Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.30 | 18.64 | 17.67 | 17.73 | 3,547,281 | -0.68(-3.68%) |
Feb 26, 2009 | 19.12 | 19.13 | 18.37 | 18.41 | 3,689,578 | -0.62(-3.24%) |
Feb 25, 2009 | 18.24 | 19.36 | 17.97 | 19.03 | 5,605,935 | +0.63(+3.40%) |
Feb 24, 2009 | 17.46 | 18.56 | 17.40 | 18.40 | 3,200,593 | +1.00(+5.74%) |
Feb 23, 2009 | 17.95 | 18.09 | 17.38 | 17.40 | 2,457,720 | -0.50(-2.77%) |
Feb 20, 2009 | 17.63 | 18.19 | 17.42 | 17.90 | 3,157,657 | +0.17(+0.98%) |
Feb 19, 2009 | 18.07 | 18.65 | 17.67 | 17.73 | 2,677,876 | -0.46(-2.53%) |
Feb 18, 2009 | 18.19 | 18.38 | 17.70 | 18.19 | 2,430,204 | +0.04(+0.24%) |
Feb 17, 2009 | 18.33 | 18.64 | 17.89 | 18.14 | 3,030,305 | -1.14(-5.90%) |
Feb 13, 2009 | 19.46 | 19.75 | 19.25 | 19.28 | 1,637,655 | -0.24(-1.25%) |
Feb 12, 2009 | 18.95 | 19.59 | 18.59 | 19.52 | 2,092,421 | +0.06(+0.31%) |
Feb 11, 2009 | 19.38 | 19.76 | 19.26 | 19.46 | 2,732,637 | +0.03(+0.18%) |
Feb 10, 2009 | 20.25 | 20.51 | 19.33 | 19.43 | 4,245,476 | -1.08(-5.25%) |
Feb 09, 2009 | 20.20 | 20.87 | 20.16 | 20.51 | 3,726,641 | +0.41(+2.03%) |
Feb 06, 2009 | 20.72 | 20.85 | 19.46 | 20.10 | 4,931,281 | +0.44(+2.25%) |
Feb 05, 2009 | 20.79 | 21.41 | 19.03 | 19.66 | 5,390,943 | -1.50(-7.10%) |
Feb 04, 2009 | 21.07 | 21.52 | 20.79 | 21.16 | 3,721,658 | +0.34(+1.63%) |
Feb 03, 2009 | 21.40 | 21.51 | 20.01 | 20.82 | 3,393,147 | -0.56(-2.60%) |
Feb 02, 2009 | 21.32 | 21.68 | 20.80 | 21.38 | 2,438,277 | -0.32(-1.48%) |
Jan 30, 2009 | 22.84 | 22.84 | 21.52 | 21.70 | 3,108,077 | -1.00(-4.40%) |
Jan 29, 2009 | 22.66 | 22.85 | 22.19 | 22.70 | 1,826,866 | -0.24(-1.06%) |
Jan 28, 2009 | 23.37 | 23.57 | 22.66 | 22.94 | 2,550,087 | -0.39(-1.68%) |
Jan 27, 2009 | 23.76 | 23.81 | 23.24 | 23.33 | 2,866,401 | -1.44(-5.82%) |
Jan 26, 2009 | 24.30 | 25.30 | 24.11 | 24.77 | 972,928 | +0.42(+1.71%) |
Jan 23, 2009 | 23.80 | 24.79 | 23.52 | 24.36 | 1,525,447 | -0.11(-0.46%) |
Jan 22, 2009 | 25.20 | 25.20 | 23.81 | 24.47 | 1,918,002 | -0.84(-3.33%) |
Jan 21, 2009 | 24.86 | 25.62 | 24.34 | 25.31 | 2,001,077 | +0.79(+3.22%) |
Jan 20, 2009 | 25.44 | 25.97 | 24.52 | 24.52 | 1,600,228 | -1.03(-4.01%) |
Jan 16, 2009 | 25.62 | 25.81 | 24.94 | 25.55 | 1,540,908 | +0.15(+0.58%) |
Jan 15, 2009 | 24.79 | 25.68 | 24.29 | 25.40 | 1,536,273 | +0.53(+2.13%) |
Jan 14, 2009 | 25.43 | 25.53 | 24.57 | 24.87 | 1,799,923 | -0.84(-3.28%) |
Jan 13, 2009 | 26.05 | 26.27 | 25.49 | 25.71 | 2,144,419 | -0.35(-1.33%) |
Jan 12, 2009 | 26.53 | 26.76 | 25.80 | 26.06 | 1,627,830 | -0.47(-1.77%) |
Jan 09, 2009 | 27.22 | 27.22 | 26.39 | 26.53 | 1,546,436 | -0.77(-2.83%) |
Jan 08, 2009 | 27.53 | 27.54 | 26.78 | 27.30 | 1,798,214 | -0.27(-0.98%) |
Jan 07, 2009 | 26.96 | 27.89 | 26.83 | 27.57 | 2,297,605 | +0.12(+0.44%) |
Jan 06, 2009 | 27.72 | 27.97 | 27.15 | 27.45 | 2,657,805 | -0.02(-0.06%) |
Jan 05, 2009 | 26.95 | 28.08 | 26.64 | 27.47 | 3,340,655 | -0.13(-0.47%) |
Jan 02, 2009 | 26.36 | 27.68 | 26.36 | 27.60 | 3,721,178 | +0.94(+3.52%) |
Dec 31, 2008 | 25.94 | 27.95 | 25.81 | 26.66 | 23,953,826 | +0.77(+2.99%) |
Dec 30, 2008 | 24.55 | 25.89 | 24.46 | 25.89 | 1,889,432 | +1.40(+5.71%) |
Dec 29, 2008 | 24.50 | 24.76 | 23.85 | 24.49 | 1,600,817 | +0.04(+0.18%) |
Dec 26, 2008 | 24.67 | 24.72 | 24.18 | 24.44 | 589,264 | -0.12(-0.50%) |
Dec 24, 2008 | 24.30 | 24.67 | 24.09 | 24.56 | 1,449,413 | +1.30(+5.60%) |
Dec 23, 2008 | 23.59 | 23.70 | 22.97 | 23.26 | 1,023,250 | -0.31(-1.33%) |
Dec 22, 2008 | 23.38 | 23.61 | 22.85 | 23.57 | 1,627,368 | +0.16(+0.67%) |
Dec 19, 2008 | 23.29 | 23.65 | 22.64 | 23.42 | 2,652,844 | +0.44(+1.93%) |
Dec 18, 2008 | 23.32 | 23.33 | 22.50 | 22.97 | 2,115,825 | +0.12(+0.53%) |
Dec 17, 2008 | 22.59 | 23.32 | 22.20 | 22.85 | 2,857,112 | -0.50(-2.16%) |
Dec 16, 2008 | 22.06 | 23.44 | 21.86 | 23.36 | 1,805,894 | +1.29(+5.83%) |
Dec 15, 2008 | 22.14 | 22.35 | 21.51 | 22.07 | 1,798,536 | +0.26(+1.20%) |
Dec 12, 2008 | 21.29 | 22.11 | 20.92 | 21.81 | 2,682,562 | +0.41(+1.91%) |
Dec 11, 2008 | 22.31 | 22.62 | 21.38 | 21.40 | 2,225,440 | -0.81(-3.64%) |
Dec 10, 2008 | 23.11 | 23.58 | 21.95 | 22.21 | 3,796,623 | -1.74(-7.26%) |
Dec 09, 2008 | 24.62 | 24.64 | 23.62 | 23.95 | 2,001,507 | -1.00(-4.01%) |
Dec 08, 2008 | 24.83 | 25.78 | 24.55 | 24.95 | 2,031,409 | -0.01(-0.03%) |
Dec 05, 2008 | 23.23 | 25.04 | 22.66 | 24.96 | 2,126,729 | +1.89(+8.17%) |
Dec 04, 2008 | 24.18 | 24.74 | 22.59 | 23.07 | 2,581,995 | -1.67(-6.74%) |
Dec 03, 2008 | 23.90 | 26.48 | 23.48 | 24.74 | 11,902,422 | -1.85(-6.96%) |
Dec 02, 2008 | 25.72 | 26.66 | 25.24 | 26.59 | 2,874,159 | +1.74(+6.99%) |
Dec 01, 2008 | 26.19 | 26.82 | 24.85 | 24.85 | 1,820,613 | -2.09(-7.74%) |
Nov 28, 2008 | 26.93 | 26.96 | 25.89 | 26.94 | 851,308 | +0.23(+0.85%) |
Nov 26, 2008 | 24.61 | 26.90 | 24.11 | 26.71 | 2,297,207 | +1.83(+7.37%) |
Nov 25, 2008 | 25.62 | 25.62 | 24.27 | 24.88 | 6,426,757 | -0.15(-0.59%) |
Nov 24, 2008 | 25.26 | 25.47 | 24.72 | 25.03 | 3,195,821 | +0.26(+1.05%) |
Nov 21, 2008 | 24.56 | 24.76 | 23.57 | 24.76 | 2,516,092 | +0.60(+2.48%) |
Nov 20, 2008 | 25.51 | 26.34 | 24.01 | 24.17 | 2,919,457 | -1.51(-5.89%) |
Nov 19, 2008 | 26.82 | 27.56 | 25.63 | 25.68 | 2,188,205 | -1.04(-3.90%) |
Nov 18, 2008 | 26.57 | 26.77 | 25.38 | 26.72 | 2,042,677 | +0.36(+1.35%) |
Nov 17, 2008 | 25.35 | 26.64 | 24.96 | 26.36 | 1,816,330 | +0.56(+2.16%) |
Nov 14, 2008 | 27.25 | 27.39 | 25.73 | 25.81 | 2,458,767 | -1.83(-6.63%) |
Nov 13, 2008 | 24.03 | 27.69 | 24.03 | 27.64 | 2,669,019 | +2.62(+10.49%) |
Nov 12, 2008 | 25.09 | 25.56 | 24.90 | 25.02 | 2,024,983 | -0.59(-2.31%) |
Nov 11, 2008 | 25.64 | 26.40 | 25.07 | 25.61 | 1,355,411 | -0.39(-1.50%) |
Nov 10, 2008 | 27.09 | 27.76 | 25.68 | 26.00 | 758,461 | -0.27(-1.03%) |
Nov 07, 2008 | 26.17 | 26.50 | 25.26 | 26.27 | 835,998 | +0.38(+1.48%) |
Nov 06, 2008 | 27.68 | 27.99 | 25.58 | 25.89 | 1,434,567 | -2.70(-9.45%) |
Nov 05, 2008 | 28.31 | 29.32 | 27.88 | 28.59 | 1,154,337 | -0.23(-0.78%) |
Nov 04, 2008 | 28.67 | 28.97 | 27.69 | 28.81 | 1,543,895 | +0.36(+1.28%) |
Nov 03, 2008 | 28.38 | 28.67 | 27.71 | 28.45 | 1,251,800 | +0.56(+1.99%) |
Oct 31, 2008 | 27.30 | 28.50 | 26.50 | 27.89 | 1,560,431 | +0.23(+0.82%) |
Oct 30, 2008 | 26.07 | 27.72 | 25.40 | 27.67 | 1,367,295 | +1.60(+6.13%) |
Oct 29, 2008 | 25.68 | 26.55 | 24.90 | 26.07 | 1,608,460 | +0.44(+1.73%) |
Oct 28, 2008 | 23.76 | 25.69 | 22.72 | 25.62 | 2,249,342 | +2.04(+8.66%) |
Oct 27, 2008 | 23.49 | 24.33 | 22.59 | 23.58 | 1,538,730 | -0.30(-1.24%) |
Oct 24, 2008 | 22.97 | 24.83 | 22.38 | 23.88 | 1,866,124 | -1.09(-4.35%) |
Oct 23, 2008 | 24.76 | 25.37 | 23.28 | 24.96 | 2,668,448 | +1.09(+4.59%) |
Oct 22, 2008 | 24.77 | 25.44 | 23.68 | 23.87 | 2,513,304 | -1.65(-6.47%) |
Oct 21, 2008 | 27.42 | 27.72 | 25.42 | 25.52 | 2,257,402 | -2.48(-8.85%) |
Oct 20, 2008 | 26.34 | 28.05 | 26.29 | 28.00 | 1,545,162 | +2.09(+8.05%) |
Oct 17, 2008 | 25.23 | 27.20 | 24.21 | 25.91 | 1,383,421 | -0.37(-1.42%) |
Oct 16, 2008 | 24.84 | 26.30 | 23.24 | 26.29 | 2,052,970 | +1.56(+6.33%) |
Oct 15, 2008 | 27.30 | 27.63 | 24.70 | 24.72 | 1,839,901 | -2.91(-10.53%) |
Oct 14, 2008 | 28.81 | 29.53 | 27.22 | 27.63 | 2,069,407 | -0.60(-2.12%) |
Oct 13, 2008 | 25.63 | 28.24 | 24.53 | 28.23 | 1,881,452 | +3.99(+16.45%) |
Oct 10, 2008 | 25.16 | 25.72 | 21.48 | 24.24 | 3,995,904 | -1.51(-5.87%) |
Oct 09, 2008 | 26.95 | 27.70 | 25.36 | 25.76 | 1,634,809 | -1.07(-3.98%) |
Oct 08, 2008 | 26.78 | 27.75 | 25.77 | 26.82 | 2,204,542 | -0.36(-1.31%) |
Oct 07, 2008 | 27.35 | 28.21 | 26.51 | 27.18 | 2,497,792 | +0.36(+1.36%) |
Oct 06, 2008 | 28.27 | 28.77 | 25.72 | 26.82 | 3,384,233 | -3.37(-11.17%) |
Oct 03, 2008 | 32.51 | 32.96 | 30.15 | 30.19 | 2,080,976 | -1.88(-5.85%) |
Oct 02, 2008 | 33.79 | 33.99 | 31.89 | 32.06 | 1,090,632 | -2.01(-5.89%) |
Oct 01, 2008 | 33.38 | 34.10 | 32.76 | 34.07 | 1,291,671 | +0.69(+2.06%) |
Sep 30, 2008 | 31.99 | 33.63 | 31.11 | 33.38 | 2,275,823 | +2.53(+8.19%) |
Sep 29, 2008 | 32.67 | 33.18 | 30.55 | 30.86 | 1,362,785 | -2.29(-6.92%) |
Sep 26, 2008 | 31.58 | 33.34 | 31.00 | 33.15 | 1,598,757 | +0.85(+2.64%) |
Sep 25, 2008 | 31.54 | 32.78 | 31.39 | 32.30 | 1,245,751 | +0.96(+3.05%) |
Sep 24, 2008 | 31.72 | 32.06 | 31.06 | 31.34 | 2,280,457 | -0.17(-0.52%) |
Sep 23, 2008 | 31.03 | 32.26 | 30.70 | 31.51 | 1,236,427 | +0.62(+2.00%) |
Sep 22, 2008 | 32.49 | 32.72 | 30.59 | 30.89 | 1,196,048 | -2.14(-6.47%) |
Sep 19, 2008 | 31.28 | 33.88 | 31.24 | 33.03 | 3,015,050 | +2.58(+8.48%) |
Sep 18, 2008 | 28.70 | 31.37 | 27.95 | 30.45 | 2,173,910 | +1.49(+5.16%) |
Sep 17, 2008 | 29.93 | 30.93 | 28.47 | 28.95 | 1,574,409 | -1.74(-5.66%) |
Sep 16, 2008 | 29.47 | 31.19 | 28.74 | 30.69 | 1,874,232 | +1.76(+6.10%) |
Sep 15, 2008 | 28.90 | 29.89 | 28.80 | 28.93 | 1,741,008 | -0.99(-3.31%) |
Sep 12, 2008 | 29.79 | 30.12 | 29.34 | 29.92 | 1,172,591 | -0.35(-1.15%) |
Sep 11, 2008 | 29.71 | 30.33 | 29.46 | 30.27 | 992,670 | -0.03(-0.11%) |
Sep 10, 2008 | 29.66 | 30.46 | 29.55 | 30.30 | 1,392,440 | +1.06(+3.63%) |
Sep 09, 2008 | 29.79 | 30.64 | 29.24 | 29.24 | 2,660,954 | -0.60(-2.01%) |
Sep 08, 2008 | 28.94 | 30.44 | 28.94 | 29.84 | 1,765,304 | +0.12(+0.41%) |
Sep 05, 2008 | 29.44 | 29.91 | 28.77 | 29.72 | 1,178,669 | +0.03(+0.09%) |
Sep 04, 2008 | 29.80 | 31.18 | 29.54 | 29.69 | 2,361,842 | +0.30(+1.03%) |
Sep 03, 2008 | 30.14 | 30.41 | 29.18 | 29.39 | 1,166,775 | -0.86(-2.84%) |
Sep 02, 2008 | 31.62 | 31.86 | 30.24 | 30.25 | 1,455,863 | -0.77(-2.49%) |
Aug 29, 2008 | 31.98 | 31.98 | 30.74 | 31.02 | 1,141,596 | -1.03(-3.23%) |
Aug 28, 2008 | 31.97 | 32.28 | 31.33 | 32.06 | 773,478 | +0.24(+0.76%) |
Aug 27, 2008 | 31.86 | 32.17 | 31.36 | 31.81 | 848,609 | -0.09(-0.27%) |
Aug 26, 2008 | 31.16 | 32.30 | 31.16 | 31.90 | 874,288 | +0.53(+1.69%) |
Aug 25, 2008 | 32.32 | 32.32 | 31.21 | 31.37 | 940,163 | -1.15(-3.53%) |
Aug 22, 2008 | 32.36 | 32.81 | 32.24 | 32.52 | 1,014,138 | +0.23(+0.73%) |
Aug 21, 2008 | 33.25 | 33.35 | 32.15 | 32.28 | 925,026 | -1.08(-3.23%) |
Aug 20, 2008 | 33.09 | 34.05 | 32.96 | 33.36 | 904,617 | +0.31(+0.95%) |
Aug 19, 2008 | 33.73 | 34.26 | 32.83 | 33.05 | 775,280 | -0.58(-1.73%) |
Aug 18, 2008 | 33.80 | 33.99 | 33.20 | 33.63 | 1,027,698 | -0.09(-0.26%) |
Aug 15, 2008 | 34.11 | 34.15 | 33.12 | 33.71 | 771,054 | -0.31(-0.92%) |
Aug 14, 2008 | 33.65 | 34.11 | 33.54 | 34.03 | 764,942 | +0.16(+0.46%) |
Aug 13, 2008 | 33.30 | 33.99 | 33.09 | 33.87 | 925,377 | +0.56(+1.67%) |
Aug 12, 2008 | 33.28 | 33.98 | 32.75 | 33.32 | 1,134,605 | -0.14(-0.42%) |
Aug 11, 2008 | 33.82 | 33.85 | 32.77 | 33.45 | 1,058,448 | -0.32(-0.95%) |
Aug 08, 2008 | 33.49 | 34.06 | 33.09 | 33.78 | 801,797 | +0.23(+0.67%) |
Aug 07, 2008 | 33.20 | 33.82 | 32.80 | 33.55 | 1,049,849 | +0.18(+0.55%) |
Aug 06, 2008 | 33.38 | 33.65 | 32.56 | 33.37 | 1,216,831 | -0.30(-0.88%) |
Aug 05, 2008 | 33.12 | 33.69 | 32.16 | 33.66 | 1,827,285 | +0.76(+2.32%) |
Aug 04, 2008 | 34.53 | 34.56 | 32.72 | 32.90 | 2,281,565 | -1.80(-5.18%) |
Aug 01, 2008 | 35.81 | 36.05 | 34.40 | 34.70 | 1,098,577 | -0.70(-1.99%) |
Jul 31, 2008 | 35.51 | 36.03 | 34.86 | 35.40 | 1,374,235 | -0.17(-0.49%) |
Jul 30, 2008 | 34.56 | 35.84 | 34.32 | 35.57 | 1,677,521 | +0.56(+1.59%) |
Jul 29, 2008 | 35.02 | 35.59 | 34.36 | 35.02 | 1,734,563 | +0.81(+2.36%) |
Jul 28, 2008 | 34.51 | 34.72 | 33.98 | 34.21 | 1,749,358 | -0.39(-1.13%) |
Jul 25, 2008 | 34.76 | 35.11 | 34.04 | 34.60 | 1,913,290 | -0.10(-0.28%) |
Jul 24, 2008 | 36.06 | 36.37 | 30.49 | 34.70 | 5,531,265 | -2.48(-6.66%) |
Jul 23, 2008 | 36.99 | 37.51 | 36.37 | 37.17 | 2,599,109 | +0.03(+0.07%) |
Jul 22, 2008 | 36.96 | 37.35 | 34.11 | 37.15 | 3,764,077 | -0.58(-1.54%) |
Jul 21, 2008 | 39.53 | 39.53 | 37.57 | 37.73 | 2,787,507 | -1.46(-3.73%) |
Jul 18, 2008 | 39.01 | 39.41 | 37.27 | 39.19 | 7,470,253 | +0.64(+1.67%) |
Jul 17, 2008 | 37.03 | 38.60 | 37.03 | 38.55 | 1,992,972 | +1.66(+4.50%) |
Jul 16, 2008 | 36.42 | 37.09 | 35.86 | 36.89 | 967,861 | +0.43(+1.19%) |
Jul 15, 2008 | 36.06 | 36.92 | 35.63 | 36.45 | 1,781,747 | -0.04(-0.12%) |
Jul 14, 2008 | 37.36 | 37.77 | 35.63 | 36.50 | 3,412,358 | -0.48(-1.29%) |
Jul 11, 2008 | 36.77 | 37.14 | 36.18 | 36.97 | 1,631,297 | -0.17(-0.44%) |
Jul 10, 2008 | 37.26 | 37.36 | 36.32 | 37.14 | 1,705,031 | -0.12(-0.33%) |
Jul 09, 2008 | 36.50 | 38.02 | 36.48 | 37.26 | 2,496,715 | +0.30(+0.82%) |
Jul 08, 2008 | 36.94 | 37.34 | 35.92 | 36.96 | 3,216,551 | -0.24(-0.65%) |
Jul 07, 2008 | 37.36 | 37.91 | 36.65 | 37.20 | 2,271,316 | +0.44(+1.21%) |
Jul 04, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | +0.00(+0.00%) |
Jul 03, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | -0.30(-0.80%) |
Jul 02, 2008 | 37.90 | 37.90 | 36.93 | 37.05 | 4,366,109 | -0.38(-1.02%) |
Jul 01, 2008 | 36.05 | 38.63 | 35.73 | 37.43 | 5,664,584 | +2.18(+6.19%) |
Jun 30, 2008 | 36.40 | 36.50 | 35.14 | 35.25 | 2,670,844 | -0.70(-1.96%) |
Jun 27, 2008 | 34.37 | 36.23 | 34.18 | 35.96 | 17,799,236 | +1.45(+4.21%) |
Jun 26, 2008 | 35.18 | 35.19 | 33.96 | 34.51 | 2,446,445 | -0.87(-2.46%) |
Jun 25, 2008 | 34.70 | 35.67 | 34.29 | 35.37 | 3,124,903 | +0.86(+2.49%) |
Jun 24, 2008 | 34.20 | 34.76 | 33.67 | 34.51 | 2,071,776 | +0.24(+0.71%) |
Jun 23, 2008 | 33.89 | 34.74 | 32.45 | 34.27 | 3,256,691 | +0.21(+0.61%) |
Jun 20, 2008 | 33.87 | 34.06 | 32.32 | 34.06 | 18,865,056 | +0.43(+1.27%) |
Jun 19, 2008 | 33.07 | 33.71 | 32.80 | 33.64 | 974,813 | +0.28(+0.83%) |
Jun 18, 2008 | 33.47 | 34.06 | 32.85 | 33.36 | 1,325,201 | -0.21(-0.62%) |
Jun 17, 2008 | 33.78 | 34.02 | 33.31 | 33.57 | 924,751 | -0.04(-0.13%) |
Jun 16, 2008 | 33.45 | 33.92 | 32.85 | 33.61 | 1,383,823 | +0.14(+0.42%) |
Jun 13, 2008 | 31.47 | 33.51 | 31.47 | 33.47 | 2,684,752 | +2.40(+7.72%) |
Jun 12, 2008 | 31.73 | 32.39 | 30.98 | 31.07 | 1,108,927 | -0.52(-1.65%) |
Jun 11, 2008 | 32.89 | 32.95 | 31.35 | 31.59 | 1,419,137 | -1.44(-4.37%) |
Jun 10, 2008 | 32.62 | 33.32 | 32.15 | 33.04 | 1,145,395 | +0.09(+0.26%) |
Jun 09, 2008 | 32.96 | 33.04 | 32.09 | 32.95 | 1,163,346 | +0.32(+0.99%) |
Jun 06, 2008 | 34.64 | 34.93 | 32.50 | 32.63 | 1,874,735 | -2.30(-6.59%) |
Jun 05, 2008 | 33.87 | 34.97 | 33.79 | 34.93 | 1,070,758 | +1.09(+3.21%) |
Jun 04, 2008 | 33.45 | 34.48 | 33.40 | 33.85 | 1,141,015 | +0.19(+0.57%) |
Jun 03, 2008 | 33.89 | 34.14 | 33.13 | 33.65 | 1,112,011 | -0.09(-0.26%) |
Jun 02, 2008 | 34.28 | 34.31 | 33.11 | 33.74 | 1,723,473 | -0.51(-1.50%) |
May 30, 2008 | 34.07 | 34.83 | 33.49 | 34.25 | 4,510,218 | +0.28(+0.82%) |
May 29, 2008 | 35.02 | 35.13 | 33.81 | 33.98 | 1,690,478 | -1.02(-2.91%) |
May 28, 2008 | 33.96 | 35.03 | 33.92 | 34.99 | 2,496,980 | +1.07(+3.15%) |
May 27, 2008 | 33.15 | 33.94 | 32.79 | 33.92 | 2,374,355 | +0.76(+2.28%) |
May 26, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.00(+0.00%) |
May 23, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.50(+1.52%) |
May 22, 2008 | 31.76 | 33.68 | 31.59 | 32.67 | 3,498,729 | +2.37(+7.83%) |
May 21, 2008 | 30.77 | 31.06 | 30.05 | 30.30 | 1,240,185 | -0.33(-1.08%) |
May 20, 2008 | 31.28 | 31.33 | 30.25 | 30.63 | 1,062,893 | -0.47(-1.51%) |
May 19, 2008 | 31.06 | 31.97 | 30.86 | 31.10 | 1,803,029 | +0.30(+0.99%) |
May 16, 2008 | 30.54 | 31.14 | 29.54 | 30.80 | 1,844,814 | +0.45(+1.49%) |
May 15, 2008 | 30.00 | 30.41 | 29.56 | 30.34 | 815,941 | +0.46(+1.54%) |
May 14, 2008 | 29.50 | 30.40 | 29.14 | 29.88 | 835,966 | +0.36(+1.24%) |
May 13, 2008 | 29.67 | 30.00 | 28.85 | 29.52 | 1,069,017 | -0.17(-0.59%) |
May 12, 2008 | 28.67 | 29.87 | 28.30 | 29.69 | 1,087,039 | +1.12(+3.92%) |
May 09, 2008 | 28.44 | 28.89 | 28.24 | 28.57 | 523,063 | -0.20(-0.69%) |
May 08, 2008 | 28.93 | 29.30 | 28.67 | 28.77 | 1,272,983 | -0.07(-0.24%) |
May 07, 2008 | 29.75 | 29.98 | 28.77 | 28.84 | 857,899 | -1.09(-3.63%) |
May 06, 2008 | 29.54 | 30.19 | 29.17 | 29.93 | 996,451 | +0.33(+1.12%) |
May 05, 2008 | 30.29 | 30.29 | 29.47 | 29.60 | 1,120,032 | -0.74(-2.43%) |
May 02, 2008 | 30.78 | 30.88 | 29.95 | 30.33 | 1,177,841 | -0.25(-0.82%) |
May 01, 2008 | 29.89 | 30.69 | 29.56 | 30.59 | 1,135,625 | +0.76(+2.53%) |
Apr 30, 2008 | 29.70 | 30.63 | 29.53 | 29.83 | 1,426,645 | +0.12(+0.41%) |
Apr 29, 2008 | 29.76 | 29.80 | 29.47 | 29.71 | 1,153,215 | -0.10(-0.35%) |
Apr 28, 2008 | 29.80 | 30.33 | 29.57 | 29.81 | 1,602,166 | -0.08(-0.26%) |
Apr 25, 2008 | 29.47 | 30.20 | 29.11 | 29.89 | 1,869,033 | +0.49(+1.65%) |
Apr 24, 2008 | 27.26 | 29.54 | 27.20 | 29.40 | 2,695,820 | +2.75(+10.30%) |
Apr 23, 2008 | 26.73 | 26.92 | 26.16 | 26.66 | 960,334 | +0.22(+0.82%) |
Apr 22, 2008 | 26.48 | 26.78 | 26.13 | 26.44 | 959,138 | -0.10(-0.39%) |
Apr 21, 2008 | 26.25 | 26.89 | 26.14 | 26.55 | 680,640 | -0.07(-0.26%) |
Apr 18, 2008 | 26.19 | 27.02 | 25.71 | 26.62 | 871,540 | +1.03(+4.04%) |
Apr 17, 2008 | 26.03 | 26.11 | 25.36 | 25.58 | 527,689 | -0.51(-1.96%) |
Apr 16, 2008 | 25.21 | 26.21 | 24.98 | 26.09 | 1,106,378 | +1.14(+4.56%) |
Apr 15, 2008 | 25.23 | 25.50 | 24.74 | 24.96 | 1,132,526 | -0.06(-0.24%) |
Apr 14, 2008 | 25.12 | 25.55 | 24.87 | 25.02 | 1,114,426 | -0.25(-1.00%) |
Apr 11, 2008 | 25.28 | 26.04 | 25.14 | 25.27 | 1,332,628 | -0.99(-3.77%) |
Apr 10, 2008 | 25.92 | 26.52 | 25.64 | 26.26 | 1,088,147 | +0.30(+1.14%) |
Apr 09, 2008 | 27.07 | 27.11 | 25.82 | 25.96 | 920,369 | -1.03(-3.80%) |
Apr 08, 2008 | 26.41 | 27.42 | 26.28 | 26.99 | 1,067,314 | +0.11(+0.42%) |
Apr 07, 2008 | 27.55 | 27.69 | 26.81 | 26.88 | 1,085,765 | -0.38(-1.40%) |
Apr 04, 2008 | 26.78 | 27.46 | 26.35 | 27.26 | 1,235,333 | +0.39(+1.46%) |
Apr 03, 2008 | 26.70 | 27.07 | 26.59 | 26.87 | 825,232 | -0.03(-0.10%) |
Apr 02, 2008 | 26.79 | 27.30 | 26.63 | 26.89 | 1,063,644 | +0.15(+0.55%) |
Apr 01, 2008 | 26.36 | 26.79 | 26.17 | 26.75 | 1,399,258 | +0.60(+2.29%) |
Mar 31, 2008 | 25.16 | 26.21 | 24.98 | 26.15 | 1,619,102 | +0.96(+3.79%) |
Mar 28, 2008 | 25.49 | 25.59 | 24.97 | 25.19 | 1,087,782 | -0.32(-1.26%) |
Mar 27, 2008 | 25.88 | 25.95 | 24.97 | 25.51 | 1,282,379 | -0.28(-1.08%) |
Mar 26, 2008 | 25.40 | 25.82 | 24.98 | 25.79 | 1,348,423 | +0.23(+0.92%) |
Mar 25, 2008 | 24.83 | 25.66 | 24.66 | 25.56 | 1,148,828 | +0.63(+2.51%) |
Mar 24, 2008 | 24.33 | 25.42 | 24.33 | 24.93 | 1,329,228 | +0.68(+2.79%) |
Mar 21, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.00(+0.00%) |
Mar 20, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.53(+2.23%) |
Mar 19, 2008 | 24.17 | 24.61 | 23.72 | 23.72 | 2,196,990 | -0.36(-1.48%) |
Mar 18, 2008 | 22.91 | 24.08 | 22.57 | 24.08 | 1,744,014 | +1.75(+7.82%) |
Mar 17, 2008 | 21.98 | 22.82 | 21.74 | 22.33 | 1,335,316 | -0.33(-1.46%) |
Mar 14, 2008 | 23.77 | 24.08 | 22.40 | 22.66 | 1,947,972 | -0.36(-1.55%) |
Mar 13, 2008 | 22.83 | 23.34 | 22.09 | 23.02 | 1,987,411 | -0.12(-0.53%) |
Mar 12, 2008 | 23.46 | 23.57 | 23.05 | 23.14 | 1,856,833 | -0.29(-1.22%) |
Mar 11, 2008 | 21.95 | 23.59 | 21.46 | 23.43 | 4,615,382 | +2.84(+13.80%) |
Mar 10, 2008 | 22.16 | 22.16 | 20.58 | 20.59 | 2,652,944 | -1.61(-7.24%) |
Mar 07, 2008 | 22.28 | 22.88 | 21.89 | 22.19 | 2,058,640 | -0.37(-1.66%) |
Mar 06, 2008 | 22.98 | 23.38 | 22.38 | 22.57 | 2,287,142 | -0.56(-2.41%) |
Mar 05, 2008 | 22.97 | 23.40 | 22.59 | 23.12 | 2,347,775 | +0.22(+0.95%) |
Mar 04, 2008 | 24.96 | 25.29 | 22.64 | 22.91 | 3,625,803 | -2.36(-9.35%) |