Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.81 | 25.20 | 23.59 | 23.75 | 3,808,872 | -1.16(-4.67%) |
Apr 29, 2009 | 24.19 | 25.10 | 23.75 | 24.92 | 2,700,353 | +1.03(+4.31%) |
Apr 28, 2009 | 23.14 | 24.31 | 23.14 | 23.89 | 3,054,108 | +0.12(+0.50%) |
Apr 27, 2009 | 23.74 | 24.05 | 23.32 | 23.77 | 3,024,099 | -0.12(-0.50%) |
Apr 24, 2009 | 25.14 | 25.22 | 23.67 | 23.89 | 5,349,916 | -1.19(-4.76%) |
Apr 23, 2009 | 24.19 | 25.38 | 24.16 | 25.08 | 4,785,350 | +0.99(+4.09%) |
Apr 22, 2009 | 24.71 | 25.16 | 23.98 | 24.10 | 4,094,169 | -1.08(-4.27%) |
Apr 21, 2009 | 22.49 | 25.38 | 22.23 | 25.17 | 4,707,200 | +2.55(+11.29%) |
Apr 20, 2009 | 24.37 | 24.40 | 22.55 | 22.62 | 3,609,444 | -1.78(-7.28%) |
Apr 17, 2009 | 25.25 | 25.25 | 24.23 | 24.40 | 3,295,986 | -0.40(-1.63%) |
Apr 16, 2009 | 24.64 | 24.99 | 23.70 | 24.80 | 3,170,592 | +0.45(+1.84%) |
Apr 15, 2009 | 22.40 | 24.46 | 22.14 | 24.35 | 4,308,593 | +1.72(+7.59%) |
Apr 14, 2009 | 23.58 | 23.58 | 22.63 | 22.64 | 3,593,694 | -1.21(-5.07%) |
Apr 13, 2009 | 23.59 | 24.10 | 23.07 | 23.84 | 3,465,927 | +0.16(+0.69%) |
Apr 09, 2009 | 21.98 | 23.68 | 21.60 | 23.68 | 4,329,480 | +2.43(+11.45%) |
Apr 08, 2009 | 20.83 | 21.52 | 20.74 | 21.25 | 2,605,037 | +0.51(+2.45%) |
Apr 07, 2009 | 20.83 | 21.17 | 20.60 | 20.74 | 1,911,663 | -0.73(-3.41%) |
Apr 06, 2009 | 21.53 | 21.69 | 20.92 | 21.47 | 2,339,079 | -0.54(-2.44%) |
Apr 03, 2009 | 21.69 | 22.01 | 21.29 | 22.01 | 2,283,341 | +0.04(+0.20%) |
Apr 02, 2009 | 20.69 | 21.96 | 20.31 | 21.96 | 5,225,468 | +1.75(+8.64%) |
Apr 01, 2009 | 20.26 | 20.71 | 19.75 | 20.22 | 3,349,377 | -0.40(-1.96%) |
Mar 31, 2009 | 19.78 | 20.78 | 19.78 | 20.62 | 3,411,554 | +1.05(+5.34%) |
Mar 30, 2009 | 20.28 | 20.56 | 19.35 | 19.57 | 3,544,954 | -2.40(-10.94%) |
Mar 26, 2009 | 21.28 | 22.22 | 20.89 | 21.98 | 3,877,698 | +0.94(+4.47%) |
Mar 25, 2009 | 20.40 | 21.10 | 19.93 | 21.04 | 2,897,945 | +0.87(+4.29%) |
Mar 24, 2009 | 20.25 | 21.31 | 19.81 | 20.17 | 3,621,334 | -0.52(-2.52%) |
Mar 23, 2009 | 19.48 | 20.87 | 19.31 | 20.69 | 3,761,991 | +1.78(+9.39%) |
Mar 20, 2009 | 18.57 | 19.42 | 18.56 | 18.92 | 2,395,309 | +0.06(+0.32%) |
Mar 19, 2009 | 20.93 | 21.04 | 18.86 | 18.86 | 3,229,847 | -2.00(-9.59%) |
Mar 18, 2009 | 19.20 | 20.92 | 18.68 | 20.86 | 3,598,045 | +1.45(+7.46%) |
Mar 17, 2009 | 18.11 | 19.41 | 18.01 | 19.41 | 3,117,297 | +1.09(+5.95%) |
Mar 16, 2009 | 19.31 | 19.44 | 18.20 | 18.32 | 2,759,884 | -0.91(-4.74%) |
Mar 13, 2009 | 19.23 | 19.40 | 18.87 | 19.23 | 3,482,219 | +0.13(+0.70%) |
Mar 12, 2009 | 17.99 | 19.11 | 17.65 | 19.10 | 3,123,142 | +0.96(+5.27%) |
Mar 11, 2009 | 17.68 | 18.26 | 17.39 | 18.14 | 2,824,456 | +0.48(+2.71%) |
Mar 10, 2009 | 15.99 | 17.66 | 15.87 | 17.66 | 3,063,965 | +1.79(+11.29%) |
Mar 09, 2009 | 15.59 | 16.29 | 15.59 | 15.87 | 2,519,174 | -0.10(-0.65%) |
Mar 06, 2009 | 16.50 | 16.66 | 15.07 | 15.98 | 4,140,992 | -0.51(-3.08%) |
Mar 05, 2009 | 17.30 | 17.30 | 16.38 | 16.48 | 3,427,629 | -0.76(-4.42%) |
Mar 04, 2009 | 17.42 | 17.57 | 16.96 | 17.25 | 2,568,428 | +0.18(+1.05%) |
Mar 02, 2009 | 17.50 | 17.68 | 16.93 | 17.07 | 2,598,013 | -0.66(-3.71%) |
Feb 27, 2009 | 18.17 | 18.62 | 17.71 | 17.72 | 3,278,747 | -0.79(-4.27%) |
Feb 26, 2009 | 19.35 | 19.37 | 18.41 | 18.51 | 2,540,064 | -0.21(-1.12%) |
Feb 25, 2009 | 18.53 | 19.34 | 18.13 | 18.72 | 3,222,886 | -0.13(-0.71%) |
Feb 24, 2009 | 17.84 | 18.93 | 17.68 | 18.86 | 3,972,532 | +1.05(+5.87%) |
Feb 23, 2009 | 19.37 | 19.37 | 17.81 | 17.81 | 2,426,156 | -1.31(-6.87%) |
Feb 20, 2009 | 17.75 | 19.62 | 17.71 | 19.13 | 15,564,028 | +0.81(+4.40%) |
Feb 19, 2009 | 18.80 | 19.22 | 18.29 | 18.32 | 2,288,303 | -0.49(-2.62%) |
Feb 18, 2009 | 18.68 | 19.10 | 18.39 | 18.81 | 2,861,032 | +0.06(+0.32%) |
Feb 17, 2009 | 18.66 | 19.22 | 18.45 | 18.75 | 3,693,659 | -0.37(-1.95%) |
Feb 13, 2009 | 19.26 | 19.66 | 18.90 | 19.13 | 3,559,549 | -0.30(-1.54%) |
Feb 12, 2009 | 18.54 | 19.54 | 18.53 | 19.42 | 2,809,636 | +0.04(+0.23%) |
Feb 11, 2009 | 19.02 | 19.56 | 18.68 | 19.38 | 3,172,957 | +0.54(+2.85%) |
Feb 10, 2009 | 19.81 | 20.26 | 18.78 | 18.84 | 4,115,852 | -1.27(-6.31%) |
Feb 09, 2009 | 20.20 | 20.37 | 19.57 | 20.11 | 3,407,062 | -0.16(-0.81%) |
Feb 06, 2009 | 18.95 | 20.34 | 18.95 | 20.28 | 3,987,140 | +1.25(+6.59%) |
Feb 05, 2009 | 18.35 | 19.40 | 18.31 | 19.02 | 4,306,274 | +0.51(+2.74%) |
Feb 04, 2009 | 17.65 | 18.74 | 17.53 | 18.51 | 3,970,292 | +0.94(+5.35%) |
Feb 03, 2009 | 17.14 | 17.84 | 16.81 | 17.57 | 3,337,783 | +0.55(+3.25%) |
Feb 02, 2009 | 16.56 | 17.10 | 16.41 | 17.02 | 3,500,253 | +0.24(+1.42%) |
Jan 30, 2009 | 17.71 | 17.71 | 16.60 | 16.78 | 3,068,856 | -0.61(-3.52%) |
Jan 29, 2009 | 18.42 | 18.68 | 17.36 | 17.39 | 3,781,660 | -1.42(-7.54%) |
Jan 28, 2009 | 18.17 | 18.93 | 17.89 | 18.81 | 4,107,671 | +1.24(+7.05%) |
Jan 27, 2009 | 17.71 | 17.77 | 17.19 | 17.57 | 2,939,202 | +0.46(+2.71%) |
Jan 26, 2009 | 17.92 | 18.36 | 16.78 | 17.11 | 2,927,824 | -0.76(-4.26%) |
Jan 23, 2009 | 16.96 | 17.92 | 16.80 | 17.87 | 3,334,491 | +0.48(+2.75%) |
Jan 22, 2009 | 17.54 | 18.26 | 16.53 | 17.39 | 4,219,256 | -0.55(-3.08%) |
Jan 21, 2009 | 16.99 | 18.04 | 16.45 | 17.95 | 4,308,260 | +1.00(+5.90%) |
Jan 20, 2009 | 18.28 | 18.81 | 16.92 | 16.95 | 4,642,215 | -1.94(-10.28%) |
Jan 16, 2009 | 19.42 | 19.54 | 18.53 | 18.89 | 4,230,477 | +0.03(+0.16%) |
Jan 15, 2009 | 18.83 | 19.54 | 18.04 | 18.86 | 4,481,189 | +0.43(+2.35%) |
Jan 14, 2009 | 18.68 | 18.98 | 18.23 | 18.42 | 2,158,739 | -0.82(-4.27%) |
Jan 13, 2009 | 19.37 | 19.48 | 18.83 | 19.25 | 3,103,045 | -0.03(-0.16%) |
Jan 12, 2009 | 19.56 | 19.77 | 19.13 | 19.28 | 2,764,731 | -0.22(-1.15%) |
Jan 09, 2009 | 19.86 | 20.22 | 19.25 | 19.50 | 4,082,167 | -0.51(-2.54%) |
Jan 08, 2009 | 18.81 | 20.37 | 18.65 | 20.01 | 12,407,538 | -0.12(-0.59%) |
Jan 07, 2009 | 20.81 | 20.95 | 20.07 | 20.13 | 1,322,454 | -1.02(-4.80%) |
Jan 06, 2009 | 21.08 | 21.28 | 20.53 | 21.14 | 1,817,394 | +0.48(+2.31%) |
Jan 05, 2009 | 21.43 | 21.50 | 20.57 | 20.66 | 1,693,588 | -0.61(-2.88%) |
Jan 02, 2009 | 21.47 | 21.47 | 20.77 | 21.28 | 1,682,526 | +0.00(+0.00%) |
Dec 31, 2008 | 20.01 | 21.55 | 19.71 | 21.28 | 2,545,823 | +1.25(+6.26%) |
Dec 30, 2008 | 19.34 | 20.02 | 18.86 | 20.02 | 1,651,300 | +0.90(+4.68%) |
Dec 29, 2008 | 19.13 | 19.34 | 19.05 | 19.13 | 1,402,626 | -0.15(-0.77%) |
Dec 26, 2008 | 18.99 | 19.40 | 18.99 | 19.28 | 468,396 | +0.30(+1.57%) |
Dec 24, 2008 | 18.54 | 18.98 | 18.50 | 18.98 | 268,171 | +0.33(+1.76%) |
Dec 23, 2008 | 18.65 | 19.16 | 18.50 | 18.65 | 1,036,974 | +0.12(+0.64%) |
Dec 22, 2008 | 19.11 | 19.11 | 18.20 | 18.53 | 1,364,356 | -0.25(-1.35%) |
Dec 19, 2008 | 19.25 | 19.74 | 18.71 | 18.78 | 1,881,397 | -0.39(-2.02%) |
Dec 18, 2008 | 19.86 | 20.01 | 18.95 | 19.17 | 1,684,085 | -0.27(-1.38%) |
Dec 17, 2008 | 19.32 | 19.86 | 18.99 | 19.44 | 2,043,361 | -0.40(-2.03%) |
Dec 16, 2008 | 18.65 | 19.84 | 18.63 | 19.84 | 2,816,316 | +0.96(+5.06%) |
Dec 15, 2008 | 19.40 | 19.60 | 18.62 | 18.89 | 2,089,920 | -0.46(-2.39%) |
Dec 12, 2008 | 19.35 | 19.50 | 18.47 | 19.35 | 3,034,290 | +0.06(+0.31%) |
Dec 11, 2008 | 19.80 | 20.57 | 19.29 | 19.29 | 3,006,997 | -0.87(-4.30%) |
Dec 10, 2008 | 19.41 | 20.53 | 18.59 | 20.16 | 2,727,022 | +1.05(+5.47%) |
Dec 09, 2008 | 18.63 | 19.60 | 18.23 | 19.11 | 3,225,065 | +0.28(+1.51%) |
Dec 08, 2008 | 19.59 | 19.59 | 18.05 | 18.83 | 4,219,727 | -0.34(-1.79%) |
Dec 05, 2008 | 17.02 | 19.22 | 16.98 | 19.17 | 2,499,392 | +1.69(+9.65%) |
Dec 04, 2008 | 18.39 | 18.63 | 17.27 | 17.48 | 2,337,685 | -1.33(-7.06%) |
Dec 03, 2008 | 17.48 | 18.89 | 16.96 | 18.81 | 2,010,772 | +1.05(+5.88%) |
Dec 02, 2008 | 17.17 | 17.78 | 16.56 | 17.77 | 2,651,917 | +1.08(+6.44%) |
Dec 01, 2008 | 19.34 | 19.41 | 16.65 | 16.69 | 2,553,875 | -3.17(-15.94%) |
Nov 28, 2008 | 19.53 | 19.86 | 19.14 | 19.86 | 909,210 | +0.31(+1.60%) |
Nov 26, 2008 | 17.22 | 19.59 | 17.22 | 19.54 | 2,098,165 | +1.93(+10.93%) |
Nov 25, 2008 | 17.14 | 17.92 | 16.72 | 17.62 | 2,774,303 | -0.34(-1.91%) |
Nov 24, 2008 | 15.93 | 18.08 | 15.65 | 17.96 | 3,643,418 | +2.17(+13.71%) |
Nov 21, 2008 | 14.83 | 15.98 | 13.95 | 15.80 | 3,640,180 | +1.30(+8.96%) |
Nov 20, 2008 | 15.05 | 16.33 | 14.48 | 14.50 | 3,626,878 | -0.43(-2.90%) |
Nov 19, 2008 | 17.33 | 17.33 | 14.93 | 14.93 | 3,678,745 | -2.31(-13.42%) |
Nov 18, 2008 | 17.44 | 17.81 | 16.59 | 17.25 | 3,359,137 | -0.28(-1.62%) |
Nov 17, 2008 | 18.34 | 18.71 | 17.44 | 17.53 | 2,664,777 | -0.85(-4.63%) |
Nov 14, 2008 | 18.34 | 19.62 | 18.07 | 18.38 | 4,303,894 | -0.43(-2.30%) |
Nov 13, 2008 | 17.13 | 18.98 | 15.84 | 18.81 | 4,629,786 | +1.88(+11.11%) |
Nov 12, 2008 | 18.08 | 18.45 | 16.93 | 16.93 | 2,615,651 | -1.57(-8.47%) |
Nov 11, 2008 | 17.99 | 19.04 | 17.69 | 18.50 | 1,474,567 | +0.25(+1.39%) |
Nov 10, 2008 | 19.20 | 19.57 | 18.05 | 18.25 | 1,101,948 | -0.82(-4.31%) |
Nov 07, 2008 | 18.36 | 19.10 | 18.10 | 19.07 | 1,542,484 | +1.12(+6.24%) |
Nov 06, 2008 | 19.05 | 19.62 | 17.92 | 17.95 | 2,435,108 | -1.67(-8.52%) |
Nov 05, 2008 | 20.17 | 20.41 | 19.57 | 19.62 | 2,245,045 | -0.60(-2.95%) |
Nov 04, 2008 | 20.26 | 20.77 | 19.66 | 20.22 | 2,651,364 | +0.79(+4.07%) |
Nov 03, 2008 | 19.44 | 19.98 | 19.23 | 19.42 | 1,311,493 | -0.42(-2.11%) |
Oct 31, 2008 | 18.26 | 19.91 | 17.78 | 19.84 | 2,960,448 | +1.84(+10.20%) |
Oct 30, 2008 | 18.07 | 18.23 | 17.48 | 18.01 | 2,105,550 | +0.36(+2.03%) |
Oct 29, 2008 | 17.66 | 18.20 | 16.72 | 17.65 | 3,437,333 | -0.16(-0.92%) |
Oct 28, 2008 | 16.23 | 17.83 | 14.96 | 17.81 | 2,560,588 | +1.93(+12.12%) |
Oct 27, 2008 | 15.92 | 16.77 | 15.68 | 15.89 | 2,802,144 | -0.07(-0.47%) |
Oct 24, 2008 | 15.56 | 16.81 | 15.30 | 15.96 | 2,586,506 | -1.33(-7.69%) |
Oct 23, 2008 | 18.72 | 18.72 | 16.89 | 17.29 | 3,504,228 | -0.63(-3.50%) |
Oct 22, 2008 | 19.04 | 19.14 | 17.22 | 17.92 | 2,208,514 | -1.34(-6.98%) |
Oct 21, 2008 | 19.96 | 20.29 | 19.19 | 19.26 | 2,131,382 | -0.33(-1.68%) |
Oct 20, 2008 | 20.53 | 20.59 | 19.10 | 19.59 | 1,837,346 | -0.09(-0.45%) |
Oct 17, 2008 | 18.86 | 24.29 | 18.41 | 19.68 | 3,023,691 | +0.19(+1.00%) |
Oct 16, 2008 | 20.28 | 20.38 | 17.95 | 19.48 | 3,273,434 | +0.72(+3.82%) |
Oct 15, 2008 | 22.10 | 22.10 | 18.68 | 18.77 | 2,929,681 | -3.69(-16.42%) |
Oct 14, 2008 | 22.77 | 22.96 | 21.79 | 22.46 | 4,143,525 | +0.40(+1.83%) |
Oct 13, 2008 | 21.32 | 22.10 | 19.93 | 22.05 | 2,034,563 | +2.46(+12.58%) |
Oct 10, 2008 | 17.90 | 19.84 | 17.16 | 19.59 | 4,761,448 | +1.15(+6.23%) |
Oct 09, 2008 | 22.02 | 22.37 | 18.44 | 18.44 | 3,677,327 | -3.25(-15.00%) |
Oct 08, 2008 | 23.38 | 24.41 | 21.46 | 21.69 | 2,868,304 | -2.03(-8.56%) |
Oct 07, 2008 | 25.16 | 25.16 | 23.29 | 23.73 | 1,825,173 | -0.97(-3.93%) |
Oct 06, 2008 | 24.96 | 25.76 | 24.38 | 24.70 | 1,825,603 | -1.51(-5.75%) |
Oct 03, 2008 | 25.98 | 27.52 | 24.64 | 26.20 | 2,685,791 | +1.93(+7.93%) |
Oct 02, 2008 | 26.43 | 26.92 | 24.28 | 24.28 | 2,322,867 | -1.90(-7.24%) |
Oct 01, 2008 | 24.20 | 26.99 | 24.08 | 26.17 | 3,017,381 | +1.28(+5.16%) |
Sep 30, 2008 | 25.58 | 25.58 | 24.19 | 24.89 | 2,827,295 | +1.00(+4.19%) |
Sep 29, 2008 | 27.25 | 27.44 | 23.89 | 23.89 | 2,244,244 | -3.42(-12.52%) |
Sep 26, 2008 | 27.46 | 28.25 | 27.11 | 27.31 | 1,241,273 | -0.33(-1.19%) |
Sep 25, 2008 | 29.19 | 29.38 | 27.41 | 27.64 | 868,383 | -0.91(-3.19%) |
Sep 24, 2008 | 29.23 | 29.32 | 28.29 | 28.55 | 781,232 | +0.51(+1.81%) |
Sep 23, 2008 | 28.56 | 29.86 | 28.04 | 28.04 | 867,842 | -0.66(-2.29%) |
Sep 22, 2008 | 30.80 | 33.09 | 28.14 | 28.70 | 2,575,699 | -6.36(-18.14%) |
Sep 19, 2008 | 26.88 | 35.07 | 26.26 | 35.06 | 4,024,679 | +5.79(+19.80%) |
Sep 18, 2008 | 26.76 | 30.15 | 24.86 | 29.26 | 7,440,155 | +2.73(+10.30%) |
Sep 17, 2008 | 28.01 | 28.34 | 26.10 | 26.53 | 4,668,483 | -2.49(-8.59%) |
Sep 16, 2008 | 28.22 | 29.03 | 27.38 | 29.03 | 3,141,890 | +0.69(+2.42%) |
Sep 15, 2008 | 29.29 | 30.13 | 28.07 | 28.34 | 2,688,341 | -2.11(-6.92%) |
Sep 12, 2008 | 30.22 | 31.18 | 29.88 | 30.44 | 2,220,058 | -0.19(-0.63%) |
Sep 11, 2008 | 28.95 | 30.79 | 28.64 | 30.64 | 3,084,544 | +1.18(+4.00%) |
Sep 10, 2008 | 29.53 | 29.95 | 28.46 | 29.46 | 2,674,582 | +0.30(+1.02%) |
Sep 09, 2008 | 31.40 | 31.52 | 29.11 | 29.16 | 3,781,637 | -2.93(-9.12%) |
Sep 08, 2008 | 32.13 | 32.77 | 31.19 | 32.09 | 3,312,709 | +0.88(+2.82%) |
Sep 05, 2008 | 30.43 | 31.28 | 29.74 | 31.21 | 2,311,607 | +0.76(+2.50%) |
Sep 04, 2008 | 31.79 | 31.88 | 30.44 | 30.44 | 2,232,603 | -1.43(-4.50%) |
Sep 03, 2008 | 31.49 | 31.88 | 30.92 | 31.88 | 3,506,182 | +0.76(+2.45%) |
Sep 02, 2008 | 30.92 | 31.98 | 30.82 | 31.12 | 3,841,415 | +0.61(+2.01%) |
Aug 29, 2008 | 30.37 | 30.82 | 30.19 | 30.50 | 1,272,563 | -0.24(-0.78%) |
Aug 28, 2008 | 29.71 | 30.76 | 29.22 | 30.74 | 1,644,238 | +0.87(+2.90%) |
Aug 27, 2008 | 29.55 | 29.91 | 29.13 | 29.88 | 1,269,773 | +0.46(+1.57%) |
Aug 26, 2008 | 29.44 | 29.68 | 28.65 | 29.41 | 2,450,213 | -0.06(-0.20%) |
Aug 25, 2008 | 29.38 | 30.28 | 29.38 | 29.47 | 1,673,288 | -1.02(-3.33%) |
Aug 22, 2008 | 30.10 | 30.61 | 30.04 | 30.49 | 2,349,185 | +0.39(+1.29%) |
Aug 21, 2008 | 29.61 | 30.31 | 29.41 | 30.10 | 1,841,860 | +0.06(+0.20%) |
Aug 20, 2008 | 29.94 | 30.37 | 29.49 | 30.04 | 2,191,438 | -0.01(-0.05%) |
Aug 19, 2008 | 29.80 | 30.13 | 29.25 | 30.06 | 2,508,216 | +0.27(+0.90%) |
Aug 18, 2008 | 30.86 | 30.98 | 29.70 | 29.79 | 1,730,926 | -1.22(-3.95%) |
Aug 15, 2008 | 30.70 | 31.19 | 30.38 | 31.01 | 2,015,187 | +0.64(+2.11%) |
Aug 14, 2008 | 29.95 | 30.67 | 29.71 | 30.37 | 2,127,117 | +0.30(+0.99%) |
Aug 13, 2008 | 30.37 | 30.64 | 29.65 | 30.07 | 2,172,415 | -0.57(-1.85%) |
Aug 12, 2008 | 31.00 | 31.35 | 30.13 | 30.64 | 2,475,807 | -0.69(-2.19%) |
Aug 11, 2008 | 31.12 | 31.71 | 30.46 | 31.32 | 2,224,607 | +0.21(+0.67%) |
Aug 08, 2008 | 30.01 | 31.21 | 29.79 | 31.12 | 1,949,731 | +1.09(+3.63%) |
Aug 07, 2008 | 29.98 | 30.52 | 29.83 | 30.03 | 2,342,492 | -0.55(-1.81%) |
Aug 06, 2008 | 31.12 | 31.12 | 30.06 | 30.58 | 2,683,626 | -0.66(-2.10%) |
Aug 05, 2008 | 30.43 | 31.24 | 30.19 | 31.24 | 2,844,546 | +1.45(+4.86%) |
Aug 04, 2008 | 30.12 | 30.44 | 29.49 | 29.79 | 4,751,132 | -1.16(-3.76%) |
Aug 01, 2008 | 29.71 | 31.24 | 29.54 | 30.95 | 5,860,423 | +1.22(+4.12%) |
Jul 31, 2008 | 29.03 | 30.09 | 28.56 | 29.73 | 3,268,299 | +0.28(+0.96%) |
Jul 30, 2008 | 28.65 | 29.56 | 28.27 | 29.44 | 3,424,114 | +1.03(+3.63%) |
Jul 29, 2008 | 28.41 | 28.58 | 26.74 | 28.41 | 3,293,325 | +1.54(+5.72%) |
Jul 28, 2008 | 28.05 | 28.26 | 26.79 | 26.88 | 2,355,155 | -1.07(-3.85%) |
Jul 25, 2008 | 27.55 | 28.14 | 26.91 | 27.95 | 2,742,412 | +0.51(+1.85%) |
Jul 24, 2008 | 28.41 | 28.62 | 27.19 | 27.44 | 3,268,338 | -1.25(-4.37%) |
Jul 23, 2008 | 29.32 | 29.32 | 28.11 | 28.70 | 4,616,363 | -0.63(-2.14%) |
Jul 22, 2008 | 27.02 | 29.32 | 26.95 | 29.32 | 4,408,298 | +1.97(+7.21%) |
Jul 21, 2008 | 28.61 | 28.61 | 27.25 | 27.35 | 2,788,647 | -1.10(-3.88%) |
Jul 18, 2008 | 28.89 | 29.09 | 27.63 | 28.46 | 3,550,127 | -0.60(-2.06%) |
Jul 17, 2008 | 28.79 | 30.09 | 28.44 | 29.06 | 5,778,144 | +1.24(+4.46%) |
Jul 16, 2008 | 24.87 | 27.86 | 24.87 | 27.82 | 3,997,164 | +2.96(+11.89%) |
Jul 15, 2008 | 25.01 | 25.71 | 24.40 | 24.86 | 3,146,651 | -0.16(-0.66%) |
Jul 14, 2008 | 26.23 | 26.25 | 24.90 | 25.02 | 2,541,522 | -0.78(-3.01%) |
Jul 11, 2008 | 25.99 | 26.45 | 25.37 | 25.80 | 3,308,384 | -0.69(-2.59%) |
Jul 10, 2008 | 25.64 | 26.64 | 25.40 | 26.49 | 3,591,938 | +0.97(+3.80%) |
Jul 09, 2008 | 26.55 | 26.70 | 25.47 | 25.52 | 2,919,171 | -0.96(-3.61%) |
Jul 08, 2008 | 26.04 | 26.53 | 25.31 | 26.47 | 3,118,289 | +0.42(+1.60%) |
Jul 07, 2008 | 26.85 | 27.40 | 25.65 | 26.05 | 2,691,667 | -0.64(-2.40%) |
Jul 04, 2008 | 27.04 | 27.29 | 26.50 | 26.70 | 1,718,317 | +0.00(+0.00%) |
Jul 03, 2008 | 27.04 | 27.29 | 26.50 | 26.70 | 1,718,317 | -0.27(-1.00%) |
Jul 02, 2008 | 27.32 | 27.71 | 26.95 | 26.96 | 2,295,976 | +0.04(+0.17%) |
Jul 01, 2008 | 26.83 | 27.64 | 26.67 | 26.92 | 3,834,308 | -0.09(-0.33%) |
Jun 30, 2008 | 27.10 | 27.70 | 26.89 | 27.01 | 1,942,721 | -0.27(-0.99%) |
Jun 27, 2008 | 27.47 | 27.94 | 26.85 | 27.28 | 2,557,982 | -0.25(-0.92%) |
Jun 26, 2008 | 28.37 | 28.67 | 27.49 | 27.53 | 3,800,318 | -1.00(-3.51%) |
Jun 25, 2008 | 28.52 | 29.10 | 28.25 | 28.53 | 1,920,402 | +0.06(+0.21%) |
Jun 24, 2008 | 28.07 | 28.79 | 27.80 | 28.47 | 1,949,144 | +0.37(+1.33%) |
Jun 23, 2008 | 28.35 | 28.56 | 27.67 | 28.10 | 2,012,156 | -0.18(-0.63%) |
Jun 20, 2008 | 29.14 | 29.14 | 25.98 | 28.28 | 2,712,128 | -1.02(-3.47%) |
Jun 19, 2008 | 28.46 | 29.38 | 28.07 | 29.29 | 2,968,210 | +0.93(+3.26%) |
Jun 18, 2008 | 27.86 | 28.70 | 27.28 | 28.37 | 3,656,048 | +1.06(+3.88%) |
Jun 17, 2008 | 28.37 | 28.49 | 27.29 | 27.31 | 1,739,295 | -1.00(-3.53%) |
Jun 16, 2008 | 27.16 | 28.37 | 27.14 | 28.31 | 1,877,325 | +0.91(+3.32%) |
Jun 13, 2008 | 26.85 | 27.40 | 26.68 | 27.40 | 2,288,654 | +0.85(+3.21%) |
Jun 12, 2008 | 26.52 | 27.14 | 26.28 | 26.55 | 1,847,680 | +0.21(+0.79%) |
Jun 11, 2008 | 27.31 | 27.35 | 26.34 | 26.34 | 1,989,238 | -0.90(-3.29%) |
Jun 10, 2008 | 27.02 | 27.35 | 26.31 | 27.23 | 2,088,204 | +0.75(+2.82%) |
Jun 09, 2008 | 27.10 | 27.28 | 26.35 | 26.49 | 1,830,722 | -0.54(-1.99%) |
Jun 06, 2008 | 27.74 | 27.97 | 27.01 | 27.02 | 2,487,165 | -0.87(-3.10%) |
Jun 05, 2008 | 27.32 | 28.22 | 27.26 | 27.89 | 2,165,437 | +0.72(+2.64%) |
Jun 04, 2008 | 27.11 | 27.82 | 27.08 | 27.17 | 2,141,995 | +0.02(+0.06%) |
Jun 03, 2008 | 26.96 | 27.57 | 26.79 | 27.16 | 2,605,080 | +0.34(+1.28%) |
Jun 02, 2008 | 26.88 | 27.17 | 26.35 | 26.82 | 1,614,527 | -0.22(-0.83%) |
May 30, 2008 | 27.14 | 27.32 | 26.80 | 27.04 | 3,185,591 | -0.21(-0.77%) |
May 29, 2008 | 26.68 | 27.40 | 26.39 | 27.25 | 1,920,815 | +0.63(+2.36%) |
May 28, 2008 | 26.58 | 26.70 | 26.16 | 26.62 | 1,629,972 | +0.18(+0.68%) |
May 27, 2008 | 26.11 | 26.56 | 25.82 | 26.44 | 1,905,276 | +0.63(+2.43%) |
May 26, 2008 | 25.82 | 25.99 | 25.55 | 25.82 | 1,550,581 | +0.00(+0.00%) |
May 23, 2008 | 25.82 | 25.99 | 25.55 | 25.82 | 1,550,581 | -0.01(-0.06%) |
May 22, 2008 | 25.88 | 26.23 | 25.64 | 25.83 | 2,357,082 | -0.03(-0.12%) |
May 21, 2008 | 26.61 | 26.85 | 25.82 | 25.86 | 1,813,582 | -0.84(-3.13%) |
May 20, 2008 | 26.73 | 26.91 | 26.37 | 26.70 | 1,740,733 | -0.03(-0.11%) |
May 19, 2008 | 26.88 | 27.41 | 26.59 | 26.73 | 1,374,155 | -0.19(-0.72%) |
May 16, 2008 | 27.08 | 27.20 | 26.53 | 26.92 | 1,333,758 | -0.27(-0.99%) |
May 15, 2008 | 26.74 | 27.25 | 26.61 | 27.19 | 1,280,969 | +0.43(+1.62%) |
May 14, 2008 | 26.61 | 27.07 | 26.58 | 26.76 | 1,951,332 | +0.15(+0.56%) |
May 13, 2008 | 27.23 | 27.23 | 26.50 | 26.61 | 1,897,725 | -0.63(-2.30%) |
May 12, 2008 | 26.74 | 27.25 | 26.74 | 27.23 | 1,118,622 | +0.52(+1.96%) |
May 09, 2008 | 26.71 | 27.13 | 26.53 | 26.71 | 1,218,127 | -0.16(-0.61%) |
May 08, 2008 | 27.17 | 27.26 | 26.67 | 26.88 | 1,936,505 | -0.01(-0.06%) |
May 07, 2008 | 27.86 | 27.98 | 26.89 | 26.89 | 2,064,036 | -0.96(-3.43%) |
May 06, 2008 | 27.92 | 28.10 | 27.41 | 27.85 | 2,015,440 | -0.28(-1.01%) |
May 05, 2008 | 28.37 | 28.89 | 28.01 | 28.13 | 2,050,694 | -0.30(-1.05%) |
May 02, 2008 | 28.16 | 28.95 | 28.04 | 28.43 | 1,726,791 | +0.39(+1.38%) |