Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.46 | 22.46 | 22.09 | 22.09 | 0 | -0.42(-1.88%) |
Jan 29, 2009 | 22.70 | 22.70 | 22.50 | 22.51 | 5,158 | -0.73(-3.14%) |
Jan 28, 2009 | 23.24 | 23.24 | 23.24 | 23.24 | 953 | +0.38(+1.68%) |
Jan 27, 2009 | 23.00 | 23.02 | 22.86 | 22.86 | 9,964 | +0.62(+2.78%) |
Jan 26, 2009 | 22.35 | 22.39 | 22.24 | 22.24 | 8,473 | +0.24(+1.09%) |
Jan 23, 2009 | 21.88 | 22.00 | 21.71 | 22.00 | 5,555 | -0.31(-1.38%) |
Jan 22, 2009 | 22.31 | 22.31 | 22.31 | 22.31 | 190 | -0.47(-2.07%) |
Jan 21, 2009 | 22.40 | 22.78 | 22.40 | 22.78 | 1,160 | +1.08(+4.99%) |
Jan 20, 2009 | 22.62 | 22.62 | 21.70 | 21.70 | 104,579 | -1.27(-5.51%) |
Jan 16, 2009 | 22.91 | 22.97 | 22.91 | 22.97 | 4,391 | +0.36(+1.59%) |
Jan 15, 2009 | 22.64 | 22.64 | 22.13 | 22.61 | 4,904 | +0.35(+1.57%) |
Jan 14, 2009 | 22.78 | 22.78 | 22.26 | 22.26 | 16,744 | -0.78(-3.40%) |
Jan 13, 2009 | 23.04 | 23.04 | 23.04 | 23.04 | 158 | -0.35(-1.50%) |
Jan 12, 2009 | 23.53 | 23.77 | 23.37 | 23.39 | 3,306 | -0.43(-1.81%) |
Jan 09, 2009 | 23.92 | 23.94 | 23.82 | 23.82 | 1,131 | -0.08(-0.33%) |
Jan 08, 2009 | 23.99 | 23.99 | 23.75 | 23.90 | 4,093 | +0.26(+1.11%) |
Jan 07, 2009 | 23.83 | 23.83 | 23.51 | 23.64 | 37,276 | -0.38(-1.60%) |
Jan 06, 2009 | 24.17 | 24.26 | 24.02 | 24.02 | 6,243 | -0.51(-2.08%) |
Jan 05, 2009 | 24.57 | 24.59 | 24.25 | 24.53 | 4,504 | -0.52(-2.09%) |
Jan 02, 2009 | 25.03 | 25.06 | 25.03 | 25.06 | 0 | +0.24(+0.96%) |
Jan 01, 2009 | 24.70 | 24.82 | 24.70 | 24.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.70 | 24.82 | 24.70 | 24.82 | 3,328 | +0.42(+1.70%) |
Dec 30, 2008 | 24.28 | 24.51 | 24.28 | 24.40 | 20,827 | +0.44(+1.82%) |
Dec 29, 2008 | 23.81 | 24.00 | 23.72 | 23.97 | 13,535 | +0.30(+1.25%) |
Dec 26, 2008 | 23.70 | 23.70 | 23.50 | 23.67 | 11,203 | +0.43(+1.84%) |
Dec 24, 2008 | 23.61 | 23.61 | 23.14 | 23.24 | 24,233 | +0.32(+1.41%) |
Dec 23, 2008 | 23.37 | 23.41 | 22.76 | 22.92 | 24,777 | +0.81(+3.66%) |
Dec 22, 2008 | 22.82 | 22.98 | 22.11 | 22.11 | 36,300 | -1.99(-8.25%) |
Dec 19, 2008 | 24.26 | 24.39 | 24.03 | 24.10 | 24,312 | -0.30(-1.24%) |
Dec 18, 2008 | 24.79 | 24.79 | 24.21 | 24.40 | 7,620 | -0.87(-3.46%) |
Dec 17, 2008 | 24.88 | 25.31 | 24.77 | 25.28 | 37,849 | +0.39(+1.57%) |
Dec 16, 2008 | 24.04 | 24.89 | 24.04 | 24.89 | 12,610 | +1.01(+4.25%) |
Dec 15, 2008 | 24.20 | 24.20 | 23.78 | 23.87 | 3,863 | -0.37(-1.51%) |
Dec 12, 2008 | 23.77 | 24.24 | 23.70 | 24.24 | 12,240 | +0.66(+2.81%) |
Dec 11, 2008 | 23.85 | 23.94 | 23.58 | 23.58 | 6,728 | +0.11(+0.48%) |
Dec 10, 2008 | 23.53 | 23.67 | 23.22 | 23.46 | 17,657 | +0.20(+0.84%) |
Dec 09, 2008 | 22.94 | 23.56 | 22.34 | 23.27 | 20,012 | -0.28(-1.20%) |
Dec 08, 2008 | 22.96 | 23.55 | 22.96 | 23.55 | 17,216 | +1.29(+5.80%) |
Dec 05, 2008 | 21.86 | 22.26 | 21.62 | 22.26 | 167,530 | +0.44(+2.02%) |
Dec 04, 2008 | 22.25 | 22.47 | 21.65 | 21.82 | 179,471 | -0.90(-3.97%) |
Dec 03, 2008 | 22.37 | 22.97 | 21.91 | 22.72 | 191,930 | +0.40(+1.78%) |
Dec 02, 2008 | 22.05 | 22.36 | 21.75 | 22.32 | 177,022 | +1.54(+7.40%) |
Dec 01, 2008 | 22.11 | 22.11 | 20.79 | 20.79 | 235,800 | -1.59(-7.12%) |
Nov 28, 2008 | 22.38 | 22.38 | 22.38 | 22.38 | 158 | -0.43(-1.88%) |
Nov 26, 2008 | 22.03 | 22.86 | 21.98 | 22.81 | 9,883 | +0.46(+2.06%) |
Nov 25, 2008 | 23.01 | 23.04 | 22.04 | 22.35 | 31,261 | -0.91(-3.91%) |
Nov 24, 2008 | 22.24 | 23.41 | 22.24 | 23.26 | 10,716 | +1.62(+7.46%) |
Nov 21, 2008 | 21.46 | 21.66 | 20.79 | 21.64 | 14,573 | +1.21(+5.92%) |
Nov 20, 2008 | 20.82 | 21.30 | 20.39 | 20.43 | 5,282 | -0.90(-4.22%) |
Nov 19, 2008 | 21.33 | 21.33 | 21.33 | 21.33 | 793 | -0.87(-3.92%) |
Nov 18, 2008 | 22.08 | 22.33 | 21.95 | 22.20 | 4,661 | -0.46(-2.03%) |
Nov 17, 2008 | 22.39 | 22.76 | 22.20 | 22.66 | 19,957 | -0.11(-0.50%) |
Nov 14, 2008 | 22.95 | 23.10 | 22.61 | 22.78 | 10,857 | -0.06(-0.28%) |
Nov 13, 2008 | 22.56 | 22.84 | 22.53 | 22.84 | 5,385 | +0.48(+2.14%) |
Nov 12, 2008 | 22.78 | 22.78 | 22.10 | 22.36 | 2,493 | -0.16(-0.70%) |
Nov 11, 2008 | 22.51 | 22.97 | 22.42 | 22.52 | 12,500 | -1.20(-5.05%) |
Nov 10, 2008 | 23.78 | 23.90 | 23.34 | 23.71 | 30,172 | +0.31(+1.32%) |
Nov 07, 2008 | 23.05 | 23.41 | 23.03 | 23.41 | 217,766 | +0.78(+3.45%) |
Nov 06, 2008 | 23.69 | 23.73 | 22.45 | 22.62 | 206,807 | -2.12(-8.58%) |
Nov 05, 2008 | 24.64 | 24.88 | 24.63 | 24.75 | 239,367 | +0.16(+0.63%) |
Nov 04, 2008 | 24.41 | 24.82 | 24.29 | 24.59 | 223,984 | +0.95(+4.01%) |
Nov 03, 2008 | 23.10 | 23.65 | 23.10 | 23.65 | 31,827 | +0.35(+1.51%) |
Oct 31, 2008 | 22.59 | 23.31 | 22.59 | 23.29 | 1,952 | +0.12(+0.51%) |
Oct 30, 2008 | 23.62 | 23.62 | 23.07 | 23.17 | 3,314 | +0.50(+2.20%) |
Oct 29, 2008 | 22.45 | 22.68 | 22.45 | 22.68 | 476 | +0.11(+0.50%) |
Oct 28, 2008 | 21.76 | 22.56 | 21.74 | 22.56 | 5,237 | +1.99(+9.68%) |
Oct 27, 2008 | 20.75 | 21.02 | 20.57 | 20.57 | 12,676 | -0.96(-4.48%) |
Oct 24, 2008 | 21.45 | 21.70 | 21.30 | 21.53 | 10,929 | -0.32(-1.47%) |
Oct 23, 2008 | 22.01 | 22.64 | 21.51 | 21.86 | 18,782 | +0.41(+1.91%) |
Oct 22, 2008 | 22.40 | 22.40 | 21.45 | 21.45 | 1,807 | -1.97(-8.42%) |
Oct 21, 2008 | 23.12 | 23.42 | 22.85 | 23.42 | 15,552 | +0.23(+0.98%) |
Oct 20, 2008 | 22.84 | 23.49 | 22.84 | 23.19 | 1,099 | +0.39(+1.71%) |
Oct 17, 2008 | 21.95 | 22.80 | 21.95 | 22.80 | 8,094 | +1.20(+5.58%) |
Oct 16, 2008 | 21.84 | 21.84 | 20.94 | 21.60 | 4,215 | +0.37(+1.75%) |
Oct 15, 2008 | 22.44 | 22.48 | 21.23 | 21.23 | 6,531 | -1.32(-5.87%) |
Oct 14, 2008 | 23.41 | 23.41 | 22.55 | 22.55 | 349 | +0.50(+2.26%) |
Oct 13, 2008 | 21.45 | 22.12 | 21.45 | 22.05 | 9,758 | +2.32(+11.75%) |
Oct 10, 2008 | 19.67 | 20.08 | 19.07 | 19.73 | 4,085 | -1.92(-8.87%) |
Oct 09, 2008 | 22.63 | 22.63 | 21.65 | 21.65 | 5,239 | -1.18(-5.19%) |
Oct 08, 2008 | 23.15 | 23.21 | 22.56 | 22.84 | 8,567 | -0.67(-2.87%) |
Oct 07, 2008 | 24.36 | 24.36 | 23.51 | 23.51 | 13,494 | -0.79(-3.24%) |
Oct 06, 2008 | 24.16 | 24.36 | 23.56 | 24.30 | 5,463 | -1.09(-4.29%) |
Oct 03, 2008 | 25.59 | 25.96 | 25.33 | 25.39 | 3,295 | -0.22(-0.85%) |
Oct 02, 2008 | 25.52 | 25.61 | 25.52 | 25.61 | 503 | -0.95(-3.58%) |
Oct 01, 2008 | 26.32 | 26.56 | 26.32 | 26.56 | 2,587 | -0.13(-0.47%) |
Sep 30, 2008 | 26.45 | 26.68 | 26.43 | 26.68 | 3,714 | +1.24(+4.88%) |
Sep 29, 2008 | 26.57 | 26.57 | 25.44 | 25.44 | 7,580 | -2.06(-7.48%) |
Sep 26, 2008 | 27.44 | 27.50 | 27.34 | 27.50 | 0 | -0.28(-0.99%) |
Sep 25, 2008 | 27.36 | 27.78 | 27.36 | 27.77 | 7,929 | +0.55(+2.04%) |
Sep 24, 2008 | 27.43 | 27.43 | 27.22 | 27.22 | 8,412 | +0.29(+1.08%) |
Sep 23, 2008 | 26.62 | 26.93 | 26.62 | 26.93 | 3,333 | -0.42(-1.54%) |
Sep 22, 2008 | 27.58 | 27.58 | 27.35 | 27.35 | 1,436 | -0.46(-1.64%) |
Sep 19, 2008 | 28.06 | 28.07 | 27.74 | 27.81 | 0 | +0.78(+2.89%) |
Sep 18, 2008 | 26.51 | 27.03 | 26.50 | 27.03 | 4,048 | +0.56(+2.13%) |
Sep 17, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
Sep 16, 2008 | 26.59 | 26.88 | 26.46 | 26.46 | 23,569 | -0.54(-2.00%) |
Sep 15, 2008 | 26.63 | 27.00 | 26.63 | 27.00 | 1,858 | -0.61(-2.22%) |
Sep 12, 2008 | 27.57 | 27.61 | 27.57 | 27.61 | 2,301 | +0.03(+0.09%) |
Sep 11, 2008 | 27.39 | 27.59 | 27.39 | 27.59 | 952 | -0.08(-0.27%) |
Sep 10, 2008 | 27.75 | 27.75 | 27.67 | 27.67 | 3,255 | +0.18(+0.64%) |
Sep 09, 2008 | 27.72 | 28.00 | 27.49 | 27.49 | 2,107 | -0.49(-1.73%) |
Sep 08, 2008 | 28.13 | 29.30 | 27.85 | 27.97 | 3,745 | +0.47(+1.71%) |
Sep 05, 2008 | 27.46 | 27.50 | 27.41 | 27.50 | 0 | -0.11(-0.38%) |
Sep 04, 2008 | 27.68 | 27.96 | 27.60 | 27.61 | 3,974 | -0.69(-2.44%) |
Sep 03, 2008 | 28.13 | 28.30 | 28.13 | 28.30 | 10,010 | +0.00(+0.00%) |
Sep 02, 2008 | 28.36 | 28.36 | 28.25 | 28.30 | 2,460 | -0.30(-1.05%) |
Aug 29, 2008 | 28.67 | 28.77 | 28.60 | 28.60 | 3,915 | +0.25(+0.88%) |
Aug 28, 2008 | 28.38 | 28.38 | 28.35 | 28.35 | 793 | +0.18(+0.62%) |
Aug 27, 2008 | 28.09 | 28.18 | 28.09 | 28.18 | 511 | +0.33(+1.20%) |
Aug 26, 2008 | 27.84 | 27.84 | 27.84 | 27.84 | 0 | +0.00(+0.00%) |
Aug 25, 2008 | 28.21 | 28.21 | 27.84 | 27.84 | 4,913 | -0.30(-1.07%) |
Aug 22, 2008 | 28.13 | 28.14 | 28.13 | 28.14 | 1,190 | -0.11(-0.40%) |
Aug 21, 2008 | 28.35 | 28.35 | 27.67 | 28.26 | 8,139 | +0.28(+0.99%) |
Aug 20, 2008 | 28.07 | 28.07 | 27.98 | 27.98 | 1,983 | -0.06(-0.22%) |
Aug 19, 2008 | 27.97 | 28.04 | 27.96 | 28.04 | 2,204 | -0.35(-1.22%) |
Aug 18, 2008 | 28.53 | 28.53 | 28.39 | 28.39 | 2,679 | +0.06(+0.22%) |
Aug 15, 2008 | 28.33 | 28.33 | 28.33 | 28.33 | 0 | -0.05(-0.18%) |
Aug 14, 2008 | 28.32 | 28.45 | 28.32 | 28.38 | 5,447 | -0.11(-0.40%) |
Aug 13, 2008 | 28.56 | 28.56 | 28.38 | 28.49 | 3,888 | -0.14(-0.48%) |
Aug 12, 2008 | 28.65 | 28.65 | 28.63 | 28.63 | 825 | -0.20(-0.70%) |
Aug 11, 2008 | 28.83 | 28.91 | 28.83 | 28.83 | 2,428 | +0.10(+0.35%) |
Aug 08, 2008 | 28.41 | 28.76 | 28.34 | 28.73 | 42,369 | +0.21(+0.75%) |
Aug 07, 2008 | 28.66 | 28.69 | 28.52 | 28.52 | 2,141 | -0.43(-1.48%) |
Aug 06, 2008 | 28.94 | 28.94 | 28.94 | 28.94 | 2,601 | -0.19(-0.65%) |
Aug 05, 2008 | 28.88 | 29.13 | 28.88 | 29.13 | 15,189 | +0.43(+1.49%) |
Aug 04, 2008 | 28.76 | 28.84 | 28.70 | 28.70 | 6,626 | -0.77(-2.63%) |
Aug 01, 2008 | 29.35 | 29.48 | 29.26 | 29.48 | 3,996 | -0.30(-1.02%) |
Jul 31, 2008 | 29.80 | 29.88 | 29.78 | 29.78 | 1,311 | -0.24(-0.80%) |
Jul 30, 2008 | 29.98 | 30.07 | 29.83 | 30.02 | 13,014 | +0.32(+1.06%) |
Jul 29, 2008 | 29.71 | 29.71 | 29.47 | 29.71 | 1,150 | -0.01(-0.04%) |
Jul 28, 2008 | 30.01 | 30.01 | 29.72 | 29.72 | 1,058 | -0.31(-1.05%) |
Jul 25, 2008 | 29.98 | 30.03 | 29.98 | 30.03 | 1,885 | -0.15(-0.50%) |
Jul 24, 2008 | 30.35 | 30.35 | 30.19 | 30.19 | 926 | +0.10(+0.34%) |
Jul 23, 2008 | 30.14 | 30.14 | 30.08 | 30.08 | 969 | +0.37(+1.25%) |
Jul 22, 2008 | 29.74 | 29.74 | 29.71 | 29.71 | 7,607 | +0.11(+0.36%) |
Jul 21, 2008 | 29.61 | 29.61 | 29.61 | 29.61 | 447 | -0.11(-0.38%) |
Jul 18, 2008 | 29.72 | 29.72 | 29.72 | 29.72 | 404 | -0.06(-0.21%) |
Jul 17, 2008 | 29.95 | 30.02 | 29.78 | 29.78 | 10,158 | +0.06(+0.21%) |
Jul 16, 2008 | 29.47 | 29.72 | 29.47 | 29.72 | 1,047 | +0.31(+1.05%) |
Jul 15, 2008 | 29.30 | 29.55 | 29.25 | 29.41 | 13,303 | -0.11(-0.38%) |
Jul 14, 2008 | 29.79 | 29.79 | 29.52 | 29.52 | 10,316 | -0.14(-0.47%) |
Jul 11, 2008 | 29.75 | 29.75 | 29.52 | 29.66 | 17,998 | -0.42(-1.38%) |
Jul 10, 2008 | 29.98 | 30.14 | 29.93 | 30.08 | 3,058 | +0.09(+0.32%) |
Jul 09, 2008 | 30.22 | 30.35 | 29.98 | 29.98 | 24,433 | -0.36(-1.18%) |
Jul 08, 2008 | 30.08 | 30.39 | 30.07 | 30.34 | 37,679 | -0.11(-0.35%) |
Jul 07, 2008 | 30.24 | 30.45 | 30.24 | 30.45 | 5,483 | +0.05(+0.17%) |
Jul 04, 2008 | 30.43 | 30.54 | 30.35 | 30.40 | 5,264 | +0.00(+0.00%) |
Jul 03, 2008 | 30.43 | 30.54 | 30.35 | 30.40 | 5,264 | +0.03(+0.10%) |
Jul 02, 2008 | 30.79 | 30.79 | 30.37 | 30.37 | 13,018 | -0.31(-1.02%) |
Jul 01, 2008 | 30.75 | 30.78 | 30.63 | 30.68 | 28,434 | -0.25(-0.80%) |
Jun 30, 2008 | 30.82 | 31.06 | 30.72 | 30.93 | 73,536 | +0.40(+1.30%) |
Jun 27, 2008 | 30.72 | 30.72 | 30.37 | 30.53 | 30,454 | +0.12(+0.39%) |
Jun 26, 2008 | 30.47 | 30.47 | 30.39 | 30.41 | 46,476 | -0.66(-2.13%) |
Jun 25, 2008 | 30.95 | 31.11 | 30.95 | 31.07 | 30,551 | +0.53(+1.72%) |
Jun 24, 2008 | 30.56 | 30.71 | 30.46 | 30.55 | 10,078 | +0.48(+1.60%) |
Jun 23, 2008 | 30.51 | 30.68 | 29.94 | 30.07 | 14,376 | -0.69(-2.23%) |
Jun 20, 2008 | 30.74 | 30.81 | 30.74 | 30.75 | 26,688 | -0.63(-2.01%) |
Jun 19, 2008 | 31.30 | 31.38 | 31.20 | 31.38 | 14,467 | -0.25(-0.79%) |
Jun 18, 2008 | 31.72 | 31.77 | 31.63 | 31.63 | 4,126 | +0.00(+0.01%) |
Jun 17, 2008 | 32.11 | 32.11 | 31.61 | 31.63 | 130,506 | -0.25(-0.79%) |
Jun 16, 2008 | 31.63 | 31.88 | 31.63 | 31.88 | 1,252 | +0.35(+1.10%) |
Jun 13, 2008 | 31.61 | 31.61 | 31.53 | 31.53 | 3,417 | +0.09(+0.30%) |
Jun 12, 2008 | 31.54 | 31.54 | 31.40 | 31.44 | 1,245 | -0.01(-0.04%) |
Jun 11, 2008 | 31.96 | 31.96 | 31.45 | 31.45 | 2,539 | -0.39(-1.23%) |
Jun 10, 2008 | 31.91 | 31.91 | 31.82 | 31.84 | 8,820 | -0.62(-1.92%) |
Jun 09, 2008 | 32.62 | 32.62 | 32.42 | 32.47 | 19,823 | -0.02(-0.06%) |
Jun 06, 2008 | 33.05 | 33.05 | 32.49 | 32.49 | 9,750 | -1.02(-3.05%) |
Jun 05, 2008 | 33.42 | 33.51 | 33.39 | 33.51 | 5,618 | +0.43(+1.30%) |
Jun 04, 2008 | 33.03 | 33.32 | 33.03 | 33.08 | 10,854 | +0.32(+0.96%) |
Jun 03, 2008 | 32.98 | 33.13 | 32.76 | 32.76 | 3,063 | -0.13(-0.38%) |
Jun 02, 2008 | 33.09 | 33.09 | 32.84 | 32.89 | 4,133 | -0.06(-0.17%) |
May 30, 2008 | 32.89 | 32.98 | 32.84 | 32.95 | 7,796 | +0.52(+1.61%) |
May 29, 2008 | 32.19 | 32.47 | 32.19 | 32.42 | 12,275 | +0.20(+0.63%) |
May 28, 2008 | 32.11 | 32.22 | 32.02 | 32.22 | 5,293 | -0.27(-0.83%) |
May 27, 2008 | 32.51 | 32.51 | 32.49 | 32.49 | 317 | +0.00(+0.01%) |
May 26, 2008 | 32.64 | 32.64 | 32.49 | 32.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.64 | 32.64 | 32.49 | 32.49 | 1,787 | -0.27(-0.82%) |
May 22, 2008 | 32.69 | 32.84 | 32.69 | 32.76 | 2,444 | +0.28(+0.85%) |
May 21, 2008 | 32.71 | 32.71 | 32.48 | 32.48 | 801 | -0.44(-1.34%) |
May 20, 2008 | 32.92 | 32.92 | 32.92 | 32.92 | 158 | -0.32(-0.95%) |
May 19, 2008 | 33.18 | 33.24 | 33.18 | 33.23 | 7,297 | +0.14(+0.44%) |
May 16, 2008 | 32.98 | 33.18 | 32.89 | 33.09 | 3,060 | +0.26(+0.79%) |
May 15, 2008 | 32.67 | 32.83 | 32.67 | 32.83 | 2,793 | +0.58(+1.80%) |
May 14, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 3,491 | +0.32(+0.99%) |
May 13, 2008 | 32.04 | 32.04 | 31.94 | 31.94 | 2,203 | +0.09(+0.28%) |
May 12, 2008 | 31.75 | 31.85 | 31.75 | 31.85 | 5,969 | +0.04(+0.12%) |
May 09, 2008 | 31.76 | 31.81 | 31.75 | 31.81 | 2,983 | -0.56(-1.73%) |
May 08, 2008 | 32.21 | 32.37 | 32.19 | 32.37 | 9,318 | -0.20(-0.60%) |
May 07, 2008 | 32.43 | 32.57 | 32.43 | 32.57 | 11,043 | +0.15(+0.47%) |
May 06, 2008 | 32.43 | 32.43 | 32.42 | 32.42 | 372 | +0.20(+0.61%) |
May 05, 2008 | 32.10 | 32.31 | 32.10 | 32.22 | 3,110 | +0.11(+0.33%) |
May 02, 2008 | 32.22 | 32.22 | 32.11 | 32.11 | 7,824 | -0.11(-0.35%) |
May 01, 2008 | 31.94 | 32.23 | 31.94 | 32.23 | 2,007 | +0.27(+0.85%) |
Apr 30, 2008 | 31.88 | 31.96 | 31.88 | 31.96 | 714 | -0.04(-0.14%) |
Apr 29, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 182 | -0.06(-0.17%) |
Apr 28, 2008 | 31.96 | 32.06 | 31.82 | 32.06 | 3,047 | +0.43(+1.35%) |
Apr 25, 2008 | 31.70 | 31.70 | 31.63 | 31.63 | 952 | +0.29(+0.93%) |
Apr 24, 2008 | 31.37 | 31.40 | 31.31 | 31.34 | 2,523 | +0.12(+0.38%) |
Apr 23, 2008 | 31.22 | 31.22 | 31.22 | 31.22 | 174 | -0.08(-0.26%) |
Apr 22, 2008 | 31.30 | 31.30 | 31.30 | 31.30 | 634 | -0.43(-1.37%) |
Apr 21, 2008 | 31.67 | 31.74 | 31.67 | 31.74 | 701 | +0.08(+0.24%) |
Apr 18, 2008 | 31.38 | 31.66 | 31.38 | 31.66 | 1,309 | +0.58(+1.87%) |
Apr 17, 2008 | 31.22 | 31.22 | 31.08 | 31.08 | 2,206 | -0.40(-1.26%) |
Apr 16, 2008 | 31.37 | 31.48 | 31.33 | 31.48 | 1,552 | +0.75(+2.44%) |
Apr 15, 2008 | 30.71 | 30.73 | 30.48 | 30.73 | 4,131 | +0.21(+0.70%) |
Apr 14, 2008 | 30.58 | 30.58 | 30.51 | 30.51 | 2,777 | +0.00(+0.00%) |
Apr 11, 2008 | 30.64 | 30.64 | 30.51 | 30.51 | 3,333 | -0.10(-0.32%) |
Apr 10, 2008 | 30.59 | 30.61 | 30.59 | 30.61 | 634 | +0.07(+0.24%) |
Apr 09, 2008 | 30.57 | 30.57 | 30.43 | 30.54 | 6,666 | -0.38(-1.22%) |
Apr 08, 2008 | 30.92 | 30.92 | 30.92 | 30.92 | 634 | -0.43(-1.37%) |
Apr 07, 2008 | 31.38 | 31.47 | 31.32 | 31.34 | 12,221 | +0.00(+0.00%) |
Apr 04, 2008 | 31.28 | 31.34 | 31.28 | 31.34 | 6,507 | +0.07(+0.22%) |
Apr 03, 2008 | 31.38 | 31.38 | 31.26 | 31.28 | 952 | +0.32(+1.02%) |
Apr 02, 2008 | 31.15 | 31.24 | 30.96 | 30.96 | 9,999 | -0.18(-0.59%) |
Apr 01, 2008 | 30.97 | 31.22 | 30.92 | 31.14 | 9,840 | +0.56(+1.83%) |
Mar 31, 2008 | 30.55 | 30.58 | 30.55 | 30.58 | 317 | -0.07(-0.23%) |
Mar 28, 2008 | 30.85 | 30.85 | 30.65 | 30.65 | 1,111 | -0.09(-0.29%) |
Mar 27, 2008 | 30.78 | 30.85 | 30.66 | 30.74 | 31,108 | +0.24(+0.78%) |
Mar 26, 2008 | 30.37 | 30.63 | 30.37 | 30.50 | 32,219 | -0.04(-0.14%) |
Mar 25, 2008 | 30.51 | 30.58 | 30.51 | 30.54 | 8,888 | +0.37(+1.23%) |
Mar 24, 2008 | 30.27 | 30.32 | 30.17 | 30.17 | 5,872 | +1.02(+3.50%) |
Mar 21, 2008 | 28.97 | 29.15 | 28.91 | 29.15 | 11,586 | +0.00(+0.00%) |
Mar 20, 2008 | 28.97 | 29.15 | 28.91 | 29.15 | 11,586 | +0.01(+0.04%) |
Mar 19, 2008 | 29.96 | 29.96 | 29.14 | 29.14 | 2,856 | -0.74(-2.49%) |
Mar 18, 2008 | 29.81 | 29.98 | 29.80 | 29.88 | 6,348 | +0.49(+1.65%) |
Mar 17, 2008 | 29.03 | 29.40 | 29.00 | 29.40 | 44,917 | -0.06(-0.21%) |
Mar 14, 2008 | 29.92 | 29.96 | 29.46 | 29.46 | 9,205 | -1.03(-3.39%) |
Mar 13, 2008 | 29.99 | 30.49 | 29.81 | 30.49 | 19,839 | +0.29(+0.96%) |
Mar 12, 2008 | 30.46 | 30.52 | 30.20 | 30.20 | 7,777 | -0.09(-0.31%) |
Mar 11, 2008 | 30.00 | 30.30 | 30.00 | 30.30 | 634 | +0.77(+2.62%) |
Mar 10, 2008 | 29.77 | 29.77 | 29.52 | 29.52 | 1,745 | -0.44(-1.47%) |
Mar 07, 2008 | 29.91 | 29.96 | 29.91 | 29.96 | 1,904 | -0.02(-0.06%) |
Mar 06, 2008 | 30.32 | 30.32 | 29.98 | 29.98 | 2,698 | -0.45(-1.49%) |
Mar 05, 2008 | 30.44 | 30.44 | 30.44 | 30.44 | 2,222 | +0.42(+1.41%) |
Mar 04, 2008 | 30.08 | 30.22 | 29.92 | 30.02 | 2,698 | -0.77(-2.50%) |
Mar 03, 2008 | 30.70 | 30.78 | 30.55 | 30.78 | 13,173 | -0.17(-0.55%) |
Feb 29, 2008 | 30.95 | 30.95 | 30.95 | 30.95 | 158 | +0.00(+0.00%) |
Feb 28, 2008 | 31.01 | 31.10 | 30.94 | 30.95 | 2,698 | -0.32(-1.01%) |
Feb 27, 2008 | 31.36 | 31.46 | 31.24 | 31.27 | 5,713 | -0.08(-0.26%) |
Feb 26, 2008 | 30.71 | 31.40 | 30.71 | 31.35 | 4,126 | +0.55(+1.80%) |
Feb 25, 2008 | 30.80 | 30.80 | 30.80 | 30.80 | 317 | +0.44(+1.45%) |
Feb 22, 2008 | 30.62 | 30.62 | 30.13 | 30.36 | 7,618 | -0.01(-0.04%) |
Feb 21, 2008 | 30.77 | 30.77 | 30.37 | 30.37 | 17,459 | +0.00(+0.00%) |
Feb 20, 2008 | 30.07 | 30.37 | 30.03 | 30.37 | 2,539 | -0.47(-1.51%) |
Feb 19, 2008 | 31.20 | 31.20 | 30.80 | 30.83 | 26,506 | +0.43(+1.43%) |
Feb 18, 2008 | 30.44 | 30.46 | 30.22 | 30.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.44 | 30.46 | 30.22 | 30.40 | 6,031 | +0.16(+0.54%) |
Feb 14, 2008 | 30.49 | 30.49 | 30.24 | 30.24 | 12,221 | +0.31(+1.02%) |
Feb 13, 2008 | 29.85 | 29.93 | 29.85 | 29.93 | 3,174 | -0.12(-0.39%) |
Feb 12, 2008 | 29.96 | 30.21 | 29.95 | 30.05 | 13,649 | +0.51(+1.73%) |
Feb 11, 2008 | 29.59 | 29.64 | 29.32 | 29.54 | 12,221 | +0.16(+0.56%) |
Feb 08, 2008 | 29.55 | 29.55 | 29.31 | 29.37 | 36,029 | -0.62(-2.08%) |
Feb 07, 2008 | 29.76 | 30.00 | 29.74 | 30.00 | 4,761 | +0.15(+0.51%) |
Feb 06, 2008 | 29.89 | 30.17 | 29.76 | 29.85 | 33,330 | -0.29(-0.95%) |
Feb 05, 2008 | 30.36 | 30.36 | 30.12 | 30.13 | 2,698 | -0.92(-2.95%) |
Feb 04, 2008 | 31.21 | 31.23 | 31.05 | 31.05 | 11,745 | -0.24(-0.78%) |