Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.15 | 19.41 | 18.47 | 18.63 | 962,912 | -0.58(-3.00%) |
Apr 29, 2009 | 18.92 | 19.41 | 18.81 | 19.20 | 953,827 | +1.18(+6.56%) |
Apr 28, 2009 | 17.98 | 18.19 | 17.72 | 18.02 | 1,158,994 | +0.02(+0.14%) |
Apr 27, 2009 | 18.45 | 18.45 | 17.75 | 18.00 | 1,255,391 | -0.64(-3.45%) |
Apr 24, 2009 | 18.85 | 18.85 | 18.41 | 18.64 | 1,286,649 | +0.06(+0.33%) |
Apr 23, 2009 | 18.68 | 18.71 | 18.15 | 18.58 | 983,726 | +0.77(+4.31%) |
Apr 22, 2009 | 17.43 | 18.19 | 17.32 | 17.81 | 608,360 | -0.26(-1.44%) |
Apr 21, 2009 | 17.35 | 18.16 | 17.32 | 18.07 | 820,137 | +0.66(+3.77%) |
Apr 20, 2009 | 18.00 | 18.00 | 17.40 | 17.41 | 1,103,026 | -1.05(-5.70%) |
Apr 17, 2009 | 18.82 | 18.82 | 18.36 | 18.47 | 1,079,452 | -0.31(-1.65%) |
Apr 16, 2009 | 18.55 | 18.87 | 18.30 | 18.78 | 1,003,675 | +0.58(+3.20%) |
Apr 15, 2009 | 18.13 | 18.26 | 17.87 | 18.19 | 1,352,142 | -0.04(-0.20%) |
Apr 14, 2009 | 18.92 | 18.92 | 18.14 | 18.23 | 812,939 | -0.46(-2.48%) |
Apr 13, 2009 | 18.64 | 18.87 | 18.23 | 18.69 | 803,977 | -0.09(-0.49%) |
Apr 09, 2009 | 18.74 | 18.89 | 18.53 | 18.79 | 614,852 | +0.71(+3.94%) |
Apr 08, 2009 | 17.71 | 18.25 | 17.53 | 18.08 | 461,021 | +0.45(+2.56%) |
Apr 07, 2009 | 17.69 | 17.84 | 17.52 | 17.62 | 1,006,767 | -0.97(-5.19%) |
Apr 06, 2009 | 18.41 | 18.67 | 18.16 | 18.59 | 1,024,690 | -0.95(-4.88%) |
Apr 03, 2009 | 19.47 | 19.59 | 18.94 | 19.54 | 1,151,015 | +0.09(+0.45%) |
Apr 02, 2009 | 19.15 | 19.74 | 19.12 | 19.46 | 716,803 | +1.14(+6.25%) |
Apr 01, 2009 | 17.73 | 18.54 | 17.38 | 18.31 | 1,225,938 | +0.40(+2.25%) |
Mar 31, 2009 | 18.26 | 18.34 | 17.91 | 17.91 | 1,269,901 | +0.74(+4.32%) |
Mar 30, 2009 | 17.25 | 17.25 | 16.83 | 17.17 | 1,206,775 | -2.41(-12.32%) |
Mar 26, 2009 | 19.65 | 19.73 | 19.12 | 19.58 | 841,274 | +0.33(+1.70%) |
Mar 25, 2009 | 19.06 | 19.50 | 18.74 | 19.25 | 911,599 | +0.23(+1.20%) |
Mar 24, 2009 | 19.19 | 19.61 | 18.96 | 19.02 | 1,218,654 | -0.41(-2.13%) |
Mar 23, 2009 | 18.97 | 19.47 | 18.90 | 19.44 | 1,803,664 | +2.40(+14.09%) |
Mar 20, 2009 | 17.57 | 17.69 | 16.96 | 17.04 | 799,764 | -0.37(-2.10%) |
Mar 19, 2009 | 17.70 | 17.74 | 17.28 | 17.40 | 1,168,316 | +0.64(+3.80%) |
Mar 18, 2009 | 16.47 | 16.86 | 15.71 | 16.76 | 1,183,791 | +0.11(+0.63%) |
Mar 17, 2009 | 16.38 | 16.67 | 16.00 | 16.66 | 1,152,086 | +0.21(+1.28%) |
Mar 16, 2009 | 16.57 | 16.85 | 16.32 | 16.45 | 963,389 | +0.33(+2.03%) |
Mar 13, 2009 | 16.20 | 16.31 | 15.77 | 16.12 | 0 | -0.16(-0.99%) |
Mar 12, 2009 | 15.27 | 16.34 | 15.13 | 16.28 | 927,749 | +1.08(+7.08%) |
Mar 11, 2009 | 15.37 | 15.55 | 14.92 | 15.21 | 726,855 | -0.08(-0.53%) |
Mar 10, 2009 | 15.00 | 15.35 | 14.76 | 15.29 | 962,795 | +1.05(+7.39%) |
Mar 09, 2009 | 14.07 | 14.64 | 14.07 | 14.23 | 1,747,344 | -1.03(-6.73%) |
Mar 06, 2009 | 15.32 | 15.70 | 14.70 | 15.26 | 0 | +0.49(+3.35%) |
Mar 05, 2009 | 15.27 | 15.62 | 14.72 | 14.77 | 748,856 | -0.76(-4.90%) |
Mar 04, 2009 | 15.58 | 15.73 | 15.19 | 15.53 | 1,708,801 | +1.32(+9.27%) |
Mar 02, 2009 | 15.08 | 15.18 | 14.12 | 14.21 | 1,024,420 | -1.34(-8.60%) |
Feb 27, 2009 | 15.53 | 16.01 | 15.40 | 15.55 | 0 | -0.80(-4.92%) |
Feb 26, 2009 | 16.67 | 16.96 | 16.30 | 16.35 | 745,585 | +0.20(+1.23%) |
Feb 25, 2009 | 16.23 | 16.50 | 15.78 | 16.15 | 1,146,348 | -0.05(-0.31%) |
Feb 24, 2009 | 15.24 | 16.29 | 15.20 | 16.20 | 1,060,267 | +0.87(+5.69%) |
Feb 23, 2009 | 16.18 | 16.24 | 15.26 | 15.33 | 1,291,379 | -0.67(-4.18%) |
Feb 20, 2009 | 15.90 | 16.20 | 15.56 | 16.00 | 0 | -0.07(-0.46%) |
Feb 19, 2009 | 16.60 | 16.68 | 15.97 | 16.07 | 1,055,164 | +0.42(+2.69%) |
Feb 18, 2009 | 15.89 | 15.94 | 15.42 | 15.65 | 1,139,066 | -0.07(-0.43%) |
Feb 17, 2009 | 16.03 | 16.16 | 15.63 | 15.72 | 1,613,070 | -1.17(-6.92%) |
Feb 13, 2009 | 16.82 | 17.14 | 16.72 | 16.89 | 0 | -0.43(-2.46%) |
Feb 12, 2009 | 16.73 | 17.32 | 16.58 | 17.32 | 1,535,696 | +0.22(+1.30%) |
Feb 11, 2009 | 17.28 | 17.57 | 16.70 | 17.09 | 662,887 | -0.12(-0.68%) |
Feb 10, 2009 | 18.30 | 18.50 | 17.01 | 17.21 | 1,267,426 | -1.54(-8.21%) |
Feb 09, 2009 | 18.93 | 19.13 | 18.67 | 18.75 | 1,058,245 | +0.53(+2.92%) |
Feb 06, 2009 | 17.54 | 18.38 | 17.41 | 18.22 | 0 | +1.36(+8.07%) |
Feb 05, 2009 | 16.56 | 16.93 | 16.07 | 16.86 | 671,121 | +0.47(+2.87%) |
Feb 04, 2009 | 16.45 | 16.78 | 16.20 | 16.39 | 886,685 | +0.04(+0.26%) |
Feb 03, 2009 | 15.92 | 16.44 | 15.84 | 16.34 | 958,183 | +0.06(+0.34%) |
Feb 02, 2009 | 16.11 | 16.44 | 15.86 | 16.29 | 649,332 | -0.14(-0.83%) |
Jan 30, 2009 | 16.98 | 17.05 | 16.33 | 16.42 | 0 | -0.33(-1.99%) |
Jan 29, 2009 | 16.84 | 17.23 | 16.70 | 16.76 | 1,109,681 | -1.07(-6.00%) |
Jan 28, 2009 | 17.41 | 18.11 | 17.26 | 17.83 | 1,557,464 | +0.44(+2.53%) |
Jan 27, 2009 | 17.12 | 17.83 | 16.83 | 17.39 | 1,730,663 | +0.72(+4.34%) |
Jan 26, 2009 | 16.43 | 16.93 | 16.36 | 16.67 | 1,447,443 | +0.58(+3.62%) |
Jan 23, 2009 | 15.51 | 16.23 | 15.34 | 16.08 | 0 | +0.12(+0.74%) |
Jan 22, 2009 | 15.82 | 16.28 | 15.56 | 15.97 | 1,169,070 | -0.71(-4.23%) |
Jan 21, 2009 | 15.60 | 16.72 | 15.53 | 16.67 | 1,495,381 | +0.90(+5.73%) |
Jan 20, 2009 | 16.08 | 16.52 | 15.69 | 15.77 | 2,033,515 | -2.21(-12.31%) |
Jan 16, 2009 | 18.15 | 18.19 | 17.34 | 17.98 | 0 | +0.06(+0.31%) |
Jan 15, 2009 | 17.65 | 18.03 | 16.91 | 17.93 | 1,173,293 | +0.40(+2.29%) |
Jan 14, 2009 | 17.98 | 18.09 | 17.30 | 17.53 | 1,214,446 | -1.14(-6.10%) |
Jan 13, 2009 | 18.61 | 19.06 | 18.34 | 18.66 | 1,422,785 | -0.18(-0.95%) |
Jan 12, 2009 | 19.41 | 19.49 | 18.71 | 18.84 | 1,311,990 | -0.81(-4.12%) |
Jan 09, 2009 | 20.47 | 20.47 | 19.47 | 19.65 | 992,392 | -0.25(-1.27%) |
Jan 08, 2009 | 19.15 | 19.97 | 19.00 | 19.91 | 1,104,804 | +0.06(+0.28%) |
Jan 07, 2009 | 20.40 | 20.67 | 19.57 | 19.85 | 1,310,493 | -1.39(-6.55%) |
Jan 06, 2009 | 21.77 | 21.77 | 20.88 | 21.24 | 1,009,344 | +0.41(+1.99%) |
Jan 05, 2009 | 20.51 | 21.27 | 20.41 | 20.83 | 1,555,156 | +0.71(+3.50%) |
Jan 02, 2009 | 19.48 | 20.25 | 19.24 | 20.12 | 0 | +1.36(+7.25%) |
Jan 01, 2009 | 17.79 | 18.89 | 17.79 | 18.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.79 | 18.89 | 17.79 | 18.76 | 731,489 | +0.20(+1.10%) |
Dec 30, 2008 | 17.82 | 18.58 | 17.75 | 18.56 | 758,367 | +0.78(+4.38%) |
Dec 29, 2008 | 17.74 | 18.21 | 17.56 | 17.78 | 958,946 | +0.49(+2.86%) |
Dec 26, 2008 | 16.71 | 17.32 | 16.71 | 17.28 | 0 | +0.31(+1.82%) |
Dec 24, 2008 | 17.01 | 17.25 | 16.77 | 16.97 | 584,470 | -0.27(-1.58%) |
Dec 23, 2008 | 17.35 | 17.77 | 17.05 | 17.25 | 781,351 | +0.44(+2.61%) |
Dec 22, 2008 | 17.26 | 17.35 | 16.62 | 16.81 | 744,727 | -0.45(-2.58%) |
Dec 19, 2008 | 17.01 | 17.87 | 17.01 | 17.25 | 1,015,970 | -0.51(-2.89%) |
Dec 18, 2008 | 18.26 | 18.66 | 17.74 | 17.77 | 1,448,504 | -0.92(-4.93%) |
Dec 17, 2008 | 18.42 | 19.10 | 18.27 | 18.69 | 1,237,454 | -0.06(-0.30%) |
Dec 16, 2008 | 17.64 | 18.74 | 17.53 | 18.74 | 1,414,874 | +1.05(+5.94%) |
Dec 15, 2008 | 17.80 | 18.19 | 17.41 | 17.69 | 1,010,747 | -0.08(-0.45%) |
Dec 12, 2008 | 17.00 | 18.05 | 16.83 | 17.77 | 0 | -0.64(-3.49%) |
Dec 11, 2008 | 18.10 | 19.07 | 18.00 | 18.42 | 2,023,946 | -0.20(-1.06%) |
Dec 10, 2008 | 17.90 | 18.79 | 17.72 | 18.61 | 2,098,042 | +1.71(+10.10%) |
Dec 09, 2008 | 16.67 | 17.62 | 16.59 | 16.91 | 1,298,012 | +0.22(+1.30%) |
Dec 08, 2008 | 16.23 | 16.86 | 16.17 | 16.69 | 1,044,207 | +1.44(+9.45%) |
Dec 05, 2008 | 14.54 | 15.40 | 13.78 | 15.25 | 0 | -0.44(-2.80%) |
Dec 04, 2008 | 16.04 | 16.39 | 15.36 | 15.69 | 2,173,356 | -0.09(-0.55%) |
Dec 03, 2008 | 15.35 | 15.88 | 15.01 | 15.77 | 1,338,117 | -0.19(-1.16%) |
Dec 02, 2008 | 15.58 | 16.16 | 15.27 | 15.96 | 966,752 | +0.66(+4.28%) |
Dec 01, 2008 | 17.01 | 17.02 | 15.28 | 15.30 | 1,209,508 | -2.36(-13.38%) |
Nov 28, 2008 | 17.64 | 18.12 | 17.32 | 17.67 | 1,207,901 | +1.19(+7.21%) |
Nov 26, 2008 | 15.88 | 16.56 | 15.20 | 16.48 | 1,364,974 | +0.63(+3.98%) |
Nov 25, 2008 | 16.20 | 16.65 | 15.47 | 15.85 | 1,418,858 | +1.27(+8.74%) |
Nov 24, 2008 | 13.77 | 15.13 | 13.63 | 14.57 | 1,570,946 | +0.79(+5.70%) |
Nov 21, 2008 | 13.10 | 13.79 | 12.34 | 13.79 | 2,078,538 | +1.89(+15.91%) |
Nov 20, 2008 | 12.98 | 13.28 | 11.85 | 11.90 | 1,748,605 | -1.29(-9.80%) |
Nov 19, 2008 | 13.84 | 14.58 | 13.15 | 13.19 | 1,037,418 | -0.84(-5.96%) |
Nov 18, 2008 | 13.73 | 14.20 | 13.34 | 14.02 | 1,503,683 | -0.39(-2.70%) |
Nov 17, 2008 | 14.81 | 15.10 | 14.41 | 14.41 | 1,016,054 | -0.50(-3.36%) |
Nov 14, 2008 | 15.37 | 15.96 | 14.61 | 14.91 | 0 | -1.27(-7.87%) |
Nov 13, 2008 | 15.06 | 16.26 | 14.01 | 16.19 | 1,854,101 | +1.75(+12.13%) |
Nov 12, 2008 | 15.53 | 15.53 | 14.34 | 14.44 | 1,073,605 | -1.45(-9.15%) |
Nov 11, 2008 | 16.23 | 16.46 | 15.60 | 15.89 | 1,153,081 | -1.01(-6.00%) |
Nov 10, 2008 | 17.37 | 17.37 | 16.52 | 16.91 | 1,671,539 | +1.30(+8.32%) |
Nov 07, 2008 | 14.79 | 15.71 | 14.79 | 15.61 | 0 | +0.56(+3.74%) |
Nov 06, 2008 | 16.21 | 16.32 | 14.80 | 15.04 | 1,475,262 | -1.53(-9.25%) |
Nov 05, 2008 | 17.49 | 18.03 | 16.47 | 16.58 | 1,773,224 | -2.07(-11.11%) |
Nov 04, 2008 | 17.63 | 18.70 | 17.54 | 18.65 | 1,437,267 | +0.84(+4.69%) |
Nov 03, 2008 | 18.25 | 18.56 | 17.54 | 17.82 | 1,658,189 | -0.08(-0.45%) |
Oct 31, 2008 | 17.29 | 18.06 | 17.10 | 17.90 | 0 | +0.19(+1.08%) |
Oct 30, 2008 | 17.12 | 17.70 | 16.65 | 17.70 | 1,993,709 | +1.58(+9.78%) |
Oct 29, 2008 | 15.93 | 16.97 | 15.30 | 16.13 | 2,100,209 | +0.74(+4.78%) |
Oct 28, 2008 | 14.98 | 15.39 | 13.71 | 15.39 | 2,332,580 | +2.59(+20.19%) |
Oct 27, 2008 | 13.07 | 13.84 | 12.76 | 12.81 | 1,810,177 | -1.05(-7.59%) |
Oct 24, 2008 | 13.36 | 14.35 | 13.20 | 13.86 | 0 | -1.06(-7.13%) |
Oct 23, 2008 | 14.40 | 15.43 | 13.84 | 14.92 | 2,109,039 | +1.01(+7.30%) |
Oct 22, 2008 | 15.15 | 15.32 | 13.57 | 13.91 | 2,314,104 | -2.51(-15.27%) |
Oct 21, 2008 | 15.68 | 17.38 | 15.62 | 16.41 | 2,632,184 | -1.53(-8.52%) |
Oct 20, 2008 | 16.93 | 17.94 | 16.72 | 17.94 | 1,262,474 | +1.86(+11.54%) |
Oct 17, 2008 | 15.01 | 17.20 | 14.95 | 16.08 | 0 | +0.15(+0.93%) |
Oct 16, 2008 | 15.62 | 16.02 | 13.94 | 15.94 | 3,995,351 | +0.89(+5.92%) |
Oct 15, 2008 | 17.83 | 17.83 | 14.46 | 15.04 | 3,264,189 | -3.77(-20.03%) |
Oct 14, 2008 | 19.73 | 20.02 | 18.05 | 18.81 | 3,744,815 | +0.35(+1.88%) |
Oct 13, 2008 | 17.32 | 19.20 | 16.50 | 18.47 | 2,288,521 | +3.00(+19.40%) |
Oct 10, 2008 | 16.27 | 16.83 | 13.26 | 15.47 | 0 | -0.58(-3.59%) |
Oct 09, 2008 | 18.84 | 18.88 | 15.35 | 16.04 | 2,491,130 | -1.50(-8.54%) |
Oct 08, 2008 | 17.80 | 18.59 | 16.95 | 17.54 | 3,569,836 | -0.72(-3.93%) |
Oct 07, 2008 | 19.93 | 20.15 | 18.26 | 18.26 | 2,465,713 | -1.72(-8.61%) |
Oct 06, 2008 | 21.03 | 21.03 | 18.66 | 19.98 | 3,575,956 | -1.56(-7.24%) |
Oct 03, 2008 | 22.65 | 23.21 | 21.53 | 21.53 | 0 | -0.84(-3.76%) |
Oct 02, 2008 | 24.44 | 24.44 | 22.27 | 22.38 | 1,865,525 | -2.73(-10.89%) |
Oct 01, 2008 | 26.20 | 26.45 | 24.69 | 25.11 | 1,762,975 | -1.18(-4.47%) |
Sep 30, 2008 | 26.38 | 26.52 | 25.34 | 26.29 | 2,337,588 | +2.81(+11.96%) |
Sep 29, 2008 | 25.82 | 25.98 | 22.70 | 23.48 | 2,887,452 | -4.19(-15.16%) |
Sep 26, 2008 | 27.44 | 27.83 | 27.00 | 27.67 | 0 | +0.47(+1.73%) |
Sep 25, 2008 | 25.94 | 27.46 | 25.94 | 27.20 | 1,617,247 | +1.40(+5.44%) |
Sep 24, 2008 | 25.52 | 25.98 | 25.11 | 25.80 | 1,019,821 | +0.40(+1.56%) |
Sep 23, 2008 | 27.36 | 27.50 | 25.15 | 25.40 | 1,691,888 | -2.20(-7.96%) |
Sep 22, 2008 | 27.76 | 28.31 | 27.34 | 27.60 | 3,445,357 | +1.01(+3.79%) |
Sep 19, 2008 | 27.65 | 27.77 | 25.99 | 26.59 | 0 | +2.08(+8.51%) |
Sep 18, 2008 | 24.25 | 24.88 | 22.92 | 24.50 | 1,766,507 | +0.95(+4.05%) |
Sep 17, 2008 | 25.50 | 25.50 | 23.40 | 23.55 | 3,470,697 | -2.41(-9.29%) |
Sep 16, 2008 | 24.39 | 25.96 | 24.13 | 25.96 | 2,974,328 | -0.02(-0.07%) |
Sep 15, 2008 | 25.52 | 26.90 | 25.52 | 25.98 | 1,719,343 | -1.71(-6.19%) |
Sep 12, 2008 | 27.29 | 28.33 | 27.27 | 27.70 | 0 | +0.65(+2.40%) |
Sep 11, 2008 | 26.60 | 27.29 | 26.19 | 27.05 | 1,804,136 | -0.14(-0.52%) |
Sep 10, 2008 | 27.34 | 27.83 | 26.62 | 27.19 | 2,039,390 | +1.86(+7.35%) |
Sep 09, 2008 | 27.56 | 27.74 | 25.11 | 25.33 | 3,114,399 | -3.77(-12.97%) |
Sep 08, 2008 | 28.35 | 30.31 | 28.35 | 29.10 | 1,841,968 | -0.06(-0.21%) |
Sep 05, 2008 | 29.11 | 29.20 | 28.55 | 29.16 | 0 | +0.07(+0.26%) |
Sep 04, 2008 | 30.06 | 30.17 | 28.59 | 29.09 | 1,744,177 | -0.84(-2.79%) |
Sep 03, 2008 | 30.76 | 31.04 | 29.56 | 29.92 | 2,019,531 | -1.21(-3.89%) |
Sep 02, 2008 | 31.74 | 31.84 | 31.04 | 31.14 | 1,366,209 | -2.88(-8.47%) |
Aug 29, 2008 | 34.14 | 34.17 | 33.54 | 34.02 | 0 | +0.56(+1.66%) |
Aug 28, 2008 | 34.56 | 34.56 | 33.20 | 33.46 | 1,302,593 | +0.15(+0.45%) |
Aug 27, 2008 | 33.13 | 33.47 | 33.01 | 33.31 | 742,676 | +0.70(+2.14%) |
Aug 26, 2008 | 32.35 | 32.89 | 32.29 | 32.61 | 954,525 | -0.14(-0.42%) |
Aug 25, 2008 | 33.45 | 33.45 | 32.50 | 32.75 | 680,479 | -0.78(-2.32%) |
Aug 22, 2008 | 34.36 | 34.36 | 33.24 | 33.53 | 0 | -0.60(-1.76%) |
Aug 21, 2008 | 32.84 | 34.38 | 32.81 | 34.13 | 1,313,451 | +1.85(+5.73%) |
Aug 20, 2008 | 32.02 | 32.48 | 31.63 | 32.28 | 1,452,564 | +1.05(+3.37%) |
Aug 19, 2008 | 30.64 | 31.27 | 30.36 | 31.23 | 778,137 | +0.23(+0.74%) |
Aug 18, 2008 | 31.86 | 32.05 | 30.86 | 31.00 | 716,115 | -0.30(-0.97%) |
Aug 15, 2008 | 32.03 | 32.04 | 31.08 | 31.30 | 0 | -1.20(-3.69%) |
Aug 14, 2008 | 32.17 | 33.02 | 31.82 | 32.50 | 1,051,752 | +0.84(+2.66%) |
Aug 13, 2008 | 30.49 | 31.84 | 30.49 | 31.66 | 1,303,518 | +1.03(+3.37%) |
Aug 12, 2008 | 30.82 | 31.21 | 30.54 | 30.63 | 1,275,288 | -0.98(-3.09%) |
Aug 11, 2008 | 31.90 | 32.24 | 31.29 | 31.61 | 990,630 | -0.93(-2.85%) |
Aug 08, 2008 | 31.86 | 32.64 | 31.56 | 32.53 | 771,146 | +0.20(+0.63%) |
Aug 07, 2008 | 33.18 | 33.18 | 32.27 | 32.33 | 668,632 | -0.93(-2.81%) |
Aug 06, 2008 | 32.55 | 33.34 | 32.51 | 33.26 | 726,095 | +0.93(+2.89%) |
Aug 05, 2008 | 31.58 | 32.81 | 31.49 | 32.33 | 1,566,711 | +1.52(+4.92%) |
Aug 04, 2008 | 31.93 | 32.22 | 30.62 | 30.81 | 1,192,722 | -1.54(-4.76%) |
Aug 01, 2008 | 32.17 | 33.02 | 31.99 | 32.35 | 560,009 | -0.40(-1.21%) |
Jul 31, 2008 | 33.34 | 33.46 | 32.75 | 32.75 | 1,133,801 | -0.55(-1.65%) |
Jul 30, 2008 | 32.49 | 33.36 | 32.32 | 33.30 | 896,129 | +1.32(+4.12%) |
Jul 29, 2008 | 31.98 | 32.52 | 31.52 | 31.98 | 582,794 | +0.18(+0.56%) |
Jul 28, 2008 | 31.98 | 32.49 | 31.79 | 31.80 | 743,993 | +0.51(+1.62%) |
Jul 25, 2008 | 31.05 | 31.43 | 30.76 | 31.30 | 1,138,164 | -0.01(-0.04%) |
Jul 24, 2008 | 32.55 | 32.55 | 31.06 | 31.31 | 905,729 | -0.01(-0.04%) |
Jul 23, 2008 | 31.93 | 32.14 | 31.17 | 31.32 | 1,337,514 | -2.10(-6.28%) |
Jul 22, 2008 | 33.88 | 33.88 | 32.89 | 33.42 | 689,881 | -0.48(-1.41%) |
Jul 21, 2008 | 33.11 | 33.92 | 32.94 | 33.89 | 945,715 | +1.31(+4.01%) |
Jul 18, 2008 | 33.27 | 33.39 | 32.28 | 32.59 | 1,326,176 | -0.82(-2.44%) |
Jul 17, 2008 | 33.40 | 34.54 | 33.11 | 33.41 | 1,294,559 | -0.45(-1.33%) |
Jul 16, 2008 | 34.62 | 34.62 | 33.16 | 33.86 | 1,540,213 | -0.44(-1.28%) |
Jul 15, 2008 | 34.96 | 34.99 | 34.03 | 34.30 | 1,118,764 | -1.28(-3.60%) |
Jul 14, 2008 | 35.92 | 36.26 | 35.36 | 35.58 | 785,838 | -0.25(-0.69%) |
Jul 11, 2008 | 35.54 | 35.90 | 35.14 | 35.82 | 1,543,527 | +1.04(+2.99%) |
Jul 10, 2008 | 34.77 | 34.78 | 33.89 | 34.78 | 936,837 | +0.59(+1.72%) |
Jul 09, 2008 | 34.49 | 35.22 | 34.19 | 34.20 | 1,382,188 | +0.42(+1.25%) |
Jul 08, 2008 | 34.96 | 35.07 | 33.29 | 33.78 | 2,033,040 | -0.43(-1.27%) |
Jul 07, 2008 | 35.22 | 35.43 | 33.91 | 34.21 | 1,225,382 | -0.15(-0.45%) |
Jul 04, 2008 | 35.00 | 35.22 | 34.09 | 34.36 | 766,799 | +0.00(+0.00%) |
Jul 03, 2008 | 35.00 | 35.22 | 34.09 | 34.36 | 766,799 | -0.09(-0.25%) |
Jul 02, 2008 | 36.14 | 36.44 | 34.18 | 34.45 | 1,273,674 | -1.40(-3.90%) |
Jul 01, 2008 | 35.63 | 36.00 | 35.16 | 35.85 | 1,110,282 | -0.61(-1.68%) |
Jun 30, 2008 | 37.36 | 37.46 | 36.44 | 36.46 | 876,901 | +0.09(+0.26%) |
Jun 27, 2008 | 36.38 | 36.73 | 35.90 | 36.37 | 1,401,547 | +0.81(+2.28%) |
Jun 26, 2008 | 35.84 | 36.23 | 35.48 | 35.56 | 1,027,415 | -0.70(-1.93%) |
Jun 25, 2008 | 36.29 | 36.47 | 35.38 | 36.26 | 1,238,602 | +0.64(+1.81%) |
Jun 24, 2008 | 35.86 | 36.03 | 35.42 | 35.61 | 1,020,307 | -0.16(-0.45%) |
Jun 23, 2008 | 34.98 | 35.84 | 34.81 | 35.77 | 1,344,197 | +0.70(+1.99%) |
Jun 20, 2008 | 35.29 | 35.35 | 34.70 | 35.08 | 1,740,592 | -1.29(-3.54%) |
Jun 19, 2008 | 36.65 | 36.95 | 36.12 | 36.36 | 2,056,919 | +0.20(+0.55%) |
Jun 18, 2008 | 35.97 | 36.46 | 35.63 | 36.16 | 1,370,709 | -0.92(-2.47%) |
Jun 17, 2008 | 36.75 | 37.28 | 36.44 | 37.08 | 1,297,894 | +0.01(+0.02%) |
Jun 16, 2008 | 36.50 | 37.31 | 36.44 | 37.07 | 702,591 | +0.51(+1.39%) |
Jun 13, 2008 | 36.13 | 36.93 | 36.13 | 36.57 | 1,075,267 | +0.19(+0.51%) |
Jun 12, 2008 | 36.55 | 36.81 | 36.02 | 36.38 | 1,025,905 | -0.79(-2.11%) |
Jun 11, 2008 | 36.47 | 37.35 | 36.10 | 37.17 | 1,454,171 | +0.36(+0.97%) |
Jun 10, 2008 | 37.19 | 37.55 | 36.57 | 36.81 | 1,199,481 | -0.51(-1.38%) |
Jun 09, 2008 | 37.11 | 37.70 | 36.67 | 37.32 | 1,142,751 | -0.20(-0.53%) |
Jun 06, 2008 | 37.74 | 38.76 | 37.46 | 37.52 | 2,125,391 | -0.46(-1.22%) |
Jun 05, 2008 | 36.72 | 38.14 | 36.72 | 37.98 | 1,285,571 | +1.89(+5.25%) |
Jun 04, 2008 | 36.49 | 36.72 | 35.91 | 36.09 | 1,599,296 | -1.18(-3.17%) |
Jun 03, 2008 | 37.61 | 38.14 | 37.12 | 37.27 | 977,265 | -0.33(-0.89%) |
Jun 02, 2008 | 37.88 | 37.88 | 37.15 | 37.61 | 1,341,543 | -1.31(-3.35%) |
May 30, 2008 | 39.08 | 39.20 | 38.45 | 38.91 | 839,339 | -0.49(-1.24%) |
May 29, 2008 | 39.23 | 39.87 | 39.07 | 39.40 | 1,273,342 | +0.64(+1.66%) |
May 28, 2008 | 38.01 | 38.84 | 37.80 | 38.76 | 1,262,272 | +0.48(+1.26%) |
May 27, 2008 | 38.60 | 38.82 | 38.21 | 38.27 | 1,289,190 | -1.57(-3.93%) |
May 26, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 812,122 | -0.81(-1.99%) |
May 22, 2008 | 40.88 | 40.97 | 40.27 | 40.65 | 885,649 | -0.09(-0.21%) |
May 21, 2008 | 41.18 | 42.02 | 40.67 | 40.74 | 1,041,087 | -0.15(-0.36%) |
May 20, 2008 | 40.19 | 41.06 | 40.14 | 40.88 | 828,045 | +0.28(+0.70%) |
May 19, 2008 | 40.40 | 41.38 | 40.40 | 40.60 | 777,285 | -0.19(-0.47%) |
May 16, 2008 | 40.80 | 41.17 | 40.14 | 40.79 | 855,514 | +0.51(+1.27%) |
May 15, 2008 | 39.02 | 40.28 | 39.01 | 40.28 | 1,046,726 | +1.67(+4.33%) |
May 14, 2008 | 39.00 | 39.07 | 38.61 | 38.61 | 1,451,787 | -1.18(-2.97%) |
May 13, 2008 | 39.35 | 39.98 | 39.05 | 39.79 | 675,156 | +0.28(+0.70%) |
May 12, 2008 | 38.91 | 39.65 | 38.77 | 39.51 | 806,950 | +0.98(+2.55%) |
May 09, 2008 | 38.90 | 38.90 | 37.96 | 38.53 | 546,333 | -0.70(-1.78%) |
May 08, 2008 | 39.16 | 39.43 | 38.79 | 39.23 | 1,076,793 | +0.53(+1.37%) |
May 07, 2008 | 39.83 | 39.83 | 38.69 | 38.69 | 1,454,252 | +0.27(+0.71%) |
May 06, 2008 | 37.61 | 38.66 | 37.61 | 38.42 | 1,497,868 | +2.13(+5.88%) |
May 05, 2008 | 36.33 | 36.40 | 36.05 | 36.29 | 676,253 | +0.90(+2.53%) |
May 02, 2008 | 35.00 | 35.57 | 34.95 | 35.39 | 641,715 | +0.63(+1.82%) |