Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.87 | 26.34 | 25.65 | 26.34 | 391,927 | +0.57(+2.20%) |
May 28, 2009 | 26.37 | 26.71 | 25.57 | 25.77 | 536,540 | -0.55(-2.08%) |
May 27, 2009 | 26.72 | 27.04 | 26.26 | 26.32 | 393,059 | -0.53(-1.96%) |
May 26, 2009 | 26.53 | 27.07 | 26.37 | 26.85 | 454,403 | +0.17(+0.63%) |
May 22, 2009 | 26.98 | 27.43 | 26.64 | 26.68 | 317,182 | -0.29(-1.07%) |
May 21, 2009 | 27.57 | 27.70 | 26.77 | 26.97 | 421,173 | -0.82(-2.97%) |
May 20, 2009 | 27.73 | 28.37 | 27.55 | 27.79 | 359,871 | +0.11(+0.39%) |
May 19, 2009 | 27.39 | 27.93 | 27.11 | 27.68 | 467,345 | +0.29(+1.05%) |
May 18, 2009 | 27.09 | 27.39 | 26.62 | 27.39 | 328,256 | +0.48(+1.77%) |
May 15, 2009 | 27.27 | 27.66 | 26.71 | 26.92 | 481,407 | -0.47(-1.71%) |
May 14, 2009 | 26.93 | 27.84 | 26.74 | 27.38 | 678,239 | +0.50(+1.85%) |
May 13, 2009 | 26.99 | 27.30 | 26.52 | 26.89 | 863,528 | -0.33(-1.20%) |
May 12, 2009 | 27.94 | 28.08 | 26.44 | 27.22 | 941,061 | -0.75(-2.67%) |
May 11, 2009 | 28.61 | 28.76 | 27.60 | 27.96 | 822,412 | -0.85(-2.97%) |
May 08, 2009 | 28.80 | 29.42 | 28.57 | 28.81 | 703,675 | +0.23(+0.80%) |
May 07, 2009 | 28.81 | 29.27 | 28.39 | 28.59 | 485,740 | -0.03(-0.10%) |
May 06, 2009 | 29.73 | 29.76 | 28.34 | 28.62 | 662,987 | -0.83(-2.83%) |
May 05, 2009 | 29.32 | 29.52 | 28.93 | 29.45 | 736,549 | -0.04(-0.13%) |
May 04, 2009 | 29.55 | 29.65 | 29.32 | 29.49 | 758,367 | -0.04(-0.13%) |
May 01, 2009 | 28.72 | 29.89 | 28.24 | 29.53 | 805,284 | +0.96(+3.37%) |
Apr 30, 2009 | 29.97 | 30.33 | 28.57 | 28.57 | 875,541 | -1.20(-4.04%) |
Apr 29, 2009 | 28.92 | 29.91 | 28.71 | 29.77 | 665,822 | +0.79(+2.71%) |
Apr 28, 2009 | 29.10 | 29.49 | 28.94 | 28.98 | 341,036 | -0.34(-1.15%) |
Apr 27, 2009 | 28.48 | 29.59 | 28.42 | 29.32 | 607,636 | +0.50(+1.72%) |
Apr 24, 2009 | 28.97 | 29.06 | 28.33 | 28.82 | 547,701 | -0.02(-0.07%) |
Apr 23, 2009 | 28.93 | 29.17 | 28.24 | 28.84 | 778,182 | -0.11(-0.38%) |
Apr 22, 2009 | 27.63 | 29.63 | 27.38 | 28.95 | 1,833,669 | +0.99(+3.55%) |
Apr 21, 2009 | 27.04 | 28.04 | 27.03 | 27.96 | 1,220,976 | +0.87(+3.23%) |
Apr 20, 2009 | 26.87 | 27.50 | 26.48 | 27.09 | 638,201 | -0.03(-0.11%) |
Apr 17, 2009 | 26.16 | 27.21 | 26.02 | 27.12 | 523,764 | +0.96(+3.69%) |
Apr 16, 2009 | 25.86 | 26.28 | 25.66 | 26.15 | 411,049 | +0.34(+1.31%) |
Apr 15, 2009 | 26.04 | 26.43 | 25.39 | 25.81 | 407,386 | -0.33(-1.25%) |
Apr 14, 2009 | 26.32 | 26.73 | 25.77 | 26.14 | 680,880 | -0.36(-1.35%) |
Apr 13, 2009 | 26.13 | 26.70 | 25.76 | 26.50 | 671,996 | -0.07(-0.26%) |
Apr 09, 2009 | 26.23 | 26.82 | 26.16 | 26.57 | 788,106 | +0.79(+3.04%) |
Apr 08, 2009 | 25.35 | 25.94 | 25.15 | 25.78 | 629,096 | +0.41(+1.61%) |
Apr 07, 2009 | 25.96 | 26.40 | 25.32 | 25.38 | 850,908 | -0.94(-3.59%) |
Apr 06, 2009 | 26.32 | 26.78 | 25.84 | 26.32 | 966,049 | -0.26(-0.97%) |
Apr 03, 2009 | 27.11 | 27.55 | 26.38 | 26.58 | 683,508 | -0.53(-1.94%) |
Apr 02, 2009 | 26.83 | 27.39 | 26.56 | 27.11 | 852,271 | +0.83(+3.18%) |
Apr 01, 2009 | 25.91 | 26.44 | 25.29 | 26.27 | 860,434 | +0.00(+0.00%) |
Mar 31, 2009 | 26.07 | 26.68 | 25.77 | 26.27 | 598,658 | +0.49(+1.89%) |
Mar 30, 2009 | 25.68 | 25.81 | 24.67 | 25.78 | 955,116 | -0.86(-3.24%) |
Mar 26, 2009 | 25.70 | 26.88 | 25.63 | 26.65 | 1,338,038 | +1.07(+4.20%) |
Mar 25, 2009 | 24.48 | 25.64 | 24.48 | 25.58 | 1,068,430 | +1.09(+4.46%) |
Mar 24, 2009 | 24.95 | 25.00 | 24.16 | 24.48 | 704,881 | -0.57(-2.26%) |
Mar 23, 2009 | 24.48 | 25.26 | 24.36 | 25.05 | 1,180,315 | +1.13(+4.74%) |
Mar 20, 2009 | 23.78 | 24.09 | 23.67 | 23.92 | 1,000,058 | +0.21(+0.87%) |
Mar 19, 2009 | 23.12 | 24.11 | 22.88 | 23.71 | 1,115,601 | +0.65(+2.81%) |
Mar 18, 2009 | 21.66 | 23.50 | 21.41 | 23.06 | 1,136,728 | +1.12(+5.12%) |
Mar 17, 2009 | 21.30 | 21.94 | 20.88 | 21.94 | 670,802 | +0.64(+2.98%) |
Mar 16, 2009 | 21.70 | 21.95 | 21.17 | 21.30 | 924,610 | -0.19(-0.88%) |
Mar 13, 2009 | 20.72 | 21.61 | 20.57 | 21.49 | 0 | +0.73(+3.49%) |
Mar 12, 2009 | 20.43 | 21.00 | 19.81 | 20.77 | 1,649,329 | +0.23(+1.11%) |
Mar 11, 2009 | 21.06 | 21.67 | 20.49 | 20.54 | 760,353 | -0.37(-1.76%) |
Mar 10, 2009 | 19.64 | 20.98 | 19.64 | 20.91 | 1,174,999 | +1.28(+6.53%) |
Mar 09, 2009 | 18.41 | 20.05 | 18.13 | 19.62 | 1,914,850 | +1.41(+7.75%) |
Mar 06, 2009 | 20.87 | 20.92 | 17.47 | 18.21 | 0 | -0.77(-4.08%) |
Mar 05, 2009 | 19.39 | 19.73 | 18.75 | 18.99 | 981,645 | -1.04(-5.21%) |
Mar 04, 2009 | 19.53 | 20.48 | 18.90 | 20.03 | 822,561 | +1.02(+5.38%) |
Mar 02, 2009 | 21.45 | 21.45 | 18.92 | 19.01 | 1,700,018 | -2.84(-13.01%) |
Feb 27, 2009 | 22.60 | 23.08 | 21.72 | 21.85 | 0 | -0.81(-3.59%) |
Feb 26, 2009 | 22.36 | 23.13 | 22.16 | 22.66 | 1,747,701 | +0.46(+2.06%) |
Feb 25, 2009 | 21.75 | 22.60 | 21.48 | 22.21 | 1,181,770 | +0.36(+1.64%) |
Feb 24, 2009 | 21.18 | 21.94 | 20.88 | 21.85 | 1,023,886 | +0.98(+4.71%) |
Feb 23, 2009 | 21.59 | 21.65 | 20.65 | 20.87 | 984,900 | -0.43(-2.01%) |
Feb 20, 2009 | 21.91 | 21.92 | 21.18 | 21.29 | 0 | -0.92(-4.16%) |
Feb 19, 2009 | 21.76 | 22.56 | 21.76 | 22.22 | 1,270,931 | +0.35(+1.59%) |
Feb 18, 2009 | 21.86 | 21.95 | 20.92 | 21.87 | 1,009,256 | +0.21(+0.96%) |
Feb 17, 2009 | 21.89 | 22.32 | 21.31 | 21.66 | 886,391 | -0.95(-4.22%) |
Feb 13, 2009 | 21.52 | 23.54 | 21.46 | 22.61 | 1,788,157 | +1.17(+5.47%) |
Feb 12, 2009 | 20.79 | 21.54 | 20.27 | 21.44 | 862,280 | +0.72(+3.45%) |
Feb 11, 2009 | 18.89 | 21.01 | 18.77 | 20.73 | 2,098,060 | +2.07(+11.08%) |
Feb 10, 2009 | 18.97 | 19.16 | 18.46 | 18.66 | 453,014 | -0.55(-2.84%) |
Feb 09, 2009 | 19.54 | 19.72 | 18.98 | 19.21 | 378,201 | -0.34(-1.73%) |
Feb 06, 2009 | 19.33 | 19.57 | 19.12 | 19.54 | 730,515 | +0.36(+1.86%) |
Feb 05, 2009 | 18.83 | 19.46 | 18.57 | 19.19 | 570,153 | +0.14(+0.73%) |
Feb 04, 2009 | 19.14 | 19.46 | 18.81 | 19.05 | 564,702 | +0.11(+0.58%) |
Feb 03, 2009 | 18.95 | 19.07 | 18.41 | 18.94 | 458,779 | +0.11(+0.58%) |
Feb 02, 2009 | 18.61 | 18.95 | 17.91 | 18.83 | 387,559 | -0.02(-0.11%) |
Jan 30, 2009 | 18.72 | 19.18 | 18.54 | 18.85 | 0 | +0.12(+0.64%) |
Jan 29, 2009 | 18.87 | 19.39 | 18.65 | 18.73 | 373,927 | -0.75(-3.83%) |
Jan 28, 2009 | 19.67 | 19.86 | 19.35 | 19.47 | 431,021 | +0.10(+0.51%) |
Jan 27, 2009 | 19.37 | 19.66 | 19.10 | 19.38 | 429,261 | +0.20(+1.04%) |
Jan 26, 2009 | 19.30 | 19.59 | 18.79 | 19.18 | 418,850 | +0.12(+0.63%) |
Jan 23, 2009 | 19.15 | 19.40 | 18.68 | 19.06 | 634,917 | -0.37(-1.89%) |
Jan 22, 2009 | 19.78 | 20.10 | 19.14 | 19.43 | 525,596 | -0.72(-3.55%) |
Jan 21, 2009 | 19.31 | 20.16 | 19.09 | 20.14 | 553,664 | +1.23(+6.52%) |
Jan 20, 2009 | 20.56 | 20.56 | 18.78 | 18.91 | 599,234 | -1.40(-6.90%) |
Jan 16, 2009 | 20.87 | 20.87 | 19.81 | 20.31 | 0 | -0.30(-1.45%) |
Jan 15, 2009 | 19.44 | 20.75 | 19.41 | 20.61 | 789,163 | +1.21(+6.25%) |
Jan 14, 2009 | 18.64 | 19.66 | 18.54 | 19.40 | 793,235 | +0.51(+2.68%) |
Jan 13, 2009 | 20.08 | 20.12 | 18.60 | 18.89 | 1,377,858 | -1.45(-7.13%) |
Jan 12, 2009 | 18.88 | 20.83 | 18.88 | 20.34 | 1,543,622 | +1.56(+8.31%) |
Jan 09, 2009 | 19.12 | 19.23 | 18.41 | 18.78 | 478,092 | -0.40(-2.07%) |
Jan 08, 2009 | 18.95 | 19.26 | 18.67 | 19.18 | 550,005 | +0.09(+0.47%) |
Jan 07, 2009 | 19.28 | 19.46 | 18.92 | 19.09 | 730,285 | -0.44(-2.24%) |
Jan 06, 2009 | 19.38 | 19.81 | 19.11 | 19.52 | 579,530 | +0.65(+3.42%) |
Jan 05, 2009 | 18.24 | 19.01 | 17.78 | 18.88 | 767,266 | +0.33(+1.77%) |
Jan 02, 2009 | 16.45 | 18.74 | 16.39 | 18.55 | 0 | +2.26(+13.84%) |
Jan 01, 2009 | 16.45 | 16.59 | 15.97 | 16.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.45 | 16.59 | 15.97 | 16.30 | 568,667 | -0.09(-0.55%) |
Dec 30, 2008 | 15.71 | 16.41 | 15.61 | 16.38 | 504,464 | +0.68(+4.30%) |
Dec 29, 2008 | 15.24 | 15.73 | 15.14 | 15.71 | 329,503 | +0.47(+3.06%) |
Dec 26, 2008 | 14.77 | 15.39 | 14.59 | 15.24 | 0 | +0.59(+4.00%) |
Dec 24, 2008 | 14.71 | 14.79 | 14.23 | 14.66 | 351,675 | -0.07(-0.47%) |
Dec 23, 2008 | 14.40 | 14.99 | 14.29 | 14.73 | 647,770 | +0.34(+2.35%) |
Dec 22, 2008 | 14.29 | 14.44 | 14.05 | 14.39 | 914,100 | +0.12(+0.84%) |
Dec 19, 2008 | 14.02 | 14.31 | 13.64 | 14.27 | 782,674 | +0.39(+2.79%) |
Dec 18, 2008 | 14.22 | 14.22 | 13.73 | 13.88 | 754,038 | +0.08(+0.58%) |
Dec 17, 2008 | 13.45 | 14.46 | 13.45 | 13.80 | 866,403 | +0.13(+0.94%) |
Dec 16, 2008 | 12.35 | 13.71 | 12.32 | 13.67 | 853,414 | +1.41(+11.51%) |
Dec 15, 2008 | 13.28 | 13.51 | 11.89 | 12.26 | 661,607 | -0.89(-6.80%) |
Dec 12, 2008 | 12.85 | 13.49 | 12.68 | 13.16 | 0 | +0.14(+1.07%) |
Dec 11, 2008 | 12.96 | 13.33 | 12.65 | 13.02 | 1,058,839 | -0.11(-0.83%) |
Dec 10, 2008 | 14.21 | 14.35 | 12.58 | 13.13 | 1,592,940 | -1.07(-7.56%) |
Dec 09, 2008 | 14.90 | 15.00 | 14.02 | 14.20 | 705,513 | -0.82(-5.49%) |
Dec 08, 2008 | 15.49 | 15.65 | 14.55 | 15.02 | 456,456 | -0.12(-0.79%) |
Dec 05, 2008 | 13.46 | 15.42 | 13.46 | 15.14 | 0 | +1.47(+10.76%) |
Dec 04, 2008 | 14.76 | 15.08 | 13.43 | 13.67 | 652,445 | -1.25(-8.39%) |
Dec 03, 2008 | 14.47 | 15.11 | 12.37 | 14.92 | 1,321,033 | +2.36(+18.83%) |
Dec 02, 2008 | 12.29 | 12.64 | 12.06 | 12.56 | 660,956 | +0.38(+3.10%) |
Dec 01, 2008 | 12.96 | 12.97 | 11.92 | 12.18 | 849,955 | -1.13(-8.51%) |
Nov 28, 2008 | 12.81 | 13.32 | 12.79 | 13.31 | 160,054 | +0.43(+3.32%) |
Nov 26, 2008 | 11.57 | 12.90 | 11.46 | 12.89 | 476,893 | +1.11(+9.45%) |
Nov 25, 2008 | 12.03 | 12.12 | 11.47 | 11.77 | 996,986 | -0.11(-0.92%) |
Nov 24, 2008 | 11.43 | 12.18 | 11.19 | 11.88 | 686,082 | +0.44(+3.82%) |
Nov 21, 2008 | 10.93 | 11.57 | 10.32 | 11.45 | 1,920,213 | +0.58(+5.30%) |
Nov 20, 2008 | 13.58 | 13.58 | 10.11 | 10.87 | 2,036,290 | -2.91(-21.12%) |
Nov 19, 2008 | 14.12 | 14.25 | 13.68 | 13.78 | 515,304 | -0.43(-3.01%) |
Nov 18, 2008 | 14.56 | 14.87 | 13.45 | 14.21 | 865,230 | -0.46(-3.12%) |
Nov 17, 2008 | 15.19 | 15.23 | 14.52 | 14.67 | 596,449 | -0.59(-3.84%) |
Nov 14, 2008 | 15.35 | 15.90 | 15.15 | 15.25 | 0 | -0.56(-3.52%) |
Nov 13, 2008 | 14.39 | 15.81 | 13.83 | 15.81 | 702,390 | +1.59(+11.18%) |
Nov 12, 2008 | 15.02 | 15.02 | 14.14 | 14.22 | 549,116 | -0.87(-5.79%) |
Nov 11, 2008 | 15.45 | 15.53 | 15.09 | 15.09 | 740,662 | -0.51(-3.25%) |
Nov 10, 2008 | 16.12 | 16.46 | 15.39 | 15.60 | 570,431 | -0.34(-2.12%) |
Nov 07, 2008 | 15.11 | 15.94 | 15.09 | 15.94 | 0 | +0.86(+5.73%) |
Nov 06, 2008 | 16.39 | 16.97 | 14.95 | 15.07 | 1,058,045 | -1.31(-8.00%) |
Nov 05, 2008 | 16.53 | 16.90 | 16.30 | 16.38 | 758,124 | -0.45(-2.66%) |
Nov 04, 2008 | 17.72 | 17.72 | 16.47 | 16.83 | 1,518,870 | -0.41(-2.36%) |
Nov 03, 2008 | 16.49 | 18.05 | 15.90 | 17.24 | 1,529,837 | +0.86(+5.28%) |
Oct 31, 2008 | 15.80 | 16.63 | 15.64 | 16.37 | 799,797 | +0.65(+4.11%) |
Oct 30, 2008 | 15.79 | 16.00 | 15.24 | 15.73 | 1,007,330 | +0.35(+2.26%) |
Oct 29, 2008 | 15.16 | 16.24 | 15.16 | 15.38 | 862,391 | -0.23(-1.46%) |
Oct 28, 2008 | 16.71 | 16.84 | 14.94 | 15.61 | 1,848,793 | -0.81(-4.96%) |
Oct 27, 2008 | 16.88 | 17.19 | 16.36 | 16.42 | 516,711 | -0.70(-4.06%) |
Oct 24, 2008 | 17.17 | 17.69 | 17.07 | 17.12 | 0 | -0.97(-5.38%) |
Oct 23, 2008 | 21.36 | 21.48 | 17.81 | 18.09 | 2,426,179 | -3.31(-15.46%) |
Oct 22, 2008 | 22.93 | 22.93 | 21.04 | 21.40 | 1,239,347 | -1.95(-8.34%) |
Oct 21, 2008 | 22.59 | 23.64 | 22.59 | 23.35 | 823,063 | +0.49(+2.13%) |
Oct 20, 2008 | 22.14 | 22.91 | 22.11 | 22.86 | 1,327,746 | +0.94(+4.31%) |
Oct 17, 2008 | 21.36 | 22.57 | 21.02 | 21.92 | 0 | +0.56(+2.60%) |
Oct 16, 2008 | 21.85 | 22.08 | 20.56 | 21.36 | 1,531,920 | -0.37(-1.69%) |
Oct 15, 2008 | 23.27 | 23.64 | 21.72 | 21.73 | 652,829 | -1.58(-6.78%) |
Oct 14, 2008 | 24.11 | 24.89 | 22.97 | 23.31 | 1,381,600 | -0.09(-0.38%) |
Oct 13, 2008 | 23.28 | 23.73 | 22.87 | 23.40 | 1,182,631 | +0.84(+3.74%) |
Oct 10, 2008 | 22.59 | 23.76 | 20.03 | 22.56 | 0 | -1.29(-5.42%) |
Oct 09, 2008 | 29.73 | 29.73 | 23.44 | 23.85 | 1,548,884 | -5.71(-19.33%) |
Oct 08, 2008 | 30.20 | 30.91 | 28.98 | 29.56 | 724,536 | -1.02(-3.35%) |
Oct 07, 2008 | 32.14 | 32.57 | 30.58 | 30.58 | 609,591 | -1.36(-4.26%) |
Oct 06, 2008 | 34.18 | 34.18 | 30.98 | 31.94 | 945,334 | -2.77(-7.99%) |
Oct 03, 2008 | 35.16 | 35.65 | 34.27 | 34.72 | 0 | -0.06(-0.17%) |
Oct 02, 2008 | 35.17 | 35.80 | 34.50 | 34.78 | 526,139 | -0.65(-1.82%) |
Oct 01, 2008 | 34.39 | 35.82 | 33.91 | 35.42 | 509,820 | +0.88(+2.56%) |
Sep 30, 2008 | 34.50 | 34.77 | 33.73 | 34.54 | 628,158 | +0.22(+0.64%) |
Sep 29, 2008 | 34.93 | 35.21 | 33.88 | 34.32 | 583,388 | -0.77(-2.21%) |
Sep 26, 2008 | 34.88 | 35.26 | 34.70 | 35.09 | 0 | -0.26(-0.73%) |
Sep 25, 2008 | 34.89 | 35.58 | 34.89 | 35.35 | 340,091 | +0.76(+2.18%) |
Sep 24, 2008 | 35.58 | 35.74 | 34.28 | 34.60 | 771,253 | -0.94(-2.66%) |
Sep 23, 2008 | 34.61 | 35.91 | 34.29 | 35.54 | 416,471 | +0.92(+2.67%) |
Sep 22, 2008 | 35.13 | 36.28 | 34.58 | 34.62 | 579,111 | -1.98(-5.40%) |
Sep 19, 2008 | 34.94 | 38.13 | 34.54 | 36.59 | 0 | +0.71(+1.97%) |
Sep 18, 2008 | 34.24 | 36.51 | 33.62 | 35.89 | 1,300,854 | +1.84(+5.40%) |
Sep 17, 2008 | 33.84 | 34.52 | 33.78 | 34.05 | 793,706 | -0.33(-0.95%) |
Sep 16, 2008 | 33.75 | 34.69 | 33.58 | 34.38 | 706,451 | +0.19(+0.55%) |
Sep 15, 2008 | 34.02 | 34.99 | 32.79 | 34.19 | 609,274 | -0.38(-1.09%) |
Sep 12, 2008 | 34.09 | 34.80 | 33.98 | 34.57 | 0 | +0.29(+0.84%) |
Sep 11, 2008 | 32.70 | 35.10 | 32.65 | 34.28 | 880,356 | +1.20(+3.63%) |
Sep 10, 2008 | 34.08 | 34.27 | 32.68 | 33.08 | 860,164 | -0.98(-2.89%) |
Sep 09, 2008 | 33.74 | 34.56 | 33.70 | 34.06 | 629,928 | +0.35(+1.03%) |
Sep 08, 2008 | 34.67 | 34.67 | 33.69 | 33.71 | 805,148 | -0.08(-0.24%) |
Sep 05, 2008 | 35.77 | 36.26 | 33.47 | 33.79 | 0 | -2.15(-5.97%) |
Sep 04, 2008 | 36.05 | 36.48 | 35.80 | 35.94 | 760,834 | -0.14(-0.39%) |
Sep 03, 2008 | 36.41 | 36.71 | 36.08 | 36.08 | 432,906 | -0.38(-1.04%) |
Sep 02, 2008 | 37.24 | 37.24 | 36.07 | 36.46 | 881,534 | -0.14(-0.38%) |
Aug 29, 2008 | 36.57 | 37.07 | 36.48 | 36.59 | 0 | -0.05(-0.14%) |
Aug 28, 2008 | 35.99 | 36.68 | 35.79 | 36.64 | 421,846 | +0.70(+1.93%) |
Aug 27, 2008 | 35.43 | 36.26 | 35.39 | 35.95 | 731,432 | +0.66(+1.86%) |
Aug 26, 2008 | 35.41 | 35.77 | 34.68 | 35.29 | 289,126 | -0.15(-0.42%) |
Aug 25, 2008 | 35.74 | 36.03 | 35.42 | 35.44 | 233,037 | -0.38(-1.05%) |
Aug 22, 2008 | 35.59 | 36.08 | 35.48 | 35.82 | 0 | +0.35(+0.98%) |
Aug 21, 2008 | 35.05 | 35.80 | 35.03 | 35.47 | 250,990 | +0.22(+0.62%) |
Aug 20, 2008 | 35.09 | 35.63 | 34.86 | 35.25 | 307,941 | +0.21(+0.60%) |
Aug 19, 2008 | 35.88 | 36.08 | 34.65 | 35.04 | 232,782 | -1.20(-3.32%) |
Aug 18, 2008 | 35.90 | 37.14 | 35.81 | 36.25 | 392,993 | +0.46(+1.28%) |
Aug 15, 2008 | 36.80 | 36.80 | 34.51 | 35.79 | 0 | +0.88(+2.53%) |
Aug 14, 2008 | 34.46 | 35.24 | 34.25 | 34.91 | 689,775 | +0.44(+1.27%) |
Aug 13, 2008 | 34.68 | 34.81 | 34.24 | 34.47 | 487,324 | -0.21(-0.60%) |
Aug 12, 2008 | 35.65 | 35.77 | 34.46 | 34.68 | 639,856 | -1.23(-3.43%) |
Aug 11, 2008 | 35.81 | 36.44 | 35.57 | 35.91 | 692,805 | -0.09(-0.25%) |
Aug 08, 2008 | 34.94 | 36.32 | 34.67 | 36.00 | 862,007 | +1.37(+3.96%) |
Aug 07, 2008 | 34.88 | 35.47 | 34.45 | 34.63 | 437,944 | -0.54(-1.53%) |
Aug 06, 2008 | 34.26 | 35.40 | 34.16 | 35.16 | 669,141 | +0.82(+2.40%) |
Aug 05, 2008 | 33.00 | 34.60 | 32.79 | 34.34 | 534,640 | +1.55(+4.73%) |
Aug 04, 2008 | 32.67 | 33.09 | 32.53 | 32.79 | 540,233 | -0.05(-0.15%) |
Aug 01, 2008 | 33.51 | 33.51 | 32.45 | 32.84 | 643,649 | -0.65(-1.93%) |
Jul 31, 2008 | 33.66 | 33.89 | 33.35 | 33.48 | 413,177 | -0.13(-0.38%) |
Jul 30, 2008 | 34.09 | 34.38 | 33.28 | 33.61 | 297,181 | -0.31(-0.91%) |
Jul 29, 2008 | 33.92 | 34.30 | 33.57 | 33.92 | 247,509 | +0.08(+0.23%) |
Jul 28, 2008 | 34.21 | 34.75 | 33.59 | 33.84 | 554,640 | -0.37(-1.07%) |
Jul 25, 2008 | 33.93 | 34.38 | 33.80 | 34.21 | 268,000 | +0.40(+1.18%) |
Jul 24, 2008 | 34.50 | 34.90 | 33.63 | 33.81 | 254,963 | -0.83(-2.41%) |
Jul 23, 2008 | 35.03 | 35.05 | 34.27 | 34.65 | 284,289 | -0.13(-0.37%) |
Jul 22, 2008 | 33.80 | 34.91 | 33.45 | 34.78 | 753,472 | +1.05(+3.12%) |
Jul 21, 2008 | 35.04 | 35.11 | 33.51 | 33.72 | 535,894 | -1.33(-3.80%) |
Jul 18, 2008 | 34.06 | 35.30 | 33.88 | 35.05 | 576,883 | +0.91(+2.68%) |
Jul 17, 2008 | 34.15 | 34.29 | 33.85 | 34.14 | 967,494 | +0.26(+0.76%) |
Jul 16, 2008 | 34.36 | 34.44 | 33.71 | 33.88 | 1,033,615 | -0.27(-0.79%) |
Jul 15, 2008 | 34.51 | 34.72 | 33.67 | 34.15 | 926,835 | -0.63(-1.80%) |
Jul 14, 2008 | 35.94 | 36.11 | 34.56 | 34.78 | 587,434 | -0.99(-2.78%) |
Jul 11, 2008 | 35.05 | 36.05 | 34.95 | 35.77 | 524,026 | +0.30(+0.84%) |
Jul 10, 2008 | 36.68 | 36.68 | 35.08 | 35.47 | 628,205 | -1.28(-3.49%) |
Jul 09, 2008 | 37.12 | 37.19 | 36.48 | 36.75 | 579,385 | -0.52(-1.39%) |
Jul 08, 2008 | 37.28 | 37.55 | 36.64 | 37.27 | 576,614 | -0.04(-0.11%) |
Jul 07, 2008 | 37.32 | 37.71 | 36.80 | 37.31 | 621,049 | +0.25(+0.67%) |
Jul 04, 2008 | 38.20 | 38.27 | 36.88 | 37.06 | 177,466 | +0.00(+0.00%) |
Jul 03, 2008 | 38.20 | 38.27 | 36.88 | 37.06 | 177,466 | -1.05(-2.76%) |
Jul 02, 2008 | 37.63 | 38.29 | 37.63 | 38.12 | 409,925 | +0.55(+1.45%) |
Jul 01, 2008 | 36.68 | 37.58 | 36.33 | 37.57 | 480,124 | +0.66(+1.78%) |
Jun 30, 2008 | 36.67 | 37.13 | 36.21 | 36.91 | 385,337 | +0.33(+0.90%) |
Jun 27, 2008 | 36.46 | 37.01 | 36.29 | 36.59 | 486,835 | +0.43(+1.18%) |
Jun 26, 2008 | 36.88 | 37.01 | 36.16 | 36.16 | 682,740 | -1.18(-3.17%) |
Jun 25, 2008 | 36.54 | 37.80 | 36.54 | 37.34 | 608,150 | +0.61(+1.65%) |
Jun 24, 2008 | 37.47 | 37.52 | 36.50 | 36.73 | 848,026 | -0.87(-2.33%) |
Jun 23, 2008 | 38.04 | 38.19 | 37.42 | 37.61 | 713,817 | -0.27(-0.71%) |
Jun 20, 2008 | 38.45 | 38.70 | 37.31 | 37.88 | 798,466 | -0.64(-1.65%) |
Jun 19, 2008 | 38.55 | 38.83 | 38.14 | 38.51 | 646,629 | -0.11(-0.28%) |
Jun 18, 2008 | 38.65 | 38.84 | 38.30 | 38.62 | 672,623 | -0.07(-0.18%) |
Jun 17, 2008 | 38.71 | 39.11 | 38.50 | 38.69 | 589,684 | -0.24(-0.61%) |
Jun 16, 2008 | 39.72 | 39.78 | 38.73 | 38.93 | 471,413 | -1.28(-3.19%) |
Jun 13, 2008 | 39.34 | 40.21 | 39.17 | 40.21 | 558,097 | +0.99(+2.53%) |
Jun 12, 2008 | 38.45 | 39.25 | 38.29 | 39.22 | 341,574 | +0.91(+2.39%) |
Jun 11, 2008 | 38.35 | 38.74 | 38.11 | 38.30 | 507,676 | -0.18(-0.46%) |
Jun 10, 2008 | 38.04 | 38.48 | 37.58 | 38.48 | 504,702 | +0.46(+1.20%) |
Jun 09, 2008 | 38.43 | 38.94 | 37.45 | 38.03 | 639,180 | -0.23(-0.60%) |
Jun 06, 2008 | 40.02 | 41.13 | 37.63 | 38.25 | 1,943,776 | -2.82(-6.87%) |
Jun 05, 2008 | 40.53 | 41.19 | 40.32 | 41.08 | 753,556 | +0.51(+1.25%) |
Jun 04, 2008 | 39.91 | 40.74 | 39.65 | 40.57 | 666,395 | +0.23(+0.57%) |
Jun 03, 2008 | 40.03 | 40.71 | 39.93 | 40.34 | 546,154 | +0.53(+1.32%) |