.53(+2.67%) |
Oct 28, 2008 | 18.82 | 19.75 | 17.89 | 19.74 | 7,176,881 | +1.45(+7.94%) |
Oct 27, 2008 | 19.09 | 19.37 | 18.28 | 18.28 | 5,240,242 | -0.97(-5.05%) |
Oct 24, 2008 | 18.81 | 19.85 | 18.48 | 19.26 | 5,303,990 | -0.75(-3.76%) |
Oct 23, 2008 | 20.22 | 21.00 | 19.04 | 20.01 | 8,194,763 | -0.08(-0.41%) |
Oct 22, 2008 | 20.58 | 20.92 | 19.77 | 20.09 | 7,766,108 | -0.86(-4.09%) |
Oct 21, 2008 | 21.56 | 21.67 | 20.84 | 20.95 | 4,416,232 | -0.79(-3.62%) |
Oct 20, 2008 | 20.71 | 21.86 | 20.39 | 21.73 | 6,439,768 | +1.35(+6.61%) |
Oct 17, 2008 | 20.06 | 21.29 | 19.75 | 20.39 | 7,168,936 | -0.08(-0.37%) |
Oct 16, 2008 | 20.56 | 22.13 | 19.56 | 20.46 | 10,495,006 | -0.12(-0.57%) |
Oct 15, 2008 | 21.22 | 21.22 | 20.20 | 20.58 | 9,577,559 | -0.70(-3.28%) |
Oct 14, 2008 | 22.34 | 22.57 | 20.48 | 21.28 | 11,000,079 | +0.47(+2.27%) |
Oct 13, 2008 | 19.42 | 20.89 | 18.67 | 20.80 | 11,142,696 | +3.17(+17.97%) |
Oct 10, 2008 | 18.07 | 19.15 | 16.78 | 17.63 | 14,882,034 | -1.07(-5.74%) |
Oct 09, 2008 | 19.98 | 20.34 | 18.71 | 18.71 | 8,920,419 | -1.12(-5.63%) |
Oct 08, 2008 | 20.05 | 20.89 | 19.63 | 19.82 | 9,463,314 | -0.56(-2.75%) |
Oct 07, 2008 | 21.75 | 21.83 | 20.37 | 20.39 | 6,619,556 | -1.10(-5.13%) |
Oct 06, 2008 | 21.81 | 22.17 | 20.61 | 21.49 | 8,379,178 | -0.56(-2.55%) |
Oct 03, 2008 | 21.99 | 22.88 | 21.97 | 22.05 | 0 | +0.43(+1.99%) |
Oct 02, 2008 | 21.08 | 21.84 | 20.87 | 21.62 | 8,577,222 | +0.37(+1.74%) |
Oct 01, 2008 | 21.51 | 21.56 | 20.88 | 21.25 | 7,586,966 | -0.31(-1.43%) |
Sep 30, 2008 | 21.94 | 21.97 | 21.36 | 21.56 | 7,688,591 | -0.01(-0.03%) |
Sep 29, 2008 | 22.62 | 22.88 | 21.26 | 21.56 | 6,762,953 | -1.23(-5.38%) |
Sep 26, 2008 | 22.58 | 22.85 | 22.21 | 22.79 | 0 | -0.06(-0.27%) |
Sep 25, 2008 | 22.86 | 23.06 | 22.60 | 22.85 | 3,457,619 | +0.36(+1.58%) |
Sep 24, 2008 | 22.72 | 22.83 | 22.18 | 22.49 | 3,721,473 | -0.10(-0.45%) |
Sep 23, 2008 | 23.55 | 23.55 | 22.49 | 22.60 | 5,650,846 | -0.96(-4.07%) |
Sep 22, 2008 | 23.86 | 24.06 | 23.45 | 23.56 | 3,988,210 | -0.34(-1.43%) |
Sep 19, 2008 | 24.10 | 24.75 | 22.93 | 23.90 | 0 | +0.56(+2.41%) |
Sep 18, 2008 | 23.35 | 23.60 | 22.81 | 23.34 | 7,760,595 | +0.16(+0.68%) |
Sep 17, 2008 | 23.26 | 23.62 | 22.73 | 23.18 | 6,557,313 | -0.48(-2.03%) |
Sep 16, 2008 | 23.52 | 23.85 | 22.78 | 23.66 | 7,303,739 | -0.16(-0.66%) |
Sep 15, 2008 | 23.79 | 24.30 | 23.60 | 23.82 | 4,086,398 | -0.36(-1.50%) |
Sep 12, 2008 | 23.86 | 24.27 | 23.67 | 24.18 | 4,259,758 | +0.23(+0.94%) |
Sep 11, 2008 | 23.69 | 23.97 | 23.41 | 23.95 | 3,851,111 | +0.14(+0.60%) |
Sep 10, 2008 | 23.81 | 24.00 | 23.39 | 23.81 | 3,933,044 | +0.25(+1.05%) |
Sep 09, 2008 | 24.25 | 24.36 | 23.55 | 23.56 | 3,474,980 | -0.64(-2.63%) |
Sep 08, 2008 | 24.32 | 24.58 | 23.91 | 24.20 | 4,792,395 | +0.31(+1.32%) |
Sep 05, 2008 | 23.33 | 23.94 | 23.28 | 23.88 | 0 | +0.42(+1.78%) |
Sep 04, 2008 | 23.85 | 24.02 | 23.47 | 23.47 | 5,216,178 | -0.50(-2.09%) |
Sep 03, 2008 | 24.16 | 24.16 | 23.83 | 23.97 | 6,887,110 | -0.25(-1.02%) |
Sep 02, 2008 | 24.24 | 24.86 | 24.07 | 24.21 | 3,602,320 | +0.13(+0.54%) |
Aug 29, 2008 | 24.07 | 24.28 | 23.99 | 24.08 | 0 | -0.06(-0.26%) |
Aug 28, 2008 | 23.77 | 24.23 | 23.77 | 24.14 | 2,577,282 | +0.25(+1.06%) |
Aug 27, 2008 | 23.76 | 24.03 | 23.71 | 23.89 | 2,459,474 | +0.04(+0.17%) |
Aug 26, 2008 | 23.62 | 23.95 | 23.37 | 23.85 | 3,233,413 | +0.07(+0.29%) |
Aug 25, 2008 | 24.01 | 24.11 | 23.75 | 23.78 | 3,258,778 | -0.31(-1.31%) |
Aug 22, 2008 | 23.89 | 24.21 | 23.89 | 24.10 | 0 | +0.36(+1.50%) |
Aug 21, 2008 | 23.72 | 23.80 | 23.00 | 23.74 | 3,239,279 | +0.04(+0.17%) |
Aug 20, 2008 | 23.66 | 23.79 | 23.41 | 23.70 | 3,411,723 | +0.12(+0.52%) |
Aug 19, 2008 | 23.84 | 24.03 | 23.49 | 23.58 | 3,748,996 | -0.37(-1.54%) |
Aug 18, 2008 | 23.96 | 24.16 | 23.83 | 23.95 | 3,282,454 | +0.14(+0.58%) |
Aug 15, 2008 | 23.58 | 23.91 | 23.45 | 23.81 | 0 | +0.12(+0.49%) |
Aug 14, 2008 | 23.99 | 24.42 | 23.42 | 23.69 | 6,265,489 | -0.42(-1.73%) |
Aug 13, 2008 | 24.14 | 24.40 | 23.96 | 24.11 | 3,537,864 | -0.11(-0.45%) |
Aug 12, 2008 | 24.84 | 24.84 | 24.04 | 24.22 | 4,617,984 | -0.50(-2.02%) |
Aug 11, 2008 | 24.49 | 25.14 | 24.42 | 24.72 | 4,448,471 | +0.07(+0.28%) |
Aug 08, 2008 | 23.98 | 24.67 | 23.97 | 24.65 | 4,750,484 | +0.68(+2.86%) |
Aug 07, 2008 | 24.04 | 24.25 | 23.84 | 23.97 | 5,611,129 | -0.23(-0.93%) |
Aug 06, 2008 | 24.73 | 24.73 | 23.90 | 24.19 | 7,289,210 | -0.60(-2.43%) |
Aug 05, 2008 | 24.80 | 25.10 | 24.47 | 24.79 | 5,112,761 | +0.16(+0.64%) |
Aug 04, 2008 | 24.36 | 24.88 | 24.34 | 24.64 | 5,930,324 | +0.22(+0.90%) |
Aug 01, 2008 | 24.66 | 24.66 | 24.21 | 24.42 | 5,021,238 | +0.09(+0.37%) |
Jul 31, 2008 | 24.55 | 24.68 | 24.28 | 24.33 | 4,987,288 | -0.18(-0.73%) |
Jul 30, 2008 | 24.69 | 24.75 | 24.31 | 24.51 | 4,561,796 | -0.08(-0.33%) |
Jul 29, 2008 | 24.59 | 24.92 | 23.93 | 24.59 | 5,023,160 | +0.58(+2.42%) |
Jul 28, 2008 | 24.40 | 24.40 | 23.82 | 24.01 | 9,413,593 | -0.47(-1.90%) |
Jul 25, 2008 | 24.68 | 24.80 | 24.41 | 24.47 | 4,311,646 | -0.19(-0.78%) |
Jul 24, 2008 | 25.07 | 25.27 | 24.64 | 24.66 | 5,096,746 | -0.49(-1.96%) |
Jul 23, 2008 | 25.11 | 25.29 | 24.88 | 25.16 | 6,734,144 | +0.13(+0.52%) |
Jul 22, 2008 | 24.29 | 25.14 | 24.29 | 25.03 | 5,856,120 | +0.47(+1.92%) |
Jul 21, 2008 | 24.28 | 24.74 | 24.20 | 24.55 | 5,411,179 | +0.25(+1.01%) |
Jul 18, 2008 | 24.16 | 24.37 | 23.89 | 24.31 | 7,317,811 | -0.03(-0.14%) |
Jul 17, 2008 | 24.06 | 24.38 | 23.76 | 24.34 | 7,260,826 | +0.19(+0.79%) |
Jul 16, 2008 | 23.73 | 24.20 | 23.49 | 24.15 | 7,468,984 | +0.41(+1.73%) |
Jul 15, 2008 | 23.88 | 23.91 | 22.82 | 23.74 | 14,292,540 | +0.13(+0.55%) |
Jul 14, 2008 | 24.47 | 24.86 | 23.31 | 23.61 | 15,111,196 | -1.45(-5.79%) |
Jul 11, 2008 | 25.05 | 25.30 | 24.81 | 25.06 | 5,347,968 | -0.25(-0.97%) |
Jul 10, 2008 | 25.03 | 25.36 | 24.87 | 25.31 | 5,024,961 | +0.33(+1.32%) |
Jul 09, 2008 | 25.01 | 25.38 | 24.80 | 24.98 | 4,858,404 | -0.03(-0.14%) |
Jul 08, 2008 | 24.63 | 25.05 | 24.46 | 25.01 | 4,716,291 | +0.36(+1.44%) |
Jul 07, 2008 | 25.11 | 25.11 | 24.30 | 24.66 | 5,506,604 | -0.30(-1.21%) |
Jul 04, 2008 | 25.01 | 25.26 | 24.86 | 24.96 | 3,944,159 | +0.00(+0.00%) |
Jul 03, 2008 | 25.01 | 25.26 | 24.86 | 24.96 | 3,944,159 | +0.08(+0.30%) |
Jul 02, 2008 | 25.50 | 25.56 | 24.84 | 24.88 | 5,334,468 | -0.49(-1.92%) |
Jul 01, 2008 | 25.36 | 25.46 | 25.02 | 25.37 | 7,071,219 | -0.44(-1.72%) |
Jun 30, 2008 | 25.53 | 26.01 | 25.38 | 25.81 | 10,374,276 | +0.32(+1.26%) |
Jun 27, 2008 | 25.56 | 25.79 | 25.35 | 25.49 | 6,233,237 | -0.10(-0.37%) |
Jun 26, 2008 | 26.12 | 26.29 | 25.53 | 25.59 | 4,324,968 | -0.90(-3.41%) |
Jun 25, 2008 | 26.31 | 26.69 | 26.29 | 26.49 | 9,640,520 | +0.45(+1.74%) |
Jun 24, 2008 | 26.33 | 26.55 | 25.94 | 26.04 | 9,542,255 | -0.37(-1.40%) |
Jun 23, 2008 | 26.44 | 26.61 | 25.93 | 26.41 | 9,499,671 | +0.19(+0.73%) |
Jun 20, 2008 | 26.80 | 26.81 | 26.14 | 26.22 | 5,631,386 | -0.55(-2.05%) |
Jun 19, 2008 | 26.66 | 26.87 | 26.40 | 26.77 | 6,428,974 | +0.10(+0.39%) |
Jun 18, 2008 | 26.18 | 26.82 | 26.18 | 26.66 | 8,449,527 | +0.27(+1.04%) |
Jun 17, 2008 | 26.49 | 26.73 | 26.32 | 26.39 | 6,758,362 | +0.05(+0.21%) |
Jun 16, 2008 | 26.42 | 26.55 | 26.09 | 26.33 | 6,713,098 | -0.40(-1.51%) |
Jun 13, 2008 | 26.06 | 26.77 | 25.82 | 26.74 | 8,510,254 | +0.82(+3.17%) |
Jun 12, 2008 | 25.29 | 26.16 | 25.29 | 25.92 | 7,154,143 | +0.62(+2.46%) |
Jun 11, 2008 | 26.02 | 26.18 | 25.27 | 25.29 | 9,725,258 | -0.93(-3.55%) |
Jun 10, 2008 | 26.25 | 26.46 | 25.94 | 26.23 | 7,603,686 | +0.07(+0.26%) |
Jun 09, 2008 | 25.88 | 26.32 | 25.88 | 26.16 | 8,700,416 | +0.34(+1.33%) |
Jun 06, 2008 | 26.19 | 26.19 | 25.79 | 25.81 | 7,011,689 | -0.53(-2.03%) |
Jun 05, 2008 | 26.03 | 26.38 | 25.90 | 26.35 | 6,862,480 | +0.31(+1.21%) |
Jun 04, 2008 | 25.91 | 26.36 | 25.86 | 26.03 | 6,538,512 | +0.09(+0.34%) |
Jun 03, 2008 | 25.96 | 26.12 | 25.78 | 25.94 | 7,826,662 | +0.10(+0.37%) |
Jun 02, 2008 | 25.87 | 26.01 | 25.68 | 25.85 | 6,446,010 | -0.12(-0.45%) |
May 30, 2008 | 25.68 | 26.01 | 25.62 | 25.96 | 6,732,640 | +0.29(+1.12%) |
May 29, 2008 | 25.49 | 25.88 | 25.18 | 25.68 | 6,776,968 | +0.09(+0.35%) |
May 28, 2008 | 25.57 | 25.72 | 25.42 | 25.59 | 2,876,011 | -0.01(-0.05%) |
May 27, 2008 | 25.30 | 25.70 | 25.16 | 25.60 | 9,145,927 | +0.26(+1.03%) |
May 26, 2008 | 25.26 | 25.53 | 25.01 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.26 | 25.53 | 25.01 | 25.34 | 4,823,384 | +0.01(+0.05%) |
May 22, 2008 | 25.16 | 25.47 | 25.04 | 25.33 | 2,500,869 | +0.24(+0.96%) |
May 21, 2008 | 25.16 | 25.37 | 24.93 | 25.09 | 4,335,020 | -0.10(-0.41%) |
May 20, 2008 | 25.10 | 25.27 | 25.00 | 25.19 | 2,854,148 | +0.03(+0.11%) |
May 19, 2008 | 25.53 | 25.54 | 25.05 | 25.16 | 3,939,043 | -0.46(-1.79%) |
May 16, 2008 | 25.67 | 25.77 | 25.34 | 25.62 | 2,289,713 | -0.03(-0.13%) |
May 15, 2008 | 25.54 | 25.66 | 25.42 | 25.66 | 3,132,873 | +0.05(+0.19%) |
May 14, 2008 | 25.36 | 25.73 | 25.20 | 25.61 | 2,947,756 | +0.41(+1.63%) |
May 13, 2008 | 25.26 | 25.43 | 25.01 | 25.20 | 2,172,929 | -0.06(-0.24%) |
May 12, 2008 | 25.05 | 25.26 | 24.82 | 25.26 | 1,665,111 | +0.32(+1.29%) |
May 09, 2008 | 25.08 | 25.08 | 24.64 | 24.94 | 1,659,389 | -0.16(-0.65%) |
May 08, 2008 | 24.95 | 25.27 | 24.85 | 25.10 | 3,128,079 | +0.27(+1.08%) |
May 07, 2008 | 25.00 | 25.27 | 24.84 | 24.84 | 4,656,964 | -0.10(-0.41%) |
May 06, 2008 | 24.81 | 24.95 | 24.51 | 24.94 | 3,354,236 | +0.13(+0.52%) |
May 05, 2008 | 25.12 | 25.12 | 24.76 | 24.81 | 2,961,361 | -0.27(-1.09%) |
May 02, 2008 | 25.12 | 25.30 | 24.86 | 25.08 | 2,476,723 | +0.04(+0.16%) |