Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.72 | 24.72 | 24.27 | 24.36 | 12,126 | -0.34(-1.39%) |
Apr 29, 2009 | 24.79 | 24.93 | 24.65 | 24.71 | 6,198 | +0.25(+1.01%) |
Apr 28, 2009 | 24.33 | 24.62 | 24.33 | 24.46 | 5,137 | -0.49(-1.98%) |
Apr 27, 2009 | 24.76 | 24.95 | 24.76 | 24.95 | 3,367 | -0.06(-0.24%) |
Apr 24, 2009 | 25.07 | 25.08 | 24.95 | 25.01 | 17,411 | +0.05(+0.21%) |
Apr 23, 2009 | 24.58 | 25.01 | 24.58 | 24.96 | 6,610 | +0.31(+1.24%) |
Apr 22, 2009 | 24.50 | 24.81 | 24.50 | 24.66 | 16,584 | +0.06(+0.24%) |
Apr 21, 2009 | 24.43 | 24.72 | 24.28 | 24.60 | 13,521 | +0.22(+0.89%) |
Apr 20, 2009 | 24.73 | 24.73 | 24.35 | 24.38 | 21,486 | -0.31(-1.27%) |
Apr 17, 2009 | 24.65 | 24.69 | 24.45 | 24.69 | 4,454 | +0.07(+0.30%) |
Apr 16, 2009 | 24.45 | 24.75 | 22.91 | 24.62 | 44,434 | +0.04(+0.18%) |
Apr 15, 2009 | 24.49 | 24.57 | 24.40 | 24.57 | 5,269 | +0.25(+1.01%) |
Apr 14, 2009 | 24.42 | 24.44 | 24.33 | 24.33 | 4,198 | -0.03(-0.12%) |
Apr 13, 2009 | 24.32 | 24.45 | 24.15 | 24.36 | 7,294 | +0.07(+0.31%) |
Apr 09, 2009 | 24.21 | 24.28 | 24.16 | 24.28 | 9,592 | +0.65(+2.73%) |
Apr 08, 2009 | 23.81 | 23.85 | 23.64 | 23.64 | 4,616 | -0.05(-0.21%) |
Apr 07, 2009 | 23.60 | 23.68 | 23.43 | 23.68 | 9,561 | +0.15(+0.64%) |
Apr 06, 2009 | 23.69 | 23.69 | 23.45 | 23.53 | 13,381 | -0.58(-2.39%) |
Apr 03, 2009 | 24.37 | 24.37 | 24.07 | 24.11 | 14,889 | -0.65(-2.61%) |
Apr 02, 2009 | 24.60 | 25.03 | 24.60 | 24.76 | 9,417 | +0.62(+2.59%) |
Apr 01, 2009 | 23.89 | 24.22 | 23.86 | 24.13 | 10,282 | +0.24(+1.00%) |
Mar 31, 2009 | 23.65 | 24.03 | 23.55 | 23.89 | 26,314 | +0.40(+1.69%) |
Mar 30, 2009 | 23.81 | 23.81 | 23.41 | 23.50 | 7,851 | -1.46(-5.87%) |
Mar 26, 2009 | 24.91 | 25.11 | 24.71 | 24.96 | 10,257 | +0.69(+2.86%) |
Mar 25, 2009 | 24.80 | 24.84 | 24.27 | 24.27 | 3,799 | +0.31(+1.28%) |
Mar 24, 2009 | 24.05 | 24.21 | 23.96 | 23.96 | 4,138 | -0.39(-1.60%) |
Mar 23, 2009 | 23.82 | 24.47 | 23.82 | 24.35 | 17,476 | +1.15(+4.96%) |
Mar 20, 2009 | 23.60 | 23.60 | 23.20 | 23.20 | 11,085 | -0.70(-2.94%) |
Mar 19, 2009 | 23.83 | 24.11 | 23.69 | 23.90 | 6,166 | +0.49(+2.11%) |
Mar 18, 2009 | 23.00 | 23.80 | 22.85 | 23.41 | 5,563 | +0.29(+1.27%) |
Mar 17, 2009 | 22.73 | 23.20 | 22.73 | 23.11 | 20,106 | -0.00(-0.01%) |
Mar 16, 2009 | 23.18 | 23.53 | 23.11 | 23.12 | 10,672 | +0.40(+1.74%) |
Mar 13, 2009 | 22.56 | 22.74 | 22.32 | 22.72 | 0 | -0.04(-0.18%) |
Mar 12, 2009 | 22.21 | 22.76 | 22.21 | 22.76 | 7,092 | +0.20(+0.90%) |
Mar 11, 2009 | 22.74 | 22.77 | 22.41 | 22.56 | 21,492 | -0.14(-0.62%) |
Mar 10, 2009 | 21.98 | 22.79 | 21.98 | 22.70 | 18,901 | +0.91(+4.18%) |
Mar 09, 2009 | 21.72 | 22.14 | 21.72 | 21.79 | 13,363 | -0.32(-1.45%) |
Mar 06, 2009 | 22.55 | 22.78 | 21.86 | 22.11 | 0 | -0.09(-0.40%) |
Mar 05, 2009 | 22.62 | 22.79 | 22.20 | 22.20 | 33,217 | -0.71(-3.10%) |
Mar 04, 2009 | 22.29 | 22.91 | 22.29 | 22.91 | 73,799 | +0.99(+4.50%) |
Mar 02, 2009 | 21.64 | 22.44 | 21.64 | 21.92 | 25,644 | -0.53(-2.35%) |
Feb 27, 2009 | 22.41 | 22.71 | 21.89 | 22.45 | 0 | +0.08(+0.35%) |
Feb 26, 2009 | 22.62 | 22.82 | 22.20 | 22.37 | 50,743 | -0.30(-1.32%) |
Feb 25, 2009 | 23.10 | 23.10 | 22.43 | 22.67 | 16,689 | -0.72(-3.07%) |
Feb 24, 2009 | 22.63 | 23.39 | 22.63 | 23.39 | 29,404 | +0.74(+3.27%) |
Feb 23, 2009 | 23.00 | 23.31 | 22.65 | 22.65 | 34,850 | -0.74(-3.16%) |
Feb 20, 2009 | 23.07 | 23.55 | 23.06 | 23.39 | 18,739 | -0.31(-1.30%) |
Feb 19, 2009 | 23.93 | 24.30 | 23.68 | 23.69 | 17,636 | -0.45(-1.85%) |
Feb 18, 2009 | 24.24 | 24.24 | 23.93 | 24.14 | 17,228 | +0.42(+1.76%) |
Feb 17, 2009 | 24.05 | 24.17 | 23.65 | 23.72 | 29,119 | -0.57(-2.34%) |
Feb 13, 2009 | 24.48 | 24.65 | 24.28 | 24.29 | 12,680 | -0.37(-1.48%) |
Feb 12, 2009 | 24.36 | 24.66 | 24.36 | 24.66 | 6,269 | -0.16(-0.66%) |
Feb 11, 2009 | 24.70 | 24.83 | 24.38 | 24.82 | 43,026 | +0.46(+1.87%) |
Feb 10, 2009 | 25.02 | 25.28 | 24.36 | 24.36 | 15,274 | -1.01(-3.99%) |
Feb 09, 2009 | 25.25 | 25.96 | 25.02 | 25.38 | 6,353 | -0.51(-1.98%) |
Feb 06, 2009 | 25.51 | 25.96 | 24.29 | 25.89 | 160,309 | -0.03(-0.12%) |
Feb 05, 2009 | 25.58 | 26.11 | 25.58 | 25.92 | 14,772 | -0.37(-1.40%) |
Feb 04, 2009 | 26.47 | 26.47 | 26.10 | 26.29 | 47,994 | +0.00(+0.01%) |
Feb 03, 2009 | 25.87 | 26.31 | 25.67 | 26.28 | 47,677 | +0.34(+1.30%) |
Feb 02, 2009 | 25.69 | 25.95 | 25.62 | 25.95 | 48,339 | +0.09(+0.35%) |
Jan 30, 2009 | 26.21 | 26.21 | 25.86 | 25.86 | 0 | -0.12(-0.46%) |
Jan 29, 2009 | 25.98 | 26.45 | 25.93 | 25.98 | 31,696 | -1.03(-3.81%) |
Jan 28, 2009 | 27.64 | 27.64 | 26.31 | 27.01 | 14,387 | +0.01(+0.04%) |
Jan 27, 2009 | 27.03 | 27.03 | 26.71 | 27.00 | 8,195 | +0.51(+1.93%) |
Jan 26, 2009 | 26.16 | 26.50 | 26.15 | 26.49 | 23,753 | +0.30(+1.14%) |
Jan 23, 2009 | 25.58 | 26.27 | 25.58 | 26.19 | 20,580 | +0.15(+0.56%) |
Jan 22, 2009 | 26.97 | 26.97 | 25.71 | 26.04 | 32,567 | -0.47(-1.76%) |
Jan 21, 2009 | 25.72 | 26.51 | 25.72 | 26.51 | 43,079 | +1.08(+4.23%) |
Jan 20, 2009 | 26.10 | 26.10 | 25.14 | 25.43 | 78,570 | -0.99(-3.74%) |
Jan 16, 2009 | 26.60 | 26.60 | 25.99 | 26.42 | 32,381 | +0.43(+1.67%) |
Jan 15, 2009 | 26.06 | 26.34 | 25.13 | 25.99 | 1,077,504 | +0.55(+2.17%) |
Jan 14, 2009 | 25.96 | 25.96 | 25.31 | 25.43 | 43,819 | -0.90(-3.43%) |
Jan 13, 2009 | 26.17 | 26.40 | 26.05 | 26.34 | 30,043 | -0.30(-1.12%) |
Jan 12, 2009 | 26.91 | 26.91 | 26.15 | 26.64 | 45,755 | -0.26(-0.97%) |
Jan 09, 2009 | 27.07 | 27.15 | 26.47 | 26.90 | 211,782 | -0.45(-1.64%) |
Jan 08, 2009 | 27.13 | 27.37 | 26.90 | 27.34 | 227,912 | +0.59(+2.20%) |
Jan 07, 2009 | 27.23 | 27.23 | 26.64 | 26.76 | 224,381 | -0.73(-2.66%) |
Jan 06, 2009 | 27.34 | 27.68 | 27.15 | 27.49 | 211,760 | -0.37(-1.34%) |
Jan 05, 2009 | 28.36 | 28.36 | 27.24 | 27.86 | 237,244 | -1.60(-5.44%) |
Jan 02, 2009 | 29.06 | 29.54 | 28.70 | 29.46 | 0 | +0.55(+1.90%) |
Jan 01, 2009 | 28.50 | 28.94 | 28.50 | 28.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.50 | 28.94 | 28.50 | 28.91 | 12,020 | +0.29(+1.02%) |
Dec 30, 2008 | 28.31 | 28.62 | 28.10 | 28.62 | 25,552 | +0.53(+1.89%) |
Dec 29, 2008 | 27.95 | 28.20 | 27.79 | 28.09 | 16,950 | +0.63(+2.31%) |
Dec 26, 2008 | 27.70 | 27.70 | 27.39 | 27.46 | 10,025 | +0.02(+0.07%) |
Dec 24, 2008 | 27.85 | 27.85 | 26.97 | 27.44 | 770,250 | +0.80(+2.99%) |
Dec 23, 2008 | 27.20 | 30.45 | 26.55 | 26.64 | 127,291 | -0.57(-2.09%) |
Dec 22, 2008 | 27.91 | 27.91 | 26.76 | 27.21 | 189,023 | -0.34(-1.22%) |
Dec 19, 2008 | 27.65 | 28.00 | 27.37 | 27.55 | 49,018 | -0.36(-1.31%) |
Dec 18, 2008 | 28.56 | 28.56 | 27.79 | 27.91 | 589,471 | -1.19(-4.09%) |
Dec 17, 2008 | 28.80 | 29.15 | 28.59 | 29.10 | 8,133 | +0.10(+0.35%) |
Dec 16, 2008 | 28.08 | 29.05 | 28.02 | 29.00 | 7,420 | +1.17(+4.20%) |
Dec 15, 2008 | 28.08 | 28.24 | 27.64 | 27.83 | 14,661 | -0.02(-0.08%) |
Dec 12, 2008 | 27.50 | 28.20 | 27.30 | 27.85 | 11,805 | +0.68(+2.50%) |
Dec 11, 2008 | 27.29 | 27.60 | 27.15 | 27.17 | 8,529 | +0.15(+0.56%) |
Dec 10, 2008 | 26.97 | 27.02 | 26.87 | 27.02 | 3,955 | +0.30(+1.12%) |
Dec 09, 2008 | 26.94 | 27.22 | 26.72 | 26.72 | 4,901 | -0.57(-2.11%) |
Dec 08, 2008 | 26.72 | 27.35 | 26.72 | 27.30 | 16,198 | +1.15(+4.39%) |
Dec 05, 2008 | 25.87 | 26.15 | 25.36 | 26.15 | 17,571 | +0.37(+1.42%) |
Dec 04, 2008 | 26.06 | 26.31 | 25.61 | 25.78 | 40,117 | -0.52(-1.96%) |
Dec 03, 2008 | 25.54 | 26.36 | 25.54 | 26.30 | 16,548 | +0.71(+2.77%) |
Dec 02, 2008 | 25.54 | 25.96 | 25.06 | 25.59 | 26,544 | +0.52(+2.09%) |
Dec 01, 2008 | 26.29 | 26.29 | 24.14 | 25.07 | 78,982 | -1.49(-5.63%) |
Nov 28, 2008 | 26.43 | 26.66 | 26.21 | 26.56 | 3,537 | -0.20(-0.75%) |
Nov 26, 2008 | 25.72 | 26.79 | 25.72 | 26.76 | 29,082 | +0.10(+0.39%) |
Nov 25, 2008 | 26.81 | 26.90 | 25.93 | 26.66 | 243,073 | -0.35(-1.30%) |
Nov 24, 2008 | 25.74 | 27.05 | 25.74 | 27.01 | 46,156 | +1.47(+5.75%) |
Nov 21, 2008 | 25.07 | 25.60 | 24.51 | 25.54 | 15,637 | +1.21(+4.99%) |
Nov 20, 2008 | 24.66 | 24.89 | 24.33 | 24.33 | 17,112 | -0.63(-2.52%) |
Nov 19, 2008 | 25.31 | 25.31 | 24.84 | 24.95 | 9,109 | -0.36(-1.42%) |
Nov 18, 2008 | 25.37 | 25.56 | 25.13 | 25.31 | 13,672 | -0.13(-0.50%) |
Nov 17, 2008 | 25.04 | 25.74 | 24.84 | 25.44 | 22,724 | +0.28(+1.10%) |
Nov 14, 2008 | 25.69 | 25.69 | 25.07 | 25.16 | 36,122 | -0.96(-3.69%) |
Nov 13, 2008 | 25.66 | 26.13 | 25.01 | 26.13 | 19,797 | +1.28(+5.15%) |
Nov 12, 2008 | 25.41 | 25.44 | 24.73 | 24.85 | 52,444 | -0.33(-1.31%) |
Nov 11, 2008 | 25.35 | 25.45 | 25.08 | 25.18 | 23,058 | -0.81(-3.13%) |
Nov 10, 2008 | 26.31 | 26.52 | 25.96 | 25.99 | 10,975 | +0.49(+1.93%) |
Nov 07, 2008 | 25.71 | 25.92 | 25.27 | 25.50 | 236,729 | +0.17(+0.68%) |
Nov 06, 2008 | 25.99 | 26.06 | 25.25 | 25.33 | 240,735 | -1.05(-3.97%) |
Nov 05, 2008 | 27.40 | 27.46 | 26.21 | 26.37 | 213,478 | -0.90(-3.31%) |
Nov 04, 2008 | 26.70 | 27.42 | 26.41 | 27.28 | 215,810 | +0.93(+3.52%) |
Nov 03, 2008 | 25.72 | 26.45 | 25.72 | 26.35 | 76,723 | +0.79(+3.10%) |
Oct 31, 2008 | 25.32 | 26.00 | 25.25 | 25.56 | 7,227 | +0.24(+0.94%) |
Oct 30, 2008 | 25.30 | 25.51 | 25.19 | 25.32 | 34,075 | +0.50(+2.02%) |
Oct 29, 2008 | 24.54 | 25.22 | 24.24 | 24.82 | 13,952 | +0.28(+1.13%) |
Oct 28, 2008 | 23.80 | 24.61 | 23.45 | 24.54 | 40,877 | +2.09(+9.32%) |
Oct 27, 2008 | 22.94 | 23.15 | 22.45 | 22.45 | 13,799 | -1.26(-5.29%) |
Oct 24, 2008 | 23.13 | 24.37 | 23.13 | 23.71 | 26,391 | -0.58(-2.37%) |
Oct 23, 2008 | 23.93 | 24.54 | 23.79 | 24.28 | 11,134 | +0.88(+3.77%) |
Oct 22, 2008 | 24.35 | 24.35 | 23.40 | 23.40 | 11,313 | -1.64(-6.57%) |
Oct 21, 2008 | 25.02 | 25.22 | 24.90 | 25.04 | 6,775 | -0.19(-0.74%) |
Oct 20, 2008 | 25.10 | 25.51 | 25.06 | 25.23 | 36,667 | +0.85(+3.50%) |
Oct 17, 2008 | 23.55 | 24.86 | 23.55 | 24.38 | 8,172 | +1.22(+5.26%) |
Oct 16, 2008 | 23.42 | 23.42 | 22.61 | 23.16 | 8,663 | -0.22(-0.96%) |
Oct 15, 2008 | 24.05 | 24.09 | 23.39 | 23.39 | 14,024 | -0.87(-3.60%) |
Oct 14, 2008 | 25.40 | 25.40 | 24.18 | 24.26 | 9,940 | +1.05(+4.55%) |
Oct 13, 2008 | 22.89 | 23.57 | 22.61 | 23.20 | 28,655 | +1.72(+8.03%) |
Oct 10, 2008 | 21.16 | 22.06 | 20.06 | 21.48 | 41,299 | -0.92(-4.10%) |
Oct 09, 2008 | 23.50 | 23.57 | 22.39 | 22.40 | 14,474 | -0.69(-2.98%) |
Oct 08, 2008 | 23.36 | 23.91 | 22.97 | 23.09 | 26,197 | -1.13(-4.66%) |
Oct 07, 2008 | 24.97 | 25.16 | 24.21 | 24.21 | 44,355 | -0.49(-1.97%) |
Oct 06, 2008 | 25.77 | 25.77 | 24.69 | 24.70 | 57,542 | -1.94(-7.27%) |
Oct 03, 2008 | 26.69 | 27.08 | 26.64 | 26.64 | 16,661 | -0.19(-0.71%) |
Oct 02, 2008 | 27.34 | 27.34 | 26.81 | 26.83 | 21,949 | -1.08(-3.87%) |
Oct 01, 2008 | 27.94 | 28.11 | 27.82 | 27.91 | 10,516 | -0.55(-1.94%) |
Sep 30, 2008 | 28.17 | 28.64 | 28.06 | 28.46 | 56,524 | +0.90(+3.26%) |
Sep 29, 2008 | 28.17 | 28.17 | 27.53 | 27.56 | 20,254 | -1.23(-4.27%) |
Sep 26, 2008 | 28.61 | 28.83 | 28.54 | 28.79 | 0 | -0.37(-1.27%) |
Sep 25, 2008 | 29.00 | 29.20 | 29.00 | 29.16 | 24,669 | +0.52(+1.82%) |
Sep 24, 2008 | 28.86 | 28.95 | 28.64 | 28.64 | 15,736 | +0.12(+0.42%) |
Sep 23, 2008 | 28.49 | 28.62 | 28.26 | 28.52 | 21,028 | +0.13(+0.47%) |
Sep 22, 2008 | 28.82 | 28.82 | 28.35 | 28.38 | 9,504 | -1.14(-3.87%) |
Sep 19, 2008 | 29.46 | 30.08 | 28.93 | 29.53 | 0 | +0.40(+1.36%) |
Sep 18, 2008 | 29.03 | 29.43 | 28.32 | 29.13 | 40,644 | +1.40(+5.04%) |
Sep 17, 2008 | 28.33 | 28.38 | 27.45 | 27.73 | 41,465 | -1.05(-3.66%) |
Sep 16, 2008 | 28.56 | 28.94 | 28.19 | 28.79 | 16,188 | +0.18(+0.63%) |
Sep 15, 2008 | 28.45 | 28.80 | 28.18 | 28.61 | 27,482 | -0.75(-2.55%) |
Sep 12, 2008 | 29.36 | 29.46 | 29.34 | 29.35 | 4,070 | +0.12(+0.42%) |
Sep 11, 2008 | 28.85 | 29.30 | 28.84 | 29.23 | 34,061 | +0.07(+0.24%) |
Sep 10, 2008 | 29.19 | 29.35 | 29.03 | 29.16 | 8,979 | +0.40(+1.38%) |
Sep 09, 2008 | 32.24 | 32.24 | 28.76 | 28.76 | 33,676 | -0.69(-2.33%) |
Sep 08, 2008 | 29.33 | 30.57 | 29.10 | 29.45 | 24,458 | +0.66(+2.31%) |
Sep 05, 2008 | 28.70 | 28.91 | 28.46 | 28.79 | 0 | +0.11(+0.40%) |
Sep 04, 2008 | 29.09 | 29.09 | 28.64 | 28.67 | 19,504 | -0.70(-2.40%) |
Sep 03, 2008 | 29.63 | 29.63 | 29.26 | 29.38 | 123,807 | -0.24(-0.81%) |
Sep 02, 2008 | 30.00 | 30.00 | 29.62 | 29.62 | 22,781 | -0.78(-2.57%) |
Aug 29, 2008 | 30.54 | 30.63 | 30.33 | 30.40 | 11,793 | +0.16(+0.53%) |
Aug 28, 2008 | 30.21 | 30.43 | 30.12 | 30.24 | 21,423 | +0.24(+0.79%) |
Aug 27, 2008 | 29.91 | 30.07 | 29.77 | 30.00 | 22,352 | +0.15(+0.49%) |
Aug 26, 2008 | 29.84 | 29.98 | 29.73 | 29.85 | 13,608 | +0.24(+0.83%) |
Aug 25, 2008 | 30.05 | 30.05 | 29.58 | 29.61 | 48,185 | -0.39(-1.31%) |
Aug 22, 2008 | 30.03 | 30.06 | 29.91 | 30.00 | 5,812 | -0.21(-0.69%) |
Aug 21, 2008 | 29.88 | 30.22 | 29.88 | 30.21 | 42,517 | +0.20(+0.67%) |
Aug 20, 2008 | 29.65 | 30.00 | 29.53 | 30.00 | 14,716 | +0.56(+1.90%) |
Aug 19, 2008 | 29.29 | 29.44 | 29.22 | 29.44 | 14,348 | -0.24(-0.81%) |
Aug 18, 2008 | 29.88 | 29.98 | 29.68 | 29.68 | 5,353 | +0.21(+0.70%) |
Aug 15, 2008 | 29.74 | 29.74 | 29.47 | 29.48 | 0 | -0.22(-0.73%) |
Aug 14, 2008 | 29.48 | 29.94 | 29.44 | 29.69 | 33,663 | -0.18(-0.62%) |
Aug 13, 2008 | 29.91 | 29.97 | 29.75 | 29.88 | 30,115 | -0.31(-1.04%) |
Aug 12, 2008 | 30.04 | 30.27 | 30.04 | 30.19 | 26,733 | -0.31(-1.01%) |
Aug 11, 2008 | 30.61 | 30.64 | 30.50 | 30.50 | 3,573 | -0.06(-0.19%) |
Aug 08, 2008 | 30.25 | 30.57 | 30.25 | 30.56 | 15,485 | +0.38(+1.26%) |
Aug 07, 2008 | 30.36 | 30.45 | 30.18 | 30.18 | 2,852 | -0.83(-2.68%) |
Aug 06, 2008 | 31.00 | 31.01 | 30.93 | 31.01 | 5,835 | +0.11(+0.36%) |
Aug 05, 2008 | 30.76 | 30.90 | 30.71 | 30.90 | 7,615 | +0.44(+1.45%) |
Aug 04, 2008 | 30.64 | 30.65 | 30.45 | 30.45 | 18,945 | -1.05(-3.32%) |
Aug 01, 2008 | 31.72 | 31.72 | 31.30 | 31.50 | 10,456 | -0.35(-1.10%) |
Jul 31, 2008 | 31.98 | 32.16 | 31.85 | 31.85 | 4,934 | -0.49(-1.50%) |
Jul 30, 2008 | 32.17 | 32.42 | 31.99 | 32.34 | 29,855 | +0.62(+1.96%) |
Jul 29, 2008 | 31.72 | 31.72 | 31.36 | 31.72 | 17,291 | +0.16(+0.52%) |
Jul 28, 2008 | 31.87 | 31.87 | 31.55 | 31.55 | 12,517 | -0.43(-1.36%) |
Jul 25, 2008 | 32.05 | 32.17 | 31.97 | 31.98 | 4,787 | +0.03(+0.09%) |
Jul 24, 2008 | 32.28 | 32.28 | 31.94 | 31.95 | 2,055 | +0.15(+0.46%) |
Jul 23, 2008 | 31.87 | 31.92 | 31.81 | 31.81 | 12,622 | +0.21(+0.67%) |
Jul 22, 2008 | 31.24 | 31.60 | 31.19 | 31.60 | 15,808 | +0.23(+0.74%) |
Jul 21, 2008 | 31.58 | 31.58 | 31.36 | 31.36 | 6,389 | -0.04(-0.14%) |
Jul 18, 2008 | 31.28 | 31.43 | 31.28 | 31.41 | 3,065 | -0.28(-0.87%) |
Jul 17, 2008 | 31.83 | 31.83 | 31.60 | 31.68 | 8,465 | +0.12(+0.38%) |
Jul 16, 2008 | 31.19 | 31.57 | 31.19 | 31.57 | 4,138 | +0.37(+1.20%) |
Jul 15, 2008 | 31.04 | 31.39 | 30.86 | 31.19 | 7,411 | +0.05(+0.17%) |
Jul 14, 2008 | 31.32 | 31.45 | 31.08 | 31.14 | 1,417 | +0.13(+0.41%) |
Jul 11, 2008 | 31.00 | 31.04 | 30.77 | 31.01 | 3,815 | -0.25(-0.81%) |
Jul 10, 2008 | 31.26 | 31.40 | 31.10 | 31.27 | 11,996 | +0.18(+0.58%) |
Jul 09, 2008 | 31.40 | 31.56 | 31.09 | 31.09 | 5,414 | -0.49(-1.54%) |
Jul 08, 2008 | 31.30 | 31.57 | 31.30 | 31.57 | 4,054 | -0.49(-1.51%) |
Jul 07, 2008 | 32.07 | 32.10 | 31.68 | 32.06 | 3,897 | +0.08(+0.24%) |
Jul 04, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | +0.00(+0.00%) |
Jul 03, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | -0.17(-0.54%) |
Jul 02, 2008 | 32.49 | 32.53 | 32.12 | 32.16 | 18,410 | -0.86(-2.60%) |
Jul 01, 2008 | 32.69 | 33.02 | 32.50 | 33.02 | 6,968 | +0.03(+0.09%) |
Jun 30, 2008 | 32.72 | 33.17 | 32.72 | 32.99 | 5,311 | +0.37(+1.14%) |
Jun 27, 2008 | 32.62 | 32.68 | 32.50 | 32.61 | 4,076 | +0.39(+1.21%) |
Jun 26, 2008 | 32.57 | 32.61 | 32.01 | 32.22 | 14,334 | -0.96(-2.88%) |
Jun 25, 2008 | 32.99 | 33.49 | 32.99 | 33.18 | 58,667 | +0.68(+2.08%) |
Jun 24, 2008 | 32.37 | 32.57 | 32.26 | 32.50 | 10,046 | -0.12(-0.38%) |
Jun 23, 2008 | 32.37 | 32.72 | 32.37 | 32.63 | 12,981 | +0.20(+0.62%) |
Jun 20, 2008 | 32.57 | 32.60 | 32.43 | 32.43 | 10,896 | -0.69(-2.08%) |
Jun 19, 2008 | 33.01 | 33.22 | 32.93 | 33.11 | 13,031 | -0.10(-0.29%) |
Jun 18, 2008 | 33.47 | 33.47 | 33.21 | 33.21 | 6,973 | -0.36(-1.07%) |
Jun 17, 2008 | 33.67 | 33.81 | 33.57 | 33.57 | 13,645 | +0.19(+0.56%) |
Jun 16, 2008 | 33.28 | 33.50 | 33.25 | 33.38 | 5,206 | +0.03(+0.08%) |
Jun 13, 2008 | 33.19 | 33.46 | 33.11 | 33.36 | 5,826 | -0.16(-0.48%) |
Jun 12, 2008 | 33.58 | 33.69 | 33.52 | 33.52 | 8,216 | +0.25(+0.76%) |
Jun 11, 2008 | 33.61 | 33.65 | 33.11 | 33.26 | 21,413 | -0.56(-1.66%) |
Jun 10, 2008 | 33.80 | 33.86 | 33.71 | 33.82 | 10,845 | -0.75(-2.18%) |
Jun 09, 2008 | 34.35 | 34.58 | 34.35 | 34.58 | 2,735 | +0.37(+1.07%) |
Jun 06, 2008 | 34.74 | 34.82 | 34.21 | 34.21 | 37,114 | -1.37(-3.86%) |
Jun 05, 2008 | 35.14 | 35.74 | 35.14 | 35.59 | 29,787 | +0.80(+2.30%) |
Jun 04, 2008 | 34.80 | 35.03 | 34.75 | 34.78 | 3,803 | +0.22(+0.62%) |
Jun 03, 2008 | 34.72 | 34.83 | 34.55 | 34.57 | 4,586 | -0.27(-0.77%) |
Jun 02, 2008 | 35.05 | 35.06 | 34.64 | 34.84 | 8,823 | -0.13(-0.38%) |
May 30, 2008 | 34.88 | 35.00 | 34.88 | 34.97 | 11,239 | +0.40(+1.15%) |
May 29, 2008 | 34.30 | 34.59 | 34.29 | 34.58 | 7,981 | +0.37(+1.07%) |
May 28, 2008 | 34.14 | 34.26 | 33.98 | 34.21 | 8,393 | -0.39(-1.12%) |
May 27, 2008 | 34.67 | 34.67 | 34.38 | 34.60 | 27,267 | -0.40(-1.15%) |
May 26, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 4,929 | +0.07(+0.19%) |
May 22, 2008 | 35.09 | 35.09 | 34.91 | 34.94 | 8,041 | +0.43(+1.26%) |
May 21, 2008 | 34.72 | 34.80 | 34.50 | 34.50 | 4,158 | -0.40(-1.16%) |
May 20, 2008 | 34.95 | 34.98 | 34.87 | 34.91 | 5,329 | -0.38(-1.09%) |
May 19, 2008 | 35.09 | 35.29 | 35.09 | 35.29 | 3,573 | +0.05(+0.13%) |
May 16, 2008 | 35.00 | 35.33 | 35.00 | 35.24 | 4,287 | +0.00(+0.01%) |
May 15, 2008 | 34.99 | 35.26 | 34.90 | 35.24 | 20,707 | +0.67(+1.95%) |
May 14, 2008 | 34.46 | 34.58 | 34.43 | 34.57 | 6,041 | +0.85(+2.53%) |
May 13, 2008 | 33.81 | 33.81 | 33.54 | 33.72 | 6,024 | -0.04(-0.11%) |
May 12, 2008 | 33.58 | 33.82 | 33.57 | 33.76 | 73,889 | +0.17(+0.51%) |
May 09, 2008 | 33.39 | 33.64 | 33.39 | 33.58 | 8,828 | -0.53(-1.56%) |
May 08, 2008 | 34.09 | 34.11 | 34.05 | 34.11 | 2,154 | +0.76(+2.29%) |
May 07, 2008 | 33.70 | 33.81 | 33.35 | 33.35 | 11,466 | -0.57(-1.67%) |
May 06, 2008 | 33.48 | 33.99 | 33.47 | 33.92 | 4,291 | +0.06(+0.17%) |
May 05, 2008 | 33.64 | 33.86 | 33.58 | 33.86 | 7,916 | +0.22(+0.66%) |
May 02, 2008 | 34.00 | 34.00 | 33.63 | 33.64 | 5,319 | -0.16(-0.47%) |