Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.71 | 32.80 | 30.61 | 31.80 | 1,198,886 | +1.48(+4.88%) |
Apr 29, 2009 | 28.53 | 30.64 | 28.31 | 30.32 | 1,104,986 | +1.84(+6.46%) |
Apr 28, 2009 | 28.21 | 28.79 | 28.05 | 28.48 | 387,407 | -0.04(-0.14%) |
Apr 27, 2009 | 28.00 | 28.81 | 28.00 | 28.52 | 519,341 | -0.01(-0.04%) |
Apr 24, 2009 | 28.85 | 29.35 | 28.32 | 28.53 | 908,271 | -0.21(-0.73%) |
Apr 23, 2009 | 29.62 | 30.24 | 28.16 | 28.74 | 602,180 | -0.95(-3.20%) |
Apr 22, 2009 | 28.19 | 30.51 | 28.19 | 29.69 | 863,526 | +1.15(+4.03%) |
Apr 21, 2009 | 28.41 | 29.08 | 28.17 | 28.54 | 486,063 | -0.22(-0.76%) |
Apr 20, 2009 | 28.22 | 29.11 | 27.69 | 28.76 | 459,180 | -0.27(-0.93%) |
Apr 17, 2009 | 29.32 | 29.32 | 28.47 | 29.03 | 705,761 | -0.20(-0.68%) |
Apr 16, 2009 | 28.47 | 29.58 | 27.60 | 29.23 | 706,788 | +0.80(+2.81%) |
Apr 15, 2009 | 28.46 | 28.98 | 27.92 | 28.43 | 595,131 | -0.77(-2.64%) |
Apr 14, 2009 | 29.10 | 29.43 | 28.72 | 29.20 | 614,519 | -0.39(-1.32%) |
Apr 13, 2009 | 27.61 | 29.79 | 27.61 | 29.59 | 766,418 | +1.37(+4.85%) |
Apr 09, 2009 | 25.10 | 28.32 | 25.07 | 28.22 | 918,674 | +3.35(+13.47%) |
Apr 08, 2009 | 23.81 | 24.89 | 23.57 | 24.87 | 733,778 | +1.13(+4.76%) |
Apr 07, 2009 | 24.39 | 24.41 | 23.63 | 23.74 | 404,924 | -1.20(-4.81%) |
Apr 06, 2009 | 25.97 | 26.20 | 24.36 | 24.94 | 703,250 | -1.61(-6.06%) |
Apr 03, 2009 | 25.10 | 26.67 | 24.75 | 26.55 | 788,576 | +1.20(+4.73%) |
Apr 02, 2009 | 24.32 | 25.38 | 23.98 | 25.35 | 647,742 | +1.39(+5.80%) |
Apr 01, 2009 | 23.88 | 24.19 | 23.36 | 23.96 | 965,735 | -0.15(-0.62%) |
Mar 31, 2009 | 23.90 | 24.52 | 23.15 | 24.11 | 1,063,132 | +0.52(+2.20%) |
Mar 30, 2009 | 24.55 | 24.99 | 23.15 | 23.59 | 1,042,686 | -2.06(-8.03%) |
Mar 26, 2009 | 24.04 | 26.05 | 24.01 | 25.65 | 703,133 | +1.52(+6.30%) |
Mar 25, 2009 | 24.81 | 24.82 | 23.81 | 24.13 | 1,087,116 | -0.10(-0.41%) |
Mar 24, 2009 | 25.61 | 25.92 | 24.15 | 24.23 | 1,645,225 | -1.60(-6.19%) |
Mar 23, 2009 | 25.36 | 27.47 | 24.80 | 25.83 | 997,402 | -0.92(-3.44%) |
Mar 20, 2009 | 27.47 | 27.72 | 26.65 | 26.75 | 493,480 | -0.50(-1.83%) |
Mar 19, 2009 | 28.74 | 29.00 | 27.15 | 27.25 | 398,139 | -1.36(-4.75%) |
Mar 18, 2009 | 27.40 | 28.71 | 27.19 | 28.61 | 370,795 | +1.16(+4.23%) |
Mar 17, 2009 | 26.93 | 27.50 | 25.30 | 27.45 | 531,736 | +0.42(+1.55%) |
Mar 16, 2009 | 28.30 | 29.00 | 26.91 | 27.03 | 453,671 | -1.33(-4.69%) |
Mar 13, 2009 | 27.61 | 28.49 | 27.14 | 28.36 | 276,817 | +0.72(+2.60%) |
Mar 12, 2009 | 25.96 | 27.89 | 25.35 | 27.64 | 672,318 | +0.90(+3.37%) |
Mar 11, 2009 | 28.05 | 28.12 | 24.93 | 26.74 | 1,329,114 | -1.86(-6.50%) |
Mar 10, 2009 | 26.63 | 28.60 | 26.62 | 28.60 | 583,414 | +1.97(+7.40%) |
Mar 09, 2009 | 26.36 | 27.40 | 25.89 | 26.63 | 722,028 | -0.03(-0.11%) |
Mar 06, 2009 | 27.50 | 28.00 | 25.67 | 26.66 | 774,165 | -0.84(-3.05%) |
Mar 05, 2009 | 26.37 | 27.63 | 25.68 | 27.50 | 718,638 | +0.55(+2.04%) |
Mar 04, 2009 | 25.61 | 27.31 | 25.60 | 26.95 | 715,760 | +1.28(+4.99%) |
Mar 02, 2009 | 26.80 | 27.00 | 25.55 | 25.67 | 1,318,717 | +0.17(+0.67%) |
Feb 27, 2009 | 31.02 | 31.34 | 24.14 | 25.50 | 5,370,892 | -8.67(-25.37%) |
Feb 26, 2009 | 35.17 | 35.97 | 33.67 | 34.17 | 640,600 | -0.98(-2.79%) |
Feb 25, 2009 | 35.45 | 36.18 | 34.62 | 35.15 | 802,281 | -0.28(-0.79%) |
Feb 24, 2009 | 34.40 | 35.60 | 33.50 | 35.43 | 351,111 | +1.11(+3.23%) |
Feb 23, 2009 | 34.01 | 34.74 | 33.51 | 34.32 | 618,177 | +0.64(+1.90%) |
Feb 20, 2009 | 33.24 | 34.06 | 32.33 | 33.68 | 407,003 | -0.11(-0.33%) |
Feb 19, 2009 | 34.14 | 34.50 | 33.51 | 33.79 | 255,488 | -0.20(-0.59%) |
Feb 18, 2009 | 35.00 | 35.08 | 33.21 | 33.99 | 439,437 | -0.70(-2.02%) |
Feb 17, 2009 | 35.41 | 35.49 | 34.00 | 34.69 | 541,608 | -0.79(-2.23%) |
Feb 13, 2009 | 35.15 | 35.91 | 34.80 | 35.48 | 946,830 | +0.39(+1.11%) |
Feb 12, 2009 | 34.22 | 35.39 | 33.05 | 35.09 | 539,964 | +0.15(+0.43%) |
Feb 11, 2009 | 35.70 | 35.99 | 34.85 | 34.94 | 294,679 | -0.68(-1.91%) |
Feb 10, 2009 | 36.25 | 36.80 | 35.15 | 35.62 | 449,543 | -0.22(-0.61%) |
Feb 09, 2009 | 36.17 | 36.50 | 35.25 | 35.84 | 344,554 | -0.37(-1.02%) |
Feb 06, 2009 | 35.53 | 36.59 | 35.00 | 36.21 | 413,707 | +0.83(+2.35%) |
Feb 05, 2009 | 36.88 | 37.01 | 35.08 | 35.38 | 1,167,018 | -1.82(-4.89%) |
Feb 04, 2009 | 37.10 | 38.68 | 36.34 | 37.20 | 549,375 | -0.38(-1.01%) |
Feb 03, 2009 | 37.32 | 38.00 | 36.50 | 37.58 | 447,381 | +0.32(+0.86%) |
Feb 02, 2009 | 36.03 | 37.64 | 35.02 | 37.26 | 615,442 | +1.18(+3.27%) |
Jan 30, 2009 | 37.12 | 37.50 | 35.61 | 36.08 | 473,421 | -0.64(-1.74%) |
Jan 29, 2009 | 36.55 | 37.09 | 36.20 | 36.72 | 459,234 | +0.03(+0.08%) |
Jan 28, 2009 | 37.85 | 37.96 | 35.88 | 36.69 | 645,616 | -0.63(-1.69%) |
Jan 27, 2009 | 37.72 | 38.85 | 36.86 | 37.32 | 538,351 | -0.88(-2.30%) |
Jan 26, 2009 | 36.62 | 39.29 | 36.62 | 38.20 | 942,802 | +1.37(+3.72%) |
Jan 23, 2009 | 35.50 | 37.26 | 35.00 | 36.83 | 713,983 | +1.33(+3.75%) |
Jan 22, 2009 | 35.42 | 36.15 | 34.99 | 35.50 | 724,210 | -0.34(-0.95%) |
Jan 21, 2009 | 34.25 | 36.15 | 34.12 | 35.84 | 917,622 | +2.00(+5.91%) |
Jan 20, 2009 | 35.00 | 35.43 | 33.44 | 33.84 | 513,882 | -1.19(-3.40%) |
Jan 16, 2009 | 34.09 | 35.75 | 34.05 | 35.03 | 710,733 | +1.38(+4.10%) |
Jan 15, 2009 | 31.48 | 34.05 | 30.37 | 33.65 | 496,702 | +1.96(+6.18%) |
Jan 14, 2009 | 33.00 | 33.20 | 31.21 | 31.69 | 366,508 | -0.89(-2.73%) |
Jan 13, 2009 | 31.71 | 32.98 | 31.20 | 32.58 | 242,163 | +0.76(+2.39%) |
Jan 12, 2009 | 32.16 | 32.72 | 31.15 | 31.82 | 310,603 | -0.70(-2.15%) |
Jan 09, 2009 | 32.75 | 33.90 | 30.88 | 32.52 | 392,130 | +0.13(+0.40%) |
Jan 08, 2009 | 33.30 | 34.30 | 31.71 | 32.39 | 612,963 | -0.87(-2.62%) |
Jan 07, 2009 | 35.68 | 35.68 | 33.05 | 33.26 | 514,844 | -1.74(-4.97%) |
Jan 06, 2009 | 33.38 | 35.57 | 32.11 | 35.00 | 1,184,203 | -0.85(-2.37%) |
Jan 05, 2009 | 35.80 | 36.19 | 35.10 | 35.85 | 648,707 | +0.24(+0.67%) |
Jan 02, 2009 | 37.40 | 38.24 | 35.55 | 35.61 | 571,948 | -2.01(-5.34%) |
Dec 31, 2008 | 36.70 | 38.33 | 36.48 | 37.62 | 419,307 | +0.82(+2.23%) |
Dec 30, 2008 | 36.25 | 36.96 | 35.74 | 36.80 | 308,197 | +0.85(+2.36%) |
Dec 29, 2008 | 37.25 | 37.25 | 35.55 | 35.95 | 225,612 | -1.14(-3.07%) |
Dec 26, 2008 | 36.34 | 37.43 | 36.23 | 37.09 | 118,907 | +1.07(+2.97%) |
Dec 24, 2008 | 35.94 | 36.77 | 35.50 | 36.02 | 118,174 | -0.09(-0.25%) |
Dec 23, 2008 | 36.66 | 37.94 | 35.53 | 36.11 | 491,811 | -0.55(-1.50%) |
Dec 22, 2008 | 34.50 | 36.79 | 34.50 | 36.66 | 845,783 | +1.16(+3.27%) |
Dec 19, 2008 | 34.35 | 35.63 | 33.58 | 35.50 | 555,196 | +1.85(+5.50%) |
Dec 18, 2008 | 33.35 | 34.39 | 32.98 | 33.65 | 257,174 | +0.29(+0.87%) |
Dec 17, 2008 | 33.41 | 34.12 | 32.90 | 33.36 | 196,580 | -0.21(-0.63%) |
Dec 16, 2008 | 32.63 | 34.61 | 32.25 | 33.57 | 454,423 | +1.32(+4.09%) |
Dec 15, 2008 | 33.32 | 35.41 | 31.51 | 32.25 | 417,307 | -1.15(-3.44%) |
Dec 12, 2008 | 31.90 | 33.44 | 31.52 | 33.40 | 189,113 | +0.87(+2.67%) |
Dec 11, 2008 | 31.56 | 33.36 | 31.56 | 32.53 | 325,127 | +0.97(+3.07%) |
Dec 10, 2008 | 32.91 | 33.23 | 31.09 | 31.56 | 198,829 | -0.93(-2.86%) |
Dec 09, 2008 | 33.40 | 33.96 | 31.72 | 32.49 | 372,624 | -1.13(-3.36%) |
Dec 08, 2008 | 32.51 | 33.98 | 31.01 | 33.62 | 902,079 | +1.18(+3.64%) |
Dec 05, 2008 | 27.13 | 32.91 | 27.13 | 32.44 | 1,288,501 | +5.53(+20.55%) |
Dec 04, 2008 | 26.34 | 28.19 | 25.89 | 26.91 | 514,277 | -0.02(-0.07%) |
Dec 03, 2008 | 25.31 | 27.28 | 23.63 | 26.93 | 378,707 | +2.33(+9.47%) |
Dec 02, 2008 | 26.38 | 26.87 | 23.94 | 24.60 | 399,745 | -1.32(-5.09%) |
Dec 01, 2008 | 26.02 | 26.96 | 25.75 | 25.92 | 272,698 | -1.41(-5.16%) |
Nov 28, 2008 | 26.97 | 27.33 | 26.81 | 27.33 | 109,326 | +0.02(+0.07%) |
Nov 26, 2008 | 24.19 | 27.42 | 23.74 | 27.31 | 213,577 | +2.59(+10.48%) |
Nov 25, 2008 | 24.17 | 25.31 | 23.70 | 24.72 | 305,454 | +0.95(+4.00%) |
Nov 24, 2008 | 22.00 | 24.09 | 21.71 | 23.77 | 471,190 | +2.27(+10.56%) |
Nov 21, 2008 | 23.71 | 23.71 | 19.19 | 21.50 | 1,461,900 | -2.08(-8.82%) |
Nov 20, 2008 | 24.37 | 24.62 | 23.42 | 23.58 | 354,635 | -1.13(-4.57%) |
Nov 19, 2008 | 26.13 | 26.70 | 24.52 | 24.71 | 464,445 | -1.42(-5.43%) |
Nov 18, 2008 | 26.62 | 26.62 | 24.56 | 26.13 | 386,943 | -0.29(-1.10%) |
Nov 17, 2008 | 26.46 | 27.26 | 26.21 | 26.42 | 227,980 | -0.26(-0.97%) |
Nov 14, 2008 | 26.53 | 27.59 | 26.33 | 26.68 | 619,657 | -0.35(-1.29%) |
Nov 13, 2008 | 25.00 | 27.03 | 24.68 | 27.03 | 333,591 | +1.88(+7.48%) |
Nov 12, 2008 | 25.37 | 26.21 | 25.10 | 25.15 | 247,789 | -0.66(-2.56%) |
Nov 11, 2008 | 25.14 | 26.32 | 25.04 | 25.81 | 339,087 | +0.53(+2.10%) |
Nov 10, 2008 | 27.14 | 27.25 | 24.98 | 25.28 | 427,768 | -0.72(-2.77%) |
Nov 07, 2008 | 26.08 | 27.46 | 24.85 | 26.00 | 1,462,109 | -1.31(-4.80%) |
Nov 06, 2008 | 26.97 | 28.88 | 26.97 | 27.31 | 184,676 | -0.73(-2.60%) |
Nov 05, 2008 | 28.70 | 29.93 | 27.86 | 28.04 | 215,238 | -1.11(-3.81%) |
Nov 04, 2008 | 28.79 | 29.50 | 26.57 | 29.15 | 517,346 | +0.50(+1.75%) |
Nov 03, 2008 | 29.27 | 30.62 | 28.27 | 28.65 | 322,451 | -1.95(-6.37%) |
Oct 31, 2008 | 28.70 | 30.69 | 27.44 | 30.60 | 347,022 | +1.86(+6.47%) |
Oct 30, 2008 | 28.31 | 28.87 | 27.01 | 28.74 | 231,668 | +1.03(+3.72%) |
Oct 29, 2008 | 26.33 | 28.61 | 26.05 | 27.71 | 632,192 | +1.59(+6.09%) |
Oct 28, 2008 | 21.96 | 26.79 | 21.73 | 26.12 | 581,478 | +4.39(+20.20%) |
Oct 27, 2008 | 20.92 | 24.28 | 20.90 | 21.73 | 423,084 | +0.53(+2.50%) |
Oct 24, 2008 | 23.33 | 23.93 | 20.50 | 21.20 | 415,049 | -3.26(-13.33%) |
Oct 23, 2008 | 25.02 | 25.97 | 23.42 | 24.46 | 272,992 | -0.54(-2.16%) |
Oct 22, 2008 | 26.21 | 27.57 | 24.98 | 25.00 | 482,792 | -1.51(-5.70%) |
Oct 21, 2008 | 27.09 | 27.98 | 26.27 | 26.51 | 279,522 | -0.99(-3.60%) |
Oct 20, 2008 | 27.23 | 28.00 | 26.01 | 27.50 | 266,037 | +0.83(+3.11%) |
Oct 17, 2008 | 27.27 | 28.66 | 24.50 | 26.67 | 406,023 | -1.33(-4.75%) |
Oct 16, 2008 | 28.60 | 29.39 | 27.05 | 28.00 | 479,603 | -0.29(-1.03%) |
Oct 15, 2008 | 28.84 | 29.69 | 27.96 | 28.29 | 296,500 | -0.71(-2.45%) |
Oct 14, 2008 | 29.78 | 30.25 | 28.29 | 29.00 | 347,594 | -0.11(-0.38%) |
Oct 13, 2008 | 28.87 | 29.20 | 27.08 | 29.11 | 442,317 | +2.18(+8.10%) |
Oct 10, 2008 | 24.14 | 28.72 | 23.63 | 26.93 | 552,864 | +1.98(+7.94%) |
Oct 09, 2008 | 26.10 | 26.88 | 24.27 | 24.95 | 439,399 | -1.05(-4.04%) |
Oct 08, 2008 | 26.25 | 26.48 | 24.35 | 26.00 | 739,824 | -0.52(-1.96%) |
Oct 07, 2008 | 27.68 | 28.87 | 25.99 | 26.52 | 404,419 | -0.80(-2.93%) |
Oct 06, 2008 | 29.40 | 29.50 | 26.09 | 27.32 | 426,862 | -2.78(-9.24%) |
Oct 03, 2008 | 32.12 | 32.24 | 29.00 | 30.10 | 409,850 | -1.45(-4.60%) |
Oct 02, 2008 | 32.46 | 33.48 | 31.25 | 31.55 | 166,360 | -1.11(-3.40%) |
Oct 01, 2008 | 32.36 | 33.17 | 31.61 | 32.66 | 174,350 | -0.61(-1.83%) |
Sep 30, 2008 | 33.19 | 34.62 | 32.05 | 33.27 | 308,882 | +0.13(+0.39%) |
Sep 29, 2008 | 34.73 | 35.59 | 33.04 | 33.14 | 322,823 | -2.40(-6.75%) |
Sep 26, 2008 | 35.01 | 35.67 | 34.73 | 35.54 | 136,180 | -0.16(-0.45%) |
Sep 25, 2008 | 36.80 | 36.86 | 35.43 | 35.70 | 223,037 | -1.00(-2.72%) |
Sep 24, 2008 | 36.85 | 37.00 | 36.15 | 36.70 | 184,538 | -0.12(-0.33%) |
Sep 23, 2008 | 35.94 | 37.00 | 35.35 | 36.82 | 254,504 | +0.97(+2.71%) |
Sep 22, 2008 | 35.70 | 36.31 | 35.20 | 35.85 | 240,117 | -0.14(-0.39%) |
Sep 19, 2008 | 36.92 | 36.94 | 35.13 | 35.99 | 727,717 | +0.97(+2.77%) |
Sep 18, 2008 | 33.25 | 35.02 | 32.36 | 35.02 | 586,174 | +2.33(+7.13%) |
Sep 17, 2008 | 32.12 | 33.32 | 31.67 | 32.69 | 400,610 | +0.00(+0.00%) |
Sep 16, 2008 | 32.11 | 33.01 | 31.78 | 32.69 | 332,741 | +0.02(+0.06%) |
Sep 15, 2008 | 32.98 | 33.37 | 31.65 | 32.67 | 297,605 | -1.36(-4.00%) |
Sep 12, 2008 | 34.01 | 34.98 | 33.40 | 34.03 | 198,117 | -0.20(-0.58%) |
Sep 11, 2008 | 33.50 | 34.29 | 33.16 | 34.23 | 247,906 | +0.45(+1.33%) |
Sep 10, 2008 | 33.46 | 34.35 | 32.90 | 33.78 | 240,324 | +0.78(+2.36%) |
Sep 09, 2008 | 33.55 | 34.71 | 32.66 | 33.00 | 274,311 | -0.59(-1.76%) |
Sep 08, 2008 | 33.25 | 34.58 | 32.48 | 33.59 | 367,751 | +0.72(+2.19%) |
Sep 05, 2008 | 32.60 | 33.17 | 31.91 | 32.87 | 280,019 | +0.15(+0.46%) |
Sep 04, 2008 | 34.68 | 35.00 | 32.51 | 32.72 | 490,306 | -2.26(-6.46%) |
Sep 03, 2008 | 33.80 | 35.03 | 32.52 | 34.98 | 513,945 | +0.82(+2.40%) |
Sep 02, 2008 | 31.12 | 34.35 | 31.10 | 34.16 | 524,090 | +1.91(+5.92%) |
Aug 29, 2008 | 32.47 | 32.58 | 31.09 | 32.25 | 173,678 | -0.25(-0.77%) |
Aug 28, 2008 | 29.87 | 33.50 | 29.87 | 32.50 | 527,962 | +2.23(+7.37%) |
Aug 27, 2008 | 30.05 | 30.47 | 29.92 | 30.27 | 188,508 | +0.28(+0.93%) |
Aug 26, 2008 | 30.01 | 30.38 | 29.48 | 29.99 | 176,666 | -0.13(-0.43%) |
Aug 25, 2008 | 29.99 | 30.31 | 29.95 | 30.12 | 148,998 | +0.12(+0.40%) |
Aug 22, 2008 | 29.88 | 30.37 | 29.35 | 30.00 | 314,476 | +0.22(+0.74%) |
Aug 21, 2008 | 30.32 | 30.56 | 29.54 | 29.78 | 168,630 | -0.71(-2.33%) |
Aug 20, 2008 | 31.16 | 31.98 | 30.43 | 30.49 | 315,232 | -0.80(-2.56%) |
Aug 19, 2008 | 32.20 | 32.25 | 31.03 | 31.29 | 289,414 | -0.92(-2.86%) |
Aug 18, 2008 | 32.66 | 32.66 | 31.80 | 32.21 | 317,540 | -0.45(-1.38%) |
Aug 15, 2008 | 33.30 | 33.31 | 32.52 | 32.66 | 223,204 | -0.34(-1.03%) |
Aug 14, 2008 | 32.35 | 33.11 | 32.11 | 33.00 | 275,987 | -0.11(-0.33%) |
Aug 13, 2008 | 31.83 | 33.30 | 31.83 | 33.11 | 352,029 | +0.29(+0.88%) |
Aug 12, 2008 | 32.88 | 34.00 | 32.03 | 32.82 | 278,336 | -0.32(-0.97%) |
Aug 11, 2008 | 33.88 | 33.98 | 32.80 | 33.14 | 327,447 | -0.86(-2.53%) |
Aug 08, 2008 | 33.55 | 34.30 | 32.89 | 34.00 | 290,464 | +0.45(+1.34%) |
Aug 07, 2008 | 33.01 | 34.00 | 32.10 | 33.55 | 487,459 | -0.38(-1.12%) |
Aug 06, 2008 | 33.51 | 34.00 | 32.88 | 33.93 | 537,549 | -0.17(-0.50%) |
Aug 05, 2008 | 30.07 | 34.80 | 30.07 | 34.10 | 1,521,386 | +6.88(+25.28%) |
Aug 04, 2008 | 28.94 | 28.94 | 25.77 | 27.22 | 249,908 | -1.24(-4.36%) |
Aug 01, 2008 | 29.97 | 30.21 | 28.21 | 28.46 | 161,461 | -1.74(-5.76%) |
Jul 31, 2008 | 29.47 | 30.39 | 29.24 | 30.20 | 154,185 | +0.37(+1.24%) |
Jul 30, 2008 | 29.56 | 30.27 | 28.23 | 29.83 | 187,392 | +0.67(+2.30%) |
Jul 29, 2008 | 29.16 | 29.70 | 28.66 | 29.16 | 83,250 | +0.55(+1.92%) |
Jul 28, 2008 | 29.65 | 29.76 | 27.95 | 28.61 | 199,566 | -1.19(-3.99%) |
Jul 25, 2008 | 29.50 | 30.00 | 27.68 | 29.80 | 139,220 | +0.27(+0.91%) |
Jul 24, 2008 | 28.50 | 29.53 | 27.92 | 29.53 | 149,580 | +1.02(+3.58%) |
Jul 23, 2008 | 28.07 | 28.70 | 27.58 | 28.51 | 168,884 | +0.51(+1.82%) |
Jul 22, 2008 | 27.39 | 28.41 | 27.24 | 28.00 | 86,967 | +0.16(+0.57%) |
Jul 21, 2008 | 28.25 | 28.46 | 27.30 | 27.84 | 69,522 | -0.25(-0.89%) |
Jul 18, 2008 | 27.91 | 28.50 | 27.50 | 28.09 | 142,295 | +0.32(+1.15%) |
Jul 17, 2008 | 28.10 | 28.48 | 27.44 | 27.77 | 135,279 | -0.31(-1.10%) |
Jul 16, 2008 | 27.50 | 28.08 | 26.78 | 28.08 | 388,665 | +0.57(+2.07%) |
Jul 15, 2008 | 27.59 | 28.18 | 27.11 | 27.51 | 199,442 | -0.27(-0.97%) |
Jul 14, 2008 | 29.01 | 29.48 | 27.24 | 27.78 | 229,853 | -0.99(-3.44%) |
Jul 11, 2008 | 29.25 | 29.50 | 28.07 | 28.77 | 319,768 | -0.26(-0.90%) |
Jul 10, 2008 | 28.29 | 29.17 | 27.52 | 29.03 | 292,510 | +0.65(+2.29%) |
Jul 09, 2008 | 27.71 | 29.18 | 26.77 | 28.38 | 553,465 | +0.86(+3.12%) |
Jul 08, 2008 | 25.77 | 27.67 | 25.11 | 27.52 | 375,512 | +1.86(+7.25%) |
Jul 07, 2008 | 25.26 | 26.08 | 25.07 | 25.66 | 580,236 | +0.62(+2.48%) |
Jul 04, 2008 | 27.09 | 27.27 | 24.90 | 25.04 | 300,811 | +0.00(+0.00%) |
Jul 03, 2008 | 27.09 | 27.27 | 24.90 | 25.04 | 300,811 | -2.09(-7.70%) |
Jul 02, 2008 | 30.76 | 30.89 | 26.82 | 27.13 | 478,145 | -3.51(-11.46%) |
Jul 01, 2008 | 30.14 | 31.11 | 30.11 | 30.64 | 448,207 | -0.12(-0.39%) |
Jun 30, 2008 | 30.00 | 31.24 | 29.75 | 30.76 | 524,264 | +0.52(+1.72%) |
Jun 27, 2008 | 29.92 | 30.44 | 28.56 | 30.24 | 2,118,899 | +0.15(+0.50%) |
Jun 26, 2008 | 30.50 | 30.63 | 29.42 | 30.09 | 503,304 | -0.78(-2.53%) |
Jun 25, 2008 | 29.18 | 31.06 | 29.14 | 30.87 | 479,176 | +1.64(+5.61%) |
Jun 24, 2008 | 29.00 | 29.84 | 29.00 | 29.23 | 193,550 | -0.06(-0.20%) |
Jun 23, 2008 | 29.00 | 29.96 | 28.73 | 29.29 | 203,718 | +0.37(+1.28%) |
Jun 20, 2008 | 29.53 | 29.74 | 28.66 | 28.92 | 325,209 | -0.62(-2.10%) |
Jun 19, 2008 | 29.00 | 29.57 | 28.96 | 29.54 | 171,440 | -0.06(-0.20%) |
Jun 18, 2008 | 29.64 | 30.14 | 29.27 | 29.60 | 278,625 | -0.22(-0.74%) |
Jun 17, 2008 | 30.12 | 30.70 | 29.13 | 29.82 | 204,073 | -0.28(-0.93%) |
Jun 16, 2008 | 29.55 | 30.72 | 29.33 | 30.10 | 526,895 | -0.08(-0.27%) |
Jun 13, 2008 | 30.22 | 30.58 | 29.70 | 30.18 | 295,798 | -0.21(-0.69%) |
Jun 12, 2008 | 29.54 | 30.68 | 29.54 | 30.39 | 443,319 | +0.91(+3.09%) |
Jun 11, 2008 | 29.50 | 30.00 | 28.77 | 29.48 | 153,441 | -0.29(-0.97%) |
Jun 10, 2008 | 30.02 | 30.68 | 29.62 | 29.77 | 181,042 | -1.07(-3.47%) |
Jun 09, 2008 | 31.13 | 31.73 | 30.31 | 30.84 | 332,763 | -0.41(-1.31%) |
Jun 06, 2008 | 33.35 | 33.35 | 30.65 | 31.25 | 598,014 | -2.85(-8.36%) |
Jun 05, 2008 | 31.75 | 34.41 | 31.66 | 34.10 | 516,679 | +2.37(+7.47%) |
Jun 04, 2008 | 30.31 | 32.25 | 30.17 | 31.73 | 213,643 | +1.38(+4.55%) |
Jun 03, 2008 | 30.44 | 30.79 | 29.85 | 30.35 | 352,904 | -0.09(-0.30%) |
Jun 02, 2008 | 31.37 | 31.50 | 29.85 | 30.44 | 464,266 | -1.23(-3.88%) |
May 30, 2008 | 31.27 | 32.50 | 30.50 | 31.67 | 694,010 | +0.38(+1.21%) |
May 29, 2008 | 29.87 | 31.34 | 29.75 | 31.29 | 445,099 | +1.29(+4.30%) |
May 28, 2008 | 29.75 | 30.05 | 29.65 | 30.00 | 199,634 | +0.27(+0.91%) |
May 27, 2008 | 29.99 | 30.08 | 29.00 | 29.73 | 245,321 | -0.08(-0.27%) |
May 26, 2008 | 29.02 | 30.00 | 29.02 | 29.81 | 350,973 | +0.00(+0.00%) |
May 23, 2008 | 29.02 | 30.00 | 29.02 | 29.81 | 350,973 | +0.49(+1.67%) |
May 22, 2008 | 27.64 | 29.34 | 27.64 | 29.32 | 216,526 | +1.45(+5.20%) |
May 21, 2008 | 27.34 | 28.04 | 27.24 | 27.87 | 199,958 | +0.40(+1.46%) |
May 20, 2008 | 26.99 | 28.12 | 26.99 | 27.47 | 348,211 | +0.33(+1.22%) |
May 19, 2008 | 27.33 | 27.40 | 26.91 | 27.14 | 193,730 | -0.24(-0.88%) |
May 16, 2008 | 28.67 | 28.80 | 27.25 | 27.38 | 164,401 | -1.13(-3.96%) |
May 15, 2008 | 29.16 | 29.26 | 28.09 | 28.51 | 191,977 | -0.61(-2.09%) |
May 14, 2008 | 29.00 | 29.75 | 28.20 | 29.12 | 148,350 | +0.22(+0.76%) |
May 13, 2008 | 28.91 | 29.29 | 28.28 | 28.90 | 174,463 | -0.07(-0.24%) |
May 12, 2008 | 28.40 | 29.22 | 27.31 | 28.97 | 472,261 | +0.57(+2.01%) |
May 09, 2008 | 28.26 | 29.00 | 27.73 | 28.40 | 369,045 | -0.44(-1.53%) |
May 08, 2008 | 29.71 | 29.91 | 27.62 | 28.84 | 463,558 | -0.87(-2.93%) |
May 07, 2008 | 29.99 | 31.00 | 29.09 | 29.71 | 1,293,220 | +2.53(+9.31%) |
May 06, 2008 | 27.10 | 28.51 | 26.26 | 27.18 | 314,725 | +0.18(+0.67%) |
May 05, 2008 | 27.00 | 27.13 | 26.38 | 27.00 | 260,333 | +0.05(+0.19%) |
May 02, 2008 | 27.00 | 27.38 | 26.60 | 26.95 | 233,913 | +0.21(+0.79%) |