Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.54 | 24.98 | 24.39 | 24.98 | 394,726 | +0.45(+1.84%) |
May 28, 2009 | 24.84 | 24.87 | 24.22 | 24.53 | 499,774 | -0.20(-0.81%) |
May 27, 2009 | 25.28 | 25.41 | 24.69 | 24.73 | 336,521 | -0.75(-2.94%) |
May 26, 2009 | 24.59 | 25.70 | 24.58 | 25.48 | 316,802 | +0.77(+3.10%) |
May 22, 2009 | 24.94 | 25.07 | 24.68 | 24.71 | 192,778 | -0.05(-0.20%) |
May 21, 2009 | 24.79 | 24.99 | 24.49 | 24.76 | 293,195 | -0.24(-0.97%) |
May 20, 2009 | 25.29 | 25.47 | 24.78 | 25.00 | 363,851 | -0.18(-0.70%) |
May 19, 2009 | 24.97 | 25.38 | 24.92 | 25.18 | 334,309 | +0.21(+0.84%) |
May 18, 2009 | 24.89 | 25.04 | 24.60 | 24.97 | 354,061 | +0.28(+1.14%) |
May 15, 2009 | 24.64 | 24.96 | 24.46 | 24.69 | 314,452 | -0.06(-0.23%) |
May 14, 2009 | 24.19 | 24.96 | 24.17 | 24.74 | 369,453 | +0.44(+1.82%) |
May 13, 2009 | 24.71 | 24.91 | 24.18 | 24.30 | 429,013 | -0.80(-3.18%) |
May 12, 2009 | 25.07 | 25.20 | 24.70 | 25.10 | 299,475 | +0.06(+0.23%) |
May 11, 2009 | 24.71 | 25.18 | 24.68 | 25.04 | 335,088 | -0.22(-0.86%) |
May 08, 2009 | 25.31 | 25.40 | 24.90 | 25.26 | 345,866 | +0.18(+0.71%) |
May 07, 2009 | 25.72 | 25.72 | 24.77 | 25.08 | 398,849 | -0.35(-1.36%) |
May 06, 2009 | 25.43 | 25.43 | 24.87 | 25.43 | 552,011 | +0.20(+0.80%) |
May 05, 2009 | 25.07 | 25.31 | 24.90 | 25.23 | 447,038 | -0.01(-0.03%) |
May 04, 2009 | 24.85 | 25.26 | 24.56 | 25.24 | 362,439 | +0.52(+2.09%) |
May 01, 2009 | 24.79 | 24.95 | 24.41 | 24.72 | 427,491 | -0.27(-1.10%) |
Apr 30, 2009 | 25.12 | 25.48 | 24.90 | 24.99 | 457,611 | +0.19(+0.78%) |
Apr 29, 2009 | 24.33 | 24.96 | 24.14 | 24.80 | 395,508 | +0.64(+2.63%) |
Apr 28, 2009 | 23.95 | 24.49 | 23.87 | 24.16 | 587,324 | -0.19(-0.76%) |
Apr 27, 2009 | 24.01 | 24.58 | 23.83 | 24.35 | 386,728 | -0.04(-0.17%) |
Apr 24, 2009 | 24.46 | 24.54 | 24.03 | 24.39 | 485,377 | +0.34(+1.41%) |
Apr 23, 2009 | 23.86 | 24.07 | 23.50 | 24.05 | 567,802 | +0.38(+1.60%) |
Apr 22, 2009 | 23.56 | 24.34 | 23.44 | 23.67 | 616,767 | -0.18(-0.74%) |
Apr 21, 2009 | 23.22 | 23.90 | 23.05 | 23.85 | 498,911 | +0.63(+2.71%) |
Apr 20, 2009 | 23.55 | 23.71 | 23.17 | 23.22 | 606,464 | -0.68(-2.83%) |
Apr 17, 2009 | 24.31 | 24.41 | 23.70 | 23.90 | 644,569 | -0.45(-1.85%) |
Apr 16, 2009 | 24.09 | 24.89 | 23.44 | 24.35 | 1,376,935 | -1.72(-6.58%) |
Apr 15, 2009 | 25.69 | 26.18 | 25.18 | 26.07 | 467,176 | +0.29(+1.12%) |
Apr 14, 2009 | 26.05 | 26.23 | 25.57 | 25.78 | 394,225 | -0.68(-2.59%) |
Apr 13, 2009 | 26.73 | 26.73 | 26.16 | 26.46 | 396,254 | -0.52(-1.94%) |
Apr 09, 2009 | 26.86 | 27.02 | 26.56 | 26.98 | 430,491 | +0.84(+3.20%) |
Apr 08, 2009 | 25.76 | 26.15 | 25.58 | 26.15 | 251,904 | +0.61(+2.40%) |
Apr 07, 2009 | 26.07 | 26.17 | 25.15 | 25.53 | 460,698 | -0.93(-3.50%) |
Apr 06, 2009 | 26.36 | 26.69 | 26.10 | 26.46 | 439,775 | +0.00(+0.00%) |
Apr 03, 2009 | 26.36 | 26.60 | 25.81 | 26.46 | 359,630 | +0.07(+0.27%) |
Apr 02, 2009 | 25.65 | 26.75 | 25.40 | 26.39 | 551,016 | +1.35(+5.37%) |
Apr 01, 2009 | 24.74 | 25.12 | 24.40 | 25.04 | 481,811 | -0.04(-0.16%) |
Mar 31, 2009 | 25.04 | 25.44 | 24.71 | 25.08 | 436,409 | +0.15(+0.61%) |
Mar 30, 2009 | 25.30 | 25.51 | 24.47 | 24.93 | 592,489 | -1.23(-4.71%) |
Mar 26, 2009 | 25.08 | 26.19 | 25.04 | 26.16 | 427,352 | +1.26(+5.08%) |
Mar 25, 2009 | 24.65 | 25.29 | 24.19 | 24.90 | 311,745 | +0.38(+1.54%) |
Mar 24, 2009 | 24.54 | 24.89 | 24.37 | 24.52 | 297,560 | -0.30(-1.20%) |
Mar 23, 2009 | 24.26 | 24.84 | 24.18 | 24.82 | 412,125 | +1.06(+4.48%) |
Mar 20, 2009 | 23.92 | 24.58 | 23.56 | 23.75 | 588,751 | -0.45(-1.86%) |
Mar 19, 2009 | 23.94 | 24.37 | 23.79 | 24.21 | 671,838 | +0.41(+1.73%) |
Mar 18, 2009 | 22.52 | 23.79 | 22.50 | 23.79 | 719,033 | +1.27(+5.65%) |
Mar 17, 2009 | 22.24 | 22.52 | 21.83 | 22.52 | 535,093 | +0.48(+2.16%) |
Mar 16, 2009 | 22.22 | 22.67 | 21.97 | 22.05 | 400,455 | -0.04(-0.18%) |
Mar 13, 2009 | 21.80 | 22.19 | 21.65 | 22.09 | 0 | +0.39(+1.78%) |
Mar 12, 2009 | 20.96 | 21.79 | 20.75 | 21.70 | 459,091 | +0.64(+3.06%) |
Mar 11, 2009 | 21.51 | 21.51 | 20.77 | 21.06 | 383,126 | -0.14(-0.65%) |
Mar 10, 2009 | 20.95 | 21.31 | 20.69 | 21.19 | 507,613 | +0.81(+3.99%) |
Mar 09, 2009 | 20.50 | 21.27 | 20.23 | 20.38 | 556,060 | -0.20(-0.98%) |
Mar 06, 2009 | 21.02 | 21.14 | 20.10 | 20.58 | 0 | -0.21(-1.01%) |
Mar 05, 2009 | 21.29 | 21.33 | 20.69 | 20.79 | 555,888 | -0.65(-3.04%) |
Mar 04, 2009 | 21.43 | 21.77 | 21.11 | 21.44 | 515,433 | +0.19(+0.91%) |
Mar 02, 2009 | 22.25 | 22.42 | 21.21 | 21.25 | 1,029,661 | -1.35(-5.99%) |
Feb 27, 2009 | 21.80 | 22.99 | 21.69 | 22.60 | 0 | +0.33(+1.48%) |
Feb 26, 2009 | 22.26 | 22.79 | 22.12 | 22.27 | 660,867 | +0.02(+0.11%) |
Feb 25, 2009 | 21.94 | 22.64 | 21.42 | 22.25 | 1,165,323 | +0.29(+1.32%) |
Feb 24, 2009 | 21.30 | 22.10 | 21.14 | 21.96 | 752,324 | +0.79(+3.73%) |
Feb 23, 2009 | 22.20 | 22.21 | 21.14 | 21.17 | 618,847 | -0.84(-3.81%) |
Feb 20, 2009 | 21.60 | 22.18 | 21.51 | 22.01 | 0 | -0.11(-0.51%) |
Feb 19, 2009 | 22.51 | 22.69 | 22.00 | 22.12 | 551,414 | -0.27(-1.22%) |
Feb 18, 2009 | 22.60 | 22.73 | 22.09 | 22.39 | 385,876 | -0.16(-0.71%) |
Feb 17, 2009 | 22.75 | 22.99 | 22.26 | 22.55 | 562,068 | -0.95(-4.04%) |
Feb 13, 2009 | 23.89 | 24.02 | 23.36 | 23.50 | 0 | -0.34(-1.42%) |
Feb 12, 2009 | 23.19 | 23.92 | 23.03 | 23.84 | 560,298 | +0.22(+0.92%) |
Feb 11, 2009 | 23.63 | 23.79 | 23.34 | 23.63 | 515,368 | +0.21(+0.89%) |
Feb 10, 2009 | 24.08 | 24.41 | 23.22 | 23.42 | 654,894 | -0.97(-4.00%) |
Feb 09, 2009 | 24.65 | 24.83 | 24.11 | 24.39 | 707,689 | -0.47(-1.88%) |
Feb 06, 2009 | 23.84 | 24.90 | 23.38 | 24.86 | 0 | +0.63(+2.59%) |
Feb 05, 2009 | 23.83 | 24.67 | 23.69 | 24.23 | 1,111,138 | +0.29(+1.21%) |
Feb 04, 2009 | 24.14 | 24.62 | 23.91 | 23.94 | 798,276 | -0.26(-1.07%) |
Feb 03, 2009 | 24.35 | 24.50 | 24.06 | 24.20 | 1,098,799 | +0.04(+0.17%) |
Feb 02, 2009 | 24.47 | 24.91 | 23.99 | 24.16 | 1,017,138 | -0.67(-2.69%) |
Jan 30, 2009 | 25.15 | 25.37 | 24.67 | 24.83 | 0 | -0.50(-1.97%) |
Jan 29, 2009 | 25.32 | 25.85 | 25.16 | 25.32 | 443,237 | -0.35(-1.38%) |
Jan 28, 2009 | 25.24 | 26.03 | 25.17 | 25.68 | 610,942 | +0.92(+3.71%) |
Jan 27, 2009 | 24.54 | 24.88 | 24.33 | 24.76 | 348,918 | +0.30(+1.22%) |
Jan 26, 2009 | 24.21 | 24.99 | 24.09 | 24.46 | 447,091 | +0.29(+1.20%) |
Jan 23, 2009 | 23.68 | 24.37 | 23.68 | 24.17 | 0 | +0.02(+0.07%) |
Jan 22, 2009 | 24.13 | 24.53 | 23.83 | 24.16 | 495,157 | -0.31(-1.25%) |
Jan 21, 2009 | 23.76 | 24.53 | 23.58 | 24.46 | 532,691 | +1.02(+4.36%) |
Jan 20, 2009 | 24.35 | 24.63 | 23.39 | 23.44 | 931,566 | -1.08(-4.40%) |
Jan 16, 2009 | 25.42 | 25.42 | 23.81 | 24.52 | 0 | -0.52(-2.09%) |
Jan 15, 2009 | 24.59 | 25.16 | 23.66 | 25.04 | 795,578 | +0.43(+1.73%) |
Jan 14, 2009 | 25.23 | 25.24 | 24.40 | 24.62 | 698,290 | -1.49(-5.71%) |
Jan 13, 2009 | 25.94 | 26.38 | 25.29 | 26.11 | 754,535 | +0.02(+0.09%) |
Jan 12, 2009 | 26.23 | 26.36 | 25.68 | 26.08 | 418,044 | -0.13(-0.49%) |
Jan 09, 2009 | 27.03 | 27.03 | 25.91 | 26.21 | 914,417 | -0.92(-3.38%) |
Jan 08, 2009 | 26.51 | 27.18 | 26.23 | 27.13 | 840,144 | +0.65(+2.46%) |
Jan 07, 2009 | 27.02 | 27.03 | 26.23 | 26.48 | 667,712 | -0.92(-3.35%) |
Jan 06, 2009 | 28.59 | 28.59 | 27.21 | 27.39 | 909,604 | -0.85(-3.02%) |
Jan 05, 2009 | 28.75 | 29.05 | 27.82 | 28.25 | 599,154 | -0.60(-2.09%) |
Jan 02, 2009 | 28.51 | 29.06 | 28.10 | 28.85 | 0 | +0.47(+1.65%) |
Jan 01, 2009 | 28.05 | 28.59 | 27.88 | 28.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.05 | 28.59 | 27.88 | 28.39 | 495,439 | +0.35(+1.24%) |
Dec 30, 2008 | 27.06 | 28.08 | 26.94 | 28.04 | 357,296 | +1.09(+4.03%) |
Dec 29, 2008 | 27.07 | 27.11 | 26.53 | 26.95 | 312,187 | -0.10(-0.36%) |
Dec 26, 2008 | 26.76 | 27.06 | 26.51 | 27.05 | 0 | +0.44(+1.63%) |
Dec 24, 2008 | 26.47 | 26.77 | 26.31 | 26.61 | 132,682 | -0.01(-0.03%) |
Dec 23, 2008 | 26.96 | 27.14 | 26.25 | 26.62 | 650,547 | +0.16(+0.61%) |
Dec 22, 2008 | 26.72 | 26.90 | 25.83 | 26.46 | 515,822 | -0.48(-1.76%) |
Dec 19, 2008 | 27.07 | 27.52 | 26.73 | 26.94 | 801,393 | +0.10(+0.39%) |
Dec 18, 2008 | 27.86 | 28.11 | 26.32 | 26.83 | 610,514 | -0.78(-2.83%) |
Dec 17, 2008 | 27.31 | 28.14 | 27.01 | 27.61 | 639,324 | -0.10(-0.35%) |
Dec 16, 2008 | 25.99 | 27.76 | 25.84 | 27.71 | 774,946 | +1.93(+7.50%) |
Dec 15, 2008 | 26.18 | 26.41 | 25.39 | 25.78 | 617,804 | -0.19(-0.74%) |
Dec 12, 2008 | 24.37 | 26.07 | 24.24 | 25.97 | 0 | +1.09(+4.37%) |
Dec 11, 2008 | 25.83 | 26.22 | 24.54 | 24.88 | 894,895 | -0.97(-3.77%) |
Dec 10, 2008 | 25.39 | 26.02 | 25.15 | 25.86 | 886,760 | +0.79(+3.15%) |
Dec 09, 2008 | 26.12 | 26.40 | 24.83 | 25.07 | 1,076,401 | -1.14(-4.36%) |
Dec 08, 2008 | 26.50 | 27.27 | 25.76 | 26.21 | 885,883 | +0.32(+1.24%) |
Dec 05, 2008 | 24.46 | 25.90 | 23.56 | 25.89 | 0 | +1.06(+4.25%) |
Dec 04, 2008 | 25.14 | 25.73 | 24.25 | 24.83 | 553,469 | -0.62(-2.44%) |
Dec 03, 2008 | 24.58 | 25.78 | 24.36 | 25.45 | 789,143 | +0.34(+1.35%) |
Dec 02, 2008 | 24.63 | 25.56 | 24.29 | 25.12 | 891,135 | +0.96(+3.97%) |
Dec 01, 2008 | 26.17 | 26.17 | 24.12 | 24.16 | 753,782 | -2.78(-10.32%) |
Nov 28, 2008 | 26.30 | 26.94 | 25.99 | 26.94 | 111,411 | +0.56(+2.11%) |
Nov 26, 2008 | 24.84 | 26.61 | 24.54 | 26.38 | 456,297 | +1.23(+4.90%) |
Nov 25, 2008 | 24.33 | 25.26 | 23.79 | 25.15 | 719,095 | +0.97(+4.00%) |
Nov 24, 2008 | 23.78 | 24.69 | 23.67 | 24.18 | 746,711 | +0.64(+2.70%) |
Nov 21, 2008 | 23.09 | 23.70 | 22.42 | 23.54 | 1,429,137 | +0.92(+4.06%) |
Nov 20, 2008 | 23.28 | 24.54 | 22.51 | 22.63 | 1,023,637 | +0.00(+0.00%) |
Nov 19, 2008 | 24.38 | 24.39 | 22.63 | 22.63 | 560,368 | -1.62(-6.68%) |
Nov 18, 2008 | 24.45 | 24.77 | 23.44 | 24.25 | 545,072 | -0.15(-0.63%) |
Nov 17, 2008 | 23.79 | 25.07 | 23.76 | 24.40 | 376,599 | +0.33(+1.37%) |
Nov 14, 2008 | 24.88 | 25.27 | 23.99 | 24.07 | 0 | -1.18(-4.66%) |
Nov 13, 2008 | 23.96 | 25.24 | 22.97 | 25.24 | 743,155 | +1.43(+5.99%) |
Nov 12, 2008 | 24.33 | 24.64 | 23.71 | 23.82 | 402,533 | -0.88(-3.56%) |
Nov 11, 2008 | 24.61 | 25.17 | 24.18 | 24.70 | 382,873 | -0.38(-1.51%) |
Nov 10, 2008 | 25.94 | 26.01 | 24.83 | 25.07 | 416,474 | -0.37(-1.46%) |
Nov 07, 2008 | 24.59 | 25.45 | 24.45 | 25.45 | 0 | +1.10(+4.53%) |
Nov 06, 2008 | 25.14 | 25.35 | 24.22 | 24.34 | 549,179 | -0.89(-3.54%) |
Nov 05, 2008 | 25.61 | 26.00 | 25.20 | 25.24 | 607,642 | -0.62(-2.40%) |
Nov 04, 2008 | 25.37 | 26.04 | 25.16 | 25.86 | 413,453 | +0.90(+3.62%) |
Nov 03, 2008 | 24.41 | 25.32 | 24.17 | 24.95 | 364,550 | +0.53(+2.18%) |
Oct 31, 2008 | 24.45 | 24.66 | 23.81 | 24.42 | 0 | +0.10(+0.43%) |
Oct 30, 2008 | 24.23 | 24.41 | 23.25 | 24.32 | 663,344 | +0.78(+3.32%) |
Oct 29, 2008 | 22.27 | 24.33 | 21.93 | 23.54 | 918,080 | +1.31(+5.91%) |
Oct 28, 2008 | 21.65 | 22.22 | 20.99 | 22.22 | 845,862 | +0.89(+4.15%) |
Oct 27, 2008 | 21.57 | 22.14 | 20.85 | 21.34 | 750,947 | -0.54(-2.47%) |
Oct 24, 2008 | 20.89 | 22.31 | 20.53 | 21.88 | 0 | -0.76(-3.34%) |
Oct 23, 2008 | 23.29 | 23.71 | 21.59 | 22.63 | 997,712 | -0.55(-2.36%) |
Oct 22, 2008 | 24.17 | 24.25 | 22.58 | 23.18 | 847,235 | -1.64(-6.62%) |
Oct 21, 2008 | 25.45 | 25.93 | 24.65 | 24.83 | 921,628 | -1.14(-4.40%) |
Oct 20, 2008 | 26.20 | 26.57 | 25.74 | 25.97 | 1,174,461 | +0.01(+0.03%) |
Oct 17, 2008 | 25.82 | 26.86 | 23.80 | 25.96 | 0 | -0.84(-3.13%) |
Oct 16, 2008 | 22.57 | 26.83 | 21.76 | 26.80 | 1,449,302 | +1.30(+5.09%) |
Oct 15, 2008 | 27.06 | 27.06 | 25.32 | 25.50 | 994,087 | -1.84(-6.75%) |
Oct 14, 2008 | 28.95 | 28.95 | 26.85 | 27.35 | 751,947 | -0.80(-2.83%) |
Oct 13, 2008 | 27.49 | 28.36 | 26.85 | 28.14 | 763,403 | +1.14(+4.21%) |
Oct 10, 2008 | 24.72 | 28.03 | 19.12 | 27.01 | 0 | +1.23(+4.78%) |
Oct 09, 2008 | 27.32 | 27.59 | 25.26 | 25.78 | 902,924 | -1.70(-6.19%) |
Oct 08, 2008 | 27.13 | 28.50 | 23.28 | 27.48 | 953,582 | -0.44(-1.59%) |
Oct 07, 2008 | 28.93 | 29.55 | 27.43 | 27.92 | 592,426 | -0.78(-2.72%) |
Oct 06, 2008 | 28.59 | 28.76 | 27.00 | 28.70 | 738,026 | -0.72(-2.44%) |
Oct 03, 2008 | 31.05 | 31.43 | 29.24 | 29.42 | 0 | -1.33(-4.32%) |
Oct 02, 2008 | 30.62 | 31.49 | 30.46 | 30.75 | 912,800 | -1.04(-3.27%) |
Oct 01, 2008 | 31.43 | 32.02 | 31.30 | 31.78 | 457,218 | +0.28(+0.89%) |
Sep 30, 2008 | 30.95 | 31.56 | 30.44 | 31.50 | 717,133 | +0.95(+3.11%) |
Sep 29, 2008 | 31.41 | 31.63 | 30.33 | 30.55 | 674,035 | -1.47(-4.58%) |
Sep 26, 2008 | 31.82 | 32.14 | 31.56 | 32.02 | 0 | -0.19(-0.60%) |
Sep 25, 2008 | 32.00 | 32.51 | 31.87 | 32.21 | 378,548 | +0.34(+1.06%) |
Sep 24, 2008 | 32.07 | 32.24 | 31.57 | 31.87 | 358,060 | -0.02(-0.05%) |
Sep 23, 2008 | 32.45 | 32.67 | 31.52 | 31.89 | 538,600 | -0.64(-1.96%) |
Sep 22, 2008 | 33.08 | 33.48 | 32.45 | 32.53 | 422,048 | -0.81(-2.44%) |
Sep 19, 2008 | 28.19 | 35.47 | 0.4027 | 33.34 | 0 | +0.26(+0.78%) |
Sep 18, 2008 | 31.62 | 34.10 | 30.81 | 33.08 | 1,271,309 | +1.77(+5.66%) |
Sep 17, 2008 | 32.20 | 32.57 | 31.29 | 31.31 | 667,744 | -1.44(-4.40%) |
Sep 16, 2008 | 31.12 | 32.86 | 30.33 | 32.75 | 926,496 | +1.26(+3.99%) |
Sep 15, 2008 | 31.54 | 32.28 | 31.25 | 31.49 | 575,549 | -0.95(-2.93%) |
Sep 12, 2008 | 31.70 | 32.68 | 31.70 | 32.45 | 0 | +0.51(+1.59%) |
Sep 11, 2008 | 31.88 | 32.06 | 31.36 | 31.94 | 494,359 | -0.26(-0.80%) |
Sep 10, 2008 | 31.96 | 32.38 | 31.49 | 32.20 | 397,046 | +0.23(+0.71%) |
Sep 09, 2008 | 32.52 | 32.61 | 31.69 | 31.97 | 514,418 | -0.48(-1.46%) |
Sep 08, 2008 | 32.72 | 32.97 | 32.08 | 32.45 | 225,240 | +0.44(+1.36%) |
Sep 05, 2008 | 31.64 | 32.17 | 31.38 | 32.01 | 0 | +0.09(+0.28%) |
Sep 04, 2008 | 32.39 | 32.44 | 31.73 | 31.92 | 377,570 | -0.83(-2.53%) |
Sep 03, 2008 | 32.49 | 33.04 | 32.27 | 32.75 | 460,385 | +0.29(+0.89%) |
Sep 02, 2008 | 32.86 | 33.65 | 32.43 | 32.46 | 345,765 | -0.07(-0.22%) |
Aug 29, 2008 | 32.90 | 32.93 | 32.17 | 32.53 | 0 | -0.43(-1.30%) |
Aug 28, 2008 | 32.24 | 33.07 | 32.20 | 32.96 | 328,228 | +0.80(+2.48%) |
Aug 27, 2008 | 31.68 | 32.40 | 31.45 | 32.16 | 445,002 | +0.35(+1.09%) |
Aug 26, 2008 | 31.82 | 32.10 | 31.42 | 31.82 | 358,545 | +0.04(+0.13%) |
Aug 25, 2008 | 32.11 | 32.21 | 31.50 | 31.78 | 447,616 | -0.52(-1.62%) |
Aug 22, 2008 | 31.89 | 32.37 | 31.89 | 32.30 | 0 | +0.54(+1.70%) |
Aug 21, 2008 | 31.54 | 31.92 | 31.34 | 31.76 | 318,847 | -0.07(-0.23%) |
Aug 20, 2008 | 31.71 | 31.98 | 31.31 | 31.83 | 437,666 | +0.13(+0.41%) |
Aug 19, 2008 | 32.03 | 32.45 | 31.39 | 31.70 | 422,761 | -0.51(-1.58%) |
Aug 18, 2008 | 32.65 | 32.65 | 32.06 | 32.21 | 339,732 | -0.39(-1.21%) |
Aug 15, 2008 | 32.69 | 33.11 | 32.25 | 32.61 | 0 | +0.14(+0.42%) |
Aug 14, 2008 | 32.42 | 32.68 | 32.27 | 32.47 | 199,605 | -0.04(-0.12%) |
Aug 13, 2008 | 32.16 | 32.54 | 31.82 | 32.51 | 354,224 | +0.31(+0.95%) |
Aug 12, 2008 | 32.43 | 32.67 | 32.16 | 32.20 | 312,760 | -0.28(-0.87%) |
Aug 11, 2008 | 32.00 | 32.57 | 31.61 | 32.49 | 413,274 | +0.48(+1.51%) |
Aug 08, 2008 | 31.78 | 32.46 | 31.76 | 32.00 | 455,393 | +0.37(+1.17%) |
Aug 07, 2008 | 31.15 | 32.00 | 31.15 | 31.63 | 306,042 | -0.07(-0.23%) |
Aug 06, 2008 | 30.94 | 31.87 | 30.91 | 31.70 | 272,569 | +0.28(+0.90%) |
Aug 05, 2008 | 31.01 | 31.45 | 30.85 | 31.42 | 440,025 | +0.73(+2.36%) |
Aug 04, 2008 | 31.26 | 31.26 | 30.36 | 30.70 | 603,263 | -0.48(-1.55%) |
Aug 01, 2008 | 31.45 | 31.48 | 30.84 | 31.18 | 533,973 | +0.01(+0.03%) |
Jul 31, 2008 | 31.60 | 31.61 | 31.04 | 31.17 | 536,025 | -0.66(-2.07%) |
Jul 30, 2008 | 30.91 | 32.12 | 30.91 | 31.83 | 747,328 | +1.13(+3.67%) |
Jul 29, 2008 | 30.71 | 30.77 | 29.60 | 30.71 | 508,061 | +0.79(+2.64%) |
Jul 28, 2008 | 29.94 | 30.01 | 29.64 | 29.92 | 448,753 | -0.36(-1.20%) |
Jul 25, 2008 | 30.18 | 30.77 | 30.00 | 30.28 | 504,393 | +0.23(+0.75%) |
Jul 24, 2008 | 30.57 | 30.71 | 30.00 | 30.05 | 691,469 | -0.44(-1.45%) |
Jul 23, 2008 | 30.69 | 31.02 | 30.44 | 30.50 | 925,689 | -0.23(-0.76%) |
Jul 22, 2008 | 29.86 | 30.87 | 29.43 | 30.73 | 854,079 | +0.75(+2.50%) |
Jul 21, 2008 | 30.92 | 31.37 | 29.69 | 29.98 | 1,187,932 | -0.68(-2.23%) |
Jul 18, 2008 | 31.97 | 32.46 | 29.97 | 30.67 | 3,275,429 | -4.40(-12.54%) |
Jul 17, 2008 | 34.03 | 35.15 | 33.86 | 35.06 | 932,820 | +1.18(+3.47%) |
Jul 16, 2008 | 33.15 | 33.93 | 32.82 | 33.89 | 406,284 | +0.78(+2.36%) |
Jul 15, 2008 | 32.82 | 33.62 | 32.21 | 33.11 | 490,863 | -0.15(-0.46%) |
Jul 14, 2008 | 33.73 | 33.90 | 32.71 | 33.26 | 543,647 | -0.10(-0.31%) |
Jul 11, 2008 | 33.03 | 33.73 | 32.61 | 33.36 | 293,864 | -0.05(-0.14%) |
Jul 10, 2008 | 33.09 | 33.90 | 33.03 | 33.41 | 404,348 | +0.33(+1.00%) |
Jul 09, 2008 | 33.46 | 33.69 | 32.98 | 33.08 | 374,108 | -0.38(-1.13%) |
Jul 08, 2008 | 32.67 | 33.55 | 32.42 | 33.46 | 524,636 | +0.59(+1.79%) |
Jul 07, 2008 | 33.39 | 33.68 | 32.66 | 32.87 | 504,847 | -0.28(-0.85%) |
Jul 04, 2008 | 33.44 | 33.68 | 32.93 | 33.15 | 461,372 | +0.00(+0.00%) |
Jul 03, 2008 | 33.44 | 33.68 | 32.93 | 33.15 | 461,372 | -0.26(-0.77%) |
Jul 02, 2008 | 33.91 | 34.10 | 33.41 | 33.41 | 711,837 | -0.52(-1.52%) |
Jul 01, 2008 | 33.38 | 34.00 | 32.61 | 33.93 | 702,629 | +0.14(+0.41%) |
Jun 30, 2008 | 34.15 | 34.28 | 33.72 | 33.79 | 767,144 | -0.33(-0.97%) |
Jun 27, 2008 | 33.37 | 34.50 | 33.15 | 34.12 | 5,983,525 | +0.83(+2.49%) |
Jun 26, 2008 | 33.78 | 34.09 | 32.82 | 33.29 | 916,830 | -0.82(-2.41%) |
Jun 25, 2008 | 33.46 | 34.21 | 33.45 | 34.11 | 742,790 | +0.70(+2.10%) |
Jun 24, 2008 | 33.94 | 34.09 | 33.36 | 33.41 | 556,101 | -0.74(-2.17%) |
Jun 23, 2008 | 34.06 | 34.44 | 33.91 | 34.15 | 434,943 | +0.21(+0.62%) |
Jun 20, 2008 | 34.41 | 34.60 | 33.74 | 33.94 | 894,649 | -0.60(-1.75%) |
Jun 19, 2008 | 34.00 | 34.74 | 34.00 | 34.55 | 456,535 | +0.60(+1.76%) |
Jun 18, 2008 | 34.33 | 34.33 | 33.71 | 33.95 | 533,480 | -0.59(-1.70%) |
Jun 17, 2008 | 34.80 | 34.93 | 34.49 | 34.54 | 446,686 | -0.38(-1.08%) |
Jun 16, 2008 | 34.60 | 34.97 | 34.08 | 34.92 | 404,513 | +0.07(+0.21%) |
Jun 13, 2008 | 34.75 | 35.20 | 34.41 | 34.85 | 701,719 | +0.18(+0.51%) |
Jun 12, 2008 | 34.47 | 35.39 | 34.41 | 34.67 | 404,705 | +0.32(+0.94%) |
Jun 11, 2008 | 35.41 | 35.72 | 34.31 | 34.35 | 581,336 | -1.01(-2.87%) |
Jun 10, 2008 | 35.22 | 35.82 | 34.76 | 35.36 | 645,027 | -0.03(-0.09%) |
Jun 09, 2008 | 36.36 | 36.36 | 35.01 | 35.39 | 674,803 | -0.66(-1.83%) |
Jun 06, 2008 | 37.21 | 37.21 | 35.97 | 36.05 | 439,967 | -1.13(-3.03%) |
Jun 05, 2008 | 36.26 | 37.18 | 35.99 | 37.18 | 581,411 | +1.09(+3.01%) |
Jun 04, 2008 | 35.69 | 36.63 | 35.48 | 36.09 | 564,214 | +0.39(+1.11%) |
Jun 03, 2008 | 35.71 | 35.92 | 35.28 | 35.70 | 486,261 | +0.02(+0.05%) |