Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.40 | 21.40 | 19.91 | 20.43 | 530,997 | -0.70(-3.31%) |
Apr 29, 2009 | 21.02 | 21.25 | 20.74 | 21.13 | 782,516 | +0.41(+1.97%) |
Apr 28, 2009 | 20.40 | 21.36 | 20.17 | 20.72 | 1,295,339 | +0.29(+1.42%) |
Apr 27, 2009 | 21.96 | 21.96 | 19.99 | 20.43 | 2,154,180 | -3.33(-14.03%) |
Apr 24, 2009 | 23.90 | 24.01 | 23.51 | 23.76 | 263,051 | +0.42(+1.78%) |
Apr 23, 2009 | 21.00 | 23.84 | 21.00 | 23.35 | 526,094 | +2.41(+11.52%) |
Apr 22, 2009 | 20.93 | 21.27 | 20.68 | 20.94 | 293,317 | +0.12(+0.57%) |
Apr 21, 2009 | 20.53 | 20.99 | 20.26 | 20.82 | 200,478 | +0.32(+1.58%) |
Apr 20, 2009 | 20.23 | 20.69 | 19.78 | 20.49 | 190,264 | -0.02(-0.10%) |
Apr 17, 2009 | 20.95 | 20.95 | 20.26 | 20.51 | 183,540 | -0.43(-2.08%) |
Apr 16, 2009 | 20.69 | 21.62 | 20.65 | 20.95 | 275,016 | +0.33(+1.60%) |
Apr 15, 2009 | 20.41 | 20.63 | 20.18 | 20.62 | 388,361 | -0.16(-0.76%) |
Apr 14, 2009 | 21.76 | 21.78 | 20.74 | 20.78 | 50,531 | -1.23(-5.57%) |
Apr 13, 2009 | 21.29 | 22.00 | 20.93 | 22.00 | 53,582 | +0.78(+3.66%) |
Apr 09, 2009 | 20.56 | 22.00 | 20.56 | 21.23 | 86,878 | +0.85(+4.17%) |
Apr 08, 2009 | 20.56 | 20.72 | 20.15 | 20.38 | 31,016 | +0.00(+0.00%) |
Apr 07, 2009 | 20.48 | 20.71 | 20.27 | 20.38 | 71,204 | -0.32(-1.56%) |
Apr 06, 2009 | 21.02 | 21.15 | 20.44 | 20.70 | 104,679 | -0.44(-2.09%) |
Apr 03, 2009 | 20.03 | 21.40 | 20.03 | 21.14 | 62,525 | +0.76(+3.72%) |
Apr 02, 2009 | 19.32 | 20.86 | 19.28 | 20.38 | 128,286 | +1.18(+6.14%) |
Apr 01, 2009 | 18.79 | 19.35 | 17.79 | 19.20 | 226,273 | +0.24(+1.25%) |
Mar 31, 2009 | 19.30 | 19.44 | 18.77 | 18.97 | 80,544 | +0.23(+1.23%) |
Mar 30, 2009 | 19.07 | 19.10 | 18.10 | 18.74 | 70,412 | -1.46(-7.21%) |
Mar 26, 2009 | 19.72 | 20.19 | 19.66 | 20.19 | 37,295 | +0.44(+2.24%) |
Mar 25, 2009 | 19.66 | 20.49 | 19.28 | 19.75 | 91,506 | -0.14(-0.73%) |
Mar 24, 2009 | 19.64 | 20.56 | 19.50 | 19.90 | 76,699 | -0.40(-1.95%) |
Mar 23, 2009 | 20.07 | 20.29 | 19.86 | 20.29 | 100,972 | +0.57(+2.87%) |
Mar 20, 2009 | 18.61 | 20.04 | 18.56 | 19.72 | 92,330 | +0.22(+1.15%) |
Mar 19, 2009 | 19.33 | 19.66 | 19.14 | 19.50 | 137,784 | +0.40(+2.10%) |
Mar 18, 2009 | 17.58 | 19.28 | 17.57 | 19.10 | 211,224 | +0.76(+4.17%) |
Mar 17, 2009 | 17.82 | 18.43 | 17.47 | 18.33 | 128,297 | +0.50(+2.81%) |
Mar 16, 2009 | 17.76 | 18.48 | 17.76 | 17.83 | 57,517 | -0.05(-0.26%) |
Mar 13, 2009 | 17.93 | 18.36 | 17.52 | 17.88 | 0 | -0.24(-1.35%) |
Mar 12, 2009 | 18.23 | 18.27 | 17.73 | 18.12 | 150,409 | -0.42(-2.27%) |
Mar 11, 2009 | 17.96 | 18.77 | 17.79 | 18.54 | 71,866 | +0.47(+2.63%) |
Mar 10, 2009 | 16.46 | 18.08 | 16.46 | 18.07 | 121,242 | +1.65(+10.03%) |
Mar 09, 2009 | 18.38 | 18.38 | 16.18 | 16.42 | 87,066 | -1.17(-6.63%) |
Mar 06, 2009 | 18.38 | 18.39 | 17.43 | 17.59 | 0 | -0.41(-2.27%) |
Mar 05, 2009 | 17.91 | 18.53 | 17.79 | 18.00 | 54,385 | -0.96(-5.07%) |
Mar 04, 2009 | 18.70 | 19.23 | 18.28 | 18.96 | 95,998 | +1.11(+6.20%) |
Mar 02, 2009 | 18.27 | 19.10 | 17.54 | 17.85 | 171,441 | -1.21(-6.36%) |
Feb 27, 2009 | 18.97 | 19.36 | 18.60 | 19.06 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 19.89 | 20.09 | 19.06 | 19.19 | 124,080 | -0.58(-2.93%) |
Feb 25, 2009 | 19.67 | 19.94 | 19.26 | 19.77 | 102,028 | +0.00(+0.00%) |
Feb 24, 2009 | 19.20 | 19.84 | 18.93 | 19.77 | 109,717 | +0.72(+3.77%) |
Feb 23, 2009 | 19.91 | 20.38 | 18.99 | 19.05 | 99,380 | -0.76(-3.83%) |
Feb 20, 2009 | 19.11 | 20.19 | 19.11 | 19.81 | 59,939 | +0.21(+1.08%) |
Feb 19, 2009 | 19.38 | 20.68 | 19.38 | 19.60 | 137,901 | -0.08(-0.40%) |
Feb 18, 2009 | 19.93 | 20.24 | 19.50 | 19.68 | 81,145 | -0.27(-1.35%) |
Feb 17, 2009 | 20.82 | 20.82 | 19.79 | 19.95 | 108,349 | -1.32(-6.23%) |
Feb 13, 2009 | 20.29 | 21.53 | 20.29 | 21.27 | 132,849 | +0.63(+3.06%) |
Feb 12, 2009 | 19.77 | 20.85 | 19.63 | 20.64 | 58,013 | +0.51(+2.55%) |
Feb 11, 2009 | 20.42 | 20.97 | 19.93 | 20.13 | 136,104 | +0.56(+2.86%) |
Feb 10, 2009 | 19.18 | 20.34 | 19.01 | 19.57 | 112,493 | -0.63(-3.13%) |
Feb 09, 2009 | 20.90 | 20.90 | 19.95 | 20.20 | 87,239 | +0.03(+0.13%) |
Feb 06, 2009 | 19.69 | 20.41 | 19.62 | 20.17 | 89,443 | +0.63(+3.24%) |
Feb 05, 2009 | 18.59 | 19.61 | 18.59 | 19.54 | 242,393 | +0.47(+2.49%) |
Feb 04, 2009 | 19.20 | 19.55 | 18.76 | 19.06 | 150,173 | -0.11(-0.58%) |
Feb 03, 2009 | 19.62 | 20.15 | 19.07 | 19.18 | 721,132 | -0.71(-3.55%) |
Feb 02, 2009 | 18.74 | 20.63 | 18.62 | 19.88 | 415,164 | +0.55(+2.86%) |
Jan 30, 2009 | 19.24 | 20.00 | 18.62 | 19.33 | 0 | -0.02(-0.10%) |
Jan 29, 2009 | 18.39 | 20.01 | 18.30 | 19.35 | 407,038 | +0.74(+4.00%) |
Jan 28, 2009 | 17.82 | 18.69 | 17.65 | 18.60 | 140,396 | +0.81(+4.56%) |
Jan 27, 2009 | 17.86 | 18.01 | 17.63 | 17.79 | 64,587 | -0.22(-1.24%) |
Jan 26, 2009 | 17.99 | 18.27 | 17.79 | 18.02 | 59,191 | +0.02(+0.11%) |
Jan 23, 2009 | 17.40 | 18.92 | 17.40 | 18.00 | 160,133 | -0.38(-2.04%) |
Jan 22, 2009 | 18.90 | 18.90 | 17.60 | 18.37 | 97,092 | -0.35(-1.87%) |
Jan 21, 2009 | 17.81 | 18.77 | 17.30 | 18.72 | 183,292 | +1.34(+7.74%) |
Jan 20, 2009 | 18.93 | 19.03 | 16.94 | 17.38 | 299,000 | -2.05(-10.55%) |
Jan 16, 2009 | 19.73 | 20.30 | 18.56 | 19.43 | 215,628 | -0.37(-1.86%) |
Jan 15, 2009 | 20.10 | 20.43 | 18.55 | 19.80 | 142,488 | -0.18(-0.89%) |
Jan 14, 2009 | 21.37 | 21.60 | 19.89 | 19.97 | 92,138 | -2.14(-9.66%) |
Jan 13, 2009 | 22.65 | 22.87 | 22.08 | 22.11 | 50,015 | -0.34(-1.50%) |
Jan 12, 2009 | 22.95 | 23.41 | 22.44 | 22.45 | 105,602 | -0.78(-3.38%) |
Jan 09, 2009 | 24.17 | 24.17 | 22.72 | 23.23 | 163,525 | -0.69(-2.87%) |
Jan 08, 2009 | 24.60 | 24.67 | 22.95 | 23.92 | 115,180 | -0.51(-2.10%) |
Jan 07, 2009 | 25.56 | 25.57 | 24.19 | 24.43 | 115,989 | -1.47(-5.67%) |
Jan 06, 2009 | 26.66 | 27.77 | 25.49 | 25.90 | 214,727 | -0.11(-0.43%) |
Jan 05, 2009 | 26.18 | 26.19 | 25.21 | 26.01 | 69,250 | +0.13(+0.51%) |
Jan 02, 2009 | 24.78 | 25.89 | 24.50 | 25.88 | 0 | +1.25(+5.06%) |
Jan 01, 2009 | 25.21 | 25.79 | 24.61 | 24.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.21 | 25.79 | 24.61 | 24.63 | 101,711 | -0.45(-1.79%) |
Dec 30, 2008 | 24.01 | 25.33 | 23.54 | 25.08 | 155,927 | +0.86(+3.56%) |
Dec 29, 2008 | 25.68 | 25.68 | 24.04 | 24.22 | 76,534 | -0.43(-1.76%) |
Dec 26, 2008 | 25.54 | 25.79 | 24.63 | 24.65 | 99,508 | -0.90(-3.51%) |
Dec 24, 2008 | 25.76 | 25.98 | 25.13 | 25.55 | 27,764 | +0.88(+3.58%) |
Dec 23, 2008 | 24.42 | 25.17 | 24.30 | 24.67 | 59,567 | +0.57(+2.38%) |
Dec 22, 2008 | 24.44 | 24.92 | 23.57 | 24.09 | 3,032,143 | +0.14(+0.58%) |
Dec 19, 2008 | 23.57 | 24.69 | 22.93 | 23.95 | 118,215 | +0.16(+0.69%) |
Dec 18, 2008 | 24.11 | 24.79 | 23.49 | 23.79 | 152,159 | +0.22(+0.92%) |
Dec 17, 2008 | 23.35 | 24.15 | 22.95 | 23.57 | 102,403 | -0.40(-1.68%) |
Dec 16, 2008 | 21.79 | 24.22 | 20.59 | 23.97 | 235,939 | +2.08(+9.51%) |
Dec 15, 2008 | 22.65 | 23.77 | 21.89 | 21.89 | 89,863 | -0.58(-2.58%) |
Dec 12, 2008 | 18.29 | 23.25 | 22.08 | 22.47 | 60,491 | -0.24(-1.07%) |
Dec 11, 2008 | 23.01 | 23.47 | 22.21 | 22.72 | 84,050 | -0.33(-1.43%) |
Dec 10, 2008 | 21.60 | 23.48 | 21.60 | 23.05 | 352,428 | +1.88(+8.87%) |
Dec 09, 2008 | 21.02 | 22.04 | 20.71 | 21.17 | 187,716 | +0.25(+1.20%) |
Dec 08, 2008 | 18.87 | 20.92 | 18.64 | 20.92 | 284,334 | +2.24(+12.00%) |
Dec 05, 2008 | 17.13 | 18.84 | 16.48 | 18.68 | 228,828 | +1.13(+6.42%) |
Dec 04, 2008 | 17.79 | 18.56 | 17.46 | 17.55 | 109,062 | -0.46(-2.56%) |
Dec 03, 2008 | 17.80 | 18.28 | 16.68 | 18.01 | 137,959 | -0.03(-0.18%) |
Dec 02, 2008 | 16.55 | 18.30 | 16.48 | 18.04 | 162,441 | +1.35(+8.09%) |
Dec 01, 2008 | 18.32 | 18.65 | 16.53 | 16.69 | 206,643 | -1.63(-8.88%) |
Nov 28, 2008 | 17.53 | 18.56 | 17.53 | 18.32 | 119,170 | +0.74(+4.24%) |
Nov 26, 2008 | 17.30 | 17.94 | 17.12 | 17.58 | 85,547 | +0.10(+0.57%) |
Nov 25, 2008 | 17.60 | 17.76 | 16.86 | 17.48 | 136,596 | +0.44(+2.59%) |
Nov 24, 2008 | 16.86 | 17.30 | 16.45 | 17.04 | 323,203 | +0.20(+1.17%) |
Nov 21, 2008 | 17.50 | 17.50 | 16.59 | 16.84 | 388,907 | -0.71(-4.06%) |
Nov 20, 2008 | 18.45 | 18.82 | 17.32 | 17.55 | 124,605 | -1.00(-5.40%) |
Nov 19, 2008 | 19.11 | 19.49 | 18.54 | 18.55 | 111,229 | -0.88(-4.51%) |
Nov 18, 2008 | 18.74 | 19.56 | 18.24 | 19.43 | 115,379 | +0.44(+2.33%) |
Nov 17, 2008 | 19.64 | 20.54 | 18.82 | 18.99 | 51,745 | -0.98(-4.92%) |
Nov 14, 2008 | 20.44 | 21.03 | 19.32 | 19.97 | 100,189 | -1.15(-5.46%) |
Nov 13, 2008 | 19.63 | 21.29 | 18.00 | 21.12 | 133,939 | +1.21(+6.09%) |
Nov 12, 2008 | 20.43 | 20.43 | 19.22 | 19.91 | 112,039 | -0.62(-3.02%) |
Nov 11, 2008 | 21.04 | 21.19 | 20.28 | 20.53 | 66,347 | -0.36(-1.74%) |
Nov 10, 2008 | 20.44 | 21.88 | 20.42 | 20.89 | 85,227 | +0.46(+2.26%) |
Nov 07, 2008 | 20.01 | 20.79 | 19.84 | 20.43 | 108,472 | +0.62(+3.13%) |
Nov 06, 2008 | 21.50 | 21.55 | 19.59 | 19.81 | 112,113 | -1.61(-7.51%) |
Nov 05, 2008 | 23.15 | 23.15 | 21.40 | 21.42 | 125,851 | -1.45(-6.34%) |
Nov 04, 2008 | 22.08 | 23.23 | 21.66 | 22.87 | 171,528 | +0.99(+4.52%) |
Nov 03, 2008 | 21.23 | 22.19 | 20.64 | 21.88 | 156,898 | +0.63(+2.98%) |
Oct 31, 2008 | 21.88 | 21.92 | 21.03 | 21.25 | 87,174 | -0.83(-3.76%) |
Oct 30, 2008 | 22.54 | 22.54 | 21.07 | 22.08 | 73,819 | +0.27(+1.24%) |
Oct 29, 2008 | 21.48 | 22.47 | 21.10 | 21.81 | 160,664 | +0.11(+0.49%) |
Oct 28, 2008 | 21.01 | 21.96 | 20.84 | 21.70 | 129,610 | +0.57(+2.68%) |
Oct 27, 2008 | 22.35 | 23.08 | 21.13 | 21.13 | 194,393 | -1.71(-7.50%) |
Oct 24, 2008 | 20.82 | 23.34 | 20.56 | 22.85 | 181,101 | -0.71(-3.02%) |
Oct 23, 2008 | 23.36 | 24.53 | 22.51 | 23.56 | 162,324 | -0.04(-0.17%) |
Oct 22, 2008 | 24.15 | 25.81 | 23.30 | 23.60 | 259,080 | -1.44(-5.76%) |
Oct 21, 2008 | 25.23 | 25.41 | 24.82 | 25.04 | 152,394 | -0.85(-3.28%) |
Oct 20, 2008 | 25.03 | 26.10 | 25.03 | 25.89 | 139,050 | +0.57(+2.24%) |
Oct 17, 2008 | 24.88 | 25.68 | 24.73 | 25.33 | 113,242 | -0.15(-0.59%) |
Oct 16, 2008 | 24.08 | 25.57 | 23.32 | 25.48 | 147,875 | +1.15(+4.74%) |
Oct 15, 2008 | 26.62 | 26.62 | 24.22 | 24.32 | 148,948 | -2.77(-10.22%) |
Oct 14, 2008 | 27.68 | 27.97 | 26.43 | 27.09 | 106,267 | -0.59(-2.12%) |
Oct 13, 2008 | 26.81 | 27.90 | 26.43 | 27.68 | 322,107 | +1.75(+6.73%) |
Oct 10, 2008 | 23.07 | 27.04 | 23.07 | 25.93 | 404,728 | +0.20(+0.77%) |
Oct 09, 2008 | 27.24 | 28.13 | 25.21 | 25.73 | 93,651 | -1.55(-5.68%) |
Oct 08, 2008 | 26.36 | 27.68 | 25.40 | 27.28 | 135,626 | +0.78(+2.93%) |
Oct 07, 2008 | 28.15 | 28.42 | 26.26 | 26.50 | 242,610 | -2.31(-8.01%) |
Oct 06, 2008 | 30.23 | 30.47 | 27.29 | 28.81 | 197,660 | -2.00(-6.50%) |
Oct 03, 2008 | 31.55 | 32.04 | 30.79 | 30.81 | 243,126 | -0.71(-2.26%) |
Oct 02, 2008 | 32.52 | 32.61 | 31.24 | 31.53 | 203,204 | -1.23(-3.74%) |
Oct 01, 2008 | 31.96 | 32.90 | 31.96 | 32.75 | 112,534 | +0.03(+0.08%) |
Sep 30, 2008 | 32.12 | 32.73 | 31.85 | 32.73 | 206,355 | +0.64(+1.99%) |
Sep 29, 2008 | 32.46 | 32.79 | 31.76 | 32.09 | 114,383 | -1.21(-3.64%) |
Sep 26, 2008 | 33.35 | 34.06 | 33.02 | 33.30 | 0 | +0.09(+0.28%) |
Sep 25, 2008 | 32.07 | 33.40 | 32.07 | 33.21 | 128,746 | +1.51(+4.76%) |
Sep 24, 2008 | 31.75 | 31.89 | 31.31 | 31.70 | 90,793 | +0.11(+0.33%) |
Sep 23, 2008 | 31.70 | 32.95 | 31.59 | 31.59 | 118,343 | -0.67(-2.08%) |
Sep 22, 2008 | 33.69 | 33.69 | 31.85 | 32.26 | 151,106 | -1.00(-3.01%) |
Sep 19, 2008 | 33.27 | 34.66 | 32.84 | 33.27 | 0 | +2.11(+6.77%) |
Sep 18, 2008 | 31.63 | 32.21 | 30.81 | 31.16 | 387,954 | -0.52(-1.64%) |
Sep 17, 2008 | 32.75 | 32.95 | 30.98 | 31.68 | 537,200 | -1.44(-4.34%) |
Sep 16, 2008 | 31.63 | 33.35 | 31.63 | 33.11 | 203,481 | +0.94(+2.93%) |
Sep 15, 2008 | 32.72 | 33.58 | 31.63 | 32.17 | 141,035 | -0.67(-2.03%) |
Sep 12, 2008 | 32.39 | 33.19 | 32.39 | 32.84 | 134,795 | +0.39(+1.20%) |
Sep 11, 2008 | 31.64 | 32.95 | 31.64 | 32.45 | 321,546 | +0.07(+0.20%) |
Sep 10, 2008 | 33.83 | 33.83 | 32.14 | 32.38 | 317,831 | -0.24(-0.73%) |
Sep 09, 2008 | 32.95 | 33.19 | 32.50 | 32.62 | 131,714 | -0.18(-0.54%) |
Sep 08, 2008 | 34.33 | 34.33 | 32.15 | 32.80 | 109,449 | +0.33(+1.01%) |
Sep 05, 2008 | 31.96 | 32.59 | 31.91 | 32.47 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 32.29 | 32.64 | 31.70 | 31.98 | 160,364 | -0.45(-1.40%) |
Sep 03, 2008 | 31.78 | 33.14 | 31.78 | 32.44 | 147,546 | +0.34(+1.07%) |
Sep 02, 2008 | 31.88 | 32.24 | 31.52 | 32.09 | 179,906 | +0.76(+2.44%) |
Aug 29, 2008 | 31.87 | 31.97 | 31.19 | 31.33 | 0 | +0.11(+0.34%) |
Aug 28, 2008 | 30.77 | 31.53 | 30.60 | 31.22 | 119,661 | +0.80(+2.64%) |
Aug 27, 2008 | 31.59 | 31.63 | 30.03 | 30.42 | 189,461 | -1.01(-3.23%) |
Aug 26, 2008 | 32.05 | 32.19 | 30.85 | 31.43 | 150,075 | -0.42(-1.30%) |
Aug 25, 2008 | 32.16 | 32.32 | 31.61 | 31.85 | 48,840 | -0.43(-1.35%) |
Aug 22, 2008 | 32.63 | 32.67 | 32.00 | 32.28 | 39,150 | -0.01(-0.02%) |
Aug 21, 2008 | 32.19 | 32.56 | 31.99 | 32.29 | 83,006 | +0.01(+0.04%) |
Aug 20, 2008 | 31.81 | 32.58 | 31.44 | 32.28 | 97,071 | +0.43(+1.35%) |
Aug 19, 2008 | 30.27 | 31.95 | 30.27 | 31.85 | 386,147 | +1.71(+5.66%) |
Aug 18, 2008 | 30.94 | 30.97 | 29.93 | 30.14 | 73,162 | -0.58(-1.89%) |
Aug 15, 2008 | 30.27 | 30.91 | 30.15 | 30.72 | 0 | +0.74(+2.46%) |
Aug 14, 2008 | 30.12 | 30.39 | 29.81 | 29.98 | 69,119 | -0.20(-0.66%) |
Aug 13, 2008 | 30.26 | 30.31 | 29.67 | 30.18 | 56,684 | -0.30(-0.99%) |
Aug 12, 2008 | 30.83 | 30.83 | 30.38 | 30.49 | 46,230 | -0.35(-1.13%) |
Aug 11, 2008 | 30.43 | 31.07 | 30.37 | 30.83 | 245,409 | +0.31(+1.01%) |
Aug 08, 2008 | 30.85 | 31.14 | 30.40 | 30.52 | 100,333 | -0.32(-1.05%) |
Aug 07, 2008 | 31.65 | 31.77 | 30.64 | 30.85 | 704,091 | -0.62(-1.97%) |
Aug 06, 2008 | 32.98 | 33.00 | 31.25 | 31.47 | 418,636 | -1.48(-4.50%) |
Aug 05, 2008 | 32.75 | 33.15 | 32.47 | 32.95 | 174,513 | +0.40(+1.21%) |
Aug 04, 2008 | 33.29 | 33.38 | 31.88 | 32.55 | 155,696 | -0.86(-2.58%) |
Aug 01, 2008 | 33.62 | 33.64 | 33.14 | 33.42 | 82,424 | -0.30(-0.88%) |
Jul 31, 2008 | 34.14 | 34.26 | 33.00 | 33.71 | 184,446 | -0.44(-1.29%) |
Jul 30, 2008 | 33.95 | 34.39 | 33.61 | 34.16 | 143,678 | +0.34(+0.99%) |
Jul 29, 2008 | 33.82 | 34.00 | 33.30 | 33.82 | 296,050 | +0.08(+0.23%) |
Jul 28, 2008 | 33.91 | 34.24 | 32.82 | 33.74 | 103,484 | -0.16(-0.49%) |
Jul 25, 2008 | 33.54 | 34.18 | 33.35 | 33.91 | 228,194 | +0.30(+0.88%) |
Jul 24, 2008 | 33.94 | 34.10 | 32.59 | 33.61 | 99,036 | -0.01(-0.02%) |
Jul 23, 2008 | 32.48 | 33.62 | 32.29 | 33.62 | 127,956 | +1.14(+3.51%) |
Jul 22, 2008 | 31.63 | 32.66 | 31.34 | 32.48 | 218,711 | +0.68(+2.13%) |
Jul 21, 2008 | 32.62 | 32.83 | 31.43 | 31.80 | 93,912 | -0.63(-1.93%) |
Jul 18, 2008 | 31.96 | 32.42 | 31.54 | 32.42 | 117,520 | +0.48(+1.51%) |
Jul 17, 2008 | 32.29 | 32.52 | 31.78 | 31.94 | 135,165 | -0.30(-0.92%) |
Jul 16, 2008 | 29.82 | 32.28 | 29.82 | 32.24 | 250,825 | +2.30(+7.68%) |
Jul 15, 2008 | 29.96 | 30.27 | 29.33 | 29.94 | 167,875 | -0.20(-0.68%) |
Jul 14, 2008 | 30.33 | 30.69 | 29.68 | 30.14 | 80,857 | -0.09(-0.28%) |
Jul 11, 2008 | 30.97 | 30.97 | 28.71 | 30.23 | 155,119 | -0.97(-3.11%) |
Jul 10, 2008 | 31.35 | 31.86 | 30.40 | 31.20 | 191,397 | +0.05(+0.17%) |
Jul 09, 2008 | 33.02 | 33.04 | 30.26 | 31.14 | 231,903 | -1.83(-5.54%) |
Jul 08, 2008 | 31.70 | 32.97 | 31.57 | 32.97 | 116,238 | +1.58(+5.04%) |
Jul 07, 2008 | 31.78 | 32.50 | 31.08 | 31.39 | 90,752 | -0.65(-2.02%) |
Jul 04, 2008 | 32.52 | 32.52 | 31.80 | 32.03 | 55,616 | +0.00(+0.00%) |
Jul 03, 2008 | 32.52 | 32.52 | 31.80 | 32.03 | 55,616 | -0.30(-0.94%) |
Jul 02, 2008 | 33.69 | 33.73 | 32.13 | 32.34 | 130,843 | -1.07(-3.22%) |
Jul 01, 2008 | 33.61 | 33.72 | 32.85 | 33.41 | 147,531 | -0.53(-1.55%) |
Jun 30, 2008 | 33.84 | 34.30 | 33.67 | 33.94 | 115,819 | +0.49(+1.48%) |
Jun 27, 2008 | 33.44 | 33.64 | 33.35 | 33.44 | 133,182 | +0.03(+0.10%) |
Jun 26, 2008 | 33.67 | 33.75 | 33.35 | 33.41 | 171,927 | -0.63(-1.86%) |
Jun 25, 2008 | 33.27 | 34.58 | 33.27 | 34.04 | 197,699 | +0.53(+1.59%) |
Jun 24, 2008 | 34.40 | 34.40 | 33.44 | 33.51 | 128,214 | -0.89(-2.59%) |
Jun 23, 2008 | 34.44 | 34.45 | 33.86 | 34.40 | 138,827 | +0.03(+0.10%) |
Jun 20, 2008 | 34.77 | 34.77 | 33.88 | 34.37 | 227,868 | -0.39(-1.12%) |
Jun 19, 2008 | 34.25 | 34.88 | 33.96 | 34.76 | 93,646 | +0.78(+2.31%) |
Jun 18, 2008 | 34.26 | 34.30 | 33.94 | 33.97 | 348,988 | -0.29(-0.85%) |
Jun 17, 2008 | 33.74 | 34.52 | 33.74 | 34.26 | 237,522 | +0.47(+1.38%) |
Jun 16, 2008 | 33.17 | 34.19 | 33.04 | 33.79 | 93,485 | +0.66(+1.99%) |
Jun 13, 2008 | 31.99 | 33.79 | 31.99 | 33.13 | 115,643 | +0.26(+0.78%) |
Jun 12, 2008 | 33.54 | 33.54 | 32.74 | 32.88 | 216,350 | -0.29(-0.87%) |
Jun 11, 2008 | 33.21 | 33.43 | 32.92 | 33.17 | 97,478 | +0.17(+0.52%) |
Jun 10, 2008 | 33.16 | 33.41 | 32.46 | 33.00 | 191,635 | +0.23(+0.70%) |
Jun 09, 2008 | 33.54 | 33.54 | 32.57 | 32.77 | 51,881 | -0.32(-0.96%) |
Jun 06, 2008 | 33.54 | 33.61 | 33.02 | 33.08 | 96,745 | -0.57(-1.68%) |
Jun 05, 2008 | 33.61 | 34.06 | 33.50 | 33.65 | 75,409 | +0.10(+0.29%) |
Jun 04, 2008 | 33.87 | 33.96 | 33.28 | 33.55 | 69,309 | -0.24(-0.72%) |
Jun 03, 2008 | 34.10 | 34.17 | 33.29 | 33.79 | 93,819 | +0.03(+0.10%) |
Jun 02, 2008 | 33.96 | 33.96 | 33.29 | 33.76 | 178,364 | -0.10(-0.29%) |
May 30, 2008 | 32.94 | 33.86 | 32.27 | 33.86 | 367,663 | +1.03(+3.13%) |
May 29, 2008 | 32.42 | 33.03 | 31.25 | 32.83 | 855,024 | +0.52(+1.61%) |
May 28, 2008 | 33.27 | 33.60 | 32.16 | 32.31 | 198,818 | -0.90(-2.72%) |
May 27, 2008 | 32.89 | 33.37 | 32.89 | 33.21 | 75,232 | +0.11(+0.32%) |
May 26, 2008 | 32.95 | 33.37 | 32.95 | 33.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.95 | 33.37 | 32.95 | 33.11 | 164,679 | -0.16(-0.48%) |
May 22, 2008 | 33.89 | 33.89 | 32.85 | 33.27 | 206,672 | -1.15(-3.35%) |
May 21, 2008 | 35.45 | 35.57 | 34.01 | 34.42 | 223,626 | -0.91(-2.57%) |
May 20, 2008 | 36.08 | 36.22 | 34.93 | 35.33 | 190,259 | -0.82(-2.28%) |
May 19, 2008 | 36.49 | 36.81 | 35.95 | 36.15 | 140,177 | -0.27(-0.74%) |
May 16, 2008 | 36.39 | 36.57 | 36.05 | 36.42 | 147,012 | +0.29(+0.80%) |
May 15, 2008 | 34.91 | 36.28 | 34.79 | 36.13 | 89,355 | +1.46(+4.20%) |
May 14, 2008 | 34.17 | 35.54 | 34.17 | 34.68 | 186,182 | +0.37(+1.08%) |
May 13, 2008 | 33.61 | 35.14 | 33.61 | 34.31 | 121,206 | -0.73(-2.09%) |
May 12, 2008 | 35.55 | 35.83 | 34.94 | 35.04 | 85,427 | -0.34(-0.97%) |
May 09, 2008 | 36.94 | 37.06 | 35.17 | 35.38 | 55,842 | -1.59(-4.30%) |
May 08, 2008 | 36.82 | 37.15 | 36.61 | 36.97 | 56,752 | +0.42(+1.14%) |
May 07, 2008 | 37.14 | 37.46 | 36.47 | 36.55 | 91,942 | -0.61(-1.65%) |
May 06, 2008 | 37.19 | 37.37 | 36.79 | 37.17 | 43,306 | +0.07(+0.18%) |
May 05, 2008 | 33.08 | 37.67 | 36.97 | 37.10 | 74,997 | -0.55(-1.45%) |
May 02, 2008 | 37.04 | 37.79 | 36.94 | 37.65 | 59,787 | +0.70(+1.89%) |