Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.77 | 19.10 | 18.62 | 18.70 | 13,281 | -0.20(-1.06%) |
Apr 29, 2009 | 18.70 | 19.20 | 18.70 | 18.90 | 11,088 | -0.31(-1.61%) |
Apr 28, 2009 | 18.87 | 19.40 | 18.87 | 19.21 | 12,627 | -0.24(-1.23%) |
Apr 27, 2009 | 19.50 | 19.84 | 19.35 | 19.45 | 10,066 | -0.80(-3.95%) |
Apr 24, 2009 | 20.15 | 20.40 | 20.05 | 20.25 | 13,452 | +0.40(+2.02%) |
Apr 23, 2009 | 19.57 | 19.98 | 19.55 | 19.85 | 10,185 | +1.07(+5.70%) |
Apr 22, 2009 | 18.37 | 19.22 | 18.37 | 18.78 | 8,375 | +0.48(+2.62%) |
Apr 21, 2009 | 17.71 | 18.74 | 17.71 | 18.30 | 6,620 | +0.70(+3.98%) |
Apr 20, 2009 | 17.70 | 17.72 | 17.43 | 17.60 | 6,748 | -0.63(-3.46%) |
Apr 17, 2009 | 18.04 | 18.26 | 17.91 | 18.23 | 12,030 | -0.28(-1.51%) |
Apr 16, 2009 | 18.52 | 18.52 | 18.15 | 18.51 | 10,966 | +0.21(+1.15%) |
Apr 15, 2009 | 18.02 | 18.45 | 18.02 | 18.30 | 6,684 | +0.03(+0.16%) |
Apr 14, 2009 | 18.17 | 18.42 | 18.15 | 18.27 | 55,412 | -0.34(-1.83%) |
Apr 13, 2009 | 18.50 | 18.85 | 18.27 | 18.61 | 11,674 | +0.44(+2.42%) |
Apr 09, 2009 | 18.00 | 18.56 | 18.00 | 18.17 | 15,274 | +0.82(+4.73%) |
Apr 08, 2009 | 17.35 | 17.49 | 17.14 | 17.35 | 13,493 | -0.14(-0.80%) |
Apr 07, 2009 | 17.50 | 17.53 | 17.25 | 17.49 | 14,320 | -0.43(-2.40%) |
Apr 06, 2009 | 17.94 | 18.03 | 17.68 | 17.92 | 203,465 | -0.33(-1.81%) |
Apr 03, 2009 | 17.85 | 18.35 | 17.85 | 18.25 | 18,678 | +0.72(+4.11%) |
Apr 02, 2009 | 17.05 | 17.83 | 17.05 | 17.53 | 20,873 | +0.77(+4.59%) |
Apr 01, 2009 | 16.25 | 16.85 | 16.20 | 16.76 | 17,586 | +0.20(+1.21%) |
Mar 31, 2009 | 16.47 | 16.80 | 16.41 | 16.56 | 36,032 | +0.41(+2.54%) |
Mar 30, 2009 | 16.09 | 16.25 | 15.92 | 16.15 | 74,786 | -1.62(-9.12%) |
Mar 26, 2009 | 17.70 | 17.90 | 17.62 | 17.77 | 33,138 | -0.08(-0.45%) |
Mar 25, 2009 | 17.46 | 18.09 | 17.46 | 17.85 | 30,052 | +0.79(+4.63%) |
Mar 24, 2009 | 16.84 | 17.40 | 16.83 | 17.06 | 56,290 | +0.11(+0.65%) |
Mar 23, 2009 | 16.75 | 17.04 | 16.63 | 16.95 | 22,478 | +0.88(+5.48%) |
Mar 20, 2009 | 16.05 | 16.42 | 15.97 | 16.07 | 13,097 | -0.63(-3.77%) |
Mar 19, 2009 | 16.85 | 16.86 | 16.60 | 16.70 | 15,196 | +0.75(+4.70%) |
Mar 18, 2009 | 15.46 | 16.25 | 15.43 | 15.95 | 41,218 | +0.27(+1.72%) |
Mar 17, 2009 | 15.29 | 15.68 | 15.20 | 15.68 | 28,029 | +0.05(+0.32%) |
Mar 16, 2009 | 15.95 | 15.95 | 15.58 | 15.63 | 14,837 | -0.28(-1.76%) |
Mar 13, 2009 | 15.92 | 15.98 | 15.61 | 15.91 | 35,456 | -0.41(-2.51%) |
Mar 12, 2009 | 15.55 | 16.34 | 15.52 | 16.32 | 40,743 | +0.49(+3.10%) |
Mar 11, 2009 | 16.00 | 16.15 | 15.62 | 15.83 | 16,041 | +0.08(+0.51%) |
Mar 10, 2009 | 15.41 | 15.95 | 15.41 | 15.75 | 27,554 | +1.08(+7.36%) |
Mar 09, 2009 | 14.55 | 15.01 | 14.55 | 14.67 | 62,658 | +0.17(+1.17%) |
Mar 06, 2009 | 14.67 | 14.79 | 14.06 | 14.50 | 24,857 | +0.39(+2.76%) |
Mar 05, 2009 | 14.53 | 14.58 | 14.03 | 14.11 | 40,016 | -0.38(-2.62%) |
Mar 04, 2009 | 15.08 | 15.08 | 14.25 | 14.49 | 58,619 | +0.24(+1.68%) |
Mar 02, 2009 | 14.60 | 14.75 | 14.21 | 14.25 | 49,829 | -0.37(-2.53%) |
Feb 27, 2009 | 14.16 | 14.76 | 14.00 | 14.62 | 24,676 | -0.48(-3.18%) |
Feb 26, 2009 | 15.73 | 15.76 | 15.07 | 15.10 | 30,510 | -0.44(-2.83%) |
Feb 25, 2009 | 15.97 | 16.09 | 15.35 | 15.54 | 63,524 | -0.36(-2.26%) |
Feb 24, 2009 | 15.50 | 15.97 | 15.35 | 15.90 | 59,012 | +0.81(+5.37%) |
Feb 23, 2009 | 16.25 | 16.25 | 15.09 | 15.09 | 33,633 | -1.21(-7.42%) |
Feb 20, 2009 | 15.69 | 16.50 | 15.66 | 16.30 | 231,163 | +0.10(+0.62%) |
Feb 19, 2009 | 16.20 | 16.37 | 16.00 | 16.20 | 720,621 | +0.10(+0.62%) |
Feb 18, 2009 | 16.51 | 16.51 | 16.01 | 16.10 | 37,725 | -0.40(-2.42%) |
Feb 17, 2009 | 16.50 | 16.70 | 16.33 | 16.50 | 21,433 | -0.95(-5.44%) |
Feb 13, 2009 | 17.31 | 17.74 | 17.31 | 17.45 | 33,079 | -0.35(-1.97%) |
Feb 12, 2009 | 17.27 | 17.80 | 17.27 | 17.80 | 21,759 | -0.45(-2.47%) |
Feb 11, 2009 | 18.41 | 18.46 | 18.00 | 18.25 | 21,748 | +0.00(+0.00%) |
Feb 10, 2009 | 18.90 | 19.20 | 18.05 | 18.25 | 27,813 | -0.68(-3.59%) |
Feb 09, 2009 | 18.80 | 19.15 | 18.80 | 18.93 | 9,378 | +0.08(+0.42%) |
Feb 06, 2009 | 18.92 | 19.08 | 18.55 | 18.85 | 12,303 | +0.50(+2.72%) |
Feb 05, 2009 | 17.72 | 18.54 | 17.59 | 18.35 | 23,956 | +0.40(+2.23%) |
Feb 04, 2009 | 17.96 | 18.49 | 17.87 | 17.95 | 12,143 | -0.15(-0.83%) |
Feb 03, 2009 | 17.50 | 18.14 | 17.50 | 18.10 | 37,053 | +0.65(+3.72%) |
Feb 02, 2009 | 17.28 | 17.67 | 17.26 | 17.45 | 23,466 | +0.20(+1.16%) |
Jan 30, 2009 | 17.90 | 17.90 | 17.20 | 17.25 | 13,201 | -0.34(-1.93%) |
Jan 29, 2009 | 18.01 | 18.13 | 17.59 | 17.59 | 24,095 | -1.26(-6.68%) |
Jan 28, 2009 | 19.12 | 19.15 | 18.75 | 18.85 | 12,582 | +0.73(+4.03%) |
Jan 27, 2009 | 18.18 | 18.30 | 17.95 | 18.12 | 17,155 | +0.26(+1.46%) |
Jan 26, 2009 | 17.40 | 18.32 | 17.40 | 17.86 | 32,404 | +0.96(+5.68%) |
Jan 23, 2009 | 16.40 | 17.17 | 16.35 | 16.90 | 23,348 | -0.20(-1.17%) |
Jan 22, 2009 | 16.55 | 17.38 | 16.55 | 17.10 | 30,121 | -0.10(-0.58%) |
Jan 21, 2009 | 16.88 | 17.20 | 16.45 | 17.20 | 99,132 | +1.25(+7.84%) |
Jan 20, 2009 | 16.35 | 16.40 | 15.88 | 15.95 | 39,929 | -1.51(-8.65%) |
Jan 16, 2009 | 17.57 | 17.57 | 17.15 | 17.46 | 23,029 | +0.36(+2.11%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.41 | 17.10 | 46,653 | +0.50(+3.01%) |
Jan 14, 2009 | 17.10 | 17.10 | 16.53 | 16.60 | 25,177 | -1.25(-7.00%) |
Jan 13, 2009 | 17.50 | 17.95 | 17.30 | 17.85 | 51,581 | +0.15(+0.85%) |
Jan 12, 2009 | 18.16 | 18.20 | 17.70 | 17.70 | 37,825 | -0.75(-4.07%) |
Jan 09, 2009 | 18.67 | 19.35 | 18.40 | 18.45 | 24,171 | -0.95(-4.90%) |
Jan 08, 2009 | 19.35 | 19.66 | 19.29 | 19.40 | 30,335 | -0.20(-1.02%) |
Jan 07, 2009 | 19.50 | 19.80 | 19.39 | 19.60 | 29,549 | -0.30(-1.51%) |
Jan 06, 2009 | 19.18 | 19.92 | 19.18 | 19.90 | 61,260 | +0.94(+4.96%) |
Jan 05, 2009 | 18.94 | 19.11 | 18.75 | 18.96 | 40,090 | -0.39(-2.02%) |
Jan 02, 2009 | 19.10 | 19.51 | 19.10 | 19.35 | 27,003 | +0.00(+0.00%) |
Dec 31, 2008 | 19.20 | 19.44 | 18.70 | 19.35 | 49,205 | +0.30(+1.57%) |
Dec 30, 2008 | 19.00 | 19.40 | 18.85 | 19.05 | 38,276 | +0.75(+4.10%) |
Dec 29, 2008 | 18.92 | 18.92 | 18.30 | 18.30 | 49,651 | -0.10(-0.54%) |
Dec 26, 2008 | 17.95 | 18.52 | 17.95 | 18.40 | 73,292 | +0.25(+1.38%) |
Dec 24, 2008 | 18.45 | 18.45 | 18.00 | 18.15 | 17,594 | +0.05(+0.28%) |
Dec 23, 2008 | 18.47 | 18.61 | 18.09 | 18.10 | 90,325 | -0.05(-0.28%) |
Dec 22, 2008 | 18.84 | 18.84 | 18.09 | 18.15 | 159,916 | -0.45(-2.42%) |
Dec 19, 2008 | 18.46 | 18.99 | 18.45 | 18.60 | 30,217 | -0.30(-1.59%) |
Dec 18, 2008 | 19.08 | 19.25 | 18.60 | 18.90 | 36,230 | -0.30(-1.56%) |
Dec 17, 2008 | 18.62 | 19.42 | 18.51 | 19.20 | 53,171 | -0.20(-1.03%) |
Dec 16, 2008 | 18.52 | 19.50 | 18.51 | 19.40 | 45,530 | +1.20(+6.59%) |
Dec 15, 2008 | 18.41 | 18.44 | 18.05 | 18.20 | 39,516 | +0.05(+0.28%) |
Dec 12, 2008 | 17.80 | 18.37 | 17.70 | 18.15 | 39,644 | +0.75(+4.31%) |
Dec 11, 2008 | 17.29 | 17.80 | 17.26 | 17.40 | 40,555 | -0.10(-0.57%) |
Dec 10, 2008 | 17.26 | 17.70 | 17.23 | 17.50 | 32,325 | +1.40(+8.70%) |
Dec 09, 2008 | 15.45 | 16.60 | 15.45 | 16.10 | 418,638 | +1.19(+7.98%) |
Dec 08, 2008 | 15.10 | 15.24 | 14.75 | 14.91 | 53,838 | -0.04(-0.27%) |
Dec 05, 2008 | 14.55 | 15.00 | 14.27 | 14.95 | 55,187 | -0.10(-0.66%) |
Dec 04, 2008 | 14.98 | 15.50 | 14.91 | 15.05 | 71,367 | -0.31(-2.02%) |
Dec 03, 2008 | 15.00 | 15.36 | 14.75 | 15.36 | 29,901 | +0.01(+0.07%) |
Dec 02, 2008 | 15.16 | 15.57 | 14.98 | 15.35 | 36,855 | +0.61(+4.14%) |
Dec 01, 2008 | 15.25 | 15.25 | 14.55 | 14.74 | 26,487 | -0.76(-4.90%) |
Nov 28, 2008 | 15.32 | 15.60 | 15.25 | 15.50 | 26,345 | -0.45(-2.82%) |
Nov 26, 2008 | 15.56 | 16.45 | 15.53 | 15.95 | 37,160 | -0.10(-0.62%) |
Nov 25, 2008 | 16.30 | 16.37 | 15.60 | 16.05 | 51,407 | +0.65(+4.22%) |
Nov 24, 2008 | 14.64 | 15.55 | 14.51 | 15.40 | 46,497 | +1.70(+12.41%) |
Nov 21, 2008 | 13.75 | 14.00 | 13.00 | 13.70 | 58,972 | +0.70(+5.38%) |
Nov 20, 2008 | 13.65 | 14.05 | 12.95 | 13.00 | 56,412 | -0.65(-4.76%) |
Nov 19, 2008 | 14.50 | 14.65 | 13.65 | 13.65 | 30,962 | -1.35(-9.00%) |
Nov 18, 2008 | 14.70 | 15.09 | 14.53 | 15.00 | 44,857 | -0.08(-0.53%) |
Nov 17, 2008 | 14.95 | 15.80 | 14.79 | 15.08 | 25,068 | -0.25(-1.63%) |
Nov 14, 2008 | 15.60 | 16.20 | 15.33 | 15.33 | 18,176 | -1.34(-8.04%) |
Nov 13, 2008 | 15.31 | 16.67 | 14.82 | 16.67 | 78,381 | +1.22(+7.90%) |
Nov 12, 2008 | 15.45 | 15.85 | 15.30 | 15.45 | 25,419 | -0.55(-3.44%) |
Nov 11, 2008 | 16.36 | 16.36 | 15.68 | 16.00 | 31,366 | -1.00(-5.88%) |
Nov 10, 2008 | 17.40 | 17.76 | 16.85 | 17.00 | 48,856 | -0.50(-2.86%) |
Nov 07, 2008 | 17.25 | 17.99 | 17.25 | 17.50 | 27,035 | +0.98(+5.93%) |
Nov 06, 2008 | 16.95 | 17.00 | 16.51 | 16.52 | 23,696 | -1.87(-10.17%) |
Nov 05, 2008 | 19.02 | 19.36 | 18.36 | 18.39 | 52,618 | -1.36(-6.89%) |
Nov 04, 2008 | 19.75 | 19.95 | 19.18 | 19.75 | 27,693 | +2.30(+13.18%) |
Nov 03, 2008 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 17.00 | 17.85 | 16.85 | 17.45 | 51,302 | -1.25(-6.68%) |
Oct 30, 2008 | 18.20 | 18.70 | 17.77 | 18.70 | 17,527 | +1.30(+7.47%) |
Oct 29, 2008 | 17.00 | 17.70 | 16.70 | 17.40 | 34,618 | +1.20(+7.41%) |
Oct 28, 2008 | 15.75 | 16.80 | 14.80 | 16.20 | 341,840 | +0.30(+1.89%) |
Oct 27, 2008 | 15.50 | 16.45 | 15.50 | 15.90 | 77,554 | -1.90(-10.67%) |
Oct 24, 2008 | 17.80 | 17.80 | 16.60 | 17.80 | 24,327 | -0.70(-3.78%) |
Oct 23, 2008 | 18.50 | 18.95 | 17.85 | 18.50 | 21,040 | +0.20(+1.09%) |
Oct 22, 2008 | 18.30 | 19.05 | 17.85 | 18.30 | 18,101 | -2.15(-10.51%) |
Oct 21, 2008 | 20.45 | 20.88 | 20.00 | 20.45 | 10,086 | -1.44(-6.58%) |
Oct 20, 2008 | 21.89 | 21.89 | 20.91 | 21.89 | 19,028 | +0.84(+3.99%) |
Oct 17, 2008 | 21.05 | 22.05 | 20.51 | 21.05 | 32,252 | -0.30(-1.41%) |
Oct 16, 2008 | 21.35 | 21.76 | 20.19 | 21.35 | 63,592 | +1.50(+7.56%) |
Oct 15, 2008 | 19.85 | 22.70 | 19.85 | 19.85 | 33,397 | -3.20(-13.88%) |
Oct 14, 2008 | 24.69 | 24.25 | 22.73 | 23.05 | 34,424 | -1.64(-6.64%) |
Oct 13, 2008 | 24.69 | 24.69 | 23.05 | 24.69 | 30,261 | +4.04(+19.56%) |
Oct 10, 2008 | 20.65 | 21.45 | 19.60 | 20.65 | 57,589 | -1.05(-4.84%) |
Oct 09, 2008 | 21.70 | 23.70 | 21.46 | 21.70 | 79,043 | -1.21(-5.28%) |
Oct 08, 2008 | 22.91 | 23.69 | 22.55 | 22.91 | 131,073 | +0.36(+1.60%) |
Oct 07, 2008 | 22.15 | 24.00 | 22.55 | 22.55 | 87,283 | +0.40(+1.81%) |
Oct 06, 2008 | 22.15 | 24.15 | 22.15 | 22.15 | 814,139 | -2.80(-11.22%) |
Oct 03, 2008 | 24.95 | 25.90 | 24.95 | 24.95 | 28,620 | -0.12(-0.48%) |
Oct 02, 2008 | 25.07 | 26.09 | 25.07 | 25.07 | 34,012 | -1.23(-4.68%) |
Oct 01, 2008 | 26.30 | 26.45 | 25.59 | 26.30 | 51,553 | -0.24(-0.90%) |
Sep 30, 2008 | 26.54 | 26.89 | 26.10 | 26.54 | 45,577 | +1.49(+5.95%) |
Sep 29, 2008 | 27.91 | 27.25 | 25.05 | 25.05 | 24,633 | -2.86(-10.25%) |
Sep 26, 2008 | 27.91 | 28.45 | 27.70 | 27.91 | 34,628 | -0.44(-1.55%) |
Sep 25, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 28.35 | 29.00 | 28.34 | 28.35 | 20,773 | +0.23(+0.82%) |
Sep 23, 2008 | 28.20 | 28.85 | 27.92 | 28.12 | 17,499 | -0.08(-0.28%) |
Sep 22, 2008 | 28.20 | 28.60 | 27.80 | 28.20 | 17,686 | +0.50(+1.81%) |
Sep 19, 2008 | 27.70 | 28.40 | 27.20 | 27.70 | 36,133 | +0.60(+2.21%) |
Sep 18, 2008 | 27.10 | 27.10 | 26.20 | 27.10 | 36,817 | +0.77(+2.92%) |
Sep 17, 2008 | 26.33 | 26.33 | 25.20 | 26.33 | 18,456 | +0.35(+1.35%) |
Sep 16, 2008 | 25.98 | 26.57 | 25.75 | 25.98 | 16,843 | -0.52(-1.96%) |
Sep 15, 2008 | 26.50 | 27.05 | 26.30 | 26.50 | 154,653 | -0.07(-0.26%) |
Sep 12, 2008 | 26.57 | 27.00 | 25.50 | 26.57 | 271,266 | +0.42(+1.61%) |
Sep 11, 2008 | 26.15 | 26.15 | 25.70 | 26.15 | 19,827 | -1.00(-3.68%) |
Sep 10, 2008 | 27.15 | 27.35 | 26.75 | 27.15 | 25,675 | +0.20(+0.74%) |
Sep 09, 2008 | 26.95 | 27.75 | 26.95 | 26.95 | 59,063 | -0.45(-1.64%) |
Sep 08, 2008 | 27.40 | 27.80 | 27.20 | 27.40 | 14,307 | -0.13(-0.47%) |
Sep 05, 2008 | 27.53 | 27.55 | 27.00 | 27.53 | 103,375 | -0.31(-1.11%) |
Sep 04, 2008 | 27.84 | 28.80 | 27.84 | 27.84 | 238,239 | -1.29(-4.43%) |
Sep 03, 2008 | 29.13 | 29.13 | 28.80 | 29.13 | 23,329 | -0.19(-0.65%) |
Sep 02, 2008 | 29.32 | 29.80 | 29.32 | 29.32 | 16,194 | -0.13(-0.44%) |
Aug 29, 2008 | 29.45 | 29.50 | 29.20 | 29.45 | 18,235 | +0.60(+2.08%) |
Aug 28, 2008 | 28.38 | 29.10 | 28.80 | 28.85 | 23,278 | +0.47(+1.66%) |
Aug 27, 2008 | 28.38 | 28.58 | 28.20 | 28.38 | 15,176 | -0.22(-0.77%) |
Aug 26, 2008 | 28.60 | 28.70 | 28.30 | 28.60 | 20,888 | -0.10(-0.35%) |
Aug 25, 2008 | 28.70 | 29.00 | 28.45 | 28.70 | 43,792 | -0.75(-2.55%) |
Aug 22, 2008 | 29.45 | 29.59 | 29.31 | 29.45 | 37,339 | +0.40(+1.38%) |
Aug 21, 2008 | 29.05 | 29.35 | 28.85 | 29.05 | 130,197 | -0.15(-0.51%) |
Aug 20, 2008 | 29.20 | 29.52 | 29.05 | 29.20 | 94,520 | +0.00(+0.00%) |
Aug 19, 2008 | 29.60 | 29.30 | 29.07 | 29.20 | 438,614 | -0.40(-1.35%) |
Aug 18, 2008 | 29.60 | 30.20 | 29.50 | 29.60 | 635,290 | -1.05(-3.43%) |
Aug 15, 2008 | 30.65 | 31.00 | 30.57 | 30.65 | 113,123 | -0.80(-2.54%) |
Aug 14, 2008 | 31.45 | 31.65 | 31.10 | 31.45 | 16,970 | -0.05(-0.16%) |
Aug 13, 2008 | 31.50 | 31.75 | 31.10 | 31.50 | 30,098 | -0.71(-2.20%) |
Aug 12, 2008 | 32.96 | 32.45 | 32.00 | 32.21 | 19,098 | -0.75(-2.28%) |
Aug 11, 2008 | 32.96 | 33.00 | 32.30 | 32.96 | 27,519 | +1.05(+3.29%) |
Aug 08, 2008 | 31.91 | 31.95 | 31.05 | 31.91 | 20,603 | -0.18(-0.56%) |
Aug 07, 2008 | 32.09 | 32.85 | 32.09 | 32.09 | 17,630 | -1.61(-4.78%) |
Aug 06, 2008 | 33.70 | 33.98 | 32.97 | 33.70 | 23,025 | +1.46(+4.53%) |
Aug 05, 2008 | 32.24 | 32.25 | 31.50 | 32.24 | 20,668 | +2.19(+7.29%) |
Aug 04, 2008 | 30.05 | 30.25 | 29.75 | 30.05 | 30,085 | -0.35(-1.15%) |
Aug 01, 2008 | 30.40 | 31.25 | 30.37 | 30.40 | 19,631 | -0.15(-0.49%) |
Jul 31, 2008 | 31.15 | 30.92 | 30.55 | 30.55 | 16,158 | -0.60(-1.93%) |
Jul 30, 2008 | 30.55 | 31.16 | 30.90 | 31.15 | 19,192 | +0.60(+1.96%) |
Jul 29, 2008 | 30.55 | 30.75 | 30.10 | 30.55 | 47,587 | +0.56(+1.87%) |
Jul 28, 2008 | 29.99 | 30.70 | 29.99 | 29.99 | 15,750 | -0.39(-1.28%) |
Jul 25, 2008 | 30.38 | 30.72 | 30.36 | 30.38 | 16,907 | -0.07(-0.23%) |
Jul 24, 2008 | 30.45 | 31.00 | 30.42 | 30.45 | 14,406 | -0.20(-0.65%) |
Jul 23, 2008 | 30.65 | 30.90 | 30.57 | 30.65 | 15,369 | +0.15(+0.49%) |
Jul 22, 2008 | 30.50 | 30.85 | 30.21 | 30.50 | 13,460 | -0.30(-0.97%) |
Jul 21, 2008 | 29.90 | 30.80 | 30.55 | 30.80 | 9,061 | +0.90(+3.01%) |
Jul 18, 2008 | 29.90 | 30.20 | 29.90 | 29.90 | 10,049 | +0.20(+0.67%) |
Jul 17, 2008 | 29.17 | 30.25 | 29.60 | 29.70 | 25,540 | +0.53(+1.82%) |
Jul 16, 2008 | 29.17 | 29.17 | 28.20 | 29.17 | 30,432 | +1.38(+4.97%) |
Jul 15, 2008 | 27.79 | 28.00 | 27.42 | 27.79 | 24,431 | -0.81(-2.83%) |
Jul 14, 2008 | 28.60 | 29.10 | 28.56 | 28.60 | 38,855 | -0.41(-1.41%) |
Jul 11, 2008 | 29.01 | 29.17 | 28.60 | 29.01 | 20,866 | -0.68(-2.29%) |
Jul 10, 2008 | 29.69 | 29.70 | 29.35 | 29.69 | 11,352 | +0.44(+1.50%) |
Jul 09, 2008 | 29.25 | 29.78 | 29.25 | 29.25 | 23,954 | -0.13(-0.44%) |
Jul 08, 2008 | 29.38 | 29.45 | 28.95 | 29.38 | 29,788 | -0.87(-2.88%) |
Jul 07, 2008 | 30.25 | 30.75 | 30.00 | 30.25 | 19,805 | -0.35(-1.14%) |
Jul 04, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.00(+0.00%) |
Jul 03, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.05(+0.16%) |
Jul 02, 2008 | 30.55 | 31.00 | 30.55 | 30.55 | 14,919 | -0.07(-0.23%) |
Jul 01, 2008 | 30.62 | 30.85 | 30.25 | 30.62 | 29,442 | -0.83(-2.64%) |
Jun 30, 2008 | 31.45 | 31.75 | 31.00 | 31.45 | 72,264 | -0.40(-1.26%) |
Jun 27, 2008 | 31.85 | 31.95 | 31.50 | 31.85 | 34,570 | -0.05(-0.16%) |
Jun 26, 2008 | 31.90 | 32.55 | 31.80 | 31.90 | 47,388 | -1.75(-5.20%) |
Jun 25, 2008 | 33.65 | 33.71 | 33.15 | 33.65 | 52,842 | +1.05(+3.22%) |
Jun 24, 2008 | 32.60 | 32.96 | 32.48 | 32.60 | 31,399 | -0.31(-0.94%) |
Jun 23, 2008 | 32.65 | 33.15 | 32.70 | 32.91 | 21,802 | +0.26(+0.80%) |
Jun 20, 2008 | 32.65 | 33.30 | 32.35 | 32.65 | 130,647 | -1.05(-3.12%) |
Jun 19, 2008 | 33.70 | 33.80 | 33.45 | 33.70 | 21,927 | -0.80(-2.32%) |
Jun 18, 2008 | 34.50 | 34.50 | 34.20 | 34.50 | 32,328 | -0.35(-1.00%) |
Jun 17, 2008 | 34.85 | 34.90 | 34.60 | 34.85 | 20,004 | +0.40(+1.16%) |
Jun 16, 2008 | 34.45 | 34.85 | 34.30 | 34.45 | 35,735 | +0.15(+0.44%) |
Jun 13, 2008 | 34.30 | 34.35 | 33.90 | 34.30 | 29,904 | +0.15(+0.44%) |
Jun 12, 2008 | 34.15 | 34.30 | 33.85 | 34.15 | 29,213 | +0.00(+0.00%) |
Jun 11, 2008 | 34.15 | 34.35 | 33.80 | 34.15 | 79,076 | -0.20(-0.58%) |
Jun 10, 2008 | 34.35 | 34.60 | 34.15 | 34.35 | 36,015 | -0.25(-0.72%) |
Jun 09, 2008 | 34.60 | 35.40 | 34.55 | 34.60 | 91,091 | -1.00(-2.81%) |
Jun 06, 2008 | 35.60 | 38.85 | 35.40 | 35.60 | 18,285 | +0.14(+0.39%) |
Jun 05, 2008 | 35.46 | 35.46 | 34.90 | 35.46 | 30,929 | +1.21(+3.53%) |
Jun 04, 2008 | 34.25 | 34.85 | 34.25 | 34.25 | 14,239 | -0.15(-0.44%) |
Jun 03, 2008 | 34.40 | 34.90 | 34.35 | 34.40 | 36,464 | -0.70(-1.99%) |
Jun 02, 2008 | 35.10 | 35.21 | 34.85 | 35.10 | 12,442 | -0.35(-0.99%) |
May 30, 2008 | 35.90 | 35.50 | 35.04 | 35.45 | 11,393 | -0.45(-1.25%) |
May 29, 2008 | 35.90 | 35.90 | 35.57 | 35.90 | 16,467 | -0.40(-1.10%) |
May 28, 2008 | 36.30 | 36.45 | 36.10 | 36.30 | 25,476 | +0.80(+2.25%) |
May 27, 2008 | 35.70 | 35.60 | 35.20 | 35.50 | 37,088 | -0.20(-0.56%) |
May 26, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.00(+0.00%) |
May 23, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.30(+0.85%) |
May 22, 2008 | 35.40 | 35.79 | 35.35 | 35.40 | 19,184 | +0.55(+1.58%) |
May 21, 2008 | 34.85 | 35.40 | 34.85 | 34.85 | 16,400 | -0.44(-1.25%) |
May 20, 2008 | 35.29 | 35.75 | 35.20 | 35.29 | 46,782 | -1.01(-2.78%) |
May 19, 2008 | 36.85 | 36.50 | 35.85 | 36.30 | 17,509 | -0.55(-1.49%) |
May 16, 2008 | 36.85 | 36.85 | 36.00 | 36.85 | 16,884 | +1.50(+4.24%) |
May 15, 2008 | 35.35 | 35.50 | 35.00 | 35.35 | 22,144 | +0.60(+1.73%) |
May 14, 2008 | 34.75 | 35.00 | 34.50 | 34.75 | 408,078 | +0.10(+0.29%) |
May 13, 2008 | 34.65 | 34.65 | 34.20 | 34.65 | 21,079 | -0.05(-0.14%) |
May 12, 2008 | 34.70 | 35.00 | 34.25 | 34.70 | 18,545 | +0.41(+1.20%) |
May 09, 2008 | 34.15 | 34.60 | 34.15 | 34.29 | 29,342 | +0.14(+0.41%) |
May 08, 2008 | 34.15 | 34.15 | 32.20 | 34.15 | 30,912 | +1.75(+5.40%) |
May 07, 2008 | 32.40 | 33.00 | 32.40 | 32.40 | 9,549 | -0.60(-1.82%) |
May 06, 2008 | 33.00 | 33.55 | 32.70 | 33.00 | 304,245 | +1.70(+5.43%) |
May 05, 2008 | 31.30 | 32.90 | 30.95 | 31.30 | 33,804 | +0.30(+0.97%) |
May 02, 2008 | 31.70 | 31.50 | 31.00 | 31.00 | 17,005 | -0.70(-2.21%) |