Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.69 | 23.42 | 22.49 | 22.93 | 854,833 | +0.37(+1.63%) |
Apr 29, 2009 | 22.09 | 22.79 | 21.96 | 22.56 | 489,860 | +0.62(+2.82%) |
Apr 28, 2009 | 20.63 | 22.13 | 20.63 | 21.95 | 706,693 | +1.02(+4.86%) |
Apr 27, 2009 | 21.77 | 22.20 | 20.67 | 20.93 | 414,460 | -1.41(-6.29%) |
Apr 24, 2009 | 20.94 | 22.61 | 20.34 | 22.33 | 736,438 | +1.73(+8.42%) |
Apr 23, 2009 | 20.52 | 20.72 | 19.42 | 20.60 | 967,353 | -0.67(-3.14%) |
Apr 22, 2009 | 20.48 | 22.35 | 20.34 | 21.27 | 567,276 | +0.42(+2.01%) |
Apr 21, 2009 | 20.05 | 20.95 | 19.65 | 20.85 | 396,916 | +0.65(+3.21%) |
Apr 20, 2009 | 21.18 | 21.75 | 19.86 | 20.20 | 670,033 | -1.57(-7.19%) |
Apr 17, 2009 | 21.18 | 22.31 | 20.82 | 21.77 | 614,701 | +0.71(+3.36%) |
Apr 16, 2009 | 20.28 | 21.31 | 19.99 | 21.06 | 467,356 | +0.94(+4.66%) |
Apr 15, 2009 | 20.14 | 20.34 | 19.38 | 20.12 | 297,471 | +0.06(+0.30%) |
Apr 14, 2009 | 20.29 | 21.35 | 19.94 | 20.06 | 713,725 | -0.06(-0.30%) |
Apr 13, 2009 | 20.37 | 20.37 | 19.06 | 20.12 | 445,722 | -0.60(-2.89%) |
Apr 09, 2009 | 19.49 | 20.72 | 19.44 | 20.72 | 896,696 | +1.94(+10.36%) |
Apr 08, 2009 | 18.17 | 18.78 | 17.62 | 18.77 | 544,459 | +0.71(+3.92%) |
Apr 07, 2009 | 18.68 | 18.76 | 17.93 | 18.07 | 303,439 | -0.91(-4.78%) |
Apr 06, 2009 | 19.66 | 19.71 | 18.57 | 18.97 | 324,150 | -1.05(-5.23%) |
Apr 03, 2009 | 19.33 | 20.03 | 19.10 | 20.02 | 434,054 | +0.69(+3.56%) |
Apr 02, 2009 | 17.77 | 19.69 | 16.97 | 19.33 | 881,174 | +1.96(+11.31%) |
Apr 01, 2009 | 16.65 | 17.42 | 16.48 | 17.37 | 383,033 | +0.42(+2.47%) |
Mar 31, 2009 | 16.97 | 17.53 | 16.47 | 16.95 | 359,250 | +0.27(+1.61%) |
Mar 30, 2009 | 17.00 | 17.39 | 16.45 | 16.68 | 386,886 | -2.80(-14.38%) |
Mar 26, 2009 | 16.92 | 19.54 | 16.39 | 19.48 | 1,264,278 | +2.99(+18.14%) |
Mar 25, 2009 | 16.06 | 17.07 | 15.84 | 16.49 | 882,705 | +0.50(+3.12%) |
Mar 24, 2009 | 15.29 | 16.69 | 14.59 | 15.99 | 2,361,594 | -2.12(-11.72%) |
Mar 23, 2009 | 17.57 | 18.12 | 16.61 | 18.12 | 473,827 | +1.54(+9.26%) |
Mar 20, 2009 | 17.78 | 17.78 | 16.35 | 16.58 | 423,278 | -1.00(-5.67%) |
Mar 19, 2009 | 18.18 | 18.18 | 17.42 | 17.58 | 372,094 | -0.60(-3.29%) |
Mar 18, 2009 | 17.59 | 18.18 | 16.82 | 18.18 | 604,856 | +0.82(+4.71%) |
Mar 17, 2009 | 17.07 | 17.36 | 16.91 | 17.36 | 375,354 | +0.33(+1.93%) |
Mar 16, 2009 | 16.40 | 17.39 | 16.40 | 17.03 | 623,337 | +0.17(+1.01%) |
Mar 13, 2009 | 16.75 | 17.20 | 16.47 | 16.86 | 303,540 | +0.17(+1.02%) |
Mar 12, 2009 | 15.73 | 16.72 | 14.97 | 16.69 | 421,637 | +0.83(+5.22%) |
Mar 11, 2009 | 16.46 | 16.76 | 15.35 | 15.86 | 782,442 | -0.43(-2.63%) |
Mar 10, 2009 | 16.06 | 16.95 | 15.86 | 16.29 | 757,083 | +0.51(+3.22%) |
Mar 09, 2009 | 15.58 | 16.56 | 15.58 | 15.78 | 279,850 | -0.04(-0.25%) |
Mar 06, 2009 | 16.30 | 16.59 | 15.43 | 15.82 | 453,330 | -0.31(-1.92%) |
Mar 05, 2009 | 17.59 | 17.60 | 16.07 | 16.13 | 655,992 | -1.89(-10.51%) |
Mar 04, 2009 | 17.25 | 18.26 | 16.97 | 18.03 | 722,923 | +1.02(+5.98%) |
Mar 02, 2009 | 17.62 | 18.63 | 16.72 | 17.01 | 707,439 | -0.90(-5.01%) |
Feb 27, 2009 | 17.02 | 18.42 | 16.96 | 17.91 | 788,291 | +0.61(+3.52%) |
Feb 26, 2009 | 18.25 | 18.25 | 17.12 | 17.30 | 859,145 | -0.72(-3.98%) |
Feb 25, 2009 | 19.26 | 19.26 | 17.05 | 18.02 | 1,310,611 | -1.47(-7.52%) |
Feb 24, 2009 | 19.00 | 19.67 | 18.59 | 19.48 | 594,970 | +0.84(+4.49%) |
Feb 23, 2009 | 19.81 | 20.29 | 18.47 | 18.65 | 545,876 | -1.04(-5.27%) |
Feb 20, 2009 | 19.46 | 20.02 | 19.28 | 19.68 | 455,444 | -0.10(-0.50%) |
Feb 19, 2009 | 20.30 | 20.64 | 19.67 | 19.78 | 304,828 | -0.18(-0.90%) |
Feb 18, 2009 | 20.50 | 20.65 | 19.64 | 19.96 | 362,924 | -0.41(-2.01%) |
Feb 17, 2009 | 20.74 | 20.90 | 19.84 | 20.37 | 574,676 | -0.86(-4.04%) |
Feb 13, 2009 | 21.99 | 21.99 | 21.11 | 21.23 | 404,637 | -0.80(-3.62%) |
Feb 12, 2009 | 21.24 | 22.20 | 21.14 | 22.03 | 665,023 | -0.41(-1.82%) |
Feb 11, 2009 | 22.56 | 23.14 | 21.97 | 22.43 | 847,103 | -1.31(-5.50%) |
Feb 10, 2009 | 24.49 | 25.03 | 23.47 | 23.74 | 552,512 | -0.85(-3.45%) |
Feb 09, 2009 | 25.24 | 25.58 | 24.29 | 24.59 | 242,168 | -0.69(-2.72%) |
Feb 06, 2009 | 23.76 | 25.58 | 23.76 | 25.28 | 437,801 | +1.42(+5.93%) |
Feb 05, 2009 | 23.30 | 24.29 | 23.10 | 23.86 | 376,663 | +0.44(+1.87%) |
Feb 04, 2009 | 23.79 | 24.49 | 23.30 | 23.42 | 480,748 | -0.44(-1.84%) |
Feb 03, 2009 | 22.31 | 24.21 | 22.31 | 23.86 | 774,835 | +1.69(+7.60%) |
Feb 02, 2009 | 22.02 | 22.59 | 21.59 | 22.17 | 931,789 | -0.46(-2.03%) |
Jan 30, 2009 | 23.58 | 24.01 | 21.49 | 22.63 | 1,410,300 | +2.10(+10.25%) |
Jan 29, 2009 | 20.85 | 20.92 | 20.08 | 20.53 | 592,766 | -0.67(-3.15%) |
Jan 28, 2009 | 20.73 | 21.67 | 20.46 | 21.20 | 685,979 | +0.95(+4.68%) |
Jan 27, 2009 | 19.78 | 20.44 | 19.62 | 20.25 | 426,103 | +0.61(+3.10%) |
Jan 26, 2009 | 19.37 | 20.38 | 19.29 | 19.64 | 618,148 | +0.36(+1.86%) |
Jan 23, 2009 | 18.20 | 19.68 | 17.98 | 19.28 | 854,726 | +0.69(+3.70%) |
Jan 22, 2009 | 18.90 | 19.79 | 18.24 | 18.60 | 628,682 | -0.83(-4.26%) |
Jan 21, 2009 | 17.95 | 19.58 | 17.95 | 19.42 | 574,457 | +1.17(+6.39%) |
Jan 20, 2009 | 20.19 | 20.79 | 18.10 | 18.26 | 868,163 | -2.74(-13.06%) |
Jan 16, 2009 | 22.63 | 22.63 | 20.25 | 21.00 | 816,605 | -1.38(-6.15%) |
Jan 15, 2009 | 22.14 | 22.46 | 21.19 | 22.37 | 502,496 | +0.47(+2.14%) |
Jan 14, 2009 | 22.64 | 23.28 | 21.78 | 21.91 | 397,907 | -1.19(-5.14%) |
Jan 13, 2009 | 23.59 | 24.13 | 22.92 | 23.09 | 338,307 | -0.65(-2.73%) |
Jan 12, 2009 | 24.12 | 24.17 | 23.47 | 23.74 | 302,049 | -0.41(-1.69%) |
Jan 09, 2009 | 25.96 | 25.96 | 24.01 | 24.15 | 369,123 | -1.79(-6.92%) |
Jan 08, 2009 | 26.04 | 26.68 | 25.85 | 25.94 | 229,776 | -0.13(-0.50%) |
Jan 07, 2009 | 27.52 | 27.67 | 25.43 | 26.07 | 350,576 | -2.11(-7.50%) |
Jan 06, 2009 | 26.50 | 28.39 | 25.84 | 28.19 | 565,029 | +1.81(+6.88%) |
Jan 05, 2009 | 26.93 | 27.21 | 25.95 | 26.37 | 376,735 | -0.56(-2.07%) |
Jan 02, 2009 | 26.51 | 27.06 | 25.94 | 26.93 | 219,635 | +0.48(+1.81%) |
Dec 31, 2008 | 24.94 | 26.77 | 24.94 | 26.45 | 353,026 | +1.83(+7.45%) |
Dec 30, 2008 | 23.93 | 24.69 | 23.70 | 24.62 | 401,936 | +0.94(+3.96%) |
Dec 29, 2008 | 23.83 | 24.40 | 23.29 | 23.68 | 264,424 | -0.16(-0.67%) |
Dec 26, 2008 | 23.68 | 23.86 | 23.35 | 23.84 | 151,694 | +0.11(+0.46%) |
Dec 24, 2008 | 23.27 | 23.82 | 22.83 | 23.73 | 117,752 | +0.54(+2.32%) |
Dec 23, 2008 | 23.36 | 23.74 | 22.82 | 23.19 | 387,214 | +0.43(+1.88%) |
Dec 22, 2008 | 23.70 | 23.85 | 22.14 | 22.76 | 319,407 | -0.74(-3.14%) |
Dec 19, 2008 | 23.79 | 24.26 | 23.06 | 23.50 | 587,177 | +0.22(+0.94%) |
Dec 18, 2008 | 24.42 | 24.42 | 23.03 | 23.28 | 633,246 | -1.13(-4.62%) |
Dec 17, 2008 | 22.85 | 25.02 | 22.85 | 24.41 | 459,878 | +1.34(+5.79%) |
Dec 16, 2008 | 22.56 | 23.10 | 21.72 | 23.07 | 603,628 | +0.89(+4.00%) |
Dec 15, 2008 | 23.14 | 23.44 | 21.98 | 22.18 | 414,784 | -0.80(-3.47%) |
Dec 12, 2008 | 21.24 | 23.41 | 20.86 | 22.98 | 557,834 | +1.23(+5.64%) |
Dec 11, 2008 | 24.47 | 24.47 | 21.44 | 21.76 | 733,476 | -3.04(-12.26%) |
Dec 10, 2008 | 25.28 | 26.18 | 24.39 | 24.80 | 371,369 | -0.09(-0.36%) |
Dec 09, 2008 | 26.01 | 26.46 | 24.31 | 24.89 | 507,173 | -1.55(-5.85%) |
Dec 08, 2008 | 24.95 | 27.11 | 24.16 | 26.43 | 503,416 | +1.75(+7.11%) |
Dec 05, 2008 | 24.13 | 24.80 | 22.14 | 24.68 | 858,225 | -0.35(-1.39%) |
Dec 04, 2008 | 24.67 | 26.69 | 24.37 | 25.03 | 778,413 | -0.17(-0.67%) |
Dec 03, 2008 | 24.15 | 25.68 | 23.82 | 25.20 | 410,077 | +0.01(+0.04%) |
Dec 02, 2008 | 24.32 | 25.59 | 23.40 | 25.19 | 566,472 | +1.54(+6.49%) |
Dec 01, 2008 | 25.75 | 26.92 | 23.50 | 23.65 | 478,355 | -2.97(-11.16%) |
Nov 28, 2008 | 26.68 | 27.52 | 25.92 | 26.62 | 135,361 | -0.40(-1.48%) |
Nov 26, 2008 | 25.77 | 27.06 | 25.53 | 27.02 | 361,544 | +0.97(+3.71%) |
Nov 25, 2008 | 25.69 | 26.20 | 24.46 | 26.05 | 596,618 | +0.76(+3.00%) |
Nov 24, 2008 | 23.65 | 25.68 | 23.65 | 25.30 | 510,752 | +1.95(+8.37%) |
Nov 21, 2008 | 22.34 | 23.36 | 21.04 | 23.34 | 641,649 | +1.43(+6.51%) |
Nov 20, 2008 | 23.28 | 23.30 | 21.76 | 21.92 | 723,619 | -1.52(-6.47%) |
Nov 19, 2008 | 25.99 | 26.38 | 23.41 | 23.43 | 406,462 | -2.65(-10.17%) |
Nov 18, 2008 | 26.25 | 27.57 | 25.53 | 26.08 | 524,456 | -0.13(-0.49%) |
Nov 17, 2008 | 26.31 | 26.97 | 25.72 | 26.21 | 532,838 | -0.31(-1.17%) |
Nov 14, 2008 | 28.33 | 28.67 | 26.37 | 26.52 | 561,432 | -2.43(-8.40%) |
Nov 13, 2008 | 26.12 | 29.09 | 25.30 | 28.95 | 543,956 | +2.96(+11.39%) |
Nov 12, 2008 | 27.71 | 27.91 | 25.92 | 25.99 | 548,258 | -0.92(-3.41%) |
Nov 11, 2008 | 26.90 | 27.96 | 26.20 | 26.91 | 428,508 | -0.18(-0.66%) |
Nov 10, 2008 | 26.72 | 27.76 | 26.53 | 27.09 | 558,385 | +1.16(+4.46%) |
Nov 07, 2008 | 25.96 | 26.51 | 25.28 | 25.93 | 470,574 | +0.28(+1.09%) |
Nov 06, 2008 | 26.63 | 26.91 | 25.48 | 25.65 | 587,791 | -1.13(-4.21%) |
Nov 05, 2008 | 29.69 | 30.65 | 26.59 | 26.78 | 721,277 | -3.26(-10.85%) |
Nov 04, 2008 | 30.60 | 30.96 | 29.50 | 30.04 | 488,921 | +0.51(+1.72%) |
Nov 03, 2008 | 29.87 | 31.97 | 28.57 | 29.53 | 630,581 | -1.82(-5.82%) |
Oct 31, 2008 | 29.63 | 31.79 | 29.14 | 31.36 | 446,420 | +1.71(+5.75%) |
Oct 30, 2008 | 28.58 | 29.79 | 27.69 | 29.65 | 411,156 | +2.06(+7.48%) |
Oct 29, 2008 | 26.10 | 28.90 | 25.02 | 27.59 | 562,245 | +1.80(+7.00%) |
Oct 28, 2008 | 25.52 | 26.01 | 22.96 | 25.78 | 681,060 | +0.76(+3.03%) |
Oct 27, 2008 | 25.30 | 26.58 | 24.98 | 25.03 | 505,173 | -0.62(-2.41%) |
Oct 24, 2008 | 25.27 | 26.77 | 22.93 | 25.64 | 857,277 | -0.54(-2.06%) |
Oct 23, 2008 | 30.10 | 30.10 | 24.73 | 26.18 | 1,415,516 | -4.64(-15.04%) |
Oct 22, 2008 | 32.04 | 33.50 | 29.72 | 30.82 | 1,119,126 | -1.91(-5.85%) |
Oct 21, 2008 | 33.04 | 34.15 | 32.19 | 32.73 | 504,939 | -0.84(-2.49%) |
Oct 20, 2008 | 31.38 | 34.05 | 30.51 | 33.57 | 420,285 | +2.51(+8.09%) |
Oct 17, 2008 | 32.42 | 33.06 | 30.23 | 31.06 | 715,061 | -2.54(-7.57%) |
Oct 16, 2008 | 30.46 | 33.83 | 28.85 | 33.60 | 595,259 | +3.26(+10.75%) |
Oct 15, 2008 | 33.21 | 34.01 | 30.29 | 30.34 | 598,692 | -3.47(-10.26%) |
Oct 14, 2008 | 34.10 | 35.14 | 32.31 | 33.81 | 414,793 | +0.26(+0.77%) |
Oct 13, 2008 | 30.77 | 33.66 | 29.68 | 33.55 | 539,679 | +3.04(+9.97%) |
Oct 10, 2008 | 27.41 | 30.54 | 24.44 | 30.51 | 893,487 | +2.07(+7.29%) |
Oct 09, 2008 | 31.32 | 32.22 | 28.26 | 28.44 | 464,719 | -2.28(-7.43%) |
Oct 08, 2008 | 29.91 | 32.23 | 28.94 | 30.72 | 638,377 | -0.22(-0.71%) |
Oct 07, 2008 | 32.85 | 33.72 | 30.82 | 30.94 | 392,126 | -1.26(-3.90%) |
Oct 06, 2008 | 31.61 | 33.13 | 30.24 | 32.20 | 387,206 | -0.09(-0.28%) |
Oct 03, 2008 | 33.13 | 34.01 | 32.25 | 32.28 | 527,896 | -0.22(-0.67%) |
Oct 02, 2008 | 35.87 | 36.08 | 31.87 | 32.50 | 539,894 | -3.89(-10.69%) |
Oct 01, 2008 | 37.19 | 37.22 | 36.19 | 36.39 | 310,527 | -1.15(-3.05%) |
Sep 30, 2008 | 36.75 | 38.68 | 36.19 | 37.54 | 491,716 | +1.07(+2.93%) |
Sep 29, 2008 | 37.99 | 37.99 | 35.20 | 36.47 | 485,771 | -2.23(-5.77%) |
Sep 26, 2008 | 38.03 | 39.14 | 37.66 | 38.71 | 302,246 | -0.17(-0.44%) |
Sep 25, 2008 | 38.69 | 39.73 | 38.69 | 38.88 | 235,972 | +0.17(+0.44%) |
Sep 24, 2008 | 39.66 | 39.78 | 38.65 | 38.71 | 222,648 | -0.75(-1.90%) |
Sep 23, 2008 | 40.52 | 41.20 | 39.05 | 39.45 | 268,685 | -0.87(-2.15%) |
Sep 22, 2008 | 41.58 | 41.73 | 39.95 | 40.32 | 279,664 | -1.31(-3.14%) |
Sep 19, 2008 | 41.32 | 44.31 | 41.32 | 41.63 | 1,029,924 | +1.94(+4.90%) |
Sep 18, 2008 | 38.54 | 39.90 | 35.89 | 39.68 | 671,891 | +2.11(+5.63%) |
Sep 17, 2008 | 38.88 | 39.44 | 36.69 | 37.57 | 501,222 | -2.46(-6.15%) |
Sep 16, 2008 | 40.18 | 40.38 | 38.47 | 40.03 | 533,614 | +0.18(+0.45%) |
Sep 15, 2008 | 39.76 | 40.38 | 38.87 | 39.85 | 447,081 | +0.11(+0.28%) |
Sep 12, 2008 | 39.14 | 39.85 | 38.88 | 39.74 | 388,113 | +0.14(+0.35%) |
Sep 11, 2008 | 39.08 | 40.08 | 38.46 | 39.60 | 441,249 | +0.07(+0.18%) |
Sep 10, 2008 | 38.21 | 39.93 | 38.11 | 39.53 | 498,947 | +1.82(+4.84%) |
Sep 09, 2008 | 39.09 | 39.71 | 37.70 | 37.71 | 536,473 | -1.62(-4.11%) |
Sep 08, 2008 | 39.34 | 39.77 | 38.64 | 39.32 | 336,605 | +0.89(+2.31%) |
Sep 05, 2008 | 38.49 | 38.88 | 37.27 | 38.44 | 354,910 | -0.37(-0.95%) |
Sep 04, 2008 | 39.46 | 39.92 | 37.78 | 38.81 | 475,353 | -1.08(-2.70%) |
Sep 03, 2008 | 39.80 | 39.97 | 39.29 | 39.88 | 450,402 | +0.09(+0.23%) |
Sep 02, 2008 | 40.55 | 41.33 | 39.35 | 39.79 | 467,688 | -0.03(-0.08%) |
Aug 29, 2008 | 40.03 | 40.59 | 39.61 | 39.82 | 423,295 | -0.31(-0.77%) |
Aug 28, 2008 | 38.65 | 40.50 | 38.62 | 40.13 | 414,782 | +1.70(+4.41%) |
Aug 27, 2008 | 37.64 | 39.28 | 36.91 | 38.44 | 340,404 | +0.88(+2.34%) |
Aug 26, 2008 | 37.39 | 37.75 | 36.83 | 37.56 | 364,297 | -0.01(-0.03%) |
Aug 25, 2008 | 38.56 | 38.56 | 36.86 | 37.57 | 185,514 | -1.20(-3.09%) |
Aug 22, 2008 | 37.54 | 39.04 | 36.92 | 38.77 | 388,053 | +1.55(+4.15%) |
Aug 21, 2008 | 37.77 | 38.44 | 36.98 | 37.22 | 500,839 | -0.88(-2.30%) |
Aug 20, 2008 | 39.67 | 39.68 | 37.88 | 38.10 | 402,765 | -1.26(-3.19%) |
Aug 19, 2008 | 40.56 | 40.80 | 39.13 | 39.35 | 364,005 | -1.54(-3.75%) |
Aug 18, 2008 | 40.74 | 41.10 | 40.32 | 40.89 | 445,254 | +0.43(+1.06%) |
Aug 15, 2008 | 40.83 | 40.83 | 39.37 | 40.46 | 496,616 | +0.03(+0.07%) |
Aug 14, 2008 | 39.69 | 40.74 | 39.69 | 40.43 | 381,810 | +0.45(+1.12%) |
Aug 13, 2008 | 39.46 | 40.42 | 38.43 | 39.98 | 341,626 | +0.55(+1.39%) |
Aug 12, 2008 | 40.44 | 40.44 | 39.01 | 39.43 | 505,929 | -1.22(-2.99%) |
Aug 11, 2008 | 39.64 | 41.48 | 39.43 | 40.65 | 411,936 | +1.01(+2.54%) |
Aug 08, 2008 | 37.80 | 40.10 | 37.59 | 39.64 | 365,778 | +1.96(+5.21%) |
Aug 07, 2008 | 38.48 | 38.53 | 37.48 | 37.68 | 302,227 | -1.17(-3.00%) |
Aug 06, 2008 | 39.09 | 39.09 | 37.64 | 38.85 | 404,777 | -0.29(-0.74%) |
Aug 05, 2008 | 38.58 | 39.31 | 37.94 | 39.13 | 467,754 | +1.09(+2.86%) |
Aug 04, 2008 | 37.51 | 38.64 | 36.76 | 38.05 | 362,112 | +0.59(+1.57%) |
Aug 01, 2008 | 38.37 | 38.56 | 37.12 | 37.46 | 507,387 | -1.29(-3.32%) |
Jul 31, 2008 | 38.39 | 39.28 | 38.05 | 38.75 | 283,983 | -0.12(-0.31%) |
Jul 30, 2008 | 39.59 | 40.27 | 38.43 | 38.87 | 440,866 | -0.42(-1.07%) |
Jul 29, 2008 | 39.28 | 39.42 | 37.24 | 39.28 | 548,368 | +2.17(+5.86%) |
Jul 28, 2008 | 37.81 | 38.46 | 36.72 | 37.11 | 479,482 | -0.49(-1.30%) |
Jul 25, 2008 | 37.57 | 37.98 | 36.99 | 37.60 | 362,760 | +0.51(+1.37%) |
Jul 24, 2008 | 37.54 | 37.86 | 36.00 | 37.09 | 886,027 | -0.68(-1.80%) |
Jul 23, 2008 | 37.51 | 37.77 | 36.31 | 37.77 | 1,134,959 | +0.26(+0.69%) |
Jul 22, 2008 | 36.24 | 37.62 | 36.11 | 37.51 | 516,744 | +1.23(+3.38%) |
Jul 21, 2008 | 36.80 | 36.88 | 35.77 | 36.28 | 558,657 | -0.24(-0.66%) |
Jul 18, 2008 | 36.13 | 36.82 | 35.43 | 36.52 | 514,141 | +0.49(+1.36%) |
Jul 17, 2008 | 36.31 | 36.38 | 35.12 | 36.03 | 494,077 | +0.01(+0.03%) |
Jul 16, 2008 | 33.81 | 36.29 | 33.81 | 36.02 | 641,584 | +2.41(+7.18%) |
Jul 15, 2008 | 33.30 | 34.54 | 32.64 | 33.61 | 541,752 | +0.28(+0.84%) |
Jul 14, 2008 | 33.77 | 34.22 | 32.97 | 33.33 | 546,841 | -0.23(-0.68%) |
Jul 11, 2008 | 32.39 | 33.79 | 31.41 | 33.56 | 470,073 | +0.81(+2.47%) |
Jul 10, 2008 | 31.90 | 33.39 | 31.37 | 32.75 | 387,755 | +0.55(+1.70%) |
Jul 09, 2008 | 32.52 | 33.00 | 32.09 | 32.21 | 430,831 | -0.25(-0.77%) |
Jul 08, 2008 | 31.67 | 32.61 | 31.19 | 32.45 | 661,583 | +0.91(+2.88%) |
Jul 07, 2008 | 31.47 | 32.95 | 30.99 | 31.55 | 407,982 | +0.33(+1.05%) |
Jul 04, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | +0.00(+0.00%) |
Jul 03, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | -0.63(-1.97%) |
Jul 02, 2008 | 34.10 | 34.44 | 31.68 | 31.85 | 325,942 | -2.35(-6.88%) |
Jul 01, 2008 | 33.74 | 34.59 | 33.20 | 34.20 | 325,799 | +0.17(+0.50%) |
Jun 30, 2008 | 33.97 | 34.85 | 33.61 | 34.03 | 429,210 | -0.57(-1.64%) |
Jun 27, 2008 | 33.86 | 34.64 | 33.51 | 34.60 | 744,913 | +0.73(+2.15%) |
Jun 26, 2008 | 34.06 | 34.30 | 33.61 | 33.87 | 345,572 | -0.70(-2.02%) |
Jun 25, 2008 | 33.12 | 35.39 | 33.12 | 34.57 | 513,939 | +1.53(+4.62%) |
Jun 24, 2008 | 33.30 | 33.82 | 32.18 | 33.04 | 582,400 | -0.58(-1.72%) |
Jun 23, 2008 | 34.55 | 35.29 | 33.49 | 33.62 | 268,372 | -0.79(-2.29%) |
Jun 20, 2008 | 35.27 | 35.36 | 33.33 | 34.41 | 812,188 | -1.15(-3.22%) |
Jun 19, 2008 | 33.21 | 35.69 | 33.06 | 35.56 | 595,483 | +2.32(+6.99%) |
Jun 18, 2008 | 33.12 | 33.32 | 32.53 | 33.23 | 344,003 | -0.12(-0.36%) |
Jun 17, 2008 | 32.69 | 33.66 | 32.67 | 33.35 | 406,166 | +0.89(+2.73%) |
Jun 16, 2008 | 32.56 | 32.74 | 31.96 | 32.46 | 271,758 | -0.17(-0.52%) |
Jun 13, 2008 | 32.35 | 32.69 | 31.68 | 32.63 | 212,082 | +0.69(+2.15%) |
Jun 12, 2008 | 32.77 | 33.09 | 31.65 | 31.95 | 459,730 | -0.69(-2.11%) |
Jun 11, 2008 | 34.00 | 34.50 | 32.63 | 32.63 | 264,354 | -1.47(-4.30%) |
Jun 10, 2008 | 33.92 | 34.43 | 33.28 | 34.10 | 519,826 | +0.20(+0.59%) |
Jun 09, 2008 | 33.83 | 34.00 | 32.91 | 33.90 | 348,911 | +0.59(+1.77%) |
Jun 06, 2008 | 34.86 | 34.96 | 33.17 | 33.31 | 318,115 | -2.12(-5.99%) |
Jun 05, 2008 | 35.39 | 35.84 | 35.06 | 35.44 | 356,273 | +0.09(+0.25%) |
Jun 04, 2008 | 34.51 | 36.12 | 33.95 | 35.35 | 430,617 | +0.63(+1.81%) |
Jun 03, 2008 | 35.59 | 36.13 | 34.38 | 34.72 | 311,650 | -0.66(-1.86%) |
Jun 02, 2008 | 35.93 | 36.31 | 34.90 | 35.38 | 307,112 | -0.60(-1.66%) |
May 30, 2008 | 35.79 | 36.11 | 35.41 | 35.97 | 301,894 | +0.35(+0.98%) |
May 29, 2008 | 36.17 | 36.21 | 35.23 | 35.63 | 375,378 | -0.59(-1.62%) |
May 28, 2008 | 34.34 | 36.53 | 33.99 | 36.21 | 660,819 | +2.01(+5.89%) |
May 27, 2008 | 32.73 | 34.32 | 32.67 | 34.20 | 229,994 | +1.57(+4.80%) |
May 26, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | +0.00(+0.00%) |
May 23, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | -0.53(-1.59%) |
May 22, 2008 | 32.58 | 33.54 | 32.38 | 33.16 | 359,496 | +0.24(+0.73%) |
May 21, 2008 | 32.72 | 33.87 | 32.47 | 32.92 | 402,507 | +0.36(+1.10%) |
May 20, 2008 | 32.68 | 33.08 | 32.37 | 32.56 | 248,091 | -0.33(-1.00%) |
May 19, 2008 | 33.15 | 33.83 | 32.66 | 32.89 | 340,549 | -0.25(-0.75%) |
May 16, 2008 | 33.99 | 33.99 | 32.55 | 33.14 | 271,473 | -0.53(-1.57%) |
May 15, 2008 | 33.45 | 33.76 | 32.61 | 33.67 | 262,220 | +0.22(+0.66%) |
May 14, 2008 | 32.91 | 33.95 | 32.82 | 33.45 | 434,441 | +0.62(+1.88%) |
May 13, 2008 | 32.21 | 32.90 | 31.92 | 32.83 | 345,023 | +0.69(+2.14%) |
May 12, 2008 | 31.02 | 32.35 | 30.42 | 32.15 | 457,681 | +1.14(+3.67%) |
May 09, 2008 | 31.20 | 31.47 | 30.73 | 31.01 | 166,630 | -0.71(-2.23%) |
May 08, 2008 | 30.93 | 31.91 | 30.93 | 31.72 | 478,153 | +0.91(+2.94%) |
May 07, 2008 | 32.30 | 32.75 | 30.69 | 30.81 | 361,639 | -1.39(-4.30%) |
May 06, 2008 | 32.06 | 32.40 | 31.54 | 32.20 | 453,184 | +0.01(+0.03%) |
May 05, 2008 | 32.72 | 33.15 | 31.90 | 32.19 | 269,919 | -0.81(-2.45%) |
May 02, 2008 | 34.12 | 34.12 | 32.52 | 32.99 | 388,682 | -0.66(-1.96%) |