Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.36 | 26.58 | 26.03 | 26.48 | 406,603 | +0.60(+2.31%) |
May 28, 2009 | 25.18 | 26.03 | 24.99 | 25.89 | 444,830 | +0.91(+3.65%) |
May 27, 2009 | 25.28 | 25.59 | 24.90 | 24.97 | 437,314 | -0.31(-1.24%) |
May 26, 2009 | 24.50 | 25.31 | 24.03 | 25.29 | 907,428 | +0.60(+2.43%) |
May 22, 2009 | 24.70 | 24.98 | 24.57 | 24.69 | 326,952 | +0.16(+0.67%) |
May 21, 2009 | 24.68 | 24.98 | 24.11 | 24.52 | 546,640 | -0.71(-2.82%) |
May 20, 2009 | 25.17 | 25.86 | 25.15 | 25.24 | 694,651 | +0.42(+1.68%) |
May 19, 2009 | 24.60 | 25.10 | 24.46 | 24.82 | 347,156 | +0.28(+1.13%) |
May 18, 2009 | 23.97 | 24.62 | 23.97 | 24.54 | 579,870 | +0.78(+3.29%) |
May 15, 2009 | 24.21 | 24.39 | 23.46 | 23.76 | 420,507 | -0.50(-2.07%) |
May 14, 2009 | 23.94 | 24.44 | 23.58 | 24.26 | 648,051 | +0.17(+0.72%) |
May 13, 2009 | 24.66 | 24.77 | 23.86 | 24.09 | 559,391 | -1.01(-4.01%) |
May 12, 2009 | 25.28 | 25.69 | 24.54 | 25.10 | 345,951 | +0.01(+0.03%) |
May 11, 2009 | 25.77 | 25.77 | 24.69 | 25.09 | 434,752 | -0.68(-2.63%) |
May 08, 2009 | 25.40 | 25.91 | 25.01 | 25.76 | 616,750 | +1.23(+5.02%) |
May 07, 2009 | 25.84 | 25.84 | 24.21 | 24.53 | 505,637 | -0.43(-1.74%) |
May 06, 2009 | 24.28 | 25.15 | 24.21 | 24.97 | 662,809 | +0.97(+4.05%) |
May 05, 2009 | 24.06 | 24.47 | 23.65 | 23.99 | 318,349 | -0.29(-1.18%) |
May 04, 2009 | 24.15 | 24.32 | 24.06 | 24.28 | 498,205 | +1.19(+5.15%) |
May 01, 2009 | 22.39 | 23.25 | 22.34 | 23.09 | 265,429 | +0.79(+3.54%) |
Apr 30, 2009 | 22.75 | 22.89 | 22.09 | 22.30 | 342,400 | -0.27(-1.19%) |
Apr 29, 2009 | 22.17 | 22.83 | 22.17 | 22.57 | 332,734 | +0.65(+2.97%) |
Apr 28, 2009 | 21.62 | 22.18 | 21.62 | 21.92 | 338,631 | -0.18(-0.82%) |
Apr 27, 2009 | 22.02 | 22.32 | 21.89 | 22.10 | 449,489 | -0.45(-2.00%) |
Apr 24, 2009 | 22.15 | 22.72 | 21.88 | 22.55 | 362,417 | +0.71(+3.26%) |
Apr 23, 2009 | 21.54 | 21.87 | 21.44 | 21.84 | 439,546 | +0.53(+2.48%) |
Apr 22, 2009 | 21.35 | 21.85 | 21.20 | 21.31 | 447,372 | -0.09(-0.41%) |
Apr 21, 2009 | 21.06 | 21.45 | 20.70 | 21.40 | 377,069 | +0.40(+1.90%) |
Apr 20, 2009 | 21.76 | 21.76 | 20.92 | 21.00 | 311,772 | -1.09(-4.95%) |
Apr 17, 2009 | 22.03 | 22.23 | 21.78 | 22.09 | 270,898 | +0.19(+0.87%) |
Apr 16, 2009 | 21.90 | 22.04 | 21.50 | 21.90 | 466,282 | +0.06(+0.28%) |
Apr 15, 2009 | 21.67 | 21.85 | 21.48 | 21.84 | 266,430 | +0.16(+0.72%) |
Apr 14, 2009 | 21.75 | 22.18 | 21.58 | 21.69 | 326,429 | -0.25(-1.15%) |
Apr 13, 2009 | 21.89 | 22.09 | 21.35 | 21.94 | 391,565 | +0.01(+0.04%) |
Apr 09, 2009 | 22.05 | 22.05 | 21.64 | 21.93 | 320,487 | +0.70(+3.31%) |
Apr 08, 2009 | 20.91 | 21.38 | 20.52 | 21.23 | 228,712 | +0.30(+1.41%) |
Apr 07, 2009 | 21.15 | 21.19 | 20.84 | 20.93 | 167,289 | -0.61(-2.82%) |
Apr 06, 2009 | 21.82 | 21.82 | 21.17 | 21.54 | 322,728 | -0.50(-2.28%) |
Apr 03, 2009 | 21.75 | 22.20 | 21.56 | 22.04 | 415,386 | +0.33(+1.52%) |
Apr 02, 2009 | 21.55 | 22.09 | 21.55 | 21.71 | 440,256 | +0.71(+3.39%) |
Apr 01, 2009 | 20.38 | 21.08 | 20.05 | 21.00 | 293,452 | +0.50(+2.46%) |
Mar 31, 2009 | 20.84 | 20.91 | 20.42 | 20.50 | 342,067 | +0.01(+0.04%) |
Mar 30, 2009 | 21.06 | 21.06 | 20.15 | 20.49 | 2,155,823 | -1.57(-7.12%) |
Mar 26, 2009 | 22.00 | 22.34 | 21.76 | 22.06 | 682,080 | +0.25(+1.15%) |
Mar 25, 2009 | 21.86 | 22.10 | 21.16 | 21.81 | 332,613 | +0.16(+0.76%) |
Mar 24, 2009 | 22.02 | 22.02 | 21.49 | 21.64 | 333,811 | -0.50(-2.27%) |
Mar 23, 2009 | 21.70 | 22.20 | 21.65 | 22.15 | 416,032 | +1.48(+7.18%) |
Mar 20, 2009 | 21.60 | 21.61 | 20.62 | 20.66 | 352,586 | -0.78(-3.64%) |
Mar 19, 2009 | 21.11 | 21.82 | 21.11 | 21.44 | 590,311 | +0.81(+3.91%) |
Mar 18, 2009 | 20.09 | 20.78 | 19.41 | 20.64 | 549,956 | +0.39(+1.93%) |
Mar 17, 2009 | 19.53 | 20.25 | 19.38 | 20.25 | 360,882 | +0.61(+3.09%) |
Mar 16, 2009 | 19.57 | 20.09 | 19.33 | 19.64 | 318,111 | +0.23(+1.21%) |
Mar 13, 2009 | 19.85 | 19.85 | 19.20 | 19.40 | 0 | -0.09(-0.45%) |
Mar 12, 2009 | 18.97 | 19.59 | 18.78 | 19.49 | 860,208 | +0.60(+3.17%) |
Mar 11, 2009 | 19.00 | 19.17 | 18.54 | 18.89 | 429,123 | +0.11(+0.60%) |
Mar 10, 2009 | 18.34 | 18.97 | 18.33 | 18.78 | 573,865 | +0.66(+3.64%) |
Mar 09, 2009 | 17.77 | 18.60 | 17.77 | 18.12 | 2,027,609 | +0.01(+0.05%) |
Mar 06, 2009 | 18.21 | 18.69 | 17.50 | 18.11 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.09 | 18.50 | 17.85 | 17.91 | 242,192 | -0.70(-3.78%) |
Mar 04, 2009 | 18.23 | 18.90 | 18.23 | 18.61 | 367,021 | +1.08(+6.19%) |
Mar 02, 2009 | 18.49 | 18.67 | 17.50 | 17.53 | 548,141 | -1.55(-8.14%) |
Feb 27, 2009 | 18.90 | 19.66 | 18.80 | 19.08 | 0 | -0.27(-1.39%) |
Feb 26, 2009 | 19.53 | 19.99 | 19.35 | 19.35 | 346,732 | +0.16(+0.81%) |
Feb 25, 2009 | 19.17 | 19.66 | 18.89 | 19.20 | 283,016 | -0.06(-0.32%) |
Feb 24, 2009 | 18.70 | 19.35 | 18.59 | 19.26 | 377,554 | +0.67(+3.59%) |
Feb 23, 2009 | 19.77 | 19.88 | 18.59 | 18.59 | 841,399 | -0.97(-4.97%) |
Feb 20, 2009 | 19.64 | 19.84 | 19.20 | 19.56 | 776,715 | -0.42(-2.09%) |
Feb 19, 2009 | 20.40 | 20.45 | 19.87 | 19.98 | 578,936 | -0.11(-0.56%) |
Feb 18, 2009 | 20.18 | 20.37 | 19.75 | 20.09 | 630,897 | -0.16(-0.81%) |
Feb 17, 2009 | 20.84 | 21.04 | 20.20 | 20.25 | 647,484 | -1.24(-5.77%) |
Feb 13, 2009 | 21.51 | 21.89 | 21.44 | 21.50 | 659,444 | -0.12(-0.56%) |
Feb 12, 2009 | 21.17 | 21.62 | 20.89 | 21.62 | 608,752 | +0.08(+0.36%) |
Feb 11, 2009 | 21.81 | 22.03 | 21.12 | 21.54 | 595,810 | -0.11(-0.52%) |
Feb 10, 2009 | 22.74 | 23.05 | 21.39 | 21.65 | 667,551 | -1.02(-4.48%) |
Feb 09, 2009 | 22.63 | 23.16 | 22.47 | 22.67 | 498,418 | +0.14(+0.62%) |
Feb 06, 2009 | 21.79 | 22.71 | 21.71 | 22.53 | 422,714 | +0.44(+2.00%) |
Feb 05, 2009 | 21.36 | 22.16 | 21.23 | 22.09 | 494,159 | +0.57(+2.66%) |
Feb 04, 2009 | 21.54 | 21.87 | 21.33 | 21.51 | 562,435 | +0.25(+1.18%) |
Feb 03, 2009 | 21.09 | 21.33 | 20.83 | 21.26 | 374,408 | +0.33(+1.58%) |
Feb 02, 2009 | 20.92 | 21.17 | 20.68 | 20.93 | 340,206 | -0.42(-1.95%) |
Jan 30, 2009 | 22.01 | 22.16 | 21.18 | 21.35 | 0 | -0.43(-1.95%) |
Jan 29, 2009 | 21.96 | 22.13 | 21.65 | 21.77 | 398,891 | -0.62(-2.75%) |
Jan 28, 2009 | 22.02 | 22.59 | 21.88 | 22.39 | 427,040 | +0.61(+2.82%) |
Jan 27, 2009 | 21.86 | 22.01 | 21.43 | 21.78 | 395,540 | -0.07(-0.34%) |
Jan 26, 2009 | 21.76 | 22.55 | 21.50 | 21.85 | 731,214 | +0.33(+1.53%) |
Jan 23, 2009 | 20.08 | 21.82 | 20.08 | 21.52 | 859,317 | +0.93(+4.50%) |
Jan 22, 2009 | 20.65 | 21.12 | 20.25 | 20.59 | 410,637 | -0.66(-3.10%) |
Jan 21, 2009 | 20.22 | 21.31 | 20.02 | 21.25 | 299,917 | +1.26(+6.29%) |
Jan 20, 2009 | 20.91 | 21.26 | 19.95 | 19.99 | 451,903 | -1.24(-5.84%) |
Jan 16, 2009 | 21.56 | 21.63 | 20.64 | 21.23 | 378,242 | +0.26(+1.24%) |
Jan 15, 2009 | 20.66 | 21.04 | 19.85 | 20.97 | 633,972 | +0.21(+1.00%) |
Jan 14, 2009 | 21.28 | 21.41 | 20.51 | 20.77 | 971,423 | -1.06(-4.86%) |
Jan 13, 2009 | 21.33 | 21.91 | 21.23 | 21.83 | 430,407 | +0.45(+2.12%) |
Jan 12, 2009 | 21.99 | 22.06 | 21.19 | 21.37 | 381,027 | -0.99(-4.42%) |
Jan 09, 2009 | 23.12 | 23.17 | 22.28 | 22.36 | 206,596 | -0.88(-3.77%) |
Jan 08, 2009 | 22.54 | 23.24 | 22.52 | 23.24 | 614,942 | +0.45(+1.98%) |
Jan 07, 2009 | 23.66 | 23.66 | 22.56 | 22.79 | 655,478 | -1.27(-5.27%) |
Jan 06, 2009 | 23.99 | 24.48 | 23.79 | 24.06 | 1,106,556 | +0.51(+2.17%) |
Jan 05, 2009 | 23.00 | 24.05 | 22.91 | 23.54 | 2,279,363 | +0.49(+2.11%) |
Jan 02, 2009 | 22.15 | 23.28 | 22.13 | 23.06 | 0 | +1.08(+4.94%) |
Jan 01, 2009 | 21.50 | 22.23 | 21.43 | 21.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.50 | 22.23 | 21.43 | 21.97 | 387,908 | +0.31(+1.44%) |
Dec 30, 2008 | 21.34 | 21.71 | 20.95 | 21.66 | 529,300 | +0.34(+1.59%) |
Dec 29, 2008 | 21.01 | 21.33 | 20.86 | 21.32 | 324,112 | +0.53(+2.55%) |
Dec 26, 2008 | 20.51 | 20.84 | 20.24 | 20.79 | 212,432 | +0.46(+2.26%) |
Dec 24, 2008 | 20.25 | 20.40 | 20.05 | 20.33 | 194,972 | -0.02(-0.09%) |
Dec 23, 2008 | 20.31 | 20.77 | 20.06 | 20.35 | 762,053 | -0.03(-0.13%) |
Dec 22, 2008 | 21.25 | 21.43 | 20.02 | 20.38 | 926,498 | -0.98(-4.59%) |
Dec 19, 2008 | 21.39 | 21.82 | 21.15 | 21.36 | 1,175,270 | +0.16(+0.74%) |
Dec 18, 2008 | 22.64 | 22.64 | 21.01 | 21.20 | 1,776,363 | -1.42(-6.29%) |
Dec 17, 2008 | 22.57 | 23.31 | 22.54 | 22.62 | 1,262,348 | -0.16(-0.69%) |
Dec 16, 2008 | 22.21 | 22.89 | 21.99 | 22.78 | 1,289,319 | +0.85(+3.88%) |
Dec 15, 2008 | 22.23 | 22.64 | 21.46 | 21.93 | 1,320,064 | +0.08(+0.37%) |
Dec 12, 2008 | 21.05 | 22.07 | 20.93 | 21.85 | 1,312,887 | -0.20(-0.93%) |
Dec 11, 2008 | 22.29 | 23.10 | 21.72 | 22.05 | 1,488,176 | -0.07(-0.31%) |
Dec 10, 2008 | 21.22 | 22.36 | 21.22 | 22.12 | 1,488,849 | +1.21(+5.81%) |
Dec 09, 2008 | 20.66 | 21.52 | 20.44 | 20.91 | 1,197,425 | +0.10(+0.46%) |
Dec 08, 2008 | 20.74 | 21.12 | 20.34 | 20.81 | 2,683,443 | +1.29(+6.63%) |
Dec 05, 2008 | 18.84 | 19.65 | 17.96 | 19.52 | 1,431,525 | +0.21(+1.08%) |
Dec 04, 2008 | 20.37 | 20.76 | 18.92 | 19.31 | 1,237,118 | -1.48(-7.10%) |
Dec 03, 2008 | 20.20 | 20.85 | 19.87 | 20.78 | 1,577,849 | -0.09(-0.42%) |
Dec 02, 2008 | 20.72 | 21.01 | 20.17 | 20.87 | 1,126,431 | +0.59(+2.91%) |
Dec 01, 2008 | 21.80 | 21.80 | 20.18 | 20.28 | 1,556,935 | -2.40(-10.60%) |
Nov 28, 2008 | 22.61 | 22.74 | 22.13 | 22.68 | 646,508 | -0.27(-1.17%) |
Nov 26, 2008 | 21.26 | 22.95 | 21.11 | 22.95 | 999,237 | +1.41(+6.52%) |
Nov 25, 2008 | 21.48 | 21.68 | 20.73 | 21.55 | 1,333,936 | +0.43(+2.06%) |
Nov 24, 2008 | 20.20 | 21.73 | 19.86 | 21.11 | 1,369,907 | +1.42(+7.23%) |
Nov 21, 2008 | 17.82 | 19.74 | 17.81 | 19.69 | 1,677,432 | +2.23(+12.77%) |
Nov 20, 2008 | 19.53 | 19.53 | 17.37 | 17.46 | 1,801,417 | -2.50(-12.52%) |
Nov 19, 2008 | 20.97 | 21.57 | 19.90 | 19.96 | 1,236,591 | -1.49(-6.96%) |
Nov 18, 2008 | 20.66 | 21.45 | 20.30 | 21.45 | 803,740 | +0.75(+3.60%) |
Nov 17, 2008 | 20.87 | 21.72 | 20.71 | 20.71 | 957,210 | -0.56(-2.61%) |
Nov 14, 2008 | 22.07 | 22.53 | 21.05 | 21.26 | 1,262,421 | -1.08(-4.85%) |
Nov 13, 2008 | 20.15 | 22.40 | 19.20 | 22.35 | 1,722,322 | +2.27(+11.33%) |
Nov 12, 2008 | 21.18 | 21.46 | 19.99 | 20.07 | 763,354 | -1.80(-8.25%) |
Nov 11, 2008 | 22.24 | 22.43 | 21.50 | 21.88 | 735,614 | -0.94(-4.11%) |
Nov 10, 2008 | 23.34 | 23.66 | 22.35 | 22.81 | 869,115 | +0.14(+0.61%) |
Nov 07, 2008 | 21.95 | 22.77 | 21.81 | 22.68 | 636,838 | +0.90(+4.15%) |
Nov 06, 2008 | 23.09 | 23.30 | 21.54 | 21.77 | 1,169,096 | -1.54(-6.59%) |
Nov 05, 2008 | 23.67 | 24.61 | 23.29 | 23.31 | 1,552,809 | -1.20(-4.89%) |
Nov 04, 2008 | 23.43 | 24.51 | 23.43 | 24.51 | 754,792 | +1.91(+8.45%) |
Nov 03, 2008 | 22.93 | 23.40 | 22.37 | 22.60 | 432,594 | -0.66(-2.84%) |
Oct 31, 2008 | 23.15 | 24.02 | 22.32 | 23.26 | 770,252 | +0.11(+0.46%) |
Oct 30, 2008 | 22.29 | 23.18 | 21.69 | 23.15 | 1,227,354 | +1.42(+6.53%) |
Oct 29, 2008 | 21.18 | 22.98 | 21.18 | 21.73 | 1,575,311 | +0.86(+4.12%) |
Oct 28, 2008 | 19.35 | 20.91 | 18.45 | 20.87 | 1,275,453 | +2.17(+11.60%) |
Oct 27, 2008 | 19.53 | 20.50 | 18.68 | 18.70 | 1,154,456 | -1.42(-7.07%) |
Oct 24, 2008 | 18.14 | 20.54 | 17.60 | 20.12 | 1,955,101 | -0.80(-3.82%) |
Oct 23, 2008 | 20.29 | 21.39 | 19.26 | 20.92 | 2,339,850 | +0.73(+3.61%) |
Oct 22, 2008 | 21.70 | 21.70 | 19.59 | 20.19 | 1,283,369 | -2.32(-10.29%) |
Oct 21, 2008 | 23.43 | 23.81 | 22.34 | 22.51 | 775,957 | -1.34(-5.64%) |
Oct 20, 2008 | 21.87 | 23.86 | 21.57 | 23.86 | 1,220,122 | +2.47(+11.57%) |
Oct 17, 2008 | 20.31 | 22.95 | 20.24 | 21.38 | 1,461,223 | +0.30(+1.40%) |
Oct 16, 2008 | 19.87 | 21.36 | 18.96 | 21.09 | 2,405,153 | +0.97(+4.83%) |
Oct 15, 2008 | 22.94 | 23.24 | 20.11 | 20.12 | 1,204,006 | -3.86(-16.08%) |
Oct 14, 2008 | 26.37 | 26.68 | 23.00 | 23.97 | 1,985,378 | -0.08(-0.32%) |
Oct 13, 2008 | 21.70 | 24.12 | 21.32 | 24.05 | 857,581 | +3.40(+16.48%) |
Oct 10, 2008 | 21.43 | 22.12 | 18.91 | 20.64 | 2,708,689 | -1.90(-8.44%) |
Oct 09, 2008 | 24.91 | 25.75 | 22.41 | 22.55 | 2,271,689 | -2.05(-8.32%) |
Oct 08, 2008 | 23.68 | 25.87 | 23.24 | 24.59 | 1,449,446 | +0.16(+0.68%) |
Oct 07, 2008 | 25.83 | 27.14 | 24.40 | 24.43 | 2,362,226 | -1.77(-6.76%) |
Oct 06, 2008 | 26.02 | 26.54 | 24.11 | 26.20 | 1,484,178 | -1.41(-5.12%) |
Oct 03, 2008 | 27.80 | 29.62 | 27.49 | 27.61 | 0 | -0.23(-0.81%) |
Oct 02, 2008 | 30.62 | 30.62 | 27.71 | 27.84 | 1,433,286 | -2.64(-8.66%) |
Oct 01, 2008 | 30.85 | 31.89 | 29.52 | 30.48 | 740,418 | -0.74(-2.36%) |
Sep 30, 2008 | 30.03 | 31.41 | 29.96 | 31.21 | 1,724,322 | +1.06(+3.51%) |
Sep 29, 2008 | 32.38 | 32.38 | 29.13 | 30.16 | 1,944,918 | -3.14(-9.43%) |
Sep 26, 2008 | 33.24 | 34.05 | 32.53 | 33.30 | 0 | -0.78(-2.29%) |
Sep 25, 2008 | 35.71 | 35.71 | 33.63 | 34.08 | 732,029 | +0.43(+1.29%) |
Sep 24, 2008 | 33.91 | 34.30 | 32.98 | 33.64 | 1,160,801 | -0.06(-0.18%) |
Sep 23, 2008 | 33.84 | 35.24 | 33.55 | 33.70 | 1,034,433 | -0.83(-2.41%) |
Sep 22, 2008 | 34.06 | 35.92 | 33.23 | 34.54 | 571,320 | -0.37(-1.06%) |
Sep 19, 2008 | 33.84 | 34.95 | 32.37 | 34.91 | 0 | +2.27(+6.96%) |
Sep 18, 2008 | 32.32 | 33.03 | 31.23 | 32.64 | 2,904,578 | +1.07(+3.38%) |
Sep 17, 2008 | 31.88 | 33.03 | 31.16 | 31.57 | 2,522,230 | -0.63(-1.97%) |
Sep 16, 2008 | 30.38 | 32.68 | 29.96 | 32.20 | 2,133,009 | +0.69(+2.18%) |
Sep 15, 2008 | 32.11 | 32.95 | 31.33 | 31.52 | 2,328,312 | -2.27(-6.73%) |
Sep 12, 2008 | 32.72 | 33.95 | 32.63 | 33.79 | 1,865,569 | +1.13(+3.45%) |
Sep 11, 2008 | 31.95 | 32.79 | 31.26 | 32.66 | 1,933,602 | +0.49(+1.54%) |
Sep 10, 2008 | 31.30 | 32.53 | 31.16 | 32.17 | 1,918,366 | +1.14(+3.66%) |
Sep 09, 2008 | 33.05 | 33.30 | 31.03 | 31.03 | 7,139,843 | -2.39(-7.14%) |
Sep 08, 2008 | 34.84 | 34.84 | 33.15 | 33.42 | 1,470,036 | -0.62(-1.84%) |
Sep 05, 2008 | 34.08 | 34.13 | 32.97 | 34.04 | 0 | +0.05(+0.15%) |
Sep 04, 2008 | 34.70 | 35.18 | 33.47 | 33.99 | 1,280,079 | -0.85(-2.44%) |
Sep 03, 2008 | 34.95 | 35.61 | 34.25 | 34.84 | 1,568,229 | -0.36(-1.04%) |
Sep 02, 2008 | 36.19 | 36.19 | 35.19 | 35.21 | 927,689 | -1.99(-5.34%) |
Aug 29, 2008 | 37.83 | 37.89 | 37.16 | 37.19 | 466,590 | -0.37(-0.99%) |
Aug 28, 2008 | 38.36 | 38.36 | 37.00 | 37.57 | 600,437 | -0.34(-0.89%) |
Aug 27, 2008 | 37.74 | 38.16 | 37.61 | 37.91 | 613,822 | +0.63(+1.70%) |
Aug 26, 2008 | 37.05 | 37.55 | 36.90 | 37.27 | 458,773 | +0.57(+1.56%) |
Aug 25, 2008 | 37.10 | 37.48 | 36.46 | 36.70 | 597,565 | -0.49(-1.31%) |
Aug 22, 2008 | 37.81 | 37.84 | 36.82 | 37.18 | 752,707 | -0.74(-1.95%) |
Aug 21, 2008 | 37.36 | 38.24 | 37.18 | 37.92 | 1,073,760 | +1.02(+2.78%) |
Aug 20, 2008 | 36.10 | 37.05 | 35.94 | 36.90 | 1,161,566 | +1.15(+3.23%) |
Aug 19, 2008 | 34.71 | 35.93 | 34.71 | 35.74 | 1,363,160 | +0.95(+2.72%) |
Aug 18, 2008 | 35.68 | 35.76 | 34.71 | 34.80 | 1,171,153 | -0.32(-0.91%) |
Aug 15, 2008 | 35.65 | 35.66 | 34.80 | 35.12 | 0 | -0.75(-2.10%) |
Aug 14, 2008 | 36.11 | 36.49 | 35.48 | 35.87 | 1,782,889 | -0.54(-1.48%) |
Aug 13, 2008 | 35.02 | 36.59 | 35.02 | 36.41 | 1,306,885 | +1.35(+3.84%) |
Aug 12, 2008 | 35.23 | 35.58 | 34.97 | 35.07 | 1,307,543 | +0.03(+0.07%) |
Aug 11, 2008 | 35.03 | 35.58 | 34.42 | 35.04 | 1,241,807 | -0.28(-0.79%) |
Aug 08, 2008 | 35.60 | 35.68 | 34.84 | 35.32 | 1,083,353 | -0.59(-1.64%) |
Aug 07, 2008 | 36.66 | 36.90 | 35.91 | 35.91 | 1,157,955 | -0.61(-1.66%) |
Aug 06, 2008 | 35.45 | 36.52 | 35.45 | 36.52 | 1,470,341 | +1.04(+2.94%) |
Aug 05, 2008 | 35.39 | 35.88 | 34.92 | 35.48 | 1,794,626 | -0.02(-0.05%) |
Aug 04, 2008 | 37.23 | 37.51 | 35.23 | 35.49 | 1,084,792 | -2.04(-5.43%) |
Aug 01, 2008 | 37.46 | 38.43 | 36.79 | 37.53 | 1,761,430 | -0.11(-0.30%) |
Jul 31, 2008 | 38.55 | 39.41 | 37.64 | 37.64 | 1,297,574 | -1.18(-3.04%) |
Jul 30, 2008 | 36.34 | 38.89 | 36.34 | 38.82 | 1,618,506 | +1.94(+5.25%) |
Jul 29, 2008 | 36.89 | 37.78 | 36.53 | 36.89 | 1,187,091 | -0.43(-1.16%) |
Jul 28, 2008 | 37.36 | 38.17 | 37.27 | 37.32 | 1,154,233 | -0.03(-0.07%) |
Jul 25, 2008 | 36.99 | 37.87 | 36.89 | 37.35 | 1,288,839 | +0.37(+1.01%) |
Jul 24, 2008 | 36.91 | 37.77 | 36.32 | 36.98 | 1,484,455 | -0.40(-1.08%) |
Jul 23, 2008 | 38.73 | 39.02 | 37.17 | 37.38 | 34,835,840 | -1.60(-4.10%) |
Jul 22, 2008 | 39.98 | 40.00 | 38.73 | 38.98 | 3,360,768 | -1.14(-2.83%) |
Jul 21, 2008 | 39.25 | 40.16 | 38.87 | 40.11 | 2,707,707 | +1.11(+2.83%) |
Jul 18, 2008 | 38.65 | 39.48 | 38.56 | 39.01 | 2,972,791 | +0.37(+0.96%) |
Jul 17, 2008 | 39.22 | 40.10 | 37.78 | 38.64 | 3,931,519 | -0.89(-2.25%) |
Jul 16, 2008 | 39.92 | 40.25 | 38.74 | 39.53 | 3,231,753 | -0.71(-1.78%) |
Jul 15, 2008 | 41.65 | 42.23 | 40.21 | 40.24 | 2,342,073 | -1.65(-3.94%) |
Jul 14, 2008 | 41.72 | 42.22 | 41.28 | 41.89 | 2,378,476 | +0.50(+1.21%) |
Jul 11, 2008 | 41.36 | 41.91 | 40.71 | 41.39 | 1,855,743 | +0.03(+0.08%) |
Jul 10, 2008 | 39.99 | 41.36 | 39.78 | 41.36 | 1,494,276 | +1.29(+3.23%) |
Jul 09, 2008 | 40.91 | 41.70 | 40.06 | 40.07 | 1,597,839 | -0.77(-1.89%) |
Jul 08, 2008 | 40.92 | 41.08 | 39.60 | 40.84 | 1,881,561 | -0.64(-1.55%) |
Jul 07, 2008 | 41.86 | 42.59 | 40.93 | 41.48 | 1,154,380 | -1.01(-2.38%) |
Jul 04, 2008 | 42.90 | 43.13 | 41.70 | 42.49 | 1,113,853 | +0.00(+0.00%) |
Jul 03, 2008 | 42.90 | 43.13 | 41.70 | 42.49 | 1,113,853 | -0.40(-0.92%) |
Jul 02, 2008 | 45.07 | 45.16 | 42.84 | 42.89 | 821,696 | -1.71(-3.83%) |
Jul 01, 2008 | 44.12 | 44.68 | 43.82 | 44.59 | 1,059,819 | +0.27(+0.60%) |
Jun 30, 2008 | 44.25 | 44.63 | 43.55 | 44.33 | 1,097,176 | +0.61(+1.40%) |
Jun 27, 2008 | 43.51 | 44.03 | 43.45 | 43.72 | 1,155,317 | +0.43(+0.98%) |
Jun 26, 2008 | 43.39 | 43.89 | 42.65 | 43.29 | 1,074,353 | -0.12(-0.29%) |
Jun 25, 2008 | 43.73 | 43.97 | 42.48 | 43.42 | 1,342,770 | -0.34(-0.78%) |
Jun 24, 2008 | 44.54 | 44.54 | 43.67 | 43.76 | 1,326,411 | -0.84(-1.88%) |
Jun 23, 2008 | 43.26 | 44.60 | 43.09 | 44.60 | 672,413 | +1.30(+2.99%) |
Jun 20, 2008 | 43.79 | 44.18 | 43.17 | 43.30 | 624,108 | -0.36(-0.83%) |
Jun 19, 2008 | 44.97 | 45.19 | 43.66 | 43.66 | 839,248 | -1.04(-2.32%) |
Jun 18, 2008 | 44.29 | 44.81 | 44.01 | 44.70 | 888,750 | +0.20(+0.46%) |
Jun 17, 2008 | 43.77 | 44.64 | 43.68 | 44.50 | 733,296 | +0.80(+1.83%) |
Jun 16, 2008 | 43.92 | 44.14 | 43.70 | 43.70 | 749,364 | +0.30(+0.69%) |
Jun 13, 2008 | 42.97 | 43.66 | 42.81 | 43.40 | 761,716 | +0.34(+0.80%) |
Jun 12, 2008 | 43.79 | 43.79 | 42.91 | 43.05 | 656,874 | -0.79(-1.79%) |
Jun 11, 2008 | 43.24 | 44.16 | 43.24 | 43.84 | 983,874 | +0.35(+0.80%) |
Jun 10, 2008 | 43.88 | 44.59 | 42.98 | 43.49 | 901,769 | -1.18(-2.63%) |
Jun 09, 2008 | 43.59 | 44.95 | 43.59 | 44.67 | 790,365 | +0.87(+1.99%) |
Jun 06, 2008 | 44.55 | 45.28 | 43.80 | 43.80 | 632,360 | -0.34(-0.76%) |
Jun 05, 2008 | 42.76 | 44.14 | 42.60 | 44.14 | 667,193 | +1.81(+4.28%) |
Jun 04, 2008 | 42.92 | 43.15 | 42.20 | 42.32 | 902,201 | -0.66(-1.54%) |
Jun 03, 2008 | 43.80 | 44.10 | 42.87 | 42.99 | 683,877 | -0.62(-1.42%) |