Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.91 | 17.91 | 17.57 | 17.84 | 630,269 | +0.10(+0.56%) |
May 28, 2009 | 17.70 | 17.87 | 17.32 | 17.74 | 462,423 | +0.20(+1.14%) |
May 27, 2009 | 17.70 | 17.86 | 17.51 | 17.54 | 460,100 | -0.26(-1.46%) |
May 26, 2009 | 17.07 | 17.81 | 17.07 | 17.80 | 913,415 | +0.80(+4.71%) |
May 22, 2009 | 17.41 | 17.41 | 17.00 | 17.00 | 318,961 | -0.29(-1.68%) |
May 21, 2009 | 17.61 | 17.64 | 17.11 | 17.29 | 755,251 | -0.51(-2.87%) |
May 20, 2009 | 18.02 | 18.15 | 17.77 | 17.80 | 859,213 | -0.01(-0.06%) |
May 19, 2009 | 17.94 | 17.99 | 17.73 | 17.81 | 490,230 | -0.04(-0.22%) |
May 18, 2009 | 17.55 | 17.87 | 17.55 | 17.85 | 549,915 | +0.33(+1.88%) |
May 15, 2009 | 17.68 | 17.76 | 17.29 | 17.52 | 756,314 | -0.15(-0.85%) |
May 14, 2009 | 17.45 | 17.81 | 17.39 | 17.67 | 606,054 | +0.17(+0.97%) |
May 13, 2009 | 17.88 | 17.99 | 17.49 | 17.50 | 590,373 | -0.67(-3.69%) |
May 12, 2009 | 18.18 | 18.46 | 17.98 | 18.17 | 350,508 | -0.03(-0.16%) |
May 11, 2009 | 18.13 | 18.32 | 18.10 | 18.20 | 536,213 | -0.15(-0.82%) |
May 08, 2009 | 18.20 | 18.42 | 18.03 | 18.35 | 582,092 | +0.32(+1.78%) |
May 07, 2009 | 18.46 | 18.79 | 17.89 | 18.03 | 460,587 | -0.45(-2.44%) |
May 06, 2009 | 18.53 | 18.55 | 18.10 | 18.48 | 636,243 | +0.22(+1.20%) |
May 05, 2009 | 17.99 | 18.26 | 17.99 | 18.26 | 459,180 | +0.09(+0.50%) |
May 04, 2009 | 17.66 | 18.17 | 17.66 | 18.17 | 774,562 | +0.58(+3.30%) |
May 01, 2009 | 17.20 | 17.59 | 17.11 | 17.59 | 335,138 | +0.37(+2.15%) |
Apr 30, 2009 | 17.74 | 17.74 | 17.14 | 17.22 | 471,916 | +0.11(+0.64%) |
Apr 29, 2009 | 17.05 | 17.28 | 16.90 | 17.11 | 625,181 | +0.29(+1.72%) |
Apr 28, 2009 | 16.70 | 17.03 | 16.54 | 16.82 | 686,300 | +0.02(+0.12%) |
Apr 27, 2009 | 16.67 | 17.05 | 16.58 | 16.80 | 559,775 | +0.01(+0.06%) |
Apr 24, 2009 | 16.86 | 16.93 | 16.64 | 16.79 | 755,134 | +0.15(+0.90%) |
Apr 23, 2009 | 16.79 | 16.79 | 16.32 | 16.64 | 503,855 | +0.02(+0.12%) |
Apr 22, 2009 | 16.38 | 16.96 | 16.38 | 16.62 | 732,583 | +0.05(+0.30%) |
Apr 21, 2009 | 16.12 | 16.58 | 16.12 | 16.57 | 831,214 | +0.41(+2.54%) |
Apr 20, 2009 | 16.52 | 16.88 | 16.16 | 16.16 | 1,714,992 | -0.82(-4.83%) |
Apr 17, 2009 | 16.99 | 17.14 | 16.86 | 16.98 | 329,990 | -0.01(-0.06%) |
Apr 16, 2009 | 17.09 | 17.12 | 16.73 | 16.99 | 331,745 | +0.12(+0.71%) |
Apr 15, 2009 | 16.58 | 16.87 | 16.58 | 16.87 | 311,606 | +0.21(+1.26%) |
Apr 14, 2009 | 16.96 | 16.97 | 16.58 | 16.66 | 408,519 | -0.47(-2.74%) |
Apr 13, 2009 | 17.17 | 17.21 | 16.80 | 17.13 | 510,128 | -0.02(-0.12%) |
Apr 09, 2009 | 17.17 | 17.23 | 16.87 | 17.15 | 371,086 | +0.49(+2.94%) |
Apr 08, 2009 | 16.81 | 16.90 | 16.50 | 16.66 | 367,648 | -0.06(-0.36%) |
Apr 07, 2009 | 16.92 | 16.95 | 16.65 | 16.72 | 455,244 | -0.60(-3.46%) |
Apr 06, 2009 | 17.11 | 17.32 | 16.84 | 17.32 | 968,085 | +0.09(+0.52%) |
Apr 03, 2009 | 17.22 | 17.34 | 17.03 | 17.23 | 1,359,833 | +0.11(+0.64%) |
Apr 02, 2009 | 16.88 | 17.35 | 16.76 | 17.12 | 1,454,894 | +0.59(+3.57%) |
Apr 01, 2009 | 15.99 | 16.59 | 15.71 | 16.53 | 3,115,187 | +0.59(+3.70%) |
Mar 31, 2009 | 16.13 | 16.25 | 15.79 | 15.94 | 730,136 | +0.32(+2.05%) |
Mar 30, 2009 | 16.00 | 16.06 | 15.53 | 15.62 | 685,934 | -0.99(-5.96%) |
Mar 26, 2009 | 16.13 | 16.61 | 15.96 | 16.61 | 699,189 | +0.49(+3.04%) |
Mar 25, 2009 | 16.30 | 16.39 | 15.68 | 16.12 | 714,103 | -0.10(-0.62%) |
Mar 24, 2009 | 16.51 | 16.63 | 16.19 | 16.22 | 436,680 | -0.32(-1.93%) |
Mar 23, 2009 | 16.16 | 16.60 | 16.11 | 16.54 | 1,323,835 | +0.95(+6.09%) |
Mar 20, 2009 | 15.94 | 16.05 | 15.52 | 15.59 | 1,017,225 | -0.29(-1.83%) |
Mar 19, 2009 | 16.21 | 16.21 | 15.75 | 15.88 | 1,335,514 | -0.10(-0.63%) |
Mar 18, 2009 | 15.39 | 16.21 | 15.39 | 15.98 | 1,773,219 | +0.49(+3.16%) |
Mar 17, 2009 | 15.16 | 15.53 | 14.97 | 15.49 | 926,641 | +0.41(+2.72%) |
Mar 16, 2009 | 15.57 | 15.67 | 15.06 | 15.08 | 865,431 | -0.30(-1.95%) |
Mar 13, 2009 | 15.31 | 15.41 | 14.88 | 15.38 | 0 | +0.29(+1.92%) |
Mar 12, 2009 | 14.31 | 15.11 | 14.31 | 15.09 | 572,229 | +0.68(+4.69%) |
Mar 11, 2009 | 14.59 | 14.66 | 14.31 | 14.41 | 564,763 | +0.15(+1.08%) |
Mar 10, 2009 | 13.69 | 14.29 | 13.59 | 14.26 | 604,049 | +0.81(+6.02%) |
Mar 09, 2009 | 13.59 | 13.90 | 13.39 | 13.45 | 801,855 | -0.46(-3.31%) |
Mar 06, 2009 | 14.11 | 14.34 | 13.40 | 13.91 | 0 | -0.14(-1.00%) |
Mar 05, 2009 | 14.48 | 14.48 | 13.89 | 14.05 | 784,614 | -0.43(-2.97%) |
Mar 04, 2009 | 14.66 | 14.75 | 14.12 | 14.48 | 484,761 | +0.10(+0.70%) |
Mar 02, 2009 | 14.79 | 14.87 | 14.23 | 14.38 | 1,725,248 | -0.72(-4.77%) |
Feb 27, 2009 | 14.92 | 15.30 | 14.80 | 15.10 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 15.46 | 15.54 | 15.02 | 15.09 | 259,979 | -0.22(-1.44%) |
Feb 25, 2009 | 15.17 | 15.57 | 14.90 | 15.31 | 148,236 | -0.01(-0.07%) |
Feb 24, 2009 | 14.74 | 15.38 | 14.58 | 15.32 | 545,048 | +0.60(+4.08%) |
Feb 23, 2009 | 15.21 | 15.34 | 14.60 | 14.72 | 469,744 | -0.36(-2.39%) |
Feb 20, 2009 | 14.66 | 15.17 | 14.64 | 15.08 | 395,464 | +0.18(+1.21%) |
Feb 19, 2009 | 15.04 | 15.38 | 14.90 | 14.90 | 529,547 | +0.11(+0.74%) |
Feb 18, 2009 | 15.27 | 15.27 | 14.65 | 14.79 | 505,206 | -0.34(-2.25%) |
Feb 17, 2009 | 15.19 | 15.47 | 15.00 | 15.13 | 316,177 | -0.60(-3.81%) |
Feb 13, 2009 | 15.64 | 16.01 | 15.64 | 15.73 | 236,600 | +0.12(+0.77%) |
Feb 12, 2009 | 15.29 | 15.65 | 15.15 | 15.61 | 400,020 | +0.08(+0.52%) |
Feb 11, 2009 | 15.71 | 15.73 | 15.38 | 15.53 | 321,337 | -0.07(-0.45%) |
Feb 10, 2009 | 16.10 | 16.28 | 15.45 | 15.60 | 448,273 | -0.57(-3.53%) |
Feb 09, 2009 | 16.20 | 16.29 | 16.07 | 16.17 | 172,589 | +0.03(+0.19%) |
Feb 06, 2009 | 15.65 | 16.24 | 15.65 | 16.14 | 286,457 | +0.51(+3.26%) |
Feb 05, 2009 | 15.44 | 15.83 | 15.38 | 15.63 | 288,344 | +0.11(+0.71%) |
Feb 04, 2009 | 16.00 | 16.12 | 15.48 | 15.52 | 660,319 | -0.31(-1.96%) |
Feb 03, 2009 | 15.68 | 15.94 | 15.53 | 15.83 | 361,178 | +0.19(+1.21%) |
Feb 02, 2009 | 15.38 | 15.76 | 15.21 | 15.64 | 230,123 | +0.26(+1.69%) |
Jan 30, 2009 | 15.74 | 15.93 | 15.35 | 15.38 | 0 | -0.40(-2.53%) |
Jan 29, 2009 | 16.22 | 16.22 | 15.69 | 15.78 | 227,233 | -0.69(-4.19%) |
Jan 28, 2009 | 16.12 | 16.50 | 16.00 | 16.47 | 890,183 | +0.39(+2.43%) |
Jan 27, 2009 | 16.24 | 16.30 | 15.88 | 16.08 | 493,796 | -0.22(-1.35%) |
Jan 26, 2009 | 15.95 | 16.52 | 15.94 | 16.30 | 598,015 | +0.27(+1.68%) |
Jan 23, 2009 | 15.33 | 16.14 | 15.25 | 16.03 | 207,162 | +0.33(+2.10%) |
Jan 22, 2009 | 15.56 | 15.93 | 15.39 | 15.70 | 237,206 | -0.12(-0.76%) |
Jan 21, 2009 | 15.42 | 15.86 | 15.23 | 15.82 | 308,205 | +0.56(+3.67%) |
Jan 20, 2009 | 15.78 | 15.79 | 15.20 | 15.26 | 860,318 | -0.54(-3.42%) |
Jan 16, 2009 | 15.97 | 16.09 | 15.50 | 15.80 | 292,118 | +0.06(+0.38%) |
Jan 15, 2009 | 15.69 | 15.92 | 15.05 | 15.74 | 513,228 | -0.08(-0.51%) |
Jan 14, 2009 | 16.18 | 16.23 | 15.71 | 15.82 | 238,912 | -0.66(-4.00%) |
Jan 13, 2009 | 16.31 | 16.51 | 16.23 | 16.48 | 750,055 | +0.07(+0.43%) |
Jan 12, 2009 | 17.16 | 17.16 | 16.30 | 16.41 | 248,068 | -0.70(-4.09%) |
Jan 09, 2009 | 17.74 | 17.74 | 17.00 | 17.11 | 243,093 | -0.35(-2.00%) |
Jan 08, 2009 | 16.71 | 17.49 | 16.71 | 17.46 | 464,082 | +0.57(+3.37%) |
Jan 07, 2009 | 16.79 | 17.13 | 16.74 | 16.89 | 219,506 | -0.24(-1.40%) |
Jan 06, 2009 | 16.98 | 17.20 | 16.79 | 17.13 | 662,324 | +0.33(+1.96%) |
Jan 05, 2009 | 16.72 | 16.80 | 16.44 | 16.80 | 450,609 | -0.20(-1.18%) |
Jan 02, 2009 | 16.59 | 17.05 | 16.34 | 17.00 | 0 | +0.52(+3.16%) |
Jan 01, 2009 | 16.12 | 16.57 | 15.97 | 16.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.12 | 16.57 | 15.97 | 16.48 | 468,246 | +0.43(+2.68%) |
Dec 30, 2008 | 15.85 | 16.05 | 15.77 | 16.05 | 338,114 | +0.27(+1.71%) |
Dec 29, 2008 | 15.89 | 15.99 | 15.58 | 15.78 | 265,591 | -0.21(-1.31%) |
Dec 26, 2008 | 15.83 | 16.02 | 15.74 | 15.99 | 159,475 | +0.27(+1.72%) |
Dec 24, 2008 | 15.94 | 15.94 | 15.71 | 15.72 | 136,510 | -0.05(-0.32%) |
Dec 23, 2008 | 15.86 | 16.02 | 15.63 | 15.77 | 718,378 | -0.16(-1.00%) |
Dec 22, 2008 | 16.25 | 16.43 | 15.66 | 15.93 | 338,975 | -0.31(-1.91%) |
Dec 19, 2008 | 16.30 | 16.70 | 16.20 | 16.24 | 239,216 | +0.15(+0.93%) |
Dec 18, 2008 | 16.50 | 16.64 | 16.07 | 16.09 | 1,651,049 | -0.33(-2.01%) |
Dec 17, 2008 | 16.20 | 16.63 | 16.07 | 16.42 | 171,020 | +0.00(+0.00%) |
Dec 16, 2008 | 15.72 | 16.49 | 15.72 | 16.42 | 714,841 | +0.77(+4.92%) |
Dec 15, 2008 | 16.11 | 16.38 | 15.28 | 15.65 | 372,234 | -0.44(-2.73%) |
Dec 12, 2008 | 15.59 | 16.23 | 15.59 | 16.09 | 449,858 | +0.02(+0.12%) |
Dec 11, 2008 | 16.65 | 16.71 | 15.99 | 16.07 | 236,301 | -0.55(-3.33%) |
Dec 10, 2008 | 16.84 | 17.08 | 16.45 | 16.62 | 382,174 | -0.11(-0.66%) |
Dec 09, 2008 | 17.16 | 17.22 | 16.53 | 16.74 | 752,380 | -0.29(-1.73%) |
Dec 08, 2008 | 16.78 | 17.37 | 16.58 | 17.03 | 682,645 | +0.66(+4.03%) |
Dec 05, 2008 | 15.70 | 16.39 | 15.31 | 16.37 | 471,454 | +0.52(+3.28%) |
Dec 04, 2008 | 16.17 | 16.67 | 15.55 | 15.85 | 545,088 | -0.64(-3.88%) |
Dec 03, 2008 | 15.95 | 16.51 | 15.61 | 16.49 | 403,227 | +0.41(+2.55%) |
Dec 02, 2008 | 15.41 | 16.09 | 15.31 | 16.08 | 658,597 | +0.91(+6.03%) |
Dec 01, 2008 | 16.09 | 16.19 | 15.11 | 15.17 | 519,715 | -1.36(-8.26%) |
Nov 28, 2008 | 16.22 | 16.53 | 16.06 | 16.53 | 158,262 | +0.29(+1.79%) |
Nov 26, 2008 | 15.01 | 16.31 | 14.99 | 16.24 | 268,192 | +0.94(+6.14%) |
Nov 25, 2008 | 15.26 | 15.39 | 14.82 | 15.30 | 469,452 | +0.48(+3.24%) |
Nov 24, 2008 | 13.87 | 15.16 | 13.85 | 14.82 | 357,043 | +1.18(+8.65%) |
Nov 21, 2008 | 13.35 | 13.75 | 12.65 | 13.64 | 533,349 | +0.59(+4.52%) |
Nov 20, 2008 | 13.79 | 14.25 | 12.99 | 13.05 | 292,262 | -0.89(-6.38%) |
Nov 19, 2008 | 14.87 | 15.13 | 13.89 | 13.94 | 257,521 | -1.13(-7.50%) |
Nov 18, 2008 | 15.12 | 15.55 | 14.48 | 15.07 | 187,803 | -0.10(-0.66%) |
Nov 17, 2008 | 15.39 | 15.73 | 15.07 | 15.17 | 193,480 | -0.28(-1.81%) |
Nov 14, 2008 | 15.89 | 16.18 | 15.30 | 15.45 | 159,921 | -0.69(-4.28%) |
Nov 13, 2008 | 14.89 | 16.14 | 14.51 | 16.14 | 410,747 | +1.31(+8.83%) |
Nov 12, 2008 | 15.41 | 15.58 | 14.77 | 14.83 | 227,244 | -0.75(-4.81%) |
Nov 11, 2008 | 16.02 | 16.13 | 15.48 | 15.58 | 305,150 | -0.65(-4.00%) |
Nov 10, 2008 | 16.57 | 16.80 | 15.98 | 16.23 | 464,436 | +0.11(+0.68%) |
Nov 07, 2008 | 16.00 | 16.17 | 15.79 | 16.12 | 196,257 | +0.33(+2.09%) |
Nov 06, 2008 | 16.33 | 16.70 | 15.67 | 15.79 | 208,409 | -0.82(-4.94%) |
Nov 05, 2008 | 17.45 | 17.64 | 16.50 | 16.61 | 275,362 | -1.09(-6.16%) |
Nov 04, 2008 | 17.20 | 17.95 | 17.15 | 17.70 | 477,502 | +0.78(+4.61%) |
Nov 03, 2008 | 16.30 | 17.06 | 16.09 | 16.92 | 402,825 | +0.73(+4.51%) |
Oct 31, 2008 | 15.99 | 16.70 | 15.77 | 16.19 | 361,115 | +0.42(+2.66%) |
Oct 30, 2008 | 15.77 | 16.50 | 15.36 | 15.77 | 271,351 | +0.50(+3.27%) |
Oct 29, 2008 | 15.64 | 16.09 | 15.00 | 15.27 | 263,078 | -0.32(-2.05%) |
Oct 28, 2008 | 14.56 | 15.62 | 14.34 | 15.59 | 222,740 | +1.54(+10.96%) |
Oct 27, 2008 | 13.78 | 14.72 | 13.78 | 14.05 | 298,758 | -0.02(-0.14%) |
Oct 24, 2008 | 13.19 | 14.54 | 13.19 | 14.07 | 265,228 | -0.72(-4.87%) |
Oct 23, 2008 | 15.32 | 15.32 | 14.14 | 14.79 | 177,046 | -0.29(-1.92%) |
Oct 22, 2008 | 15.58 | 15.83 | 14.60 | 15.08 | 153,333 | -1.10(-6.80%) |
Oct 21, 2008 | 16.36 | 16.93 | 16.18 | 16.18 | 335,131 | -0.54(-3.23%) |
Oct 20, 2008 | 16.51 | 16.95 | 15.98 | 16.72 | 283,080 | +0.77(+4.83%) |
Oct 17, 2008 | 15.00 | 16.57 | 15.00 | 15.95 | 144,815 | -0.03(-0.16%) |
Oct 16, 2008 | 15.40 | 16.15 | 14.91 | 15.98 | 187,336 | +0.57(+3.67%) |
Oct 15, 2008 | 16.36 | 16.86 | 15.41 | 15.41 | 266,176 | -1.75(-10.20%) |
Oct 14, 2008 | 18.15 | 18.69 | 16.89 | 17.16 | 263,833 | +0.01(+0.06%) |
Oct 13, 2008 | 15.33 | 17.15 | 15.06 | 17.15 | 311,584 | +2.12(+14.11%) |
Oct 10, 2008 | 14.17 | 15.70 | 13.10 | 15.03 | 533,796 | -0.15(-0.96%) |
Oct 09, 2008 | 16.31 | 17.05 | 15.13 | 15.18 | 367,372 | -1.36(-8.20%) |
Oct 08, 2008 | 16.73 | 17.61 | 16.52 | 16.53 | 305,894 | -0.80(-4.62%) |
Oct 07, 2008 | 18.29 | 18.67 | 17.33 | 17.33 | 177,929 | -1.02(-5.56%) |
Oct 06, 2008 | 18.72 | 19.12 | 17.66 | 18.35 | 334,252 | -0.90(-4.68%) |
Oct 03, 2008 | 19.93 | 20.19 | 19.25 | 19.25 | 901,806 | -0.33(-1.69%) |
Oct 02, 2008 | 20.03 | 20.40 | 19.46 | 19.58 | 248,571 | -0.69(-3.40%) |
Oct 01, 2008 | 19.97 | 20.54 | 19.86 | 20.27 | 721,648 | -0.10(-0.49%) |
Sep 30, 2008 | 19.62 | 20.41 | 19.62 | 20.37 | 232,369 | +0.56(+2.83%) |
Sep 29, 2008 | 21.16 | 25.00 | 19.61 | 19.81 | 507,811 | -1.43(-6.73%) |
Sep 26, 2008 | 20.91 | 22.27 | 20.89 | 21.24 | 0 | -0.08(-0.38%) |
Sep 25, 2008 | 20.40 | 21.57 | 20.40 | 21.32 | 227,892 | +0.52(+2.50%) |
Sep 24, 2008 | 20.74 | 21.25 | 20.68 | 20.80 | 157,815 | -0.11(-0.53%) |
Sep 23, 2008 | 21.25 | 21.58 | 20.86 | 20.91 | 490,168 | -0.29(-1.37%) |
Sep 22, 2008 | 23.24 | 23.24 | 21.10 | 21.20 | 206,886 | -0.94(-4.25%) |
Sep 19, 2008 | 23.78 | 23.78 | 21.65 | 22.14 | 0 | +0.86(+4.04%) |
Sep 18, 2008 | 20.60 | 21.55 | 20.04 | 21.28 | 561,358 | +0.87(+4.26%) |
Sep 17, 2008 | 21.05 | 21.92 | 20.41 | 20.41 | 404,011 | -1.32(-6.07%) |
Sep 16, 2008 | 21.21 | 21.82 | 21.17 | 21.73 | 495,512 | -0.13(-0.59%) |
Sep 15, 2008 | 22.26 | 22.75 | 21.85 | 21.86 | 401,494 | -1.18(-5.12%) |
Sep 12, 2008 | 22.71 | 23.05 | 22.55 | 23.04 | 304,693 | +0.15(+0.66%) |
Sep 11, 2008 | 22.69 | 23.55 | 22.53 | 22.89 | 200,658 | -0.09(-0.39%) |
Sep 10, 2008 | 23.60 | 23.62 | 22.98 | 22.98 | 419,747 | -0.53(-2.25%) |
Sep 09, 2008 | 23.70 | 24.09 | 23.47 | 23.51 | 817,130 | -0.43(-1.80%) |
Sep 08, 2008 | 23.28 | 23.94 | 23.27 | 23.94 | 229,804 | +0.61(+2.61%) |
Sep 05, 2008 | 23.21 | 23.38 | 23.00 | 23.33 | 0 | -0.11(-0.47%) |
Sep 04, 2008 | 24.13 | 24.27 | 23.43 | 23.44 | 336,990 | -0.90(-3.70%) |
Sep 03, 2008 | 24.33 | 24.45 | 24.16 | 24.34 | 344,115 | +0.07(+0.29%) |
Sep 02, 2008 | 24.26 | 24.66 | 24.06 | 24.27 | 422,356 | +0.35(+1.46%) |
Aug 29, 2008 | 23.94 | 24.27 | 23.88 | 23.92 | 119,395 | -0.16(-0.66%) |
Aug 28, 2008 | 23.63 | 24.14 | 23.63 | 24.08 | 114,532 | +0.53(+2.25%) |
Aug 27, 2008 | 23.30 | 23.65 | 23.18 | 23.55 | 139,039 | +0.36(+1.55%) |
Aug 26, 2008 | 23.11 | 23.26 | 23.03 | 23.19 | 109,080 | +0.01(+0.04%) |
Aug 25, 2008 | 23.56 | 23.66 | 23.14 | 23.18 | 87,681 | -0.66(-2.77%) |
Aug 22, 2008 | 23.40 | 23.84 | 23.40 | 23.84 | 168,608 | +0.51(+2.19%) |
Aug 21, 2008 | 23.09 | 23.48 | 23.09 | 23.33 | 246,719 | -0.01(-0.04%) |
Aug 20, 2008 | 23.28 | 23.60 | 23.22 | 23.34 | 159,207 | +0.04(+0.17%) |
Aug 19, 2008 | 23.80 | 23.81 | 23.19 | 23.30 | 113,695 | -0.50(-2.11%) |
Aug 18, 2008 | 24.06 | 24.25 | 23.71 | 23.80 | 165,477 | -0.26(-1.07%) |
Aug 15, 2008 | 23.89 | 24.15 | 23.81 | 24.06 | 0 | +0.33(+1.39%) |
Aug 14, 2008 | 23.38 | 23.88 | 23.36 | 23.73 | 210,909 | +0.07(+0.30%) |
Aug 13, 2008 | 23.76 | 23.81 | 23.39 | 23.66 | 213,262 | -0.18(-0.76%) |
Aug 12, 2008 | 23.98 | 24.04 | 23.79 | 23.84 | 450,521 | -0.05(-0.21%) |
Aug 11, 2008 | 23.61 | 24.10 | 23.33 | 23.89 | 634,314 | +0.35(+1.49%) |
Aug 08, 2008 | 23.15 | 23.58 | 22.92 | 23.54 | 261,190 | +0.78(+3.43%) |
Aug 07, 2008 | 23.31 | 23.31 | 22.60 | 22.76 | 348,600 | -0.44(-1.90%) |
Aug 06, 2008 | 23.16 | 23.25 | 22.94 | 23.20 | 110,243 | -0.15(-0.64%) |
Aug 05, 2008 | 22.87 | 23.42 | 22.87 | 23.35 | 377,325 | +0.58(+2.55%) |
Aug 04, 2008 | 23.03 | 23.03 | 22.65 | 22.77 | 293,383 | -0.22(-0.96%) |
Aug 01, 2008 | 23.24 | 23.63 | 22.92 | 22.99 | 577,542 | -0.27(-1.16%) |
Jul 31, 2008 | 22.97 | 23.67 | 22.97 | 23.26 | 1,555,322 | -0.13(-0.56%) |
Jul 30, 2008 | 23.26 | 23.53 | 23.11 | 23.39 | 274,665 | +0.17(+0.73%) |
Jul 29, 2008 | 23.22 | 23.33 | 22.92 | 23.22 | 319,454 | +0.27(+1.18%) |
Jul 28, 2008 | 23.29 | 23.42 | 22.92 | 22.95 | 244,092 | -0.53(-2.26%) |
Jul 25, 2008 | 23.53 | 24.32 | 23.39 | 23.48 | 226,575 | -0.02(-0.09%) |
Jul 24, 2008 | 24.45 | 24.45 | 23.50 | 23.50 | 170,868 | -0.59(-2.45%) |
Jul 23, 2008 | 23.47 | 24.28 | 23.47 | 24.09 | 665,086 | +0.76(+3.26%) |
Jul 22, 2008 | 23.19 | 23.37 | 22.98 | 23.33 | 308,955 | +0.03(+0.13%) |
Jul 21, 2008 | 23.33 | 23.50 | 23.26 | 23.30 | 217,182 | +0.00(+0.00%) |
Jul 18, 2008 | 23.15 | 23.37 | 23.04 | 23.30 | 155,554 | +0.09(+0.39%) |
Jul 17, 2008 | 23.37 | 23.42 | 23.00 | 23.21 | 540,101 | +0.09(+0.39%) |
Jul 16, 2008 | 22.80 | 23.18 | 22.67 | 23.12 | 325,524 | +0.14(+0.61%) |
Jul 15, 2008 | 22.90 | 23.47 | 22.32 | 22.98 | 453,216 | +0.04(+0.17%) |
Jul 14, 2008 | 23.20 | 23.24 | 22.83 | 22.94 | 159,828 | -0.06(-0.26%) |
Jul 11, 2008 | 22.78 | 23.27 | 22.67 | 23.00 | 220,982 | -0.20(-0.86%) |
Jul 10, 2008 | 22.95 | 23.34 | 22.91 | 23.20 | 306,438 | +0.26(+1.13%) |
Jul 09, 2008 | 23.59 | 23.92 | 22.94 | 22.94 | 214,594 | -0.66(-2.80%) |
Jul 08, 2008 | 23.00 | 23.64 | 22.89 | 23.60 | 264,100 | +0.59(+2.56%) |
Jul 07, 2008 | 23.12 | 23.39 | 22.74 | 23.01 | 293,608 | -0.04(-0.17%) |
Jul 04, 2008 | 23.28 | 23.50 | 23.02 | 23.05 | 238,786 | +0.00(+0.00%) |
Jul 03, 2008 | 23.28 | 23.50 | 23.02 | 23.05 | 238,786 | -0.26(-1.12%) |
Jul 02, 2008 | 23.99 | 24.05 | 23.31 | 23.31 | 478,388 | -0.53(-2.22%) |
Jul 01, 2008 | 23.66 | 24.00 | 23.50 | 23.84 | 2,564,537 | -0.25(-1.04%) |
Jun 30, 2008 | 23.81 | 24.24 | 23.66 | 24.09 | 480,804 | +0.41(+1.73%) |
Jun 27, 2008 | 23.70 | 23.98 | 23.59 | 23.68 | 580,749 | -0.22(-0.92%) |
Jun 26, 2008 | 24.50 | 24.54 | 23.84 | 23.90 | 452,893 | -0.70(-2.85%) |
Jun 25, 2008 | 24.25 | 24.91 | 24.25 | 24.60 | 501,196 | +0.18(+0.74%) |
Jun 24, 2008 | 24.23 | 24.63 | 24.18 | 24.42 | 250,339 | -0.01(-0.04%) |
Jun 23, 2008 | 24.57 | 24.69 | 24.37 | 24.43 | 478,274 | -0.06(-0.24%) |
Jun 20, 2008 | 24.97 | 25.11 | 24.49 | 24.49 | 365,354 | -0.71(-2.82%) |
Jun 19, 2008 | 25.13 | 25.32 | 24.95 | 25.20 | 542,353 | +0.08(+0.32%) |
Jun 18, 2008 | 25.36 | 25.36 | 25.03 | 25.12 | 383,754 | -0.40(-1.57%) |
Jun 17, 2008 | 25.61 | 25.64 | 25.47 | 25.52 | 463,387 | -0.03(-0.12%) |
Jun 16, 2008 | 25.54 | 25.60 | 25.23 | 25.55 | 398,211 | -0.09(-0.35%) |
Jun 13, 2008 | 25.33 | 25.65 | 25.26 | 25.64 | 138,501 | +0.40(+1.58%) |
Jun 12, 2008 | 25.39 | 25.78 | 25.07 | 25.24 | 666,511 | +0.08(+0.32%) |
Jun 11, 2008 | 25.87 | 25.98 | 25.16 | 25.16 | 994,402 | -0.82(-3.16%) |
Jun 10, 2008 | 26.07 | 26.23 | 25.90 | 25.98 | 854,726 | -0.49(-1.85%) |
Jun 09, 2008 | 26.93 | 26.95 | 26.34 | 26.47 | 452,590 | -0.31(-1.16%) |
Jun 06, 2008 | 27.29 | 27.30 | 26.78 | 26.78 | 313,669 | -0.64(-2.33%) |
Jun 05, 2008 | 26.77 | 27.50 | 26.67 | 27.42 | 417,684 | +0.84(+3.16%) |
Jun 04, 2008 | 26.49 | 26.76 | 26.40 | 26.58 | 437,619 | +0.13(+0.49%) |
Jun 03, 2008 | 26.70 | 26.87 | 26.29 | 26.45 | 344,039 | -0.17(-0.64%) |