Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.35 | 20.61 | 20.23 | 20.58 | 602,785 | +0.28(+1.39%) |
May 28, 2009 | 20.16 | 20.36 | 19.91 | 20.30 | 1,013,032 | +0.26(+1.32%) |
May 27, 2009 | 20.54 | 20.55 | 20.03 | 20.03 | 1,103,143 | -0.49(-2.41%) |
May 26, 2009 | 19.81 | 20.56 | 19.81 | 20.52 | 1,161,232 | +0.58(+2.91%) |
May 22, 2009 | 19.98 | 20.13 | 19.84 | 19.94 | 653,964 | +0.03(+0.14%) |
May 21, 2009 | 20.08 | 20.13 | 19.73 | 19.92 | 1,041,173 | -0.37(-1.84%) |
May 20, 2009 | 20.64 | 20.86 | 20.26 | 20.29 | 1,202,194 | -0.19(-0.93%) |
May 19, 2009 | 20.47 | 20.69 | 20.43 | 20.48 | 1,184,907 | -0.03(-0.14%) |
May 18, 2009 | 20.10 | 20.55 | 20.10 | 20.51 | 1,128,407 | +0.56(+2.82%) |
May 15, 2009 | 20.12 | 20.24 | 19.83 | 19.94 | 872,168 | -0.29(-1.42%) |
May 14, 2009 | 20.12 | 20.39 | 20.02 | 20.23 | 1,040,907 | +0.16(+0.77%) |
May 13, 2009 | 20.40 | 20.46 | 20.05 | 20.08 | 957,787 | -0.66(-3.19%) |
May 12, 2009 | 20.76 | 21.07 | 20.48 | 20.74 | 1,140,184 | -0.09(-0.41%) |
May 11, 2009 | 21.12 | 21.20 | 20.81 | 20.82 | 993,414 | -0.47(-2.19%) |
May 08, 2009 | 20.87 | 21.35 | 20.83 | 21.29 | 1,959,614 | +0.55(+2.63%) |
May 07, 2009 | 21.10 | 21.21 | 20.62 | 20.74 | 982,312 | -0.19(-0.91%) |
May 06, 2009 | 20.85 | 21.01 | 20.67 | 20.93 | 1,367,246 | +0.18(+0.89%) |
May 05, 2009 | 20.78 | 20.89 | 20.63 | 20.75 | 894,375 | -0.13(-0.61%) |
May 04, 2009 | 20.30 | 20.91 | 20.27 | 20.88 | 1,645,408 | +0.71(+3.53%) |
May 01, 2009 | 20.04 | 20.26 | 19.94 | 20.16 | 805,347 | +0.10(+0.52%) |
Apr 30, 2009 | 20.33 | 20.47 | 20.01 | 20.06 | 1,361,255 | -0.04(-0.20%) |
Apr 29, 2009 | 19.80 | 20.26 | 19.75 | 20.10 | 818,025 | +0.53(+2.70%) |
Apr 28, 2009 | 19.50 | 19.86 | 19.43 | 19.57 | 996,616 | -0.08(-0.41%) |
Apr 27, 2009 | 19.43 | 19.94 | 19.43 | 19.65 | 850,735 | -0.14(-0.73%) |
Apr 24, 2009 | 19.40 | 19.94 | 19.40 | 19.80 | 1,232,965 | +0.44(+2.26%) |
Apr 23, 2009 | 19.40 | 19.42 | 19.08 | 19.36 | 956,197 | +0.01(+0.06%) |
Apr 22, 2009 | 19.24 | 19.75 | 19.14 | 19.35 | 1,310,780 | -0.04(-0.21%) |
Apr 21, 2009 | 18.72 | 19.44 | 18.72 | 19.39 | 2,561,919 | +0.47(+2.46%) |
Apr 20, 2009 | 19.55 | 19.70 | 18.92 | 18.92 | 1,044,727 | -0.91(-4.61%) |
Apr 17, 2009 | 19.66 | 19.96 | 19.54 | 19.84 | 1,118,825 | +0.21(+1.08%) |
Apr 16, 2009 | 19.34 | 19.77 | 19.13 | 19.62 | 1,224,620 | +0.32(+1.67%) |
Apr 15, 2009 | 18.85 | 19.33 | 18.80 | 19.30 | 975,829 | +0.36(+1.91%) |
Apr 14, 2009 | 19.38 | 19.38 | 18.90 | 18.94 | 1,470,095 | -0.55(-2.80%) |
Apr 13, 2009 | 19.40 | 19.64 | 19.10 | 19.48 | 1,154,048 | +0.01(+0.03%) |
Apr 09, 2009 | 19.10 | 19.49 | 19.04 | 19.48 | 1,073,169 | +0.74(+3.92%) |
Apr 08, 2009 | 18.55 | 18.80 | 18.47 | 18.74 | 799,369 | +0.22(+1.21%) |
Apr 07, 2009 | 18.67 | 18.85 | 18.52 | 18.52 | 900,665 | -0.44(-2.30%) |
Apr 06, 2009 | 19.00 | 19.11 | 18.73 | 18.96 | 937,951 | -0.24(-1.26%) |
Apr 03, 2009 | 18.96 | 19.20 | 18.80 | 19.20 | 1,127,384 | +0.23(+1.21%) |
Apr 02, 2009 | 18.83 | 19.21 | 18.70 | 18.97 | 1,820,536 | +0.57(+3.09%) |
Apr 01, 2009 | 18.01 | 18.47 | 17.73 | 18.40 | 1,043,257 | +0.41(+2.27%) |
Mar 31, 2009 | 17.97 | 18.36 | 17.84 | 17.99 | 1,581,980 | +0.18(+1.03%) |
Mar 30, 2009 | 18.15 | 18.15 | 17.56 | 17.81 | 1,468,838 | -1.03(-5.49%) |
Mar 26, 2009 | 18.57 | 18.84 | 18.34 | 18.84 | 2,679,473 | +0.43(+2.34%) |
Mar 25, 2009 | 18.39 | 18.71 | 17.83 | 18.41 | 3,310,547 | +0.00(+0.00%) |
Mar 24, 2009 | 18.73 | 18.81 | 18.41 | 18.41 | 2,118,649 | -0.40(-2.11%) |
Mar 23, 2009 | 18.19 | 18.88 | 18.19 | 18.81 | 1,952,397 | +1.14(+6.44%) |
Mar 20, 2009 | 17.97 | 18.17 | 17.63 | 17.67 | 2,261,791 | -0.29(-1.60%) |
Mar 19, 2009 | 18.24 | 18.30 | 17.89 | 17.96 | 2,589,834 | -0.11(-0.60%) |
Mar 18, 2009 | 17.40 | 18.26 | 17.22 | 18.07 | 2,355,333 | +0.56(+3.22%) |
Mar 17, 2009 | 17.00 | 17.53 | 16.89 | 17.50 | 1,539,116 | +0.51(+2.97%) |
Mar 16, 2009 | 17.11 | 17.50 | 16.97 | 17.00 | 2,179,644 | +0.10(+0.61%) |
Mar 13, 2009 | 16.88 | 16.98 | 16.63 | 16.89 | 0 | +0.16(+0.93%) |
Mar 12, 2009 | 16.11 | 16.81 | 15.85 | 16.74 | 2,047,774 | +0.67(+4.18%) |
Mar 11, 2009 | 16.11 | 16.36 | 15.91 | 16.07 | 1,568,733 | +0.03(+0.18%) |
Mar 10, 2009 | 15.15 | 16.08 | 15.15 | 16.04 | 2,113,792 | +0.94(+6.24%) |
Mar 09, 2009 | 15.01 | 15.47 | 15.01 | 15.09 | 2,974,981 | -0.20(-1.28%) |
Mar 06, 2009 | 15.24 | 15.62 | 14.89 | 15.29 | 0 | +0.07(+0.45%) |
Mar 05, 2009 | 15.75 | 15.81 | 15.19 | 15.22 | 1,744,106 | -0.86(-5.32%) |
Mar 04, 2009 | 15.91 | 16.35 | 15.73 | 16.08 | 1,495,401 | -0.14(-0.85%) |
Mar 02, 2009 | 16.76 | 16.77 | 16.20 | 16.22 | 2,718,977 | -0.82(-4.79%) |
Feb 27, 2009 | 16.93 | 17.42 | 16.89 | 17.03 | 0 | -0.27(-1.56%) |
Feb 26, 2009 | 17.66 | 17.93 | 17.27 | 17.30 | 6,546,365 | -0.18(-1.05%) |
Feb 25, 2009 | 17.51 | 17.86 | 17.15 | 17.49 | 1,719,994 | -0.14(-0.82%) |
Feb 24, 2009 | 17.10 | 17.70 | 16.86 | 17.63 | 6,695,976 | +0.62(+3.65%) |
Feb 23, 2009 | 17.62 | 17.74 | 16.92 | 17.01 | 2,206,085 | -0.51(-2.91%) |
Feb 20, 2009 | 17.51 | 17.72 | 17.04 | 17.52 | 3,022,714 | -0.30(-1.66%) |
Feb 19, 2009 | 18.23 | 18.38 | 17.78 | 17.81 | 1,715,810 | -0.34(-1.90%) |
Feb 18, 2009 | 18.54 | 18.54 | 18.02 | 18.16 | 1,429,930 | -0.23(-1.25%) |
Feb 17, 2009 | 18.71 | 18.76 | 18.39 | 18.39 | 1,362,173 | -0.91(-4.71%) |
Feb 13, 2009 | 19.68 | 19.70 | 19.27 | 19.30 | 1,147,098 | -0.33(-1.70%) |
Feb 12, 2009 | 19.60 | 19.68 | 18.98 | 19.63 | 2,506,016 | -0.10(-0.50%) |
Feb 11, 2009 | 19.65 | 19.88 | 19.47 | 19.73 | 1,209,893 | +0.19(+0.99%) |
Feb 10, 2009 | 20.40 | 20.54 | 19.44 | 19.53 | 1,587,732 | -0.99(-4.84%) |
Feb 09, 2009 | 20.62 | 20.74 | 20.38 | 20.52 | 1,048,048 | -0.09(-0.45%) |
Feb 06, 2009 | 19.95 | 20.73 | 19.95 | 20.62 | 1,433,690 | +0.63(+3.16%) |
Feb 05, 2009 | 19.64 | 20.20 | 19.44 | 19.98 | 2,582,749 | +0.20(+1.02%) |
Feb 04, 2009 | 20.02 | 20.26 | 19.68 | 19.78 | 1,733,058 | -0.20(-1.01%) |
Feb 03, 2009 | 20.05 | 20.15 | 19.73 | 19.98 | 4,784,040 | +0.02(+0.11%) |
Feb 02, 2009 | 19.81 | 20.11 | 19.65 | 19.96 | 1,367,227 | -0.05(-0.23%) |
Jan 30, 2009 | 20.79 | 20.82 | 19.89 | 20.01 | 0 | -0.75(-3.60%) |
Jan 29, 2009 | 21.24 | 21.29 | 20.69 | 20.75 | 1,316,587 | -0.93(-4.29%) |
Jan 28, 2009 | 21.31 | 21.69 | 21.26 | 21.69 | 1,139,601 | +0.92(+4.43%) |
Jan 27, 2009 | 20.55 | 20.87 | 20.39 | 20.77 | 856,871 | +0.35(+1.72%) |
Jan 26, 2009 | 20.48 | 20.94 | 20.27 | 20.42 | 1,698,232 | -0.05(-0.22%) |
Jan 23, 2009 | 19.90 | 20.59 | 19.78 | 20.46 | 1,591,310 | +0.07(+0.34%) |
Jan 22, 2009 | 20.65 | 20.80 | 19.97 | 20.39 | 2,231,252 | -0.41(-1.96%) |
Jan 21, 2009 | 20.36 | 20.86 | 19.91 | 20.80 | 6,298,844 | +0.74(+3.67%) |
Jan 20, 2009 | 21.19 | 21.27 | 20.02 | 20.07 | 1,568,310 | -1.39(-6.47%) |
Jan 16, 2009 | 21.71 | 21.79 | 20.92 | 21.45 | 1,358,433 | +0.08(+0.39%) |
Jan 15, 2009 | 21.55 | 21.72 | 20.71 | 21.37 | 1,745,073 | -0.19(-0.88%) |
Jan 14, 2009 | 21.94 | 21.96 | 21.42 | 21.56 | 1,532,066 | -0.72(-3.25%) |
Jan 13, 2009 | 22.17 | 22.44 | 22.04 | 22.28 | 1,633,717 | +0.01(+0.05%) |
Jan 12, 2009 | 22.70 | 22.78 | 22.12 | 22.27 | 1,649,890 | -0.43(-1.90%) |
Jan 09, 2009 | 23.35 | 23.38 | 22.70 | 22.70 | 1,374,067 | -0.61(-2.64%) |
Jan 08, 2009 | 23.14 | 23.36 | 23.04 | 23.32 | 1,599,027 | +0.20(+0.84%) |
Jan 07, 2009 | 23.65 | 23.89 | 23.12 | 23.12 | 1,495,907 | -0.87(-3.62%) |
Jan 06, 2009 | 24.10 | 24.27 | 23.77 | 23.99 | 1,683,572 | +0.06(+0.26%) |
Jan 05, 2009 | 24.24 | 24.24 | 23.75 | 23.93 | 2,110,890 | -0.22(-0.93%) |
Jan 02, 2009 | 23.79 | 24.35 | 23.56 | 24.15 | 0 | +0.43(+1.79%) |
Jan 01, 2009 | 23.20 | 23.87 | 23.20 | 23.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.20 | 23.87 | 23.20 | 23.73 | 1,821,028 | +0.53(+2.30%) |
Dec 30, 2008 | 22.78 | 23.27 | 22.70 | 23.19 | 1,348,787 | +0.59(+2.59%) |
Dec 29, 2008 | 22.78 | 22.83 | 22.32 | 22.60 | 1,925,257 | -0.25(-1.11%) |
Dec 26, 2008 | 22.70 | 22.92 | 22.59 | 22.86 | 1,227,040 | +0.21(+0.94%) |
Dec 24, 2008 | 22.69 | 22.71 | 22.44 | 22.65 | 1,075,447 | +0.12(+0.55%) |
Dec 23, 2008 | 23.08 | 23.17 | 22.38 | 22.52 | 1,509,483 | -0.64(-2.76%) |
Dec 22, 2008 | 23.69 | 23.69 | 22.78 | 23.16 | 1,810,746 | -0.32(-1.37%) |
Dec 19, 2008 | 23.75 | 24.14 | 23.39 | 23.48 | 1,899,145 | -0.18(-0.75%) |
Dec 18, 2008 | 23.95 | 24.25 | 23.34 | 23.66 | 1,582,342 | -0.31(-1.29%) |
Dec 17, 2008 | 23.91 | 24.31 | 23.77 | 23.97 | 1,526,300 | -0.21(-0.88%) |
Dec 16, 2008 | 23.22 | 24.24 | 23.09 | 24.19 | 1,578,481 | +1.24(+5.41%) |
Dec 15, 2008 | 23.60 | 23.60 | 22.51 | 22.94 | 2,259,217 | -0.53(-2.25%) |
Dec 12, 2008 | 22.37 | 23.52 | 22.30 | 23.47 | 1,714,746 | +0.50(+2.18%) |
Dec 11, 2008 | 23.84 | 24.04 | 22.79 | 22.97 | 2,027,200 | -1.05(-4.35%) |
Dec 10, 2008 | 23.91 | 24.23 | 23.56 | 24.02 | 2,868,688 | +0.21(+0.89%) |
Dec 09, 2008 | 24.46 | 24.81 | 23.70 | 23.81 | 1,537,073 | -0.83(-3.37%) |
Dec 08, 2008 | 24.55 | 24.85 | 24.17 | 24.64 | 2,286,268 | +0.62(+2.60%) |
Dec 05, 2008 | 22.75 | 24.04 | 22.22 | 24.01 | 1,618,825 | +0.94(+4.06%) |
Dec 04, 2008 | 23.43 | 24.00 | 22.61 | 23.08 | 1,918,462 | -0.47(-2.00%) |
Dec 03, 2008 | 22.66 | 23.67 | 22.32 | 23.55 | 1,762,073 | +0.70(+3.04%) |
Dec 02, 2008 | 22.24 | 22.91 | 21.89 | 22.85 | 1,475,993 | +1.00(+4.58%) |
Dec 01, 2008 | 24.08 | 24.27 | 21.80 | 21.85 | 1,851,063 | -2.82(-11.43%) |
Nov 28, 2008 | 24.13 | 24.67 | 24.06 | 24.67 | 618,291 | +0.41(+1.68%) |
Nov 26, 2008 | 23.23 | 24.28 | 23.05 | 24.27 | 1,737,473 | +0.64(+2.70%) |
Nov 25, 2008 | 23.70 | 23.77 | 22.67 | 23.63 | 1,863,618 | +0.60(+2.59%) |
Nov 24, 2008 | 22.01 | 23.55 | 21.69 | 23.03 | 2,490,044 | +1.46(+6.77%) |
Nov 21, 2008 | 20.98 | 21.61 | 19.77 | 21.57 | 3,719,396 | +0.95(+4.63%) |
Nov 20, 2008 | 21.84 | 22.46 | 20.43 | 20.62 | 2,680,726 | -1.50(-6.80%) |
Nov 19, 2008 | 23.56 | 23.85 | 22.11 | 22.12 | 1,149,699 | -1.54(-6.51%) |
Nov 18, 2008 | 23.54 | 24.21 | 22.81 | 23.66 | 2,417,855 | -0.06(-0.24%) |
Nov 17, 2008 | 23.99 | 24.51 | 23.60 | 23.72 | 1,224,771 | -0.53(-2.18%) |
Nov 14, 2008 | 25.16 | 25.35 | 24.07 | 24.25 | 1,232,329 | -1.13(-4.47%) |
Nov 13, 2008 | 23.62 | 25.40 | 22.73 | 25.38 | 2,632,166 | +1.75(+7.40%) |
Nov 12, 2008 | 24.52 | 24.66 | 23.55 | 23.63 | 1,219,317 | -1.29(-5.19%) |
Nov 11, 2008 | 24.89 | 25.42 | 24.51 | 24.93 | 903,886 | -0.30(-1.21%) |
Nov 10, 2008 | 26.31 | 26.31 | 24.90 | 25.23 | 1,013,130 | -0.51(-1.96%) |
Nov 07, 2008 | 25.29 | 25.79 | 25.11 | 25.74 | 1,125,066 | +0.51(+2.03%) |
Nov 06, 2008 | 26.48 | 26.62 | 25.19 | 25.23 | 1,656,778 | -1.15(-4.36%) |
Nov 05, 2008 | 27.90 | 27.90 | 26.34 | 26.37 | 1,918,727 | -1.62(-5.80%) |
Nov 04, 2008 | 27.91 | 28.16 | 27.54 | 28.00 | 1,501,527 | +0.72(+2.64%) |
Nov 03, 2008 | 27.09 | 27.40 | 26.82 | 27.28 | 895,802 | +0.19(+0.70%) |
Oct 31, 2008 | 26.19 | 27.20 | 26.17 | 27.09 | 915,095 | +0.63(+2.39%) |
Oct 30, 2008 | 26.79 | 26.79 | 25.65 | 26.45 | 1,413,515 | +0.71(+2.75%) |
Oct 29, 2008 | 25.86 | 26.83 | 25.54 | 25.75 | 1,432,826 | -0.18(-0.69%) |
Oct 28, 2008 | 24.23 | 25.94 | 23.31 | 25.93 | 1,638,727 | +2.36(+10.02%) |
Oct 27, 2008 | 23.40 | 24.60 | 23.27 | 23.56 | 1,065,380 | -0.54(-2.25%) |
Oct 24, 2008 | 23.01 | 24.68 | 22.98 | 24.11 | 1,746,438 | -0.74(-2.99%) |
Oct 23, 2008 | 25.06 | 25.42 | 23.56 | 24.85 | 2,419,872 | -0.13(-0.53%) |
Oct 22, 2008 | 25.82 | 25.92 | 24.36 | 24.98 | 2,180,839 | -1.21(-4.63%) |
Oct 21, 2008 | 26.83 | 27.05 | 26.20 | 26.20 | 1,588,623 | -0.68(-2.52%) |
Oct 20, 2008 | 26.23 | 26.94 | 25.90 | 26.87 | 1,352,029 | +0.87(+3.36%) |
Oct 17, 2008 | 25.89 | 27.18 | 25.57 | 26.00 | 1,735,550 | -0.43(-1.63%) |
Oct 16, 2008 | 25.86 | 26.48 | 24.15 | 26.43 | 2,606,976 | +1.06(+4.17%) |
Oct 15, 2008 | 26.74 | 27.00 | 25.33 | 25.37 | 1,265,453 | -1.92(-7.04%) |
Oct 14, 2008 | 27.93 | 28.73 | 26.38 | 27.30 | 2,567,037 | +0.91(+3.45%) |
Oct 13, 2008 | 26.60 | 26.67 | 24.94 | 26.39 | 2,505,499 | +1.87(+7.64%) |
Oct 10, 2008 | 22.06 | 25.21 | 22.04 | 24.51 | 3,827,412 | +0.76(+3.22%) |
Oct 09, 2008 | 26.72 | 26.86 | 23.72 | 23.75 | 3,768,692 | -2.64(-10.02%) |
Oct 08, 2008 | 26.85 | 27.77 | 26.17 | 26.39 | 3,150,728 | -0.90(-3.31%) |
Oct 07, 2008 | 29.12 | 29.31 | 27.29 | 27.29 | 1,652,645 | -2.01(-6.86%) |
Oct 06, 2008 | 29.79 | 29.81 | 27.83 | 29.30 | 2,689,610 | -1.06(-3.48%) |
Oct 03, 2008 | 31.18 | 32.11 | 30.36 | 30.36 | 2,030,894 | -0.48(-1.55%) |
Oct 02, 2008 | 31.84 | 31.84 | 30.84 | 30.84 | 1,506,704 | -1.08(-3.38%) |
Oct 01, 2008 | 30.71 | 31.95 | 30.48 | 31.92 | 1,678,991 | +1.33(+4.34%) |
Sep 30, 2008 | 30.17 | 30.88 | 29.77 | 30.59 | 1,981,948 | +0.63(+2.09%) |
Sep 29, 2008 | 31.78 | 32.46 | 29.68 | 29.97 | 1,399,726 | -2.68(-8.20%) |
Sep 26, 2008 | 31.49 | 32.64 | 31.19 | 32.64 | 0 | +0.53(+1.65%) |
Sep 25, 2008 | 31.60 | 32.53 | 31.40 | 32.11 | 923,010 | +0.49(+1.54%) |
Sep 24, 2008 | 32.26 | 32.26 | 31.63 | 31.63 | 1,094,481 | -0.55(-1.71%) |
Sep 23, 2008 | 32.73 | 33.22 | 32.09 | 32.18 | 1,920,474 | -0.76(-2.30%) |
Sep 22, 2008 | 34.50 | 34.58 | 32.81 | 32.94 | 1,864,190 | -2.11(-6.03%) |
Sep 19, 2008 | 35.91 | 37.14 | 30.51 | 35.05 | 0 | +1.87(+5.63%) |
Sep 18, 2008 | 30.90 | 33.41 | 30.05 | 33.18 | 2,210,860 | +2.44(+7.94%) |
Sep 17, 2008 | 31.40 | 31.73 | 30.38 | 30.74 | 1,841,735 | -1.17(-3.66%) |
Sep 16, 2008 | 30.56 | 31.97 | 30.24 | 31.91 | 2,181,581 | +0.85(+2.74%) |
Sep 15, 2008 | 31.07 | 32.15 | 30.94 | 31.06 | 1,377,330 | -1.07(-3.33%) |
Sep 12, 2008 | 31.49 | 32.37 | 31.40 | 32.13 | 1,534,361 | +0.34(+1.07%) |
Sep 11, 2008 | 30.87 | 31.82 | 30.56 | 31.79 | 1,584,626 | +0.49(+1.56%) |
Sep 10, 2008 | 31.55 | 31.67 | 30.74 | 31.30 | 1,449,825 | -0.02(-0.07%) |
Sep 09, 2008 | 32.18 | 32.56 | 31.32 | 31.32 | 1,775,411 | -1.08(-3.35%) |
Sep 08, 2008 | 31.79 | 32.75 | 31.68 | 32.41 | 1,679,569 | +1.35(+4.34%) |
Sep 05, 2008 | 30.41 | 31.14 | 30.02 | 31.06 | 0 | +0.53(+1.73%) |
Sep 04, 2008 | 31.14 | 31.24 | 30.48 | 30.53 | 1,115,456 | -0.85(-2.71%) |
Sep 03, 2008 | 30.95 | 31.40 | 30.79 | 31.38 | 1,427,580 | +0.45(+1.45%) |
Sep 02, 2008 | 30.66 | 31.46 | 30.66 | 30.93 | 1,022,933 | +0.34(+1.11%) |
Aug 29, 2008 | 30.68 | 30.84 | 30.49 | 30.59 | 503,764 | -0.12(-0.37%) |
Aug 28, 2008 | 30.07 | 30.74 | 30.05 | 30.71 | 574,665 | +0.76(+2.53%) |
Aug 27, 2008 | 29.55 | 30.10 | 29.55 | 29.95 | 491,195 | +0.35(+1.18%) |
Aug 26, 2008 | 29.47 | 29.75 | 29.28 | 29.60 | 912,951 | +0.06(+0.21%) |
Aug 25, 2008 | 30.02 | 30.07 | 29.43 | 29.53 | 535,890 | -0.64(-2.13%) |
Aug 22, 2008 | 29.79 | 30.18 | 29.64 | 30.18 | 780,714 | +0.63(+2.12%) |
Aug 21, 2008 | 29.53 | 29.71 | 29.28 | 29.55 | 483,616 | -0.14(-0.48%) |
Aug 20, 2008 | 29.66 | 29.79 | 29.16 | 29.70 | 743,985 | +0.01(+0.04%) |
Aug 19, 2008 | 30.11 | 30.11 | 29.46 | 29.68 | 1,050,065 | -0.46(-1.52%) |
Aug 18, 2008 | 30.55 | 30.78 | 30.07 | 30.14 | 704,973 | -0.56(-1.82%) |
Aug 15, 2008 | 30.46 | 31.02 | 30.43 | 30.70 | 0 | +0.34(+1.14%) |
Aug 14, 2008 | 29.72 | 30.48 | 29.72 | 30.36 | 3,441,521 | +0.39(+1.30%) |
Aug 13, 2008 | 30.33 | 30.57 | 29.66 | 29.97 | 1,941,389 | -0.56(-1.83%) |
Aug 12, 2008 | 31.17 | 31.37 | 30.36 | 30.52 | 1,216,313 | -0.75(-2.41%) |
Aug 11, 2008 | 30.45 | 31.55 | 30.45 | 31.28 | 1,128,536 | +0.71(+2.33%) |
Aug 08, 2008 | 29.48 | 30.68 | 29.48 | 30.56 | 1,132,741 | +0.92(+3.11%) |
Aug 07, 2008 | 30.18 | 30.46 | 29.50 | 29.64 | 942,773 | -0.83(-2.73%) |
Aug 06, 2008 | 30.32 | 30.56 | 30.02 | 30.47 | 1,796,382 | +0.15(+0.49%) |
Aug 05, 2008 | 29.57 | 30.41 | 29.57 | 30.32 | 1,732,644 | +0.71(+2.39%) |
Aug 04, 2008 | 29.53 | 29.77 | 29.10 | 29.62 | 711,292 | -0.02(-0.06%) |
Aug 01, 2008 | 29.45 | 29.75 | 29.17 | 29.63 | 1,145,095 | +0.15(+0.51%) |
Jul 31, 2008 | 29.50 | 29.89 | 29.39 | 29.48 | 1,493,841 | -0.34(-1.16%) |
Jul 30, 2008 | 29.59 | 30.09 | 29.27 | 29.83 | 1,549,248 | +0.43(+1.45%) |
Jul 29, 2008 | 29.40 | 29.43 | 28.32 | 29.40 | 1,879,282 | +0.98(+3.44%) |
Jul 28, 2008 | 28.55 | 29.00 | 28.16 | 28.43 | 1,021,833 | -0.33(-1.14%) |
Jul 25, 2008 | 29.08 | 29.33 | 28.58 | 28.75 | 1,521,389 | -0.30(-1.05%) |
Jul 24, 2008 | 30.21 | 30.21 | 28.93 | 29.06 | 2,363,433 | -1.09(-3.62%) |
Jul 23, 2008 | 30.06 | 30.67 | 29.74 | 30.15 | 1,958,504 | +0.25(+0.85%) |
Jul 22, 2008 | 28.47 | 29.96 | 28.16 | 29.90 | 1,369,131 | +1.08(+3.75%) |
Jul 21, 2008 | 28.91 | 29.27 | 28.75 | 28.82 | 1,336,274 | -0.01(-0.02%) |
Jul 18, 2008 | 28.86 | 29.04 | 28.42 | 28.82 | 1,532,017 | +0.11(+0.40%) |
Jul 17, 2008 | 27.75 | 28.74 | 27.60 | 28.71 | 2,821,844 | +1.44(+5.27%) |
Jul 16, 2008 | 25.92 | 27.40 | 25.91 | 27.27 | 1,638,952 | +1.45(+5.61%) |
Jul 15, 2008 | 25.94 | 26.57 | 25.35 | 25.82 | 3,368,631 | -0.46(-1.75%) |
Jul 14, 2008 | 27.55 | 27.71 | 26.28 | 26.28 | 1,856,493 | -1.08(-3.95%) |
Jul 11, 2008 | 27.21 | 27.77 | 26.89 | 27.36 | 1,086,814 | -0.24(-0.85%) |
Jul 10, 2008 | 27.49 | 27.87 | 27.30 | 27.60 | 1,989,342 | +0.05(+0.19%) |
Jul 09, 2008 | 28.24 | 28.52 | 27.55 | 27.55 | 1,175,205 | -0.71(-2.50%) |
Jul 08, 2008 | 27.15 | 28.29 | 27.04 | 28.25 | 2,658,584 | +1.07(+3.93%) |
Jul 07, 2008 | 27.82 | 28.01 | 26.86 | 27.18 | 1,595,767 | -0.52(-1.89%) |
Jul 04, 2008 | 28.13 | 28.36 | 27.67 | 27.71 | 795,832 | +0.00(+0.00%) |
Jul 03, 2008 | 28.13 | 28.36 | 27.67 | 27.71 | 795,832 | -0.32(-1.13%) |
Jul 02, 2008 | 28.56 | 29.02 | 28.02 | 28.02 | 1,545,879 | -0.58(-2.03%) |
Jul 01, 2008 | 27.94 | 28.62 | 27.89 | 28.60 | 2,420,980 | +0.30(+1.08%) |
Jun 30, 2008 | 28.54 | 28.61 | 28.22 | 28.30 | 1,377,436 | -0.26(-0.91%) |
Jun 27, 2008 | 28.82 | 29.04 | 28.46 | 28.56 | 1,276,916 | -0.28(-0.98%) |
Jun 26, 2008 | 29.28 | 29.35 | 28.84 | 28.84 | 1,299,734 | -0.80(-2.69%) |
Jun 25, 2008 | 29.46 | 30.22 | 29.46 | 29.64 | 1,614,718 | -0.20(-0.65%) |
Jun 24, 2008 | 29.52 | 30.15 | 29.41 | 29.83 | 1,570,548 | +0.12(+0.41%) |
Jun 23, 2008 | 30.11 | 30.28 | 29.71 | 29.71 | 1,241,664 | -0.35(-1.17%) |
Jun 20, 2008 | 30.03 | 30.51 | 29.91 | 30.06 | 1,921,428 | -0.28(-0.91%) |
Jun 19, 2008 | 30.27 | 30.43 | 29.92 | 30.34 | 1,617,095 | +0.01(+0.04%) |
Jun 18, 2008 | 30.68 | 30.68 | 30.21 | 30.33 | 1,439,628 | -0.58(-1.88%) |
Jun 17, 2008 | 31.52 | 31.59 | 30.89 | 30.91 | 714,985 | -0.48(-1.52%) |
Jun 16, 2008 | 31.05 | 31.56 | 31.04 | 31.38 | 904,902 | +0.12(+0.39%) |
Jun 13, 2008 | 31.26 | 31.36 | 30.81 | 31.26 | 934,895 | +0.13(+0.41%) |
Jun 12, 2008 | 31.15 | 31.69 | 30.93 | 31.14 | 898,129 | -0.04(-0.13%) |
Jun 11, 2008 | 31.76 | 31.91 | 30.97 | 31.18 | 991,823 | -0.77(-2.41%) |
Jun 10, 2008 | 31.98 | 32.13 | 31.52 | 31.95 | 1,201,130 | +0.12(+0.38%) |
Jun 09, 2008 | 32.18 | 32.34 | 31.61 | 31.83 | 1,342,247 | -0.33(-1.04%) |
Jun 06, 2008 | 33.05 | 33.09 | 32.14 | 32.16 | 1,142,158 | -1.15(-3.45%) |
Jun 05, 2008 | 32.97 | 33.33 | 32.95 | 33.31 | 874,478 | +0.38(+1.17%) |
Jun 04, 2008 | 32.84 | 33.26 | 32.78 | 32.92 | 1,250,077 | +0.00(+0.00%) |
Jun 03, 2008 | 33.21 | 33.29 | 32.66 | 32.92 | 1,489,459 | -0.22(-0.66%) |