Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.52 | 31.02 | 29.57 | 29.81 | 536,050 | -0.33(-1.11%) |
Apr 29, 2009 | 30.04 | 30.51 | 29.74 | 30.14 | 226,273 | +0.16(+0.55%) |
Apr 28, 2009 | 29.46 | 30.32 | 29.25 | 29.98 | 299,323 | +0.34(+1.15%) |
Apr 27, 2009 | 29.06 | 29.87 | 29.00 | 29.64 | 290,395 | +0.26(+0.88%) |
Apr 24, 2009 | 28.25 | 29.56 | 28.12 | 29.38 | 436,631 | +0.87(+3.06%) |
Apr 23, 2009 | 28.73 | 29.00 | 27.98 | 28.51 | 349,274 | -0.07(-0.26%) |
Apr 22, 2009 | 30.08 | 30.19 | 28.46 | 28.58 | 662,862 | -2.35(-7.59%) |
Apr 21, 2009 | 29.40 | 31.08 | 29.40 | 30.93 | 414,685 | +1.31(+4.41%) |
Apr 20, 2009 | 29.22 | 29.93 | 28.75 | 29.62 | 270,897 | -0.13(-0.43%) |
Apr 17, 2009 | 29.68 | 29.96 | 29.25 | 29.75 | 275,003 | +0.14(+0.48%) |
Apr 16, 2009 | 28.98 | 29.89 | 28.51 | 29.61 | 233,629 | +0.72(+2.50%) |
Apr 15, 2009 | 28.48 | 29.20 | 28.22 | 28.89 | 189,527 | +0.61(+2.17%) |
Apr 14, 2009 | 28.91 | 29.32 | 27.99 | 28.27 | 260,090 | -1.05(-3.57%) |
Apr 13, 2009 | 28.89 | 29.39 | 28.80 | 29.32 | 320,488 | +0.21(+0.72%) |
Apr 09, 2009 | 29.26 | 29.28 | 28.69 | 29.11 | 363,794 | +0.33(+1.16%) |
Apr 08, 2009 | 28.93 | 29.12 | 28.55 | 28.78 | 281,481 | +0.15(+0.52%) |
Apr 07, 2009 | 28.74 | 28.87 | 28.28 | 28.63 | 379,890 | -0.11(-0.38%) |
Apr 06, 2009 | 29.21 | 29.61 | 28.52 | 28.74 | 206,363 | -0.75(-2.54%) |
Apr 03, 2009 | 29.46 | 29.71 | 28.97 | 29.49 | 212,300 | +0.11(+0.37%) |
Apr 02, 2009 | 28.72 | 29.49 | 28.18 | 29.38 | 370,266 | +0.99(+3.48%) |
Apr 01, 2009 | 27.94 | 28.46 | 27.51 | 28.39 | 240,764 | +0.16(+0.58%) |
Mar 31, 2009 | 28.29 | 28.89 | 27.83 | 28.23 | 403,093 | +0.28(+1.00%) |
Mar 30, 2009 | 27.90 | 28.16 | 27.49 | 27.95 | 407,211 | -0.88(-3.07%) |
Mar 26, 2009 | 29.43 | 29.43 | 28.14 | 28.83 | 659,602 | -0.27(-0.94%) |
Mar 25, 2009 | 29.17 | 29.57 | 28.77 | 29.10 | 319,200 | +0.19(+0.66%) |
Mar 24, 2009 | 29.06 | 29.25 | 28.63 | 28.91 | 280,927 | -0.39(-1.35%) |
Mar 23, 2009 | 28.34 | 29.31 | 28.24 | 29.31 | 318,469 | +1.03(+3.66%) |
Mar 20, 2009 | 28.43 | 28.72 | 28.15 | 28.27 | 381,908 | +0.10(+0.34%) |
Mar 19, 2009 | 28.98 | 28.98 | 27.98 | 28.18 | 244,949 | -0.69(-2.38%) |
Mar 18, 2009 | 28.34 | 29.08 | 28.29 | 28.87 | 465,296 | -0.01(-0.02%) |
Mar 17, 2009 | 28.77 | 28.91 | 28.48 | 28.87 | 344,144 | +0.09(+0.31%) |
Mar 16, 2009 | 28.21 | 29.20 | 28.21 | 28.78 | 541,163 | +0.82(+2.92%) |
Mar 13, 2009 | 27.80 | 28.42 | 27.31 | 27.97 | 359,042 | +0.24(+0.86%) |
Mar 12, 2009 | 26.65 | 27.87 | 26.43 | 27.73 | 379,176 | +0.86(+3.22%) |
Mar 11, 2009 | 26.68 | 27.37 | 26.57 | 26.87 | 271,353 | +0.19(+0.71%) |
Mar 10, 2009 | 26.89 | 26.89 | 26.44 | 26.67 | 457,256 | +0.18(+0.69%) |
Mar 09, 2009 | 26.63 | 27.10 | 26.43 | 26.49 | 369,351 | -0.48(-1.77%) |
Mar 06, 2009 | 26.82 | 27.36 | 26.36 | 26.97 | 554,736 | +0.42(+1.56%) |
Mar 05, 2009 | 27.18 | 27.25 | 26.39 | 26.55 | 458,905 | -0.95(-3.44%) |
Mar 04, 2009 | 26.76 | 27.85 | 26.20 | 27.50 | 574,091 | +1.21(+4.61%) |
Mar 02, 2009 | 26.14 | 26.46 | 25.76 | 26.29 | 914,990 | -0.17(-0.64%) |
Feb 27, 2009 | 27.14 | 27.44 | 26.28 | 26.46 | 720,518 | -0.97(-3.52%) |
Feb 26, 2009 | 27.39 | 28.29 | 27.36 | 27.42 | 633,308 | +0.30(+1.10%) |
Feb 25, 2009 | 27.91 | 28.15 | 27.12 | 27.12 | 422,406 | -0.83(-2.97%) |
Feb 24, 2009 | 27.04 | 28.19 | 26.64 | 27.95 | 602,863 | +1.03(+3.84%) |
Feb 23, 2009 | 27.02 | 27.14 | 26.77 | 26.92 | 458,577 | +0.02(+0.08%) |
Feb 20, 2009 | 27.56 | 28.10 | 26.60 | 26.90 | 567,406 | -1.08(-3.84%) |
Feb 19, 2009 | 27.82 | 28.24 | 27.38 | 27.97 | 385,935 | -0.29(-1.01%) |
Feb 18, 2009 | 28.35 | 28.76 | 28.00 | 28.26 | 443,044 | +0.20(+0.73%) |
Feb 17, 2009 | 28.02 | 28.49 | 27.35 | 28.06 | 332,625 | -0.21(-0.75%) |
Feb 13, 2009 | 28.26 | 29.17 | 27.29 | 28.27 | 401,956 | -0.01(-0.05%) |
Feb 12, 2009 | 27.58 | 28.41 | 26.89 | 28.28 | 463,922 | +0.87(+3.18%) |
Feb 11, 2009 | 26.84 | 27.41 | 26.84 | 27.41 | 432,493 | +0.58(+2.16%) |
Feb 10, 2009 | 27.07 | 27.71 | 26.51 | 26.83 | 265,087 | -0.32(-1.18%) |
Feb 09, 2009 | 26.66 | 27.31 | 26.31 | 27.15 | 316,428 | +0.50(+1.89%) |
Feb 06, 2009 | 26.01 | 26.66 | 25.99 | 26.65 | 277,876 | +0.73(+2.81%) |
Feb 05, 2009 | 26.14 | 26.74 | 25.67 | 25.92 | 300,034 | -0.30(-1.14%) |
Feb 04, 2009 | 25.97 | 26.36 | 25.94 | 26.22 | 401,484 | +0.10(+0.39%) |
Feb 03, 2009 | 25.66 | 26.16 | 25.61 | 26.12 | 332,461 | +0.47(+1.83%) |
Feb 02, 2009 | 24.61 | 25.93 | 24.61 | 25.65 | 456,610 | +0.87(+3.52%) |
Jan 30, 2009 | 25.44 | 25.65 | 24.36 | 24.78 | 334,421 | -0.46(-1.81%) |
Jan 29, 2009 | 24.82 | 25.52 | 24.33 | 25.23 | 622,896 | +2.40(+10.52%) |
Jan 28, 2009 | 22.78 | 22.92 | 22.37 | 22.83 | 167,243 | +0.26(+1.15%) |
Jan 27, 2009 | 22.33 | 22.83 | 22.33 | 22.57 | 111,575 | +0.25(+1.13%) |
Jan 26, 2009 | 22.02 | 22.56 | 22.02 | 22.32 | 114,073 | +0.39(+1.80%) |
Jan 23, 2009 | 22.05 | 22.33 | 21.71 | 21.93 | 166,195 | -0.31(-1.41%) |
Jan 22, 2009 | 22.33 | 22.98 | 21.86 | 22.24 | 170,681 | -0.48(-2.10%) |
Jan 21, 2009 | 22.42 | 22.80 | 21.88 | 22.71 | 155,516 | +0.49(+2.20%) |
Jan 20, 2009 | 22.56 | 23.13 | 22.18 | 22.22 | 164,052 | -0.43(-1.89%) |
Jan 16, 2009 | 22.48 | 22.78 | 22.04 | 22.65 | 241,336 | +0.35(+1.56%) |
Jan 15, 2009 | 22.31 | 22.42 | 21.71 | 22.31 | 346,056 | -0.03(-0.15%) |
Jan 14, 2009 | 22.66 | 22.95 | 22.27 | 22.34 | 186,176 | -0.54(-2.38%) |
Jan 13, 2009 | 22.78 | 22.95 | 22.68 | 22.88 | 105,591 | +0.09(+0.39%) |
Jan 12, 2009 | 22.81 | 23.12 | 22.69 | 22.80 | 110,877 | -0.12(-0.50%) |
Jan 09, 2009 | 23.31 | 23.34 | 22.80 | 22.91 | 213,777 | -0.39(-1.69%) |
Jan 08, 2009 | 23.13 | 23.48 | 23.04 | 23.31 | 130,162 | +0.12(+0.50%) |
Jan 07, 2009 | 23.42 | 23.73 | 23.03 | 23.19 | 133,536 | -0.57(-2.41%) |
Jan 06, 2009 | 23.81 | 24.00 | 23.56 | 23.76 | 148,247 | +0.08(+0.34%) |
Jan 05, 2009 | 23.67 | 23.70 | 23.23 | 23.68 | 179,612 | +0.18(+0.75%) |
Jan 02, 2009 | 23.49 | 23.74 | 23.09 | 23.50 | 134,528 | +0.16(+0.70%) |
Dec 31, 2008 | 23.07 | 23.68 | 23.04 | 23.34 | 313,376 | +0.51(+2.24%) |
Dec 30, 2008 | 22.46 | 22.85 | 21.90 | 22.83 | 142,466 | +0.45(+2.01%) |
Dec 29, 2008 | 22.62 | 22.68 | 22.19 | 22.38 | 97,063 | -0.15(-0.66%) |
Dec 26, 2008 | 22.02 | 22.56 | 22.02 | 22.53 | 72,730 | +0.00(+0.00%) |
Dec 24, 2008 | 22.54 | 22.63 | 22.18 | 22.53 | 70,095 | -0.01(-0.06%) |
Dec 23, 2008 | 22.73 | 23.10 | 22.31 | 22.54 | 178,430 | -0.18(-0.81%) |
Dec 22, 2008 | 22.50 | 22.84 | 22.21 | 22.73 | 277,707 | +0.49(+2.20%) |
Dec 19, 2008 | 22.87 | 23.12 | 22.15 | 22.24 | 448,242 | -0.29(-1.27%) |
Dec 18, 2008 | 22.69 | 23.05 | 22.27 | 22.52 | 253,902 | -0.14(-0.60%) |
Dec 17, 2008 | 22.65 | 22.84 | 22.17 | 22.66 | 316,991 | -0.27(-1.19%) |
Dec 16, 2008 | 21.88 | 22.94 | 21.69 | 22.93 | 232,430 | +1.14(+5.25%) |
Dec 15, 2008 | 22.17 | 22.17 | 21.46 | 21.79 | 330,765 | -0.22(-1.02%) |
Dec 12, 2008 | 20.95 | 22.22 | 20.76 | 22.01 | 228,271 | +0.68(+3.19%) |
Dec 11, 2008 | 21.50 | 22.13 | 20.92 | 21.33 | 236,351 | -0.43(-1.97%) |
Dec 10, 2008 | 21.26 | 21.93 | 20.84 | 21.76 | 215,320 | +0.50(+2.34%) |
Dec 09, 2008 | 21.69 | 22.00 | 20.80 | 21.27 | 211,235 | -0.45(-2.07%) |
Dec 08, 2008 | 21.78 | 21.90 | 20.97 | 21.71 | 220,545 | +0.10(+0.44%) |
Dec 05, 2008 | 20.35 | 21.65 | 20.22 | 21.62 | 320,300 | +0.97(+4.71%) |
Dec 04, 2008 | 20.90 | 21.09 | 20.26 | 20.65 | 271,955 | -0.44(-2.07%) |
Dec 03, 2008 | 20.56 | 21.16 | 20.39 | 21.08 | 378,146 | +0.06(+0.29%) |
Dec 02, 2008 | 20.42 | 21.09 | 20.42 | 21.02 | 728,712 | +0.93(+4.64%) |
Dec 01, 2008 | 20.14 | 21.03 | 20.05 | 20.09 | 338,465 | -0.43(-2.09%) |
Nov 28, 2008 | 20.99 | 21.48 | 20.16 | 20.52 | 214,120 | -0.65(-3.09%) |
Nov 26, 2008 | 20.13 | 21.25 | 19.63 | 21.17 | 321,599 | +0.67(+3.29%) |
Nov 25, 2008 | 20.51 | 20.51 | 19.56 | 20.50 | 431,111 | +0.10(+0.50%) |
Nov 24, 2008 | 19.36 | 20.43 | 19.19 | 20.39 | 388,708 | +1.22(+6.35%) |
Nov 21, 2008 | 18.22 | 19.21 | 17.70 | 19.18 | 385,817 | +1.25(+6.95%) |
Nov 20, 2008 | 19.00 | 19.26 | 17.88 | 17.93 | 197,887 | -1.14(-5.99%) |
Nov 19, 2008 | 19.71 | 20.16 | 19.06 | 19.07 | 187,891 | -0.61(-3.08%) |
Nov 18, 2008 | 20.03 | 20.41 | 19.06 | 19.68 | 249,753 | -0.31(-1.57%) |
Nov 17, 2008 | 19.67 | 20.48 | 19.05 | 19.99 | 151,908 | +0.22(+1.14%) |
Nov 14, 2008 | 20.39 | 20.68 | 19.69 | 19.77 | 261,585 | -0.66(-3.23%) |
Nov 13, 2008 | 19.28 | 20.43 | 18.57 | 20.43 | 241,959 | +1.21(+6.30%) |
Nov 12, 2008 | 19.87 | 20.34 | 19.10 | 19.22 | 207,244 | -0.73(-3.68%) |
Nov 11, 2008 | 20.13 | 20.48 | 19.87 | 19.95 | 221,413 | -0.28(-1.38%) |
Nov 10, 2008 | 20.78 | 21.09 | 19.92 | 20.23 | 150,086 | -0.18(-0.90%) |
Nov 07, 2008 | 20.81 | 21.01 | 20.14 | 20.41 | 185,857 | -0.20(-0.99%) |
Nov 06, 2008 | 20.79 | 21.13 | 20.48 | 20.62 | 168,471 | -0.24(-1.14%) |
Nov 05, 2008 | 21.50 | 21.67 | 20.81 | 20.86 | 195,371 | -0.71(-3.31%) |
Nov 04, 2008 | 21.84 | 21.84 | 21.04 | 21.57 | 227,165 | +0.01(+0.06%) |
Nov 03, 2008 | 21.61 | 21.86 | 21.12 | 21.56 | 195,753 | +0.10(+0.44%) |
Oct 31, 2008 | 21.36 | 21.75 | 20.96 | 21.46 | 361,201 | +0.18(+0.83%) |
Oct 30, 2008 | 21.15 | 21.33 | 20.88 | 21.29 | 280,143 | +0.63(+3.06%) |
Oct 29, 2008 | 21.71 | 21.71 | 20.53 | 20.65 | 368,393 | -0.55(-2.60%) |
Oct 28, 2008 | 20.49 | 21.21 | 20.02 | 21.20 | 354,579 | +0.85(+4.18%) |
Oct 27, 2008 | 20.70 | 21.38 | 19.90 | 20.35 | 172,925 | -0.50(-2.41%) |
Oct 24, 2008 | 21.13 | 21.47 | 20.66 | 20.86 | 358,813 | -0.84(-3.86%) |
Oct 23, 2008 | 21.89 | 22.25 | 21.05 | 21.69 | 244,823 | -0.05(-0.25%) |
Oct 22, 2008 | 21.52 | 22.16 | 21.44 | 21.75 | 253,245 | -0.11(-0.50%) |
Oct 21, 2008 | 22.07 | 22.47 | 21.67 | 21.86 | 195,091 | -0.50(-2.22%) |
Oct 20, 2008 | 22.16 | 22.39 | 21.93 | 22.35 | 315,357 | +0.37(+1.70%) |
Oct 17, 2008 | 21.63 | 22.56 | 21.56 | 21.98 | 326,375 | -0.24(-1.07%) |
Oct 16, 2008 | 22.03 | 23.81 | 21.04 | 22.22 | 537,117 | +0.17(+0.77%) |
Oct 15, 2008 | 22.99 | 23.89 | 22.00 | 22.05 | 160,290 | -1.31(-5.59%) |
Oct 14, 2008 | 24.73 | 25.03 | 23.12 | 23.35 | 239,130 | -0.71(-2.94%) |
Oct 13, 2008 | 24.67 | 24.67 | 23.52 | 24.06 | 671,614 | -0.03(-0.11%) |
Oct 10, 2008 | 22.57 | 24.38 | 21.93 | 24.09 | 498,168 | +1.27(+5.55%) |
Oct 09, 2008 | 23.71 | 24.40 | 22.80 | 22.82 | 499,727 | -0.53(-2.27%) |
Oct 08, 2008 | 22.63 | 24.18 | 22.50 | 23.35 | 598,014 | +0.42(+1.81%) |
Oct 07, 2008 | 22.60 | 23.65 | 22.60 | 22.94 | 474,060 | -0.29(-1.23%) |
Oct 06, 2008 | 24.03 | 25.10 | 22.72 | 23.22 | 358,098 | -1.23(-5.04%) |
Oct 03, 2008 | 25.38 | 25.70 | 24.46 | 24.46 | 173,200 | -0.77(-3.05%) |
Oct 02, 2008 | 25.82 | 26.11 | 25.14 | 25.23 | 123,596 | -0.77(-2.96%) |
Oct 01, 2008 | 25.57 | 26.05 | 25.10 | 25.99 | 172,004 | +0.37(+1.43%) |
Sep 30, 2008 | 25.89 | 25.89 | 25.09 | 25.63 | 180,186 | +0.03(+0.11%) |
Sep 29, 2008 | 26.04 | 26.70 | 25.50 | 25.60 | 186,428 | -0.74(-2.79%) |
Sep 26, 2008 | 25.83 | 26.43 | 25.83 | 26.33 | 145,899 | +0.22(+0.83%) |
Sep 25, 2008 | 25.81 | 26.40 | 25.81 | 26.12 | 140,654 | +0.47(+1.83%) |
Sep 24, 2008 | 25.80 | 25.97 | 25.33 | 25.65 | 150,663 | -0.17(-0.66%) |
Sep 23, 2008 | 25.72 | 26.17 | 25.63 | 25.82 | 173,047 | +0.14(+0.56%) |
Sep 22, 2008 | 26.41 | 26.68 | 25.59 | 25.67 | 169,615 | -0.73(-2.78%) |
Sep 19, 2008 | 26.02 | 26.54 | 25.76 | 26.41 | 592,097 | +0.95(+3.71%) |
Sep 18, 2008 | 24.55 | 25.51 | 24.31 | 25.46 | 365,859 | +1.25(+5.14%) |
Sep 17, 2008 | 24.65 | 24.80 | 23.83 | 24.22 | 150,497 | -0.64(-2.57%) |
Sep 16, 2008 | 24.13 | 24.92 | 24.00 | 24.86 | 261,842 | +0.81(+3.37%) |
Sep 15, 2008 | 23.94 | 24.83 | 23.94 | 24.05 | 237,760 | -0.56(-2.29%) |
Sep 12, 2008 | 24.61 | 24.80 | 24.24 | 24.61 | 107,946 | +0.02(+0.08%) |
Sep 11, 2008 | 24.15 | 24.59 | 23.85 | 24.59 | 194,795 | +0.37(+1.55%) |
Sep 10, 2008 | 24.06 | 24.34 | 23.89 | 24.22 | 240,896 | +0.42(+1.77%) |
Sep 09, 2008 | 23.89 | 24.28 | 23.29 | 23.80 | 248,288 | -0.01(-0.06%) |
Sep 08, 2008 | 23.25 | 24.42 | 23.24 | 23.81 | 211,735 | +0.44(+1.89%) |
Sep 05, 2008 | 23.21 | 23.93 | 23.13 | 23.37 | 435,064 | +0.10(+0.44%) |
Sep 04, 2008 | 23.69 | 23.78 | 23.20 | 23.27 | 219,420 | -0.51(-2.15%) |
Sep 03, 2008 | 23.64 | 24.05 | 23.61 | 23.78 | 154,862 | +0.05(+0.20%) |
Sep 02, 2008 | 24.00 | 24.35 | 23.63 | 23.73 | 189,590 | +0.06(+0.26%) |
Aug 29, 2008 | 24.37 | 24.37 | 23.63 | 23.67 | 160,885 | -0.73(-2.98%) |
Aug 28, 2008 | 24.25 | 24.41 | 23.99 | 24.40 | 169,130 | +0.17(+0.70%) |
Aug 27, 2008 | 24.24 | 24.26 | 23.88 | 24.23 | 233,701 | +0.07(+0.31%) |
Aug 26, 2008 | 23.99 | 24.51 | 23.81 | 24.15 | 208,267 | +0.10(+0.42%) |
Aug 25, 2008 | 24.37 | 24.42 | 23.85 | 24.05 | 193,496 | -0.42(-1.72%) |
Aug 22, 2008 | 24.23 | 25.02 | 24.05 | 24.47 | 177,872 | -0.16(-0.64%) |
Aug 21, 2008 | 24.33 | 25.84 | 24.33 | 24.63 | 277,826 | -0.07(-0.30%) |
Aug 20, 2008 | 25.23 | 25.48 | 24.57 | 24.70 | 224,859 | -0.41(-1.63%) |
Aug 19, 2008 | 25.29 | 25.48 | 24.87 | 25.11 | 140,713 | -0.28(-1.10%) |
Aug 18, 2008 | 25.45 | 25.82 | 25.23 | 25.39 | 99,923 | -0.05(-0.21%) |
Aug 15, 2008 | 25.63 | 25.86 | 25.36 | 25.44 | 319,438 | +0.06(+0.24%) |
Aug 14, 2008 | 24.91 | 25.54 | 24.56 | 25.38 | 136,929 | +0.31(+1.22%) |
Aug 13, 2008 | 25.14 | 25.36 | 24.89 | 25.08 | 217,688 | -0.06(-0.24%) |
Aug 12, 2008 | 25.04 | 25.31 | 24.76 | 25.14 | 150,127 | +0.12(+0.46%) |
Aug 11, 2008 | 24.42 | 25.40 | 24.10 | 25.02 | 155,768 | +0.62(+2.54%) |
Aug 08, 2008 | 23.69 | 24.58 | 23.69 | 24.40 | 190,290 | +0.61(+2.54%) |
Aug 07, 2008 | 23.42 | 23.86 | 23.01 | 23.80 | 180,962 | +0.24(+1.01%) |
Aug 06, 2008 | 23.14 | 23.73 | 22.78 | 23.56 | 184,138 | +0.43(+1.85%) |
Aug 05, 2008 | 22.46 | 23.25 | 22.39 | 23.13 | 187,860 | +0.71(+3.19%) |
Aug 04, 2008 | 22.14 | 22.56 | 21.95 | 22.42 | 194,467 | +0.24(+1.07%) |
Aug 01, 2008 | 22.29 | 22.63 | 21.95 | 22.18 | 199,965 | +0.05(+0.25%) |
Jul 31, 2008 | 22.22 | 22.65 | 22.12 | 22.12 | 228,642 | -0.33(-1.48%) |
Jul 30, 2008 | 22.61 | 22.66 | 22.39 | 22.46 | 168,756 | +0.00(+0.00%) |
Jul 29, 2008 | 22.46 | 22.59 | 22.37 | 22.46 | 181,947 | +0.12(+0.55%) |
Jul 28, 2008 | 22.35 | 22.48 | 22.18 | 22.33 | 83,755 | -0.12(-0.55%) |
Jul 25, 2008 | 22.69 | 22.78 | 22.27 | 22.46 | 164,152 | -0.14(-0.63%) |
Jul 24, 2008 | 22.91 | 22.98 | 22.58 | 22.60 | 165,885 | -0.22(-0.98%) |
Jul 23, 2008 | 22.26 | 22.90 | 22.26 | 22.82 | 215,147 | +0.48(+2.13%) |
Jul 22, 2008 | 21.75 | 22.37 | 21.75 | 22.35 | 219,800 | +0.44(+1.99%) |
Jul 21, 2008 | 21.99 | 22.25 | 21.86 | 21.91 | 96,090 | -0.10(-0.43%) |
Jul 18, 2008 | 22.60 | 22.63 | 21.99 | 22.01 | 173,168 | -0.50(-2.21%) |
Jul 17, 2008 | 22.01 | 22.59 | 21.78 | 22.50 | 164,906 | +0.64(+2.93%) |
Jul 16, 2008 | 21.20 | 21.97 | 21.05 | 21.86 | 213,523 | +0.75(+3.54%) |
Jul 15, 2008 | 20.99 | 21.52 | 20.99 | 21.12 | 302,356 | -0.03(-0.13%) |
Jul 14, 2008 | 21.35 | 21.61 | 21.03 | 21.14 | 249,478 | -0.02(-0.10%) |
Jul 11, 2008 | 21.14 | 21.52 | 21.12 | 21.16 | 420,545 | -0.10(-0.45%) |
Jul 10, 2008 | 21.09 | 21.54 | 21.07 | 21.26 | 250,704 | +0.07(+0.32%) |
Jul 09, 2008 | 21.25 | 21.43 | 21.04 | 21.19 | 173,356 | -0.05(-0.26%) |
Jul 08, 2008 | 20.73 | 21.35 | 20.36 | 21.24 | 219,470 | +0.60(+2.90%) |
Jul 07, 2008 | 20.56 | 20.97 | 20.37 | 20.65 | 274,093 | +0.23(+1.13%) |
Jul 04, 2008 | 20.52 | 20.81 | 20.31 | 20.41 | 132,049 | +0.00(+0.00%) |
Jul 03, 2008 | 20.52 | 20.81 | 20.31 | 20.41 | 132,049 | -0.14(-0.70%) |
Jul 02, 2008 | 20.80 | 20.86 | 20.31 | 20.56 | 208,835 | -0.19(-0.92%) |
Jul 01, 2008 | 20.58 | 20.77 | 20.12 | 20.75 | 268,493 | +0.14(+0.69%) |
Jun 30, 2008 | 20.88 | 21.05 | 20.60 | 20.61 | 208,826 | -0.48(-2.29%) |
Jun 27, 2008 | 21.17 | 21.29 | 20.83 | 21.09 | 311,880 | -0.17(-0.80%) |
Jun 26, 2008 | 21.41 | 21.87 | 21.25 | 21.26 | 276,724 | -0.24(-1.14%) |
Jun 25, 2008 | 21.84 | 22.12 | 21.41 | 21.50 | 368,412 | -0.22(-1.00%) |
Jun 24, 2008 | 21.78 | 22.04 | 21.69 | 21.72 | 160,868 | -0.23(-1.05%) |
Jun 23, 2008 | 22.07 | 22.49 | 21.81 | 21.95 | 199,051 | -0.12(-0.55%) |
Jun 20, 2008 | 22.35 | 22.52 | 21.98 | 22.07 | 363,130 | -0.38(-1.70%) |
Jun 19, 2008 | 22.07 | 22.46 | 22.03 | 22.46 | 121,950 | +0.36(+1.63%) |
Jun 18, 2008 | 22.21 | 22.33 | 21.80 | 22.10 | 220,662 | -0.15(-0.67%) |
Jun 17, 2008 | 22.35 | 22.52 | 22.22 | 22.25 | 233,745 | -0.16(-0.70%) |
Jun 16, 2008 | 22.69 | 22.69 | 22.07 | 22.40 | 224,675 | -0.28(-1.23%) |
Jun 13, 2008 | 22.53 | 22.83 | 22.38 | 22.68 | 189,718 | +0.22(+0.97%) |
Jun 12, 2008 | 22.37 | 22.69 | 22.37 | 22.46 | 242,907 | +0.23(+1.04%) |
Jun 11, 2008 | 22.52 | 22.52 | 22.12 | 22.23 | 212,615 | -0.22(-0.97%) |
Jun 10, 2008 | 22.23 | 22.50 | 21.93 | 22.45 | 156,439 | +0.33(+1.48%) |
Jun 09, 2008 | 22.05 | 22.46 | 22.01 | 22.12 | 169,385 | +0.05(+0.25%) |
Jun 06, 2008 | 22.61 | 22.63 | 22.04 | 22.07 | 230,111 | -0.88(-3.83%) |
Jun 05, 2008 | 22.46 | 22.95 | 22.13 | 22.95 | 245,468 | +0.45(+2.00%) |
Jun 04, 2008 | 21.95 | 22.54 | 21.93 | 22.50 | 225,356 | +0.46(+2.07%) |
Jun 03, 2008 | 22.37 | 22.37 | 21.92 | 22.04 | 225,030 | -0.23(-1.04%) |
Jun 02, 2008 | 22.25 | 22.78 | 21.86 | 22.27 | 215,604 | -0.03(-0.12%) |
May 30, 2008 | 22.36 | 22.46 | 21.80 | 22.30 | 241,606 | -0.07(-0.30%) |
May 29, 2008 | 22.08 | 22.75 | 22.08 | 22.37 | 201,968 | +0.20(+0.89%) |
May 28, 2008 | 22.63 | 22.65 | 22.09 | 22.17 | 213,242 | -0.35(-1.57%) |
May 27, 2008 | 22.03 | 22.57 | 22.03 | 22.52 | 211,311 | +0.55(+2.51%) |
May 26, 2008 | 22.20 | 22.42 | 21.90 | 21.97 | 167,057 | +0.00(+0.00%) |
May 23, 2008 | 22.20 | 22.42 | 21.90 | 21.97 | 167,057 | -0.35(-1.58%) |
May 22, 2008 | 22.05 | 22.50 | 22.05 | 22.33 | 163,146 | +0.23(+1.05%) |
May 21, 2008 | 22.03 | 22.55 | 21.80 | 22.10 | 255,696 | +0.01(+0.06%) |
May 20, 2008 | 22.07 | 22.50 | 21.99 | 22.08 | 243,361 | -0.09(-0.40%) |
May 19, 2008 | 21.91 | 22.32 | 21.85 | 22.17 | 224,308 | +0.14(+0.65%) |
May 16, 2008 | 22.44 | 22.59 | 21.87 | 22.03 | 204,793 | -0.31(-1.37%) |
May 15, 2008 | 22.08 | 22.45 | 22.05 | 22.33 | 187,869 | +0.31(+1.42%) |
May 14, 2008 | 21.84 | 22.37 | 21.79 | 22.02 | 237,769 | +0.16(+0.72%) |
May 13, 2008 | 22.16 | 22.16 | 21.45 | 21.86 | 346,441 | -0.31(-1.41%) |
May 12, 2008 | 21.92 | 22.22 | 21.78 | 22.18 | 250,369 | +0.17(+0.77%) |
May 09, 2008 | 21.65 | 22.14 | 21.57 | 22.01 | 245,139 | +0.19(+0.87%) |
May 08, 2008 | 21.92 | 22.48 | 21.65 | 21.82 | 266,904 | -0.09(-0.40%) |
May 07, 2008 | 22.17 | 22.55 | 21.86 | 21.90 | 364,531 | -0.16(-0.74%) |
May 06, 2008 | 22.29 | 22.41 | 21.74 | 22.07 | 422,689 | -0.35(-1.55%) |
May 05, 2008 | 22.63 | 22.63 | 22.20 | 22.42 | 670,520 | -0.34(-1.50%) |
May 02, 2008 | 24.22 | 24.22 | 22.35 | 22.76 | 1,182,686 | -1.49(-6.15%) |