Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.77 | 20.76 | 19.62 | 20.75 | 830,737 | +0.98(+4.95%) |
May 28, 2009 | 20.07 | 20.07 | 19.38 | 19.77 | 642,940 | -0.22(-1.08%) |
May 27, 2009 | 20.40 | 20.59 | 19.96 | 19.99 | 543,390 | -0.67(-3.23%) |
May 26, 2009 | 20.03 | 20.81 | 19.94 | 20.66 | 566,382 | +0.42(+2.06%) |
May 22, 2009 | 20.23 | 20.58 | 19.89 | 20.24 | 680,025 | +0.29(+1.48%) |
May 21, 2009 | 20.09 | 20.43 | 19.65 | 19.95 | 764,854 | -0.26(-1.29%) |
May 20, 2009 | 21.27 | 21.27 | 19.58 | 20.21 | 1,767,295 | -0.99(-4.66%) |
May 19, 2009 | 20.96 | 21.28 | 20.95 | 21.20 | 307,252 | +0.01(+0.04%) |
May 18, 2009 | 21.40 | 21.50 | 20.82 | 21.19 | 362,875 | -0.12(-0.57%) |
May 15, 2009 | 21.45 | 21.60 | 21.16 | 21.31 | 242,918 | -0.22(-1.01%) |
May 14, 2009 | 21.45 | 21.77 | 21.11 | 21.53 | 836,159 | +0.24(+1.14%) |
May 13, 2009 | 21.88 | 22.09 | 21.18 | 21.28 | 551,071 | -0.60(-2.73%) |
May 12, 2009 | 22.14 | 22.26 | 21.73 | 21.88 | 836,891 | -0.26(-1.17%) |
May 11, 2009 | 22.16 | 22.47 | 22.01 | 22.14 | 437,305 | -0.16(-0.74%) |
May 08, 2009 | 21.98 | 22.50 | 21.69 | 22.31 | 697,395 | +0.47(+2.14%) |
May 07, 2009 | 23.57 | 23.71 | 21.38 | 21.84 | 1,726,973 | -1.47(-6.32%) |
May 06, 2009 | 24.27 | 25.20 | 22.41 | 23.31 | 2,799,595 | -2.83(-10.81%) |
May 05, 2009 | 26.03 | 26.20 | 25.35 | 26.14 | 458,229 | +0.07(+0.27%) |
May 04, 2009 | 25.86 | 26.10 | 25.04 | 26.07 | 410,952 | +1.34(+5.40%) |
May 01, 2009 | 25.27 | 25.56 | 24.24 | 24.73 | 410,807 | -0.32(-1.28%) |
Apr 30, 2009 | 26.01 | 26.17 | 25.04 | 25.05 | 481,729 | -0.70(-2.73%) |
Apr 29, 2009 | 24.25 | 25.81 | 24.25 | 25.76 | 664,124 | +1.44(+5.92%) |
Apr 28, 2009 | 23.77 | 24.59 | 23.77 | 24.32 | 634,939 | +0.47(+1.96%) |
Apr 27, 2009 | 23.51 | 24.26 | 23.51 | 23.85 | 350,824 | +0.19(+0.81%) |
Apr 24, 2009 | 23.35 | 23.83 | 22.96 | 23.66 | 517,746 | +0.43(+1.87%) |
Apr 23, 2009 | 23.78 | 23.93 | 23.06 | 23.22 | 841,624 | -0.56(-2.37%) |
Apr 22, 2009 | 23.62 | 24.11 | 23.48 | 23.79 | 648,168 | +0.06(+0.26%) |
Apr 21, 2009 | 23.41 | 23.87 | 23.35 | 23.73 | 294,441 | +0.26(+1.11%) |
Apr 20, 2009 | 23.69 | 24.10 | 23.34 | 23.47 | 319,744 | -0.68(-2.84%) |
Apr 17, 2009 | 23.41 | 24.27 | 23.00 | 24.15 | 682,673 | +0.88(+3.80%) |
Apr 16, 2009 | 23.75 | 23.75 | 22.28 | 23.27 | 1,291,270 | -0.42(-1.79%) |
Apr 15, 2009 | 24.71 | 25.65 | 23.43 | 23.69 | 1,107,552 | -1.19(-4.77%) |
Apr 14, 2009 | 25.61 | 25.95 | 24.84 | 24.88 | 696,508 | -1.02(-3.95%) |
Apr 13, 2009 | 26.63 | 26.74 | 25.74 | 25.90 | 908,246 | -0.97(-3.61%) |
Apr 09, 2009 | 26.41 | 27.12 | 26.35 | 26.87 | 493,123 | +0.71(+2.72%) |
Apr 08, 2009 | 25.89 | 26.16 | 25.78 | 26.16 | 346,387 | +0.49(+1.89%) |
Apr 07, 2009 | 25.57 | 25.91 | 25.57 | 25.68 | 296,448 | -0.10(-0.40%) |
Apr 06, 2009 | 25.61 | 26.11 | 25.53 | 25.78 | 507,971 | +0.05(+0.20%) |
Apr 03, 2009 | 26.32 | 26.32 | 25.50 | 25.73 | 899,568 | -0.52(-1.98%) |
Apr 02, 2009 | 25.79 | 26.54 | 25.68 | 26.25 | 925,541 | +0.85(+3.34%) |
Apr 01, 2009 | 24.71 | 25.44 | 24.13 | 25.40 | 900,487 | +0.28(+1.10%) |
Mar 31, 2009 | 25.24 | 25.77 | 24.72 | 25.12 | 425,406 | +0.38(+1.54%) |
Mar 30, 2009 | 24.65 | 24.82 | 23.90 | 24.74 | 506,608 | -0.60(-2.36%) |
Mar 26, 2009 | 24.34 | 25.34 | 23.83 | 25.34 | 701,339 | +1.30(+5.41%) |
Mar 25, 2009 | 23.82 | 24.59 | 23.29 | 24.04 | 618,416 | +0.45(+1.91%) |
Mar 24, 2009 | 23.28 | 23.72 | 22.86 | 23.59 | 552,731 | -0.02(-0.07%) |
Mar 23, 2009 | 22.97 | 23.61 | 22.38 | 23.61 | 572,936 | +0.98(+4.33%) |
Mar 20, 2009 | 23.41 | 23.42 | 22.57 | 22.63 | 600,968 | -0.42(-1.84%) |
Mar 19, 2009 | 23.48 | 23.48 | 22.67 | 23.05 | 647,767 | -0.48(-2.03%) |
Mar 18, 2009 | 23.41 | 23.83 | 23.10 | 23.53 | 675,180 | -0.02(-0.07%) |
Mar 17, 2009 | 23.14 | 23.55 | 22.79 | 23.55 | 610,250 | +0.57(+2.49%) |
Mar 16, 2009 | 23.46 | 23.76 | 22.85 | 22.97 | 373,039 | -0.34(-1.45%) |
Mar 13, 2009 | 23.29 | 23.46 | 22.91 | 23.31 | 392,848 | +0.07(+0.30%) |
Mar 12, 2009 | 22.58 | 23.40 | 22.31 | 23.24 | 617,293 | +0.56(+2.48%) |
Mar 11, 2009 | 22.45 | 23.41 | 22.45 | 22.68 | 754,810 | +0.22(+0.96%) |
Mar 10, 2009 | 21.51 | 22.54 | 21.25 | 22.46 | 591,112 | +1.34(+6.36%) |
Mar 09, 2009 | 20.76 | 21.69 | 20.52 | 21.12 | 543,377 | +0.24(+1.16%) |
Mar 06, 2009 | 20.59 | 20.97 | 20.17 | 20.88 | 928,434 | +0.50(+2.47%) |
Mar 05, 2009 | 19.74 | 21.15 | 19.71 | 20.37 | 1,233,527 | +0.31(+1.56%) |
Mar 04, 2009 | 20.59 | 21.26 | 18.21 | 20.06 | 4,353,784 | +0.68(+3.53%) |
Mar 02, 2009 | 21.32 | 21.66 | 18.89 | 19.38 | 1,673,102 | -2.29(-10.56%) |
Feb 27, 2009 | 22.63 | 23.05 | 21.62 | 21.66 | 1,014,809 | -1.26(-5.48%) |
Feb 26, 2009 | 23.79 | 23.94 | 22.79 | 22.92 | 803,838 | -0.61(-2.58%) |
Feb 25, 2009 | 23.63 | 24.00 | 22.90 | 23.53 | 334,317 | -0.28(-1.17%) |
Feb 24, 2009 | 23.29 | 24.13 | 22.98 | 23.81 | 517,946 | +0.77(+3.35%) |
Feb 23, 2009 | 23.21 | 23.40 | 22.81 | 23.03 | 633,202 | -0.09(-0.37%) |
Feb 20, 2009 | 22.68 | 23.84 | 22.54 | 23.12 | 477,473 | +0.08(+0.34%) |
Feb 19, 2009 | 22.92 | 23.32 | 22.51 | 23.04 | 439,517 | +0.40(+1.76%) |
Feb 18, 2009 | 23.11 | 23.38 | 22.55 | 22.64 | 361,102 | -0.42(-1.80%) |
Feb 17, 2009 | 22.68 | 23.43 | 22.50 | 23.06 | 635,927 | -0.42(-1.77%) |
Feb 13, 2009 | 23.64 | 23.84 | 22.73 | 23.48 | 235,657 | +0.09(+0.37%) |
Feb 12, 2009 | 22.78 | 23.48 | 22.54 | 23.39 | 307,641 | +0.25(+1.09%) |
Feb 11, 2009 | 22.84 | 23.40 | 22.31 | 23.14 | 668,449 | +0.31(+1.37%) |
Feb 10, 2009 | 22.55 | 24.16 | 22.55 | 22.83 | 613,389 | +0.07(+0.30%) |
Feb 09, 2009 | 22.70 | 23.22 | 22.50 | 22.76 | 357,389 | -0.04(-0.19%) |
Feb 06, 2009 | 23.41 | 23.83 | 22.50 | 22.80 | 1,107,723 | -0.51(-2.19%) |
Feb 05, 2009 | 22.84 | 23.54 | 22.35 | 23.31 | 611,719 | +0.36(+1.55%) |
Feb 04, 2009 | 23.96 | 24.19 | 22.11 | 22.96 | 1,098,797 | -0.28(-1.19%) |
Feb 03, 2009 | 24.48 | 24.48 | 23.10 | 23.23 | 636,566 | -0.92(-3.80%) |
Feb 02, 2009 | 23.77 | 24.39 | 23.54 | 24.15 | 430,165 | +0.08(+0.32%) |
Jan 30, 2009 | 24.87 | 25.05 | 23.95 | 24.07 | 347,251 | -0.57(-2.32%) |
Jan 29, 2009 | 24.75 | 25.10 | 24.37 | 24.65 | 453,072 | -0.23(-0.91%) |
Jan 28, 2009 | 24.71 | 25.19 | 24.40 | 24.87 | 565,511 | +0.35(+1.41%) |
Jan 27, 2009 | 23.85 | 24.70 | 23.80 | 24.52 | 415,080 | +0.68(+2.84%) |
Jan 26, 2009 | 22.95 | 24.08 | 22.88 | 23.85 | 420,617 | +0.85(+3.69%) |
Jan 23, 2009 | 22.82 | 23.37 | 22.49 | 23.00 | 356,037 | -0.19(-0.82%) |
Jan 22, 2009 | 22.65 | 23.42 | 22.41 | 23.19 | 424,983 | +0.17(+0.75%) |
Jan 21, 2009 | 22.70 | 23.13 | 21.90 | 23.02 | 579,122 | +0.66(+2.95%) |
Jan 20, 2009 | 23.74 | 23.91 | 22.23 | 22.36 | 520,698 | -1.48(-6.22%) |
Jan 16, 2009 | 22.82 | 23.90 | 22.71 | 23.84 | 720,637 | +1.16(+5.12%) |
Jan 15, 2009 | 21.76 | 22.80 | 21.67 | 22.68 | 567,537 | +0.96(+4.43%) |
Jan 14, 2009 | 21.67 | 22.28 | 21.38 | 21.72 | 628,234 | -0.27(-1.22%) |
Jan 13, 2009 | 21.07 | 23.30 | 20.94 | 21.98 | 1,745,271 | +0.85(+4.02%) |
Jan 12, 2009 | 20.84 | 21.71 | 20.25 | 21.14 | 1,704,630 | +0.40(+1.92%) |
Jan 09, 2009 | 22.70 | 22.76 | 20.45 | 20.74 | 3,168,730 | -2.07(-9.08%) |
Jan 08, 2009 | 24.17 | 24.55 | 22.63 | 22.81 | 1,219,099 | -1.59(-6.50%) |
Jan 07, 2009 | 24.58 | 25.04 | 24.16 | 24.39 | 450,695 | -0.70(-2.80%) |
Jan 06, 2009 | 25.34 | 25.74 | 24.43 | 25.10 | 964,302 | -0.15(-0.58%) |
Jan 05, 2009 | 25.82 | 25.83 | 24.72 | 25.24 | 643,832 | -0.50(-1.95%) |
Jan 02, 2009 | 26.20 | 26.30 | 25.32 | 25.75 | 634,020 | -0.11(-0.44%) |
Dec 31, 2008 | 25.11 | 26.01 | 24.95 | 25.86 | 552,134 | +0.70(+2.79%) |
Dec 30, 2008 | 24.74 | 25.16 | 24.00 | 25.16 | 512,640 | +0.47(+1.90%) |
Dec 29, 2008 | 24.76 | 24.97 | 24.30 | 24.69 | 387,481 | -0.28(-1.11%) |
Dec 26, 2008 | 24.78 | 24.98 | 23.94 | 24.97 | 154,154 | +0.26(+1.05%) |
Dec 24, 2008 | 24.62 | 24.92 | 23.88 | 24.71 | 197,832 | +0.19(+0.78%) |
Dec 23, 2008 | 23.99 | 24.91 | 23.85 | 24.52 | 454,691 | +0.58(+2.43%) |
Dec 22, 2008 | 23.55 | 24.34 | 23.13 | 23.94 | 662,510 | +0.16(+0.69%) |
Dec 19, 2008 | 24.85 | 24.85 | 23.47 | 23.77 | 1,716,554 | -0.59(-2.42%) |
Dec 18, 2008 | 24.79 | 25.24 | 23.86 | 24.36 | 7,341,482 | -0.33(-1.33%) |
Dec 17, 2008 | 23.26 | 24.80 | 23.24 | 24.69 | 799,247 | +1.28(+5.48%) |
Dec 16, 2008 | 23.73 | 23.74 | 23.20 | 23.41 | 1,476,187 | +0.00(+0.00%) |
Dec 15, 2008 | 24.20 | 24.33 | 23.13 | 23.41 | 602,298 | -0.78(-3.23%) |
Dec 12, 2008 | 24.00 | 24.20 | 23.12 | 24.19 | 590,083 | +0.50(+2.12%) |
Dec 11, 2008 | 23.58 | 24.67 | 23.54 | 23.68 | 1,477,036 | +1.40(+6.30%) |
Dec 10, 2008 | 22.57 | 22.73 | 21.72 | 22.28 | 405,066 | -0.16(-0.73%) |
Dec 09, 2008 | 22.33 | 23.08 | 21.57 | 22.44 | 629,513 | -0.12(-0.54%) |
Dec 08, 2008 | 22.58 | 23.27 | 22.15 | 22.57 | 749,234 | +0.43(+1.96%) |
Dec 05, 2008 | 21.88 | 22.17 | 21.06 | 22.13 | 919,692 | -0.28(-1.24%) |
Dec 04, 2008 | 22.23 | 23.31 | 21.73 | 22.41 | 703,842 | +0.13(+0.58%) |
Dec 03, 2008 | 21.89 | 22.44 | 20.58 | 22.28 | 603,130 | +1.05(+4.94%) |
Dec 02, 2008 | 21.63 | 22.11 | 20.66 | 21.23 | 680,782 | -0.07(-0.33%) |
Dec 01, 2008 | 23.25 | 23.25 | 21.27 | 21.30 | 626,759 | -2.36(-9.97%) |
Nov 28, 2008 | 23.08 | 23.74 | 22.48 | 23.66 | 363,910 | +0.30(+1.30%) |
Nov 26, 2008 | 21.32 | 23.59 | 21.32 | 23.35 | 534,628 | +1.65(+7.59%) |
Nov 25, 2008 | 21.97 | 22.52 | 20.87 | 21.71 | 656,160 | -0.03(-0.12%) |
Nov 24, 2008 | 20.89 | 22.44 | 20.41 | 21.73 | 973,188 | +0.88(+4.24%) |
Nov 21, 2008 | 19.29 | 20.85 | 18.81 | 20.85 | 1,425,070 | +1.74(+9.12%) |
Nov 20, 2008 | 21.01 | 21.34 | 18.95 | 19.11 | 707,799 | -2.12(-10.00%) |
Nov 19, 2008 | 23.34 | 23.46 | 21.19 | 21.23 | 479,905 | -2.25(-9.60%) |
Nov 18, 2008 | 23.72 | 24.51 | 22.71 | 23.48 | 460,016 | -0.24(-1.02%) |
Nov 17, 2008 | 24.06 | 25.02 | 23.64 | 23.73 | 451,807 | -0.49(-2.01%) |
Nov 14, 2008 | 25.72 | 26.05 | 24.15 | 24.21 | 392,704 | -1.97(-7.52%) |
Nov 13, 2008 | 25.02 | 26.22 | 23.19 | 26.18 | 802,425 | +1.29(+5.19%) |
Nov 12, 2008 | 26.01 | 26.12 | 24.63 | 24.89 | 937,130 | -1.38(-5.25%) |
Nov 11, 2008 | 26.59 | 26.96 | 26.08 | 26.27 | 462,375 | -0.53(-1.97%) |
Nov 10, 2008 | 26.93 | 27.59 | 26.59 | 26.80 | 366,384 | +0.03(+0.13%) |
Nov 07, 2008 | 25.59 | 26.83 | 25.41 | 26.76 | 465,052 | +1.27(+5.00%) |
Nov 06, 2008 | 25.57 | 26.65 | 25.38 | 25.49 | 614,888 | -0.87(-3.29%) |
Nov 05, 2008 | 27.67 | 27.68 | 26.10 | 26.35 | 499,388 | -1.60(-5.74%) |
Nov 04, 2008 | 28.37 | 28.37 | 27.04 | 27.96 | 502,614 | +0.35(+1.26%) |
Nov 03, 2008 | 27.73 | 28.59 | 27.19 | 27.61 | 408,248 | -0.12(-0.44%) |
Oct 31, 2008 | 26.40 | 27.83 | 25.84 | 27.73 | 663,795 | +1.29(+4.89%) |
Oct 30, 2008 | 26.05 | 26.74 | 25.24 | 26.44 | 504,642 | +0.96(+3.78%) |
Oct 29, 2008 | 23.96 | 26.20 | 23.41 | 25.48 | 1,008,702 | +2.07(+8.85%) |
Oct 28, 2008 | 23.51 | 24.76 | 21.06 | 23.41 | 2,041,256 | +2.32(+11.02%) |
Oct 27, 2008 | 22.57 | 23.81 | 20.94 | 21.08 | 959,772 | -1.45(-6.43%) |
Oct 24, 2008 | 23.80 | 24.44 | 22.11 | 22.53 | 895,811 | -2.38(-9.54%) |
Oct 23, 2008 | 26.06 | 27.17 | 24.14 | 24.91 | 906,102 | -1.11(-4.27%) |
Oct 22, 2008 | 27.28 | 27.51 | 25.63 | 26.02 | 621,914 | -1.66(-5.98%) |
Oct 21, 2008 | 28.58 | 28.58 | 25.31 | 27.67 | 1,289,300 | -1.20(-4.14%) |
Oct 20, 2008 | 28.13 | 29.00 | 26.87 | 28.87 | 625,344 | +1.34(+4.88%) |
Oct 17, 2008 | 27.87 | 28.76 | 27.16 | 27.52 | 658,184 | -1.47(-5.08%) |
Oct 16, 2008 | 26.79 | 29.04 | 25.57 | 29.00 | 928,339 | +2.38(+8.96%) |
Oct 15, 2008 | 28.90 | 29.01 | 25.40 | 26.61 | 1,077,880 | -3.33(-11.12%) |
Oct 14, 2008 | 28.81 | 30.68 | 28.81 | 29.94 | 739,184 | +0.25(+0.85%) |
Oct 13, 2008 | 27.44 | 29.88 | 27.44 | 29.69 | 958,269 | +3.50(+13.37%) |
Oct 10, 2008 | 23.77 | 27.22 | 21.99 | 26.19 | 1,307,497 | +1.63(+6.64%) |
Oct 09, 2008 | 26.87 | 27.50 | 24.23 | 24.56 | 1,192,753 | -1.68(-6.41%) |
Oct 08, 2008 | 28.32 | 28.41 | 25.76 | 26.24 | 1,782,947 | -2.26(-7.94%) |
Oct 07, 2008 | 30.34 | 30.68 | 28.48 | 28.50 | 1,232,934 | -1.67(-5.54%) |
Oct 06, 2008 | 31.36 | 31.68 | 29.78 | 30.18 | 1,161,943 | -1.60(-5.02%) |
Oct 03, 2008 | 32.93 | 33.80 | 31.73 | 31.77 | 441,703 | -0.96(-2.94%) |
Oct 02, 2008 | 33.21 | 33.80 | 32.38 | 32.73 | 437,418 | -0.65(-1.95%) |
Oct 01, 2008 | 32.20 | 33.82 | 32.10 | 33.38 | 835,793 | +1.14(+3.52%) |
Sep 30, 2008 | 30.75 | 32.50 | 30.33 | 32.25 | 678,323 | +1.39(+4.49%) |
Sep 29, 2008 | 32.41 | 33.28 | 30.24 | 30.86 | 434,245 | -1.57(-4.84%) |
Sep 26, 2008 | 31.59 | 32.90 | 31.23 | 32.43 | 466,062 | +0.36(+1.11%) |
Sep 25, 2008 | 32.51 | 33.21 | 31.65 | 32.08 | 456,760 | -0.29(-0.88%) |
Sep 24, 2008 | 33.42 | 33.42 | 32.29 | 32.36 | 313,901 | -0.86(-2.58%) |
Sep 23, 2008 | 34.56 | 34.73 | 32.80 | 33.22 | 518,552 | -1.47(-4.22%) |
Sep 22, 2008 | 34.99 | 35.52 | 34.69 | 34.69 | 671,516 | -0.88(-2.46%) |
Sep 19, 2008 | 35.53 | 35.90 | 34.14 | 35.56 | 2,968,013 | +1.74(+5.15%) |
Sep 18, 2008 | 33.92 | 34.68 | 30.52 | 33.82 | 1,368,842 | -0.10(-0.28%) |
Sep 17, 2008 | 34.23 | 34.91 | 33.43 | 33.91 | 677,927 | -0.60(-1.73%) |
Sep 16, 2008 | 33.47 | 34.75 | 32.80 | 34.51 | 635,452 | +0.90(+2.68%) |
Sep 15, 2008 | 33.72 | 34.22 | 33.06 | 33.61 | 506,843 | -0.49(-1.42%) |
Sep 12, 2008 | 33.98 | 34.83 | 33.75 | 34.10 | 406,642 | -0.30(-0.88%) |
Sep 11, 2008 | 34.62 | 34.77 | 33.85 | 34.40 | 716,141 | -0.36(-1.05%) |
Sep 10, 2008 | 34.81 | 35.23 | 34.47 | 34.76 | 583,090 | +0.44(+1.29%) |
Sep 09, 2008 | 36.19 | 36.41 | 34.24 | 34.32 | 1,077,950 | -2.05(-5.63%) |
Sep 08, 2008 | 35.27 | 36.41 | 35.24 | 36.37 | 1,155,119 | +1.19(+3.38%) |
Sep 05, 2008 | 34.65 | 35.42 | 34.26 | 35.18 | 685,186 | +0.55(+1.58%) |
Sep 04, 2008 | 36.01 | 36.11 | 34.42 | 34.63 | 588,328 | -1.35(-3.76%) |
Sep 03, 2008 | 35.95 | 36.34 | 35.75 | 35.99 | 862,306 | +0.00(+0.00%) |
Sep 02, 2008 | 34.91 | 36.06 | 34.88 | 35.99 | 621,864 | +1.34(+3.85%) |
Aug 29, 2008 | 35.37 | 35.81 | 34.49 | 34.65 | 329,505 | -0.75(-2.11%) |
Aug 28, 2008 | 34.41 | 35.42 | 34.30 | 35.40 | 689,789 | +0.98(+2.85%) |
Aug 27, 2008 | 32.80 | 34.66 | 32.80 | 34.42 | 902,311 | +1.55(+4.72%) |
Aug 26, 2008 | 32.73 | 32.88 | 32.33 | 32.86 | 248,717 | -0.02(-0.05%) |
Aug 25, 2008 | 33.63 | 33.74 | 32.71 | 32.88 | 369,106 | -0.75(-2.24%) |
Aug 22, 2008 | 33.04 | 33.96 | 32.44 | 33.64 | 402,341 | +0.60(+1.81%) |
Aug 21, 2008 | 33.40 | 33.46 | 32.42 | 33.04 | 387,815 | -0.63(-1.88%) |
Aug 20, 2008 | 34.26 | 34.31 | 33.58 | 33.67 | 485,605 | -0.52(-1.52%) |
Aug 19, 2008 | 34.31 | 34.69 | 33.38 | 34.19 | 983,407 | -0.35(-1.00%) |
Aug 18, 2008 | 35.60 | 35.80 | 34.29 | 34.54 | 472,947 | -0.99(-2.78%) |
Aug 15, 2008 | 36.18 | 36.19 | 35.28 | 35.53 | 687,090 | -0.48(-1.32%) |
Aug 14, 2008 | 35.65 | 36.08 | 35.42 | 36.00 | 800,527 | +0.64(+1.81%) |
Aug 13, 2008 | 35.20 | 36.08 | 34.76 | 35.36 | 960,277 | +0.39(+1.12%) |
Aug 12, 2008 | 34.86 | 35.32 | 34.36 | 34.97 | 824,875 | +0.12(+0.35%) |
Aug 11, 2008 | 34.89 | 35.35 | 34.31 | 34.85 | 786,290 | -0.01(-0.02%) |
Aug 08, 2008 | 34.57 | 35.04 | 34.48 | 34.86 | 420,132 | +0.14(+0.40%) |
Aug 07, 2008 | 34.49 | 34.83 | 33.88 | 34.72 | 412,376 | -0.05(-0.15%) |
Aug 06, 2008 | 34.46 | 35.01 | 34.03 | 34.77 | 654,164 | +0.23(+0.65%) |
Aug 05, 2008 | 33.94 | 34.97 | 32.94 | 34.55 | 4,019,151 | +2.26(+7.01%) |
Aug 04, 2008 | 32.11 | 32.57 | 31.56 | 32.28 | 891,573 | -0.49(-1.48%) |
Aug 01, 2008 | 32.71 | 32.86 | 31.69 | 32.77 | 749,459 | +0.03(+0.08%) |
Jul 31, 2008 | 32.51 | 33.12 | 32.27 | 32.74 | 792,714 | +0.23(+0.72%) |
Jul 30, 2008 | 32.54 | 32.94 | 31.83 | 32.51 | 259,864 | +0.10(+0.29%) |
Jul 29, 2008 | 32.41 | 33.15 | 31.56 | 32.41 | 603,812 | +0.61(+1.91%) |
Jul 28, 2008 | 32.38 | 32.67 | 31.80 | 31.81 | 467,719 | -0.76(-2.34%) |
Jul 25, 2008 | 32.06 | 32.60 | 31.59 | 32.57 | 584,062 | +0.59(+1.84%) |
Jul 24, 2008 | 32.65 | 32.65 | 31.66 | 31.98 | 292,603 | -0.53(-1.63%) |
Jul 23, 2008 | 31.12 | 32.68 | 31.04 | 32.51 | 872,467 | +1.45(+4.66%) |
Jul 22, 2008 | 31.26 | 31.82 | 30.26 | 31.06 | 544,955 | -0.29(-0.94%) |
Jul 21, 2008 | 31.65 | 32.17 | 30.93 | 31.36 | 200,390 | -0.24(-0.77%) |
Jul 18, 2008 | 31.75 | 32.27 | 31.24 | 31.60 | 561,782 | -0.11(-0.36%) |
Jul 17, 2008 | 31.49 | 31.96 | 30.63 | 31.71 | 523,426 | +0.42(+1.33%) |
Jul 16, 2008 | 30.78 | 31.96 | 30.47 | 31.30 | 429,837 | +1.02(+3.38%) |
Jul 15, 2008 | 30.58 | 30.84 | 29.91 | 30.27 | 530,938 | -0.55(-1.80%) |
Jul 14, 2008 | 32.17 | 32.45 | 29.82 | 30.83 | 935,681 | -1.01(-3.16%) |
Jul 11, 2008 | 32.08 | 32.21 | 31.06 | 31.83 | 666,331 | -0.45(-1.40%) |
Jul 10, 2008 | 31.20 | 32.68 | 31.20 | 32.28 | 1,114,696 | +1.27(+4.11%) |
Jul 09, 2008 | 29.82 | 31.34 | 29.60 | 31.01 | 1,539,074 | +1.19(+3.98%) |
Jul 08, 2008 | 28.62 | 29.85 | 28.52 | 29.82 | 387,902 | +0.79(+2.72%) |
Jul 07, 2008 | 29.40 | 29.43 | 28.72 | 29.03 | 381,586 | -0.13(-0.45%) |
Jul 04, 2008 | 29.59 | 29.59 | 28.83 | 29.16 | 230,335 | +0.00(+0.00%) |
Jul 03, 2008 | 29.59 | 29.59 | 28.83 | 29.16 | 230,335 | -0.47(-1.58%) |
Jul 02, 2008 | 29.76 | 29.76 | 29.27 | 29.63 | 302,429 | -0.21(-0.70%) |
Jul 01, 2008 | 29.43 | 30.13 | 28.96 | 29.84 | 477,601 | +0.06(+0.20%) |
Jun 30, 2008 | 29.94 | 30.15 | 29.47 | 29.78 | 400,104 | -0.44(-1.46%) |
Jun 27, 2008 | 29.91 | 30.34 | 29.39 | 30.22 | 5,169,626 | +0.28(+0.93%) |
Jun 26, 2008 | 29.48 | 30.14 | 29.47 | 29.94 | 624,668 | -0.09(-0.29%) |
Jun 25, 2008 | 29.47 | 30.06 | 29.14 | 30.03 | 695,254 | +0.55(+1.85%) |
Jun 24, 2008 | 28.92 | 29.70 | 28.83 | 29.48 | 275,774 | +0.39(+1.34%) |
Jun 23, 2008 | 29.11 | 29.81 | 28.91 | 29.09 | 303,415 | -0.59(-1.99%) |
Jun 20, 2008 | 29.27 | 29.97 | 29.03 | 29.68 | 366,359 | +0.28(+0.94%) |
Jun 19, 2008 | 29.62 | 29.62 | 29.17 | 29.41 | 269,247 | -0.21(-0.70%) |
Jun 18, 2008 | 29.65 | 30.00 | 29.34 | 29.61 | 313,989 | -0.12(-0.41%) |
Jun 17, 2008 | 29.46 | 30.07 | 28.78 | 29.73 | 299,485 | +0.18(+0.62%) |
Jun 16, 2008 | 29.38 | 29.56 | 28.82 | 29.55 | 486,932 | -0.01(-0.03%) |
Jun 13, 2008 | 29.32 | 29.79 | 29.26 | 29.56 | 545,869 | +0.21(+0.72%) |
Jun 12, 2008 | 28.10 | 30.00 | 27.98 | 29.35 | 738,532 | +1.28(+4.56%) |
Jun 11, 2008 | 27.78 | 28.07 | 27.58 | 28.07 | 212,152 | +0.23(+0.81%) |
Jun 10, 2008 | 27.82 | 28.06 | 27.56 | 27.85 | 249,309 | +0.03(+0.09%) |
Jun 09, 2008 | 29.06 | 29.06 | 27.66 | 27.82 | 569,464 | -1.40(-4.81%) |
Jun 06, 2008 | 29.78 | 29.78 | 29.04 | 29.22 | 250,750 | -0.64(-2.15%) |
Jun 05, 2008 | 29.57 | 29.86 | 29.10 | 29.86 | 345,430 | +0.26(+0.88%) |
Jun 04, 2008 | 28.82 | 30.00 | 28.26 | 29.60 | 352,073 | +0.70(+2.43%) |
Jun 03, 2008 | 28.66 | 29.08 | 28.52 | 28.90 | 305,930 | +0.32(+1.12%) |