Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.72 | 23.99 | 22.13 | 22.55 | 2,235,349 | -0.98(-4.15%) |
Apr 29, 2009 | 23.39 | 23.89 | 23.39 | 23.53 | 1,364,106 | +0.33(+1.40%) |
Apr 28, 2009 | 23.10 | 23.47 | 22.98 | 23.20 | 956,397 | -0.17(-0.71%) |
Apr 27, 2009 | 23.34 | 23.90 | 23.27 | 23.37 | 893,889 | -0.49(-2.06%) |
Apr 24, 2009 | 23.00 | 23.99 | 22.90 | 23.86 | 1,324,149 | +0.96(+4.20%) |
Apr 23, 2009 | 22.84 | 23.07 | 22.55 | 22.90 | 959,438 | -0.10(-0.44%) |
Apr 22, 2009 | 22.76 | 23.56 | 22.53 | 23.00 | 858,641 | +0.12(+0.51%) |
Apr 21, 2009 | 22.19 | 22.97 | 22.19 | 22.89 | 1,046,679 | +0.32(+1.41%) |
Apr 20, 2009 | 23.13 | 23.44 | 22.52 | 22.57 | 1,112,661 | -0.85(-3.64%) |
Apr 17, 2009 | 23.77 | 23.80 | 23.28 | 23.42 | 1,257,193 | -0.27(-1.16%) |
Apr 16, 2009 | 23.60 | 23.81 | 23.20 | 23.70 | 843,908 | +0.18(+0.77%) |
Apr 15, 2009 | 23.00 | 23.60 | 22.76 | 23.52 | 706,930 | +0.31(+1.34%) |
Apr 14, 2009 | 23.49 | 23.58 | 23.05 | 23.20 | 623,567 | -0.49(-2.07%) |
Apr 13, 2009 | 23.60 | 23.83 | 23.29 | 23.70 | 396,005 | -0.04(-0.18%) |
Apr 09, 2009 | 23.78 | 23.78 | 23.44 | 23.74 | 630,844 | +0.64(+2.79%) |
Apr 08, 2009 | 22.72 | 23.18 | 22.53 | 23.10 | 581,743 | +0.42(+1.85%) |
Apr 07, 2009 | 22.84 | 23.07 | 22.61 | 22.68 | 731,303 | -0.55(-2.37%) |
Apr 06, 2009 | 23.09 | 23.32 | 22.97 | 23.23 | 996,730 | -0.16(-0.68%) |
Apr 03, 2009 | 23.23 | 23.51 | 22.98 | 23.39 | 967,757 | +0.13(+0.56%) |
Apr 02, 2009 | 22.98 | 23.65 | 22.78 | 23.26 | 835,069 | +0.83(+3.71%) |
Apr 01, 2009 | 21.59 | 22.51 | 21.35 | 22.42 | 848,845 | +0.40(+1.84%) |
Mar 31, 2009 | 21.90 | 22.32 | 21.66 | 22.02 | 775,193 | +0.25(+1.13%) |
Mar 30, 2009 | 21.81 | 22.03 | 21.39 | 21.77 | 774,492 | -1.14(-4.95%) |
Mar 26, 2009 | 22.63 | 23.00 | 22.50 | 22.91 | 829,324 | +0.50(+2.23%) |
Mar 25, 2009 | 22.14 | 22.71 | 21.83 | 22.41 | 947,212 | +0.38(+1.71%) |
Mar 24, 2009 | 21.98 | 22.36 | 21.80 | 22.03 | 751,210 | -0.13(-0.59%) |
Mar 23, 2009 | 21.56 | 22.16 | 21.51 | 22.16 | 869,352 | +1.45(+7.02%) |
Mar 20, 2009 | 21.19 | 21.33 | 20.62 | 20.71 | 895,178 | -0.40(-1.88%) |
Mar 19, 2009 | 21.18 | 21.47 | 21.00 | 21.11 | 921,821 | +0.07(+0.34%) |
Mar 18, 2009 | 20.80 | 21.14 | 20.25 | 21.04 | 901,304 | +0.07(+0.34%) |
Mar 17, 2009 | 20.69 | 20.96 | 20.39 | 20.96 | 689,429 | +0.40(+1.97%) |
Mar 16, 2009 | 20.60 | 20.96 | 20.50 | 20.56 | 738,843 | +0.09(+0.42%) |
Mar 13, 2009 | 20.28 | 20.53 | 20.01 | 20.47 | 0 | +0.17(+0.85%) |
Mar 12, 2009 | 19.47 | 20.33 | 19.41 | 20.30 | 1,151,897 | +0.64(+3.27%) |
Mar 11, 2009 | 19.67 | 19.85 | 18.70 | 19.66 | 2,225,710 | -0.57(-2.82%) |
Mar 10, 2009 | 19.07 | 20.24 | 18.88 | 20.23 | 1,682,037 | +0.97(+5.03%) |
Mar 09, 2009 | 19.06 | 19.60 | 18.59 | 19.26 | 1,947,600 | +0.77(+4.14%) |
Mar 06, 2009 | 18.43 | 18.75 | 18.04 | 18.49 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.87 | 18.87 | 18.08 | 18.29 | 1,492,902 | -0.67(-3.55%) |
Mar 04, 2009 | 19.16 | 19.28 | 18.51 | 18.96 | 1,656,556 | +0.60(+3.27%) |
Mar 02, 2009 | 18.68 | 18.99 | 18.33 | 18.36 | 1,089,661 | -0.66(-3.46%) |
Feb 27, 2009 | 18.93 | 19.47 | 18.87 | 19.02 | 0 | -0.20(-1.05%) |
Feb 26, 2009 | 19.01 | 19.84 | 19.01 | 19.22 | 1,428,542 | +0.22(+1.14%) |
Feb 25, 2009 | 19.12 | 19.33 | 18.90 | 19.00 | 1,226,937 | -0.20(-1.05%) |
Feb 24, 2009 | 19.05 | 19.38 | 18.65 | 19.21 | 1,054,853 | +0.25(+1.33%) |
Feb 23, 2009 | 19.94 | 19.94 | 18.90 | 18.95 | 1,180,048 | -0.75(-3.82%) |
Feb 20, 2009 | 19.60 | 20.05 | 19.41 | 19.71 | 0 | -0.14(-0.73%) |
Feb 19, 2009 | 20.35 | 20.55 | 19.74 | 19.85 | 1,088,747 | -0.35(-1.75%) |
Feb 18, 2009 | 20.65 | 20.73 | 19.97 | 20.20 | 1,273,750 | -0.36(-1.76%) |
Feb 17, 2009 | 20.26 | 20.91 | 20.10 | 20.57 | 1,305,110 | -0.53(-2.53%) |
Feb 13, 2009 | 21.14 | 21.54 | 21.06 | 21.10 | 780,978 | -0.10(-0.48%) |
Feb 12, 2009 | 20.99 | 21.27 | 20.47 | 21.20 | 1,097,405 | -0.04(-0.20%) |
Feb 11, 2009 | 21.64 | 22.01 | 21.13 | 21.25 | 1,160,847 | -0.22(-1.04%) |
Feb 10, 2009 | 22.05 | 22.55 | 21.32 | 21.47 | 1,619,135 | -0.66(-2.97%) |
Feb 09, 2009 | 22.29 | 22.46 | 21.85 | 22.13 | 1,317,566 | -0.17(-0.75%) |
Feb 06, 2009 | 22.82 | 23.08 | 22.11 | 22.29 | 2,560,097 | -1.09(-4.67%) |
Feb 05, 2009 | 21.42 | 23.75 | 19.88 | 23.39 | 5,367,873 | +3.25(+16.12%) |
Feb 04, 2009 | 20.22 | 20.44 | 19.97 | 20.14 | 1,695,504 | +0.07(+0.36%) |
Feb 03, 2009 | 20.56 | 20.60 | 19.90 | 20.07 | 1,772,320 | -0.35(-1.70%) |
Feb 02, 2009 | 20.41 | 20.92 | 20.33 | 20.41 | 1,194,097 | -0.27(-1.33%) |
Jan 30, 2009 | 21.14 | 21.47 | 20.58 | 20.69 | 0 | -0.55(-2.59%) |
Jan 29, 2009 | 21.05 | 21.43 | 20.96 | 21.24 | 1,032,747 | -0.05(-0.24%) |
Jan 28, 2009 | 21.07 | 21.36 | 21.00 | 21.29 | 877,267 | +0.40(+1.94%) |
Jan 27, 2009 | 20.63 | 21.01 | 20.59 | 20.88 | 599,678 | +0.35(+1.73%) |
Jan 26, 2009 | 20.61 | 20.95 | 20.36 | 20.53 | 693,808 | +0.06(+0.28%) |
Jan 23, 2009 | 20.06 | 20.81 | 19.92 | 20.47 | 1,160,251 | +0.00(+0.00%) |
Jan 22, 2009 | 20.43 | 20.73 | 20.05 | 20.47 | 1,411,276 | -0.12(-0.60%) |
Jan 21, 2009 | 20.10 | 20.62 | 19.72 | 20.60 | 1,593,980 | +0.61(+3.04%) |
Jan 20, 2009 | 20.21 | 20.50 | 19.73 | 19.99 | 4,135,312 | -0.21(-1.04%) |
Jan 16, 2009 | 20.88 | 21.01 | 19.69 | 20.20 | 2,933,743 | -0.44(-2.14%) |
Jan 15, 2009 | 20.27 | 20.73 | 19.92 | 20.64 | 1,000,276 | +0.39(+1.93%) |
Jan 14, 2009 | 20.48 | 20.71 | 20.10 | 20.25 | 910,911 | -0.63(-3.01%) |
Jan 13, 2009 | 20.75 | 21.03 | 20.67 | 20.88 | 677,429 | +0.07(+0.35%) |
Jan 12, 2009 | 20.98 | 21.01 | 20.61 | 20.80 | 853,290 | -0.28(-1.34%) |
Jan 09, 2009 | 21.67 | 21.82 | 21.08 | 21.09 | 1,038,489 | -0.60(-2.77%) |
Jan 08, 2009 | 21.20 | 21.69 | 21.15 | 21.69 | 942,398 | +0.35(+1.63%) |
Jan 07, 2009 | 21.80 | 21.84 | 21.24 | 21.34 | 860,840 | -0.72(-3.24%) |
Jan 06, 2009 | 22.26 | 22.35 | 21.83 | 22.06 | 690,538 | +0.11(+0.49%) |
Jan 05, 2009 | 21.93 | 22.08 | 21.67 | 21.95 | 791,000 | -0.17(-0.78%) |
Jan 02, 2009 | 21.82 | 22.12 | 21.28 | 22.12 | 0 | +0.64(+2.96%) |
Jan 01, 2009 | 20.76 | 21.59 | 20.76 | 21.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.76 | 21.59 | 20.76 | 21.48 | 656,487 | +0.71(+3.41%) |
Dec 30, 2008 | 20.29 | 20.80 | 20.09 | 20.78 | 1,082,732 | +0.73(+3.64%) |
Dec 29, 2008 | 20.23 | 20.24 | 19.82 | 20.05 | 660,059 | -0.26(-1.28%) |
Dec 26, 2008 | 20.20 | 20.34 | 19.99 | 20.31 | 411,277 | +0.22(+1.12%) |
Dec 24, 2008 | 20.13 | 20.27 | 19.71 | 20.08 | 524,194 | -0.07(-0.36%) |
Dec 23, 2008 | 20.94 | 20.94 | 20.07 | 20.15 | 1,168,680 | -0.37(-1.80%) |
Dec 22, 2008 | 21.01 | 21.11 | 20.05 | 20.52 | 1,121,983 | -0.59(-2.77%) |
Dec 19, 2008 | 21.26 | 21.59 | 21.01 | 21.11 | 1,126,935 | -0.10(-0.48%) |
Dec 18, 2008 | 21.60 | 21.74 | 20.99 | 21.21 | 1,069,340 | -0.23(-1.08%) |
Dec 17, 2008 | 21.80 | 21.89 | 21.26 | 21.44 | 1,209,561 | -0.59(-2.66%) |
Dec 16, 2008 | 21.91 | 22.11 | 21.46 | 22.03 | 1,513,157 | +0.68(+3.18%) |
Dec 15, 2008 | 21.76 | 21.87 | 21.19 | 21.35 | 1,129,409 | -0.40(-1.86%) |
Dec 12, 2008 | 20.88 | 21.92 | 20.66 | 21.75 | 1,084,810 | +0.63(+2.98%) |
Dec 11, 2008 | 21.80 | 22.47 | 20.99 | 21.12 | 1,106,461 | -1.15(-5.16%) |
Dec 10, 2008 | 22.19 | 22.54 | 21.89 | 22.27 | 954,396 | +0.37(+1.68%) |
Dec 09, 2008 | 22.24 | 22.64 | 21.74 | 21.90 | 890,194 | -0.51(-2.26%) |
Dec 08, 2008 | 21.98 | 22.55 | 21.67 | 22.41 | 1,141,629 | +0.98(+4.55%) |
Dec 05, 2008 | 20.58 | 21.50 | 19.74 | 21.43 | 1,127,299 | +0.85(+4.15%) |
Dec 04, 2008 | 20.94 | 21.33 | 20.30 | 20.58 | 853,748 | -0.72(-3.39%) |
Dec 03, 2008 | 20.83 | 21.33 | 20.62 | 21.30 | 981,318 | +0.31(+1.48%) |
Dec 02, 2008 | 20.80 | 21.02 | 20.39 | 20.99 | 1,073,106 | +0.54(+2.65%) |
Dec 01, 2008 | 21.69 | 22.08 | 20.38 | 20.45 | 1,451,346 | -1.63(-7.37%) |
Nov 28, 2008 | 21.77 | 22.14 | 21.69 | 22.08 | 427,210 | +0.04(+0.16%) |
Nov 26, 2008 | 20.90 | 22.06 | 20.66 | 22.04 | 778,810 | +0.70(+3.29%) |
Nov 25, 2008 | 21.40 | 21.92 | 20.57 | 21.34 | 1,162,469 | +0.63(+3.04%) |
Nov 24, 2008 | 20.00 | 21.22 | 19.88 | 20.71 | 1,655,350 | +1.00(+5.06%) |
Nov 21, 2008 | 17.89 | 19.80 | 17.89 | 19.71 | 2,170,750 | +1.71(+9.52%) |
Nov 20, 2008 | 18.70 | 19.63 | 17.87 | 18.00 | 2,032,214 | -0.92(-4.85%) |
Nov 19, 2008 | 20.00 | 20.38 | 18.92 | 18.92 | 938,954 | -1.08(-5.39%) |
Nov 18, 2008 | 20.24 | 20.77 | 19.57 | 20.00 | 1,032,691 | -0.27(-1.32%) |
Nov 17, 2008 | 19.87 | 20.69 | 19.81 | 20.26 | 1,450,754 | +0.12(+0.61%) |
Nov 14, 2008 | 20.84 | 21.31 | 20.13 | 20.14 | 0 | -1.16(-5.43%) |
Nov 13, 2008 | 20.17 | 21.30 | 19.52 | 21.30 | 1,555,441 | +1.21(+6.05%) |
Nov 12, 2008 | 20.26 | 20.48 | 19.93 | 20.08 | 1,256,652 | -0.51(-2.46%) |
Nov 11, 2008 | 21.42 | 21.42 | 20.34 | 20.59 | 881,478 | -0.80(-3.75%) |
Nov 10, 2008 | 21.80 | 22.22 | 21.02 | 21.39 | 903,455 | +0.03(+0.14%) |
Nov 07, 2008 | 20.85 | 21.43 | 20.70 | 21.36 | 904,935 | +0.57(+2.75%) |
Nov 06, 2008 | 22.12 | 22.84 | 20.77 | 20.79 | 1,782,432 | -1.74(-7.73%) |
Nov 05, 2008 | 23.23 | 23.49 | 22.48 | 22.53 | 1,068,556 | -0.96(-4.09%) |
Nov 04, 2008 | 23.67 | 23.94 | 23.18 | 23.49 | 1,241,051 | +0.07(+0.28%) |
Nov 03, 2008 | 23.09 | 23.52 | 22.92 | 23.43 | 973,484 | +0.38(+1.66%) |
Oct 31, 2008 | 22.74 | 23.21 | 22.37 | 23.05 | 2,021,877 | +0.20(+0.85%) |
Oct 30, 2008 | 25.08 | 25.16 | 22.06 | 22.85 | 2,419,397 | -1.71(-6.95%) |
Oct 29, 2008 | 24.52 | 25.19 | 24.02 | 24.56 | 1,598,040 | +0.12(+0.50%) |
Oct 28, 2008 | 22.66 | 24.47 | 22.03 | 24.43 | 1,338,879 | +2.37(+10.75%) |
Oct 27, 2008 | 22.78 | 23.52 | 22.06 | 22.06 | 914,315 | -1.03(-4.48%) |
Oct 24, 2008 | 22.16 | 23.65 | 22.16 | 23.10 | 1,328,957 | -0.43(-1.81%) |
Oct 23, 2008 | 24.27 | 24.56 | 22.62 | 23.52 | 2,236,174 | -0.90(-3.70%) |
Oct 22, 2008 | 25.03 | 25.84 | 23.80 | 24.43 | 1,489,068 | -1.53(-5.88%) |
Oct 21, 2008 | 26.31 | 26.94 | 25.85 | 25.95 | 865,648 | -0.77(-2.87%) |
Oct 20, 2008 | 25.79 | 26.75 | 25.79 | 26.72 | 1,778,284 | +0.66(+2.55%) |
Oct 17, 2008 | 26.41 | 27.35 | 25.71 | 26.05 | 1,153,792 | -0.87(-3.22%) |
Oct 16, 2008 | 25.31 | 26.95 | 23.86 | 26.92 | 2,305,195 | +1.58(+6.22%) |
Oct 15, 2008 | 26.63 | 27.04 | 25.33 | 25.34 | 2,119,896 | -1.64(-6.08%) |
Oct 14, 2008 | 30.35 | 30.35 | 26.54 | 26.99 | 1,681,203 | -1.45(-5.09%) |
Oct 13, 2008 | 26.20 | 28.43 | 26.20 | 28.43 | 1,147,035 | +2.66(+10.32%) |
Oct 10, 2008 | 25.57 | 26.94 | 24.26 | 25.77 | 0 | -0.28(-1.08%) |
Oct 09, 2008 | 27.51 | 27.93 | 26.05 | 26.05 | 2,639,929 | -1.32(-4.83%) |
Oct 08, 2008 | 26.80 | 29.05 | 26.54 | 27.38 | 1,868,851 | +0.08(+0.29%) |
Oct 07, 2008 | 28.29 | 28.55 | 27.20 | 27.30 | 2,160,745 | -0.82(-2.93%) |
Oct 06, 2008 | 26.77 | 28.50 | 25.96 | 28.12 | 2,554,801 | +0.76(+2.77%) |
Oct 03, 2008 | 28.08 | 28.30 | 26.85 | 27.36 | 0 | -0.38(-1.36%) |
Oct 02, 2008 | 28.20 | 28.22 | 27.61 | 27.74 | 1,641,744 | -0.48(-1.69%) |
Oct 01, 2008 | 28.36 | 28.82 | 27.93 | 28.21 | 1,429,120 | -0.31(-1.09%) |
Sep 30, 2008 | 28.80 | 28.80 | 27.84 | 28.53 | 959,972 | +0.33(+1.18%) |
Sep 29, 2008 | 29.91 | 29.93 | 27.77 | 28.19 | 1,832,702 | -2.16(-7.12%) |
Sep 26, 2008 | 30.69 | 30.72 | 30.02 | 30.35 | 0 | -0.42(-1.36%) |
Sep 25, 2008 | 30.67 | 30.95 | 30.58 | 30.77 | 843,890 | +0.33(+1.07%) |
Sep 24, 2008 | 30.67 | 30.90 | 30.30 | 30.45 | 752,566 | -0.22(-0.71%) |
Sep 23, 2008 | 31.08 | 31.58 | 30.49 | 30.67 | 904,155 | -0.34(-1.10%) |
Sep 22, 2008 | 32.06 | 32.20 | 30.93 | 31.00 | 930,759 | -1.14(-3.55%) |
Sep 19, 2008 | 32.19 | 32.68 | 29.92 | 32.15 | 0 | +1.04(+3.35%) |
Sep 18, 2008 | 29.89 | 31.37 | 28.94 | 31.11 | 1,451,144 | +1.60(+5.41%) |
Sep 17, 2008 | 29.77 | 30.30 | 29.41 | 29.51 | 1,116,616 | -0.72(-2.39%) |
Sep 16, 2008 | 29.52 | 30.32 | 29.05 | 30.23 | 1,353,756 | +0.35(+1.19%) |
Sep 15, 2008 | 29.86 | 30.75 | 29.64 | 29.88 | 1,022,717 | -0.54(-1.78%) |
Sep 12, 2008 | 30.09 | 30.49 | 29.85 | 30.42 | 905,000 | +0.24(+0.79%) |
Sep 11, 2008 | 29.41 | 30.22 | 29.41 | 30.18 | 855,232 | +0.40(+1.33%) |
Sep 10, 2008 | 30.00 | 30.36 | 29.61 | 29.78 | 1,461,365 | -0.05(-0.17%) |
Sep 09, 2008 | 29.73 | 30.48 | 29.73 | 29.83 | 1,642,448 | -0.12(-0.39%) |
Sep 08, 2008 | 29.55 | 30.06 | 29.55 | 29.95 | 987,809 | +0.87(+3.01%) |
Sep 05, 2008 | 28.51 | 29.17 | 28.37 | 29.07 | 0 | +0.25(+0.85%) |
Sep 04, 2008 | 29.56 | 29.56 | 28.76 | 28.83 | 935,750 | -0.86(-2.90%) |
Sep 03, 2008 | 29.17 | 29.75 | 28.92 | 29.69 | 1,127,718 | +0.80(+2.75%) |
Sep 02, 2008 | 29.18 | 29.73 | 28.79 | 28.89 | 1,217,348 | -0.17(-0.60%) |
Aug 29, 2008 | 29.39 | 29.59 | 28.91 | 29.07 | 0 | -0.58(-1.95%) |
Aug 28, 2008 | 29.50 | 29.66 | 29.30 | 29.65 | 1,217,631 | +0.35(+1.18%) |
Aug 27, 2008 | 29.36 | 29.57 | 29.00 | 29.30 | 1,031,805 | -0.25(-0.83%) |
Aug 26, 2008 | 29.44 | 29.59 | 29.23 | 29.54 | 436,845 | +0.16(+0.54%) |
Aug 25, 2008 | 29.79 | 29.79 | 29.02 | 29.39 | 563,021 | -0.42(-1.41%) |
Aug 22, 2008 | 29.82 | 30.02 | 29.54 | 29.80 | 0 | +0.24(+0.81%) |
Aug 21, 2008 | 29.32 | 29.71 | 29.32 | 29.57 | 422,001 | -0.04(-0.15%) |
Aug 20, 2008 | 29.60 | 29.71 | 29.31 | 29.61 | 606,225 | -0.07(-0.24%) |
Aug 19, 2008 | 30.27 | 30.27 | 29.60 | 29.68 | 619,406 | -0.51(-1.68%) |
Aug 18, 2008 | 30.43 | 30.92 | 30.10 | 30.19 | 827,350 | -0.22(-0.74%) |
Aug 15, 2008 | 30.25 | 30.60 | 30.19 | 30.41 | 0 | +0.23(+0.77%) |
Aug 14, 2008 | 30.09 | 30.26 | 29.70 | 30.18 | 754,536 | +0.09(+0.31%) |
Aug 13, 2008 | 30.04 | 30.34 | 29.65 | 30.09 | 812,101 | +0.03(+0.10%) |
Aug 12, 2008 | 29.37 | 30.33 | 29.37 | 30.06 | 1,089,368 | +0.69(+2.34%) |
Aug 11, 2008 | 28.84 | 29.46 | 28.53 | 29.37 | 942,245 | +0.54(+1.88%) |
Aug 08, 2008 | 27.94 | 28.87 | 27.83 | 28.83 | 855,081 | +0.87(+3.13%) |
Aug 07, 2008 | 28.30 | 28.39 | 27.95 | 27.95 | 754,953 | -0.56(-1.95%) |
Aug 06, 2008 | 28.10 | 28.64 | 27.98 | 28.51 | 874,415 | +0.27(+0.95%) |
Aug 05, 2008 | 27.91 | 28.37 | 27.91 | 28.24 | 1,187,692 | +0.23(+0.83%) |
Aug 04, 2008 | 28.48 | 28.70 | 27.91 | 28.01 | 881,691 | -0.69(-2.39%) |
Aug 01, 2008 | 29.03 | 29.03 | 28.55 | 28.70 | 982,982 | -0.38(-1.29%) |
Jul 31, 2008 | 29.49 | 29.66 | 27.47 | 29.07 | 1,836,205 | -0.51(-1.73%) |
Jul 30, 2008 | 28.81 | 29.94 | 28.78 | 29.59 | 1,109,422 | +0.69(+2.40%) |
Jul 29, 2008 | 28.89 | 29.00 | 28.42 | 28.89 | 672,582 | +0.46(+1.63%) |
Jul 28, 2008 | 28.73 | 28.97 | 27.83 | 28.43 | 803,162 | -0.28(-0.98%) |
Jul 25, 2008 | 28.64 | 28.94 | 28.43 | 28.71 | 879,460 | +0.21(+0.74%) |
Jul 24, 2008 | 29.11 | 29.13 | 28.50 | 28.50 | 1,115,620 | -0.55(-1.89%) |
Jul 23, 2008 | 29.60 | 29.67 | 29.02 | 29.05 | 1,169,634 | -0.67(-2.26%) |
Jul 22, 2008 | 29.18 | 29.80 | 29.00 | 29.73 | 1,711,104 | -0.32(-1.06%) |
Jul 21, 2008 | 30.03 | 30.11 | 29.65 | 30.04 | 670,311 | +0.18(+0.61%) |
Jul 18, 2008 | 29.99 | 30.28 | 29.64 | 29.86 | 822,757 | -0.07(-0.22%) |
Jul 17, 2008 | 29.71 | 30.03 | 29.36 | 29.93 | 1,070,061 | +0.40(+1.37%) |
Jul 16, 2008 | 29.02 | 29.55 | 28.65 | 29.52 | 1,087,699 | +0.59(+2.05%) |
Jul 15, 2008 | 28.77 | 29.31 | 28.15 | 28.93 | 1,060,357 | +0.14(+0.50%) |
Jul 14, 2008 | 28.79 | 29.10 | 28.55 | 28.79 | 900,990 | +0.07(+0.23%) |
Jul 11, 2008 | 28.39 | 28.96 | 28.11 | 28.72 | 801,047 | +0.11(+0.38%) |
Jul 10, 2008 | 28.29 | 28.85 | 28.26 | 28.61 | 936,548 | +0.25(+0.87%) |
Jul 09, 2008 | 28.83 | 29.08 | 28.37 | 28.37 | 1,056,488 | -0.39(-1.36%) |
Jul 08, 2008 | 28.43 | 28.83 | 28.27 | 28.76 | 1,223,993 | +0.33(+1.14%) |
Jul 07, 2008 | 28.57 | 28.75 | 28.16 | 28.43 | 1,458,457 | -0.22(-0.76%) |
Jul 04, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.00(+0.00%) |
Jul 03, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.98(+3.55%) |
Jul 02, 2008 | 28.27 | 28.51 | 27.67 | 27.67 | 1,009,311 | -0.73(-2.57%) |
Jul 01, 2008 | 27.95 | 28.47 | 27.80 | 28.40 | 1,183,243 | +0.16(+0.56%) |
Jun 30, 2008 | 28.72 | 28.83 | 28.16 | 28.24 | 1,394,369 | -0.47(-1.64%) |
Jun 27, 2008 | 29.06 | 29.22 | 28.54 | 28.71 | 1,162,889 | -0.30(-1.05%) |
Jun 26, 2008 | 29.31 | 29.35 | 28.88 | 29.01 | 1,121,950 | -0.46(-1.55%) |
Jun 25, 2008 | 28.79 | 29.69 | 28.77 | 29.47 | 1,773,245 | +0.70(+2.44%) |
Jun 24, 2008 | 29.23 | 29.38 | 28.55 | 28.76 | 1,396,039 | -0.69(-2.36%) |
Jun 23, 2008 | 29.10 | 29.57 | 28.97 | 29.46 | 647,037 | +0.39(+1.34%) |
Jun 20, 2008 | 29.20 | 29.35 | 28.94 | 29.07 | 790,805 | -0.22(-0.77%) |
Jun 19, 2008 | 29.41 | 29.62 | 29.05 | 29.29 | 875,957 | +0.11(+0.37%) |
Jun 18, 2008 | 29.34 | 29.58 | 29.05 | 29.18 | 507,329 | -0.33(-1.13%) |
Jun 17, 2008 | 30.03 | 30.03 | 29.47 | 29.52 | 589,141 | -0.23(-0.78%) |
Jun 16, 2008 | 29.52 | 29.98 | 28.70 | 29.75 | 516,089 | -0.03(-0.10%) |
Jun 13, 2008 | 29.96 | 30.25 | 29.73 | 29.78 | 814,629 | +0.09(+0.32%) |
Jun 12, 2008 | 29.63 | 29.93 | 29.47 | 29.68 | 440,730 | +0.25(+0.84%) |
Jun 11, 2008 | 29.80 | 30.16 | 29.44 | 29.44 | 602,876 | -0.50(-1.67%) |
Jun 10, 2008 | 29.67 | 30.09 | 29.51 | 29.94 | 695,134 | -0.22(-0.74%) |
Jun 09, 2008 | 30.27 | 30.43 | 30.01 | 30.16 | 749,352 | -0.01(-0.02%) |
Jun 06, 2008 | 30.59 | 30.92 | 30.17 | 30.17 | 875,772 | -0.84(-2.70%) |
Jun 05, 2008 | 30.58 | 31.06 | 30.54 | 31.00 | 863,864 | +0.61(+2.02%) |
Jun 04, 2008 | 30.03 | 30.69 | 30.03 | 30.39 | 629,902 | +0.29(+0.96%) |
Jun 03, 2008 | 30.18 | 30.45 | 29.83 | 30.10 | 759,960 | -0.01(-0.05%) |
Jun 02, 2008 | 30.27 | 30.37 | 29.96 | 30.12 | 837,333 | -0.22(-0.72%) |
May 30, 2008 | 30.02 | 30.44 | 30.00 | 30.33 | 1,216,985 | +0.32(+1.06%) |
May 29, 2008 | 29.87 | 30.20 | 29.58 | 30.01 | 655,559 | +0.14(+0.48%) |
May 28, 2008 | 29.58 | 29.94 | 29.43 | 29.87 | 601,837 | +0.39(+1.32%) |
May 27, 2008 | 29.29 | 29.57 | 29.23 | 29.48 | 685,037 | +0.22(+0.77%) |
May 26, 2008 | 29.64 | 29.64 | 29.09 | 29.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.64 | 29.64 | 29.09 | 29.26 | 630,645 | -0.39(-1.32%) |
May 22, 2008 | 29.69 | 29.91 | 29.53 | 29.65 | 1,120,995 | -0.16(-0.53%) |
May 21, 2008 | 30.46 | 30.56 | 29.70 | 29.80 | 730,755 | -0.65(-2.14%) |
May 20, 2008 | 30.27 | 30.46 | 30.04 | 30.46 | 721,311 | +0.12(+0.41%) |
May 19, 2008 | 30.28 | 30.60 | 30.25 | 30.33 | 1,036,444 | -0.10(-0.33%) |
May 16, 2008 | 30.42 | 30.49 | 30.17 | 30.43 | 1,089,388 | -0.07(-0.24%) |
May 15, 2008 | 30.52 | 30.74 | 30.17 | 30.51 | 1,227,316 | -0.12(-0.38%) |
May 14, 2008 | 30.55 | 31.06 | 30.55 | 30.62 | 1,038,343 | +0.29(+0.95%) |
May 13, 2008 | 30.82 | 30.82 | 30.09 | 30.33 | 935,989 | -0.39(-1.27%) |
May 12, 2008 | 30.66 | 30.88 | 30.31 | 30.72 | 1,267,646 | +0.17(+0.57%) |
May 09, 2008 | 30.39 | 30.65 | 30.06 | 30.55 | 772,368 | -0.20(-0.63%) |
May 08, 2008 | 30.43 | 30.83 | 30.43 | 30.74 | 1,011,338 | +0.20(+0.66%) |
May 07, 2008 | 30.61 | 31.02 | 30.46 | 30.54 | 1,277,711 | +0.04(+0.14%) |
May 06, 2008 | 30.36 | 30.57 | 30.12 | 30.50 | 1,028,188 | -0.09(-0.31%) |
May 05, 2008 | 30.68 | 30.85 | 30.29 | 30.59 | 1,137,815 | -0.29(-0.94%) |
May 02, 2008 | 30.75 | 30.98 | 30.31 | 30.88 | 1,428,879 | +0.42(+1.38%) |