Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.96 | 21.47 | 20.77 | 20.93 | 1,611,279 | +0.25(+1.23%) |
Apr 29, 2009 | 20.63 | 21.06 | 20.45 | 20.68 | 1,575,293 | +0.26(+1.28%) |
Apr 28, 2009 | 19.34 | 20.85 | 19.34 | 20.42 | 2,637,698 | -1.03(-4.82%) |
Apr 27, 2009 | 21.45 | 21.90 | 21.34 | 21.45 | 1,717,892 | -0.23(-1.04%) |
Apr 24, 2009 | 21.11 | 21.85 | 20.86 | 21.68 | 1,687,609 | +0.80(+3.84%) |
Apr 23, 2009 | 20.68 | 20.92 | 20.30 | 20.88 | 1,495,610 | +0.23(+1.09%) |
Apr 22, 2009 | 20.15 | 21.20 | 19.99 | 20.65 | 1,719,725 | +0.40(+1.98%) |
Apr 21, 2009 | 19.43 | 20.33 | 19.41 | 20.25 | 1,455,252 | +0.74(+3.77%) |
Apr 20, 2009 | 19.98 | 20.15 | 19.48 | 19.51 | 2,071,380 | -0.76(-3.77%) |
Apr 17, 2009 | 20.04 | 20.37 | 19.80 | 20.28 | 1,925,997 | +0.31(+1.53%) |
Apr 16, 2009 | 19.80 | 20.04 | 19.30 | 19.97 | 1,930,592 | +0.26(+1.33%) |
Apr 15, 2009 | 18.38 | 19.73 | 18.38 | 19.71 | 2,467,419 | +1.21(+6.54%) |
Apr 14, 2009 | 18.58 | 18.71 | 18.30 | 18.50 | 1,394,968 | -0.39(-2.08%) |
Apr 13, 2009 | 18.89 | 19.02 | 18.51 | 18.89 | 931,550 | -0.20(-1.03%) |
Apr 09, 2009 | 18.35 | 19.09 | 18.29 | 19.09 | 1,211,328 | +1.09(+6.07%) |
Apr 08, 2009 | 17.52 | 18.01 | 17.44 | 18.00 | 1,363,733 | +0.56(+3.22%) |
Apr 07, 2009 | 17.50 | 17.63 | 17.17 | 17.44 | 2,003,841 | -0.32(-1.80%) |
Apr 06, 2009 | 17.75 | 17.90 | 17.44 | 17.76 | 1,206,425 | -0.22(-1.22%) |
Apr 03, 2009 | 17.82 | 18.03 | 17.63 | 17.98 | 1,573,724 | +0.20(+1.15%) |
Apr 02, 2009 | 16.98 | 17.86 | 16.83 | 17.77 | 2,860,621 | +1.20(+7.25%) |
Apr 01, 2009 | 16.09 | 16.63 | 15.74 | 16.57 | 1,875,986 | +0.30(+1.84%) |
Mar 31, 2009 | 16.25 | 16.53 | 16.03 | 16.27 | 1,819,276 | +0.22(+1.36%) |
Mar 30, 2009 | 16.64 | 16.64 | 15.79 | 16.05 | 1,679,652 | -1.43(-8.17%) |
Mar 26, 2009 | 16.92 | 17.50 | 16.84 | 17.48 | 1,721,968 | +0.76(+4.58%) |
Mar 25, 2009 | 16.55 | 17.25 | 16.10 | 16.72 | 2,094,511 | +0.25(+1.50%) |
Mar 24, 2009 | 16.61 | 16.89 | 16.42 | 16.47 | 1,497,730 | -0.28(-1.65%) |
Mar 23, 2009 | 16.15 | 16.75 | 16.12 | 16.75 | 1,520,931 | +1.34(+8.70%) |
Mar 20, 2009 | 15.75 | 15.86 | 15.31 | 15.40 | 3,677,000 | -0.34(-2.13%) |
Mar 19, 2009 | 15.64 | 16.03 | 15.64 | 15.74 | 1,652,591 | +0.10(+0.65%) |
Mar 18, 2009 | 14.69 | 15.81 | 14.69 | 15.64 | 2,129,400 | +0.69(+4.63%) |
Mar 17, 2009 | 14.45 | 14.95 | 14.33 | 14.95 | 1,269,998 | +0.51(+3.53%) |
Mar 16, 2009 | 14.25 | 14.98 | 14.20 | 14.44 | 2,170,107 | +0.42(+2.96%) |
Mar 13, 2009 | 14.15 | 14.16 | 13.91 | 14.02 | 0 | -0.03(-0.21%) |
Mar 12, 2009 | 13.54 | 14.09 | 13.21 | 14.05 | 1,667,185 | +0.52(+3.82%) |
Mar 11, 2009 | 13.62 | 13.90 | 13.32 | 13.53 | 2,840,000 | -0.04(-0.27%) |
Mar 10, 2009 | 12.83 | 13.63 | 12.82 | 13.57 | 2,846,974 | +1.00(+7.94%) |
Mar 09, 2009 | 12.51 | 12.93 | 12.40 | 12.57 | 2,325,812 | -0.10(-0.80%) |
Mar 06, 2009 | 13.01 | 13.26 | 12.41 | 12.67 | 0 | -0.25(-1.97%) |
Mar 05, 2009 | 13.61 | 13.61 | 12.83 | 12.93 | 2,115,743 | -0.93(-6.73%) |
Mar 04, 2009 | 13.34 | 14.13 | 13.34 | 13.86 | 2,586,672 | +0.22(+1.60%) |
Mar 02, 2009 | 14.13 | 14.33 | 13.63 | 13.64 | 2,729,969 | -1.03(-7.05%) |
Feb 27, 2009 | 14.57 | 15.03 | 14.45 | 14.68 | 0 | -0.20(-1.32%) |
Feb 26, 2009 | 15.17 | 15.28 | 14.79 | 14.87 | 2,053,050 | +0.02(+0.15%) |
Feb 25, 2009 | 15.24 | 15.27 | 14.65 | 14.85 | 2,686,076 | -0.42(-2.72%) |
Feb 24, 2009 | 14.81 | 15.37 | 14.66 | 15.27 | 1,867,373 | +0.58(+3.97%) |
Feb 23, 2009 | 15.67 | 15.67 | 14.65 | 14.68 | 1,831,514 | -0.68(-4.41%) |
Feb 20, 2009 | 14.60 | 15.58 | 14.60 | 15.36 | 0 | -0.13(-0.85%) |
Feb 19, 2009 | 15.67 | 15.91 | 15.40 | 15.49 | 1,751,971 | -0.07(-0.42%) |
Feb 18, 2009 | 15.62 | 15.73 | 15.15 | 15.56 | 1,739,179 | +0.02(+0.14%) |
Feb 17, 2009 | 16.18 | 16.18 | 15.47 | 15.54 | 2,164,727 | -1.03(-6.24%) |
Feb 13, 2009 | 17.04 | 17.04 | 16.35 | 16.57 | 0 | -0.35(-2.07%) |
Feb 12, 2009 | 16.90 | 16.94 | 16.27 | 16.92 | 1,968,221 | -0.25(-1.44%) |
Feb 11, 2009 | 17.05 | 17.31 | 16.93 | 17.17 | 1,320,273 | +0.17(+0.99%) |
Feb 10, 2009 | 17.87 | 18.01 | 16.91 | 17.00 | 1,811,721 | -1.01(-5.58%) |
Feb 09, 2009 | 17.95 | 18.30 | 17.75 | 18.01 | 1,396,104 | -0.04(-0.20%) |
Feb 06, 2009 | 17.67 | 18.15 | 17.61 | 18.04 | 1,490,450 | +0.37(+2.10%) |
Feb 05, 2009 | 17.35 | 17.92 | 17.13 | 17.67 | 1,490,596 | +0.09(+0.54%) |
Feb 04, 2009 | 17.70 | 17.95 | 17.48 | 17.58 | 1,911,692 | -0.16(-0.90%) |
Feb 03, 2009 | 17.52 | 17.81 | 17.20 | 17.74 | 2,406,021 | +0.20(+1.16%) |
Feb 02, 2009 | 17.46 | 17.68 | 17.18 | 17.53 | 1,963,474 | -0.12(-0.66%) |
Jan 30, 2009 | 18.33 | 18.60 | 17.51 | 17.65 | 0 | -0.76(-4.15%) |
Jan 29, 2009 | 18.73 | 18.85 | 18.36 | 18.41 | 2,163,709 | -0.47(-2.47%) |
Jan 28, 2009 | 18.91 | 19.29 | 18.58 | 18.88 | 2,421,927 | +0.15(+0.78%) |
Jan 27, 2009 | 19.60 | 19.85 | 17.63 | 18.73 | 4,841,076 | -1.54(-7.62%) |
Jan 26, 2009 | 20.53 | 20.67 | 19.92 | 20.28 | 2,158,661 | -0.23(-1.10%) |
Jan 23, 2009 | 20.18 | 20.91 | 19.88 | 20.50 | 1,434,113 | -0.17(-0.81%) |
Jan 22, 2009 | 20.93 | 20.97 | 20.22 | 20.67 | 2,201,786 | -0.70(-3.27%) |
Jan 21, 2009 | 21.00 | 21.38 | 20.37 | 21.37 | 1,600,072 | +0.74(+3.56%) |
Jan 20, 2009 | 21.65 | 22.05 | 20.58 | 20.63 | 1,576,846 | -1.40(-6.35%) |
Jan 16, 2009 | 22.30 | 22.50 | 21.60 | 22.03 | 1,521,995 | +0.11(+0.50%) |
Jan 15, 2009 | 21.62 | 22.04 | 21.00 | 21.92 | 2,167,849 | +0.35(+1.62%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.41 | 21.57 | 1,628,701 | -0.68(-3.08%) |
Jan 13, 2009 | 22.23 | 22.46 | 21.95 | 22.26 | 1,322,295 | +0.00(+0.00%) |
Jan 12, 2009 | 22.72 | 22.84 | 22.10 | 22.26 | 1,144,063 | -0.60(-2.64%) |
Jan 09, 2009 | 23.45 | 23.45 | 22.78 | 22.86 | 1,023,712 | -0.55(-2.33%) |
Jan 08, 2009 | 22.80 | 23.44 | 22.72 | 23.41 | 1,457,541 | +0.17(+0.72%) |
Jan 07, 2009 | 23.60 | 23.86 | 23.14 | 23.24 | 956,047 | -0.68(-2.83%) |
Jan 06, 2009 | 24.09 | 24.64 | 23.70 | 23.92 | 1,852,972 | -0.04(-0.18%) |
Jan 05, 2009 | 24.12 | 24.28 | 23.66 | 23.96 | 1,230,576 | -0.52(-2.11%) |
Jan 02, 2009 | 24.31 | 24.55 | 23.75 | 24.48 | 0 | +0.64(+2.69%) |
Jan 01, 2009 | 23.32 | 24.03 | 23.31 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.32 | 24.03 | 23.31 | 23.84 | 865,365 | +0.56(+2.41%) |
Dec 30, 2008 | 22.90 | 23.30 | 22.83 | 23.28 | 901,336 | +0.42(+1.82%) |
Dec 29, 2008 | 22.85 | 22.96 | 22.50 | 22.86 | 850,022 | -0.10(-0.44%) |
Dec 26, 2008 | 23.11 | 23.17 | 22.73 | 22.97 | 0 | -0.11(-0.47%) |
Dec 24, 2008 | 22.81 | 23.15 | 22.68 | 23.07 | 405,251 | +0.37(+1.64%) |
Dec 23, 2008 | 23.85 | 23.85 | 22.55 | 22.70 | 1,027,941 | -0.61(-2.62%) |
Dec 22, 2008 | 23.80 | 24.09 | 22.92 | 23.32 | 1,471,078 | -0.52(-2.17%) |
Dec 19, 2008 | 24.07 | 24.77 | 23.46 | 23.83 | 2,362,005 | -0.03(-0.12%) |
Dec 18, 2008 | 24.65 | 24.98 | 23.66 | 23.86 | 2,100,906 | -0.58(-2.38%) |
Dec 17, 2008 | 24.23 | 24.79 | 23.85 | 24.44 | 1,430,492 | +0.25(+1.02%) |
Dec 16, 2008 | 22.80 | 24.20 | 22.69 | 24.20 | 2,015,034 | +1.64(+7.27%) |
Dec 15, 2008 | 22.76 | 23.14 | 22.16 | 22.56 | 1,995,746 | -0.09(-0.42%) |
Dec 12, 2008 | 21.25 | 22.94 | 21.23 | 22.65 | 0 | +0.94(+4.33%) |
Dec 11, 2008 | 21.79 | 22.57 | 21.56 | 21.71 | 1,719,403 | -0.74(-3.28%) |
Dec 10, 2008 | 21.87 | 22.81 | 21.52 | 22.45 | 2,571,513 | +0.97(+4.51%) |
Dec 09, 2008 | 20.48 | 21.91 | 20.30 | 21.48 | 2,912,120 | +0.71(+3.40%) |
Dec 08, 2008 | 20.39 | 20.94 | 20.38 | 20.77 | 2,171,004 | +0.81(+4.05%) |
Dec 05, 2008 | 19.51 | 20.18 | 18.84 | 19.96 | 0 | +0.21(+1.07%) |
Dec 04, 2008 | 20.12 | 20.66 | 19.42 | 19.75 | 1,943,576 | -0.76(-3.69%) |
Dec 03, 2008 | 19.88 | 20.59 | 19.38 | 20.51 | 1,809,112 | +0.20(+1.00%) |
Dec 02, 2008 | 20.14 | 20.31 | 19.50 | 20.31 | 1,937,219 | +0.49(+2.46%) |
Dec 01, 2008 | 21.99 | 21.99 | 19.71 | 19.82 | 1,632,777 | -2.83(-12.51%) |
Nov 28, 2008 | 21.93 | 22.65 | 21.69 | 22.65 | 798,407 | +0.83(+3.80%) |
Nov 26, 2008 | 20.55 | 21.82 | 20.29 | 21.82 | 1,228,279 | +0.82(+3.92%) |
Nov 25, 2008 | 20.82 | 21.23 | 20.21 | 21.00 | 1,901,861 | +0.52(+2.56%) |
Nov 24, 2008 | 20.02 | 20.98 | 19.45 | 20.47 | 2,255,822 | +0.79(+4.00%) |
Nov 21, 2008 | 18.70 | 19.77 | 17.70 | 19.69 | 4,132,596 | +1.46(+8.03%) |
Nov 20, 2008 | 19.69 | 20.50 | 18.14 | 18.22 | 3,219,642 | -1.97(-9.74%) |
Nov 19, 2008 | 21.39 | 22.00 | 20.18 | 20.19 | 2,127,912 | -1.23(-5.75%) |
Nov 18, 2008 | 21.69 | 22.02 | 20.77 | 21.42 | 1,844,386 | -0.36(-1.64%) |
Nov 17, 2008 | 22.08 | 22.70 | 21.78 | 21.78 | 1,517,014 | -0.53(-2.38%) |
Nov 14, 2008 | 22.89 | 23.48 | 22.22 | 22.31 | 0 | -1.31(-5.55%) |
Nov 13, 2008 | 21.82 | 23.68 | 20.93 | 23.62 | 2,692,453 | +1.97(+9.12%) |
Nov 12, 2008 | 22.38 | 22.43 | 21.60 | 21.65 | 1,811,689 | -1.22(-5.35%) |
Nov 11, 2008 | 23.58 | 23.70 | 22.66 | 22.87 | 1,761,507 | -1.02(-4.27%) |
Nov 10, 2008 | 24.86 | 25.05 | 23.58 | 23.89 | 1,303,064 | -0.82(-3.33%) |
Nov 07, 2008 | 24.28 | 25.18 | 24.13 | 24.71 | 0 | +0.66(+2.72%) |
Nov 06, 2008 | 25.08 | 25.50 | 23.96 | 24.06 | 2,404,661 | -1.10(-4.37%) |
Nov 05, 2008 | 25.76 | 26.56 | 25.11 | 25.16 | 1,240,855 | -0.92(-3.55%) |
Nov 04, 2008 | 26.19 | 26.21 | 25.62 | 26.08 | 1,678,902 | +0.39(+1.53%) |
Nov 03, 2008 | 25.65 | 25.73 | 25.27 | 25.69 | 1,378,457 | +0.18(+0.71%) |
Oct 31, 2008 | 25.10 | 26.10 | 25.08 | 25.51 | 0 | +0.32(+1.27%) |
Oct 30, 2008 | 25.37 | 25.59 | 24.50 | 25.19 | 1,404,829 | +0.44(+1.77%) |
Oct 29, 2008 | 24.99 | 25.64 | 24.24 | 24.75 | 1,912,614 | -0.15(-0.61%) |
Oct 28, 2008 | 23.08 | 25.01 | 22.08 | 24.90 | 2,352,102 | +2.70(+12.14%) |
Oct 27, 2008 | 22.43 | 23.41 | 22.21 | 22.21 | 2,243,481 | -0.47(-2.09%) |
Oct 24, 2008 | 22.00 | 23.48 | 21.88 | 22.68 | 2,193,977 | -0.74(-3.14%) |
Oct 23, 2008 | 24.15 | 24.50 | 22.46 | 23.42 | 3,089,734 | -0.78(-3.22%) |
Oct 22, 2008 | 23.90 | 24.39 | 23.31 | 24.20 | 2,736,752 | -0.12(-0.48%) |
Oct 21, 2008 | 24.11 | 25.27 | 24.08 | 24.31 | 2,278,043 | -2.21(-8.35%) |
Oct 20, 2008 | 24.17 | 26.53 | 24.17 | 26.53 | 2,235,886 | +2.00(+8.14%) |
Oct 17, 2008 | 23.66 | 25.35 | 23.66 | 24.53 | 0 | -0.17(-0.71%) |
Oct 16, 2008 | 24.30 | 25.14 | 22.73 | 24.71 | 2,969,086 | +0.36(+1.47%) |
Oct 15, 2008 | 26.38 | 26.38 | 24.35 | 24.35 | 1,713,476 | -2.13(-8.06%) |
Oct 14, 2008 | 28.56 | 29.03 | 25.24 | 26.48 | 2,710,627 | -1.11(-4.01%) |
Oct 13, 2008 | 26.91 | 27.59 | 24.90 | 27.59 | 2,504,202 | +2.95(+11.97%) |
Oct 10, 2008 | 23.93 | 25.65 | 23.49 | 24.64 | 0 | -0.25(-1.02%) |
Oct 09, 2008 | 26.93 | 27.57 | 24.90 | 24.90 | 1,902,457 | -2.03(-7.55%) |
Oct 08, 2008 | 26.17 | 28.03 | 25.62 | 26.93 | 1,932,152 | +0.15(+0.54%) |
Oct 07, 2008 | 29.05 | 29.05 | 26.78 | 26.78 | 1,912,822 | -1.81(-6.34%) |
Oct 06, 2008 | 30.30 | 30.30 | 27.24 | 28.60 | 2,570,227 | -2.24(-7.27%) |
Oct 03, 2008 | 31.49 | 32.10 | 30.76 | 30.84 | 0 | -0.45(-1.44%) |
Oct 02, 2008 | 32.08 | 32.57 | 31.29 | 31.29 | 1,422,297 | -1.11(-3.44%) |
Oct 01, 2008 | 32.01 | 32.76 | 31.51 | 32.41 | 1,824,042 | +0.01(+0.02%) |
Sep 30, 2008 | 32.41 | 32.42 | 31.24 | 32.40 | 1,671,321 | +0.71(+2.25%) |
Sep 29, 2008 | 32.73 | 33.04 | 31.68 | 31.68 | 2,176,586 | -1.47(-4.44%) |
Sep 26, 2008 | 33.13 | 33.29 | 32.21 | 33.16 | 0 | +0.07(+0.20%) |
Sep 25, 2008 | 32.90 | 33.32 | 32.73 | 33.09 | 1,083,783 | +0.18(+0.55%) |
Sep 24, 2008 | 32.86 | 33.32 | 32.50 | 32.91 | 1,392,803 | +0.11(+0.33%) |
Sep 23, 2008 | 33.34 | 34.01 | 32.78 | 32.80 | 1,197,512 | -0.52(-1.55%) |
Sep 22, 2008 | 33.27 | 40.06 | 33.26 | 33.32 | 1,532,878 | -0.59(-1.74%) |
Sep 19, 2008 | 34.35 | 35.07 | 33.33 | 33.91 | 0 | +0.09(+0.28%) |
Sep 18, 2008 | 32.91 | 34.12 | 32.83 | 33.81 | 3,296,271 | +1.26(+3.87%) |
Sep 17, 2008 | 32.61 | 33.48 | 32.26 | 32.55 | 2,484,755 | -0.71(-2.12%) |
Sep 16, 2008 | 32.60 | 33.35 | 31.99 | 33.26 | 2,859,457 | +0.18(+0.55%) |
Sep 15, 2008 | 33.13 | 33.78 | 32.95 | 33.08 | 1,599,594 | -1.11(-3.26%) |
Sep 12, 2008 | 33.37 | 34.19 | 32.97 | 34.19 | 0 | +0.58(+1.73%) |
Sep 11, 2008 | 32.38 | 33.64 | 31.98 | 33.61 | 2,327,445 | +0.90(+2.74%) |
Sep 10, 2008 | 32.47 | 33.16 | 32.30 | 32.71 | 2,489,865 | +0.39(+1.19%) |
Sep 09, 2008 | 31.58 | 33.83 | 31.57 | 32.33 | 5,311,417 | -4.09(-11.24%) |
Sep 08, 2008 | 36.11 | 36.52 | 35.71 | 36.42 | 1,141,606 | +1.07(+3.03%) |
Sep 05, 2008 | 34.93 | 35.46 | 34.73 | 35.35 | 0 | +0.23(+0.66%) |
Sep 04, 2008 | 35.55 | 35.65 | 34.98 | 35.11 | 1,204,470 | -0.57(-1.59%) |
Sep 03, 2008 | 35.52 | 35.89 | 35.35 | 35.68 | 1,904,565 | +0.01(+0.02%) |
Sep 02, 2008 | 35.54 | 36.50 | 35.52 | 35.68 | 1,567,491 | +0.54(+1.53%) |
Aug 29, 2008 | 35.65 | 35.83 | 35.10 | 35.14 | 0 | -0.86(-2.39%) |
Aug 28, 2008 | 35.27 | 36.02 | 35.17 | 36.00 | 1,092,827 | +0.87(+2.47%) |
Aug 27, 2008 | 34.90 | 35.27 | 34.90 | 35.13 | 1,430,968 | +0.15(+0.44%) |
Aug 26, 2008 | 34.46 | 34.98 | 34.46 | 34.98 | 1,057,681 | +0.47(+1.35%) |
Aug 25, 2008 | 34.58 | 35.04 | 34.08 | 34.51 | 1,440,789 | -0.60(-1.72%) |
Aug 22, 2008 | 34.72 | 35.29 | 34.72 | 35.11 | 0 | +0.52(+1.49%) |
Aug 21, 2008 | 34.25 | 34.72 | 34.25 | 34.60 | 1,037,344 | +0.05(+0.15%) |
Aug 20, 2008 | 34.58 | 34.78 | 34.03 | 34.55 | 1,174,221 | +0.05(+0.15%) |
Aug 19, 2008 | 34.83 | 34.83 | 33.86 | 34.50 | 1,809,866 | -0.17(-0.50%) |
Aug 18, 2008 | 35.00 | 35.22 | 34.50 | 34.67 | 943,000 | -0.20(-0.58%) |
Aug 15, 2008 | 34.24 | 35.00 | 34.20 | 34.87 | 0 | +0.47(+1.35%) |
Aug 14, 2008 | 34.17 | 34.70 | 33.92 | 34.41 | 1,020,957 | +0.15(+0.43%) |
Aug 13, 2008 | 34.12 | 34.34 | 33.63 | 34.26 | 1,185,115 | +0.05(+0.15%) |
Aug 12, 2008 | 34.79 | 34.81 | 34.13 | 34.21 | 794,031 | -0.50(-1.43%) |
Aug 11, 2008 | 33.96 | 34.91 | 33.75 | 34.71 | 1,121,967 | +0.59(+1.73%) |
Aug 08, 2008 | 32.52 | 34.17 | 32.50 | 34.12 | 1,175,954 | +1.62(+4.98%) |
Aug 07, 2008 | 32.65 | 33.15 | 32.23 | 32.50 | 1,078,554 | -0.60(-1.80%) |
Aug 06, 2008 | 33.57 | 33.57 | 32.80 | 33.10 | 1,673,648 | -0.55(-1.65%) |
Aug 05, 2008 | 32.38 | 33.69 | 32.34 | 33.65 | 1,649,157 | +1.54(+4.81%) |
Aug 04, 2008 | 32.08 | 32.44 | 31.83 | 32.11 | 1,239,728 | +0.00(+0.00%) |
Aug 01, 2008 | 32.17 | 32.45 | 31.89 | 32.11 | 2,278,294 | +0.05(+0.16%) |
Jul 31, 2008 | 32.19 | 32.51 | 31.98 | 32.06 | 1,299,107 | -0.39(-1.21%) |
Jul 30, 2008 | 32.44 | 32.78 | 32.11 | 32.45 | 1,250,786 | +0.18(+0.56%) |
Jul 29, 2008 | 32.27 | 32.27 | 31.43 | 32.27 | 1,634,393 | +0.90(+2.86%) |
Jul 28, 2008 | 31.88 | 32.03 | 31.37 | 31.37 | 855,673 | -0.51(-1.60%) |
Jul 25, 2008 | 31.71 | 32.13 | 31.38 | 31.88 | 1,156,537 | +0.53(+1.70%) |
Jul 24, 2008 | 31.98 | 32.11 | 31.33 | 31.35 | 1,089,919 | -0.70(-2.18%) |
Jul 23, 2008 | 32.00 | 32.16 | 31.53 | 32.05 | 1,752,631 | -0.09(-0.29%) |
Jul 22, 2008 | 31.20 | 32.70 | 31.04 | 32.14 | 2,024,122 | -0.81(-2.45%) |
Jul 21, 2008 | 32.86 | 33.29 | 32.53 | 32.95 | 1,685,540 | +0.04(+0.13%) |
Jul 18, 2008 | 31.58 | 33.04 | 31.58 | 32.91 | 2,055,243 | +1.19(+3.77%) |
Jul 17, 2008 | 30.37 | 31.78 | 30.37 | 31.71 | 1,948,815 | +1.32(+4.34%) |
Jul 16, 2008 | 30.07 | 30.55 | 29.17 | 30.39 | 2,574,461 | +0.28(+0.92%) |
Jul 15, 2008 | 30.36 | 30.75 | 29.75 | 30.12 | 1,480,825 | -0.57(-1.85%) |
Jul 14, 2008 | 31.16 | 31.28 | 30.47 | 30.69 | 896,552 | -0.13(-0.43%) |
Jul 11, 2008 | 31.23 | 31.23 | 30.43 | 30.82 | 1,402,032 | -0.66(-2.11%) |
Jul 10, 2008 | 31.04 | 31.80 | 31.04 | 31.48 | 1,301,974 | +0.47(+1.53%) |
Jul 09, 2008 | 31.17 | 31.56 | 30.99 | 31.01 | 1,219,109 | -0.39(-1.25%) |
Jul 08, 2008 | 30.78 | 31.43 | 30.72 | 31.40 | 1,452,984 | +0.42(+1.36%) |
Jul 07, 2008 | 31.29 | 31.55 | 30.74 | 30.98 | 1,621,263 | -0.12(-0.40%) |
Jul 04, 2008 | 31.23 | 31.28 | 30.88 | 31.10 | 957,449 | +0.00(+0.00%) |
Jul 03, 2008 | 31.23 | 31.28 | 30.88 | 31.10 | 957,449 | +0.23(+0.73%) |
Jul 02, 2008 | 31.56 | 31.65 | 30.88 | 30.88 | 1,840,000 | -0.92(-2.89%) |
Jul 01, 2008 | 31.54 | 31.90 | 31.13 | 31.79 | 2,400,978 | -0.20(-0.64%) |
Jun 30, 2008 | 31.34 | 32.34 | 31.33 | 32.00 | 1,917,905 | +0.23(+0.73%) |
Jun 27, 2008 | 32.65 | 32.74 | 31.59 | 31.76 | 3,460,997 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.52 | 32.58 | 2,028,241 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.45 | 33.50 | 34.13 | 1,211,049 | +0.75(+2.25%) |
Jun 24, 2008 | 33.86 | 33.90 | 33.31 | 33.38 | 1,341,965 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.23 | 33.56 | 34.08 | 966,234 | +0.40(+1.19%) |
Jun 20, 2008 | 34.27 | 34.27 | 33.28 | 33.68 | 1,339,216 | -0.82(-2.39%) |
Jun 19, 2008 | 34.31 | 34.70 | 34.07 | 34.50 | 1,260,571 | +0.26(+0.74%) |
Jun 18, 2008 | 34.54 | 34.99 | 34.07 | 34.25 | 1,261,707 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.59 | 34.77 | 1,546,581 | +0.05(+0.15%) |
Jun 16, 2008 | 35.04 | 35.04 | 34.36 | 34.72 | 1,076,180 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.61 | 34.68 | 35.04 | 1,459,025 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.06 | 949,502 | +0.47(+1.37%) |
Jun 11, 2008 | 34.98 | 35.17 | 34.49 | 34.59 | 933,807 | -0.68(-1.92%) |
Jun 10, 2008 | 35.18 | 35.48 | 34.91 | 35.27 | 1,113,918 | -0.07(-0.21%) |
Jun 09, 2008 | 36.01 | 36.11 | 35.14 | 35.34 | 1,174,555 | -0.39(-1.08%) |
Jun 06, 2008 | 37.34 | 37.34 | 35.73 | 35.73 | 1,314,324 | -1.85(-4.92%) |
Jun 05, 2008 | 37.18 | 37.60 | 36.88 | 37.58 | 799,265 | +0.50(+1.34%) |
Jun 04, 2008 | 36.54 | 37.51 | 36.45 | 37.08 | 849,104 | +0.46(+1.25%) |
Jun 03, 2008 | 36.78 | 37.24 | 36.35 | 36.62 | 1,335,136 | -0.14(-0.38%) |
Jun 02, 2008 | 37.34 | 37.44 | 36.41 | 36.76 | 1,245,022 | -0.81(-2.15%) |
May 30, 2008 | 37.06 | 37.72 | 36.88 | 37.57 | 1,407,932 | +0.75(+2.04%) |
May 29, 2008 | 36.51 | 37.09 | 36.42 | 36.82 | 1,288,069 | +0.11(+0.30%) |
May 28, 2008 | 35.98 | 36.78 | 35.95 | 36.71 | 984,055 | +0.79(+2.21%) |
May 27, 2008 | 35.93 | 36.12 | 35.47 | 35.92 | 819,249 | +0.12(+0.33%) |
May 26, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 1,306,560 | -0.39(-1.09%) |
May 22, 2008 | 36.04 | 36.61 | 36.00 | 36.19 | 838,556 | +0.27(+0.75%) |
May 21, 2008 | 36.83 | 37.04 | 35.90 | 35.92 | 932,206 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.02 | 36.32 | 36.79 | 885,863 | -0.46(-1.23%) |
May 19, 2008 | 37.47 | 37.66 | 37.10 | 37.25 | 967,876 | -0.23(-0.60%) |
May 16, 2008 | 36.65 | 37.69 | 36.48 | 37.47 | 1,499,969 | +0.91(+2.49%) |
May 15, 2008 | 36.05 | 36.74 | 35.92 | 36.56 | 1,532,510 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.59 | 36.07 | 36.18 | 1,805,889 | -0.09(-0.24%) |
May 13, 2008 | 36.21 | 36.39 | 35.76 | 36.27 | 1,249,236 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.19 | 35.48 | 36.07 | 942,163 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.28 | 35.70 | 35.92 | 594,294 | -0.07(-0.20%) |
May 08, 2008 | 36.49 | 36.53 | 35.72 | 35.99 | 1,740,990 | -0.34(-0.92%) |
May 07, 2008 | 37.10 | 37.34 | 36.29 | 36.32 | 712,261 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 951,004 | +0.53(+1.46%) |
May 05, 2008 | 36.03 | 36.61 | 36.03 | 36.48 | 916,183 | +0.12(+0.34%) |
May 02, 2008 | 36.04 | 36.54 | 35.85 | 36.36 | 1,196,682 | +0.58(+1.61%) |