Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.96 | 20.00 | 19.53 | 19.73 | 678,143 | +0.03(+0.13%) |
Apr 29, 2009 | 19.67 | 19.84 | 19.57 | 19.70 | 228,221 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 19.70 | 19.36 | 19.52 | 316,940 | +0.04(+0.20%) |
Apr 27, 2009 | 19.05 | 19.63 | 19.05 | 19.48 | 228,087 | +0.19(+1.00%) |
Apr 24, 2009 | 19.37 | 19.49 | 19.18 | 19.29 | 557,732 | -0.06(-0.33%) |
Apr 23, 2009 | 19.49 | 19.49 | 19.21 | 19.35 | 406,723 | +0.01(+0.05%) |
Apr 22, 2009 | 19.45 | 19.59 | 19.27 | 19.34 | 612,083 | -0.21(-1.05%) |
Apr 21, 2009 | 19.33 | 19.66 | 19.33 | 19.55 | 294,403 | +0.09(+0.46%) |
Apr 20, 2009 | 19.51 | 19.69 | 19.45 | 19.46 | 514,805 | -0.31(-1.59%) |
Apr 17, 2009 | 19.69 | 19.86 | 19.66 | 19.77 | 283,512 | +0.04(+0.18%) |
Apr 16, 2009 | 19.86 | 19.86 | 19.56 | 19.74 | 355,941 | +0.12(+0.60%) |
Apr 15, 2009 | 19.35 | 19.67 | 19.35 | 19.62 | 512,904 | +0.25(+1.31%) |
Apr 14, 2009 | 19.51 | 19.56 | 19.33 | 19.36 | 568,423 | -0.29(-1.50%) |
Apr 13, 2009 | 19.75 | 19.81 | 19.51 | 19.66 | 308,521 | -0.24(-1.21%) |
Apr 09, 2009 | 20.18 | 20.29 | 19.69 | 19.90 | 431,325 | +0.06(+0.30%) |
Apr 08, 2009 | 19.61 | 19.87 | 19.53 | 19.84 | 331,544 | +0.28(+1.43%) |
Apr 07, 2009 | 19.48 | 19.78 | 19.38 | 19.56 | 290,602 | -0.17(-0.84%) |
Apr 06, 2009 | 19.83 | 19.95 | 19.63 | 19.73 | 170,603 | -0.21(-1.04%) |
Apr 03, 2009 | 19.83 | 19.96 | 19.69 | 19.94 | 555,438 | +0.14(+0.71%) |
Apr 02, 2009 | 19.83 | 20.01 | 19.51 | 19.80 | 487,546 | +0.34(+1.74%) |
Apr 01, 2009 | 19.06 | 19.63 | 19.06 | 19.46 | 296,107 | -0.04(-0.23%) |
Mar 31, 2009 | 19.27 | 19.75 | 19.27 | 19.50 | 211,354 | +0.32(+1.65%) |
Mar 30, 2009 | 19.18 | 19.34 | 18.98 | 19.19 | 186,652 | -0.69(-3.46%) |
Mar 26, 2009 | 19.64 | 19.89 | 19.41 | 19.87 | 400,335 | +0.32(+1.65%) |
Mar 25, 2009 | 19.68 | 19.91 | 19.26 | 19.55 | 228,639 | -0.24(-1.23%) |
Mar 24, 2009 | 20.18 | 20.18 | 19.76 | 19.79 | 263,256 | -0.42(-2.08%) |
Mar 23, 2009 | 19.70 | 20.21 | 19.70 | 20.21 | 404,207 | +0.86(+4.42%) |
Mar 20, 2009 | 19.64 | 19.89 | 19.36 | 19.36 | 471,444 | -0.25(-1.26%) |
Mar 19, 2009 | 19.35 | 19.66 | 19.26 | 19.61 | 696,420 | +0.31(+1.59%) |
Mar 18, 2009 | 18.66 | 19.44 | 18.48 | 19.30 | 372,458 | +0.51(+2.73%) |
Mar 17, 2009 | 18.52 | 18.79 | 18.26 | 18.78 | 209,473 | +0.30(+1.65%) |
Mar 16, 2009 | 18.12 | 18.75 | 18.12 | 18.48 | 640,914 | +0.48(+2.67%) |
Mar 13, 2009 | 17.94 | 18.07 | 17.78 | 18.00 | 0 | +0.27(+1.52%) |
Mar 12, 2009 | 17.39 | 17.81 | 17.33 | 17.73 | 210,147 | +0.27(+1.54%) |
Mar 11, 2009 | 17.71 | 17.71 | 17.43 | 17.46 | 452,155 | -0.09(-0.49%) |
Mar 10, 2009 | 17.47 | 17.75 | 17.27 | 17.55 | 379,280 | +0.37(+2.18%) |
Mar 09, 2009 | 17.36 | 17.57 | 17.03 | 17.17 | 364,604 | -0.41(-2.32%) |
Mar 06, 2009 | 17.60 | 18.05 | 17.14 | 17.58 | 0 | +0.13(+0.73%) |
Mar 05, 2009 | 17.79 | 17.79 | 17.29 | 17.45 | 591,465 | -0.70(-3.83%) |
Mar 04, 2009 | 17.95 | 18.38 | 17.86 | 18.15 | 349,638 | -0.33(-1.77%) |
Mar 02, 2009 | 18.91 | 19.14 | 18.43 | 18.47 | 2,186,921 | -0.73(-3.80%) |
Feb 27, 2009 | 19.30 | 19.56 | 18.90 | 19.20 | 0 | -0.30(-1.56%) |
Feb 26, 2009 | 19.95 | 20.04 | 19.43 | 19.51 | 438,053 | -0.30(-1.52%) |
Feb 25, 2009 | 19.85 | 20.02 | 19.67 | 19.81 | 367,962 | -0.12(-0.63%) |
Feb 24, 2009 | 19.44 | 20.49 | 19.44 | 19.94 | 244,692 | +0.59(+3.07%) |
Feb 23, 2009 | 19.97 | 20.07 | 19.26 | 19.34 | 245,472 | -0.51(-2.55%) |
Feb 20, 2009 | 20.19 | 20.24 | 19.49 | 19.85 | 1,254,177 | -0.52(-2.55%) |
Feb 19, 2009 | 20.45 | 20.62 | 20.30 | 20.37 | 664,272 | +0.07(+0.33%) |
Feb 18, 2009 | 20.62 | 20.77 | 20.19 | 20.30 | 1,569,754 | -0.29(-1.42%) |
Feb 17, 2009 | 21.12 | 21.12 | 20.59 | 20.59 | 1,241,345 | -1.00(-4.64%) |
Feb 13, 2009 | 21.59 | 21.86 | 21.55 | 21.60 | 756,092 | -0.05(-0.23%) |
Feb 12, 2009 | 21.65 | 21.68 | 21.18 | 21.64 | 1,334,433 | -0.19(-0.86%) |
Feb 11, 2009 | 22.05 | 22.24 | 21.68 | 21.83 | 873,514 | -0.19(-0.87%) |
Feb 10, 2009 | 22.65 | 22.69 | 21.89 | 22.02 | 829,426 | -0.62(-2.72%) |
Feb 09, 2009 | 22.82 | 22.82 | 22.43 | 22.64 | 720,630 | -0.23(-1.01%) |
Feb 06, 2009 | 22.49 | 23.03 | 22.47 | 22.87 | 1,139,289 | +0.27(+1.18%) |
Feb 05, 2009 | 22.41 | 22.73 | 22.23 | 22.60 | 973,411 | +0.13(+0.57%) |
Feb 04, 2009 | 22.59 | 22.67 | 22.23 | 22.48 | 1,054,562 | +0.20(+0.88%) |
Feb 03, 2009 | 22.13 | 22.42 | 21.98 | 22.28 | 1,046,186 | +0.17(+0.75%) |
Feb 02, 2009 | 21.78 | 22.25 | 21.66 | 22.11 | 1,246,004 | +0.15(+0.67%) |
Jan 30, 2009 | 22.50 | 22.62 | 21.87 | 21.97 | 0 | -0.53(-2.35%) |
Jan 29, 2009 | 22.38 | 22.89 | 22.34 | 22.50 | 859,593 | -0.11(-0.48%) |
Jan 28, 2009 | 21.93 | 22.75 | 21.93 | 22.60 | 1,222,166 | +0.15(+0.67%) |
Jan 27, 2009 | 22.43 | 22.62 | 22.19 | 22.45 | 878,963 | +0.11(+0.50%) |
Jan 26, 2009 | 21.94 | 22.54 | 21.93 | 22.34 | 1,055,389 | +0.47(+2.15%) |
Jan 23, 2009 | 21.46 | 21.92 | 21.35 | 21.87 | 703,332 | +0.04(+0.21%) |
Jan 22, 2009 | 21.71 | 21.98 | 21.55 | 21.83 | 912,079 | -0.01(-0.03%) |
Jan 21, 2009 | 21.91 | 21.93 | 21.32 | 21.83 | 930,927 | +0.26(+1.19%) |
Jan 20, 2009 | 22.01 | 22.15 | 21.52 | 21.58 | 780,658 | -0.44(-1.99%) |
Jan 16, 2009 | 21.90 | 22.21 | 21.73 | 22.02 | 683,897 | +0.45(+2.06%) |
Jan 15, 2009 | 21.39 | 21.63 | 21.13 | 21.57 | 401,933 | +0.04(+0.21%) |
Jan 14, 2009 | 21.60 | 21.60 | 21.05 | 21.52 | 598,986 | -0.27(-1.24%) |
Jan 13, 2009 | 22.15 | 22.15 | 21.67 | 21.79 | 341,181 | -0.38(-1.73%) |
Jan 12, 2009 | 22.24 | 22.35 | 22.08 | 22.18 | 255,814 | -0.04(-0.19%) |
Jan 09, 2009 | 22.45 | 22.53 | 22.10 | 22.22 | 175,904 | -0.23(-1.03%) |
Jan 08, 2009 | 22.24 | 22.46 | 22.12 | 22.45 | 1,208,542 | +0.10(+0.43%) |
Jan 07, 2009 | 22.59 | 22.64 | 22.24 | 22.35 | 722,349 | -0.42(-1.84%) |
Jan 06, 2009 | 23.05 | 23.29 | 22.68 | 22.77 | 1,387,405 | -0.13(-0.57%) |
Jan 05, 2009 | 22.78 | 22.94 | 22.63 | 22.91 | 1,256,156 | +0.23(+1.03%) |
Jan 02, 2009 | 22.28 | 22.84 | 22.23 | 22.67 | 0 | +0.45(+2.02%) |
Jan 01, 2009 | 21.94 | 22.31 | 21.92 | 22.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.94 | 22.31 | 21.92 | 22.22 | 836,379 | +0.41(+1.88%) |
Dec 30, 2008 | 21.47 | 21.83 | 21.46 | 21.81 | 477,551 | +0.39(+1.84%) |
Dec 29, 2008 | 21.39 | 21.45 | 21.11 | 21.42 | 347,397 | -0.04(-0.18%) |
Dec 26, 2008 | 21.26 | 21.54 | 21.26 | 21.46 | 96,173 | +0.16(+0.77%) |
Dec 24, 2008 | 21.36 | 21.36 | 21.12 | 21.29 | 113,134 | +0.09(+0.41%) |
Dec 23, 2008 | 21.48 | 21.63 | 21.12 | 21.21 | 213,845 | -0.40(-1.84%) |
Dec 22, 2008 | 22.11 | 22.11 | 21.38 | 21.60 | 742,649 | -0.19(-0.87%) |
Dec 19, 2008 | 21.93 | 22.27 | 21.76 | 21.79 | 725,273 | +0.02(+0.07%) |
Dec 18, 2008 | 21.90 | 22.21 | 21.63 | 21.78 | 793,961 | +0.05(+0.22%) |
Dec 17, 2008 | 22.12 | 22.16 | 21.73 | 21.73 | 670,120 | -0.58(-2.61%) |
Dec 16, 2008 | 21.72 | 22.37 | 21.72 | 22.31 | 491,141 | +0.73(+3.37%) |
Dec 15, 2008 | 21.97 | 22.08 | 21.34 | 21.59 | 490,274 | -0.32(-1.45%) |
Dec 12, 2008 | 21.19 | 22.01 | 21.18 | 21.90 | 719,095 | +0.08(+0.38%) |
Dec 11, 2008 | 21.87 | 22.38 | 21.64 | 21.82 | 867,014 | -0.21(-0.97%) |
Dec 10, 2008 | 21.68 | 22.18 | 21.68 | 22.03 | 637,466 | +0.41(+1.92%) |
Dec 09, 2008 | 21.67 | 22.03 | 21.51 | 21.62 | 596,957 | -0.27(-1.23%) |
Dec 08, 2008 | 22.34 | 22.34 | 21.59 | 21.89 | 491,097 | +0.18(+0.81%) |
Dec 05, 2008 | 21.05 | 21.76 | 20.43 | 21.71 | 532,205 | +0.48(+2.26%) |
Dec 04, 2008 | 21.99 | 22.21 | 20.90 | 21.23 | 437,301 | -0.96(-4.32%) |
Dec 03, 2008 | 21.64 | 22.23 | 21.40 | 22.19 | 591,387 | +0.45(+2.06%) |
Dec 02, 2008 | 21.53 | 21.83 | 21.15 | 21.74 | 499,445 | +0.40(+1.89%) |
Dec 01, 2008 | 22.43 | 22.43 | 21.33 | 21.34 | 676,102 | -1.52(-6.66%) |
Nov 28, 2008 | 22.37 | 22.86 | 22.21 | 22.86 | 124,065 | +0.42(+1.89%) |
Nov 26, 2008 | 21.80 | 22.55 | 21.75 | 22.44 | 355,564 | +0.24(+1.08%) |
Nov 25, 2008 | 22.16 | 22.56 | 21.74 | 22.20 | 310,371 | +0.16(+0.74%) |
Nov 24, 2008 | 21.72 | 22.52 | 21.43 | 22.03 | 425,896 | +0.50(+2.34%) |
Nov 21, 2008 | 20.04 | 21.66 | 19.88 | 21.53 | 936,447 | +1.57(+7.85%) |
Nov 20, 2008 | 21.05 | 21.23 | 19.73 | 19.96 | 676,302 | -1.21(-5.73%) |
Nov 19, 2008 | 21.71 | 22.38 | 21.15 | 21.18 | 239,886 | -0.71(-3.22%) |
Nov 18, 2008 | 21.79 | 22.20 | 21.22 | 21.88 | 378,740 | -0.05(-0.25%) |
Nov 17, 2008 | 21.62 | 22.53 | 21.48 | 21.94 | 304,876 | +0.10(+0.44%) |
Nov 14, 2008 | 22.26 | 22.86 | 21.55 | 21.84 | 279,315 | -0.73(-3.23%) |
Nov 13, 2008 | 21.22 | 22.57 | 20.67 | 22.57 | 571,640 | +1.52(+7.24%) |
Nov 12, 2008 | 21.41 | 21.56 | 20.97 | 21.05 | 310,037 | -0.62(-2.88%) |
Nov 11, 2008 | 21.66 | 22.14 | 21.19 | 21.67 | 426,214 | -0.13(-0.59%) |
Nov 10, 2008 | 22.79 | 22.84 | 21.46 | 21.80 | 530,127 | -0.44(-1.99%) |
Nov 07, 2008 | 21.43 | 22.28 | 21.43 | 22.24 | 427,172 | +0.98(+4.61%) |
Nov 06, 2008 | 22.11 | 22.31 | 21.06 | 21.26 | 356,743 | -0.96(-4.33%) |
Nov 05, 2008 | 22.83 | 22.95 | 22.14 | 22.22 | 553,235 | -0.90(-3.88%) |
Nov 04, 2008 | 23.01 | 23.34 | 22.59 | 23.12 | 376,497 | +0.55(+2.46%) |
Nov 03, 2008 | 22.59 | 22.73 | 22.23 | 22.57 | 1,280,721 | -0.02(-0.09%) |
Oct 31, 2008 | 22.84 | 23.07 | 22.41 | 22.59 | 493,213 | -0.25(-1.10%) |
Oct 30, 2008 | 22.43 | 23.07 | 21.98 | 22.84 | 509,908 | +0.97(+4.42%) |
Oct 29, 2008 | 22.07 | 22.62 | 21.68 | 21.87 | 578,602 | -0.33(-1.49%) |
Oct 28, 2008 | 20.87 | 22.32 | 20.05 | 22.20 | 667,299 | +1.93(+9.50%) |
Oct 27, 2008 | 20.89 | 21.21 | 20.27 | 20.27 | 678,502 | -0.80(-3.79%) |
Oct 24, 2008 | 20.80 | 21.35 | 20.02 | 21.07 | 1,147,194 | -0.64(-2.97%) |
Oct 23, 2008 | 20.95 | 22.03 | 20.21 | 21.72 | 1,243,630 | +0.86(+4.10%) |
Oct 22, 2008 | 21.54 | 21.74 | 20.19 | 20.86 | 600,989 | -1.34(-6.03%) |
Oct 21, 2008 | 22.80 | 22.85 | 22.07 | 22.20 | 567,749 | -0.76(-3.29%) |
Oct 20, 2008 | 21.24 | 22.96 | 21.24 | 22.96 | 566,323 | +1.83(+8.64%) |
Oct 17, 2008 | 20.75 | 22.23 | 20.30 | 21.13 | 780,224 | +0.19(+0.89%) |
Oct 16, 2008 | 20.09 | 20.96 | 19.33 | 20.94 | 928,299 | +0.84(+4.19%) |
Oct 15, 2008 | 21.51 | 21.51 | 20.10 | 20.10 | 459,239 | -1.92(-8.70%) |
Oct 14, 2008 | 23.64 | 23.95 | 21.04 | 22.02 | 584,993 | -0.06(-0.29%) |
Oct 13, 2008 | 20.74 | 22.08 | 20.08 | 22.08 | 393,797 | +1.95(+9.71%) |
Oct 10, 2008 | 18.97 | 20.25 | 17.73 | 20.13 | 1,109,023 | -0.54(-2.60%) |
Oct 09, 2008 | 22.06 | 22.10 | 20.36 | 20.67 | 972,053 | -1.21(-5.54%) |
Oct 08, 2008 | 21.75 | 22.54 | 21.35 | 21.88 | 542,029 | -0.37(-1.66%) |
Oct 07, 2008 | 23.07 | 23.56 | 22.19 | 22.25 | 391,466 | -0.99(-4.25%) |
Oct 06, 2008 | 23.79 | 24.77 | 22.35 | 23.23 | 736,660 | -1.29(-5.27%) |
Oct 03, 2008 | 24.91 | 25.40 | 24.39 | 24.52 | 558,771 | -0.19(-0.76%) |
Oct 02, 2008 | 25.35 | 25.47 | 24.63 | 24.71 | 376,372 | -0.79(-3.08%) |
Oct 01, 2008 | 25.02 | 25.65 | 25.02 | 25.50 | 523,283 | +0.23(+0.93%) |
Sep 30, 2008 | 25.48 | 25.76 | 25.01 | 25.26 | 324,189 | -0.20(-0.78%) |
Sep 29, 2008 | 26.65 | 26.65 | 25.07 | 25.46 | 758,258 | -1.21(-4.53%) |
Sep 26, 2008 | 26.42 | 26.70 | 25.72 | 26.67 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.29 | 27.02 | 26.04 | 26.87 | 303,144 | +0.70(+2.68%) |
Sep 24, 2008 | 26.46 | 26.46 | 25.85 | 26.17 | 103,472 | -0.29(-1.09%) |
Sep 23, 2008 | 26.75 | 27.02 | 26.44 | 26.46 | 312,927 | -0.36(-1.34%) |
Sep 22, 2008 | 27.87 | 27.87 | 26.72 | 26.82 | 422,185 | -0.55(-2.00%) |
Sep 19, 2008 | 28.39 | 28.39 | 26.68 | 27.37 | 0 | +0.89(+3.35%) |
Sep 18, 2008 | 25.59 | 26.71 | 25.59 | 26.48 | 1,363,014 | +0.80(+3.13%) |
Sep 17, 2008 | 26.28 | 26.87 | 25.64 | 25.67 | 1,254,683 | -1.34(-4.96%) |
Sep 16, 2008 | 26.33 | 27.19 | 25.84 | 27.01 | 1,434,638 | -0.17(-0.63%) |
Sep 15, 2008 | 27.37 | 27.91 | 27.16 | 27.19 | 1,046,732 | -0.98(-3.47%) |
Sep 12, 2008 | 27.62 | 28.32 | 27.62 | 28.16 | 651,658 | +0.40(+1.45%) |
Sep 11, 2008 | 27.87 | 27.87 | 27.00 | 27.76 | 2,067,212 | +0.32(+1.16%) |
Sep 10, 2008 | 27.32 | 27.60 | 27.29 | 27.44 | 379,845 | +0.17(+0.63%) |
Sep 09, 2008 | 27.94 | 28.36 | 27.24 | 27.27 | 703,367 | -0.90(-3.21%) |
Sep 08, 2008 | 28.35 | 28.35 | 27.56 | 28.17 | 698,258 | +0.57(+2.08%) |
Sep 05, 2008 | 27.96 | 27.98 | 27.34 | 27.60 | 0 | -0.49(-1.73%) |
Sep 04, 2008 | 28.37 | 28.46 | 27.91 | 28.08 | 626,753 | -0.33(-1.15%) |
Sep 03, 2008 | 28.66 | 28.74 | 28.25 | 28.41 | 317,480 | -0.37(-1.28%) |
Sep 02, 2008 | 28.98 | 29.42 | 28.73 | 28.78 | 319,901 | -0.51(-1.75%) |
Aug 29, 2008 | 29.88 | 29.88 | 29.26 | 29.29 | 0 | -0.45(-1.52%) |
Aug 28, 2008 | 29.73 | 29.76 | 29.50 | 29.74 | 162,464 | +0.17(+0.56%) |
Aug 27, 2008 | 29.48 | 29.67 | 28.70 | 29.58 | 148,022 | +0.27(+0.93%) |
Aug 26, 2008 | 29.01 | 29.39 | 28.97 | 29.31 | 304,738 | +0.27(+0.92%) |
Aug 25, 2008 | 29.18 | 29.33 | 28.90 | 29.04 | 152,622 | -0.25(-0.84%) |
Aug 22, 2008 | 29.37 | 29.46 | 29.25 | 29.29 | 74,566 | +0.04(+0.15%) |
Aug 21, 2008 | 29.00 | 29.35 | 28.92 | 29.24 | 218,691 | +0.22(+0.75%) |
Aug 20, 2008 | 28.85 | 29.04 | 28.80 | 29.02 | 197,315 | +0.23(+0.79%) |
Aug 19, 2008 | 28.74 | 28.84 | 28.71 | 28.80 | 119,799 | +0.04(+0.16%) |
Aug 18, 2008 | 28.93 | 28.94 | 28.69 | 28.75 | 159,056 | +0.05(+0.18%) |
Aug 15, 2008 | 28.48 | 28.75 | 28.48 | 28.70 | 0 | +0.14(+0.50%) |
Aug 14, 2008 | 28.78 | 28.78 | 28.39 | 28.56 | 225,163 | -0.24(-0.82%) |
Aug 13, 2008 | 28.49 | 28.92 | 28.45 | 28.79 | 225,460 | +0.26(+0.92%) |
Aug 12, 2008 | 28.89 | 29.04 | 28.37 | 28.53 | 207,838 | -0.51(-1.77%) |
Aug 11, 2008 | 28.97 | 29.12 | 28.64 | 29.04 | 222,751 | +0.25(+0.86%) |
Aug 08, 2008 | 28.55 | 28.80 | 28.28 | 28.80 | 256,275 | +0.30(+1.06%) |
Aug 07, 2008 | 28.51 | 28.90 | 28.32 | 28.49 | 265,781 | -0.14(-0.49%) |
Aug 06, 2008 | 28.61 | 28.97 | 28.50 | 28.64 | 216,372 | +0.06(+0.22%) |
Aug 05, 2008 | 28.33 | 28.71 | 28.12 | 28.57 | 372,664 | +0.27(+0.95%) |
Aug 04, 2008 | 28.72 | 28.85 | 28.27 | 28.30 | 295,926 | -0.47(-1.63%) |
Aug 01, 2008 | 29.45 | 29.61 | 28.71 | 28.77 | 1,620,660 | -0.75(-2.53%) |
Jul 31, 2008 | 29.36 | 29.80 | 29.36 | 29.52 | 280,838 | -0.15(-0.50%) |
Jul 30, 2008 | 29.18 | 29.74 | 29.17 | 29.66 | 221,019 | +0.48(+1.66%) |
Jul 29, 2008 | 29.18 | 29.27 | 28.95 | 29.18 | 452,932 | +0.09(+0.30%) |
Jul 28, 2008 | 29.03 | 29.39 | 28.57 | 29.09 | 339,524 | -0.06(-0.21%) |
Jul 25, 2008 | 29.23 | 29.53 | 29.00 | 29.15 | 774,226 | -0.13(-0.44%) |
Jul 24, 2008 | 29.61 | 29.63 | 28.95 | 29.28 | 607,786 | -0.25(-0.85%) |
Jul 23, 2008 | 30.30 | 30.30 | 29.39 | 29.53 | 710,741 | -0.64(-2.13%) |
Jul 22, 2008 | 30.15 | 30.50 | 30.10 | 30.18 | 551,163 | -0.10(-0.32%) |
Jul 21, 2008 | 29.99 | 30.32 | 29.77 | 30.27 | 466,151 | +0.44(+1.46%) |
Jul 18, 2008 | 29.69 | 30.22 | 29.52 | 29.84 | 479,635 | +0.17(+0.58%) |
Jul 17, 2008 | 30.15 | 30.15 | 29.40 | 29.66 | 838,030 | -0.49(-1.62%) |
Jul 16, 2008 | 30.73 | 30.77 | 30.01 | 30.15 | 535,060 | -0.56(-1.84%) |
Jul 15, 2008 | 30.92 | 30.95 | 30.48 | 30.72 | 480,806 | -0.27(-0.87%) |
Jul 14, 2008 | 31.55 | 31.55 | 30.92 | 30.98 | 240,953 | -0.33(-1.04%) |
Jul 11, 2008 | 31.18 | 31.61 | 31.01 | 31.31 | 257,305 | -0.14(-0.45%) |
Jul 10, 2008 | 31.71 | 31.71 | 31.23 | 31.45 | 418,650 | +0.13(+0.40%) |
Jul 09, 2008 | 30.99 | 31.49 | 30.99 | 31.33 | 142,851 | +0.28(+0.92%) |
Jul 08, 2008 | 30.92 | 31.28 | 30.67 | 31.04 | 387,999 | +0.03(+0.10%) |
Jul 07, 2008 | 31.18 | 31.59 | 30.73 | 31.01 | 201,256 | -0.33(-1.05%) |
Jul 04, 2008 | 31.82 | 31.88 | 31.30 | 31.34 | 450,021 | +0.00(+0.00%) |
Jul 03, 2008 | 31.82 | 31.88 | 31.30 | 31.34 | 450,021 | -0.34(-1.07%) |
Jul 02, 2008 | 32.36 | 32.36 | 31.68 | 31.68 | 121,023 | -0.26(-0.81%) |
Jul 01, 2008 | 31.53 | 32.07 | 31.40 | 31.94 | 2,381,740 | +0.18(+0.57%) |
Jun 30, 2008 | 31.23 | 31.93 | 31.15 | 31.76 | 95,546 | +0.59(+1.89%) |
Jun 27, 2008 | 31.21 | 31.59 | 31.09 | 31.17 | 180,445 | -0.27(-0.86%) |
Jun 26, 2008 | 31.90 | 32.00 | 31.37 | 31.44 | 152,878 | -0.72(-2.24%) |
Jun 25, 2008 | 32.21 | 32.25 | 31.95 | 32.16 | 239,917 | -0.02(-0.05%) |
Jun 24, 2008 | 32.33 | 32.33 | 32.13 | 32.18 | 94,023 | -0.14(-0.44%) |
Jun 23, 2008 | 32.04 | 32.57 | 32.04 | 32.32 | 195,605 | +0.28(+0.86%) |
Jun 20, 2008 | 32.26 | 32.52 | 31.96 | 32.04 | 206,973 | -0.43(-1.33%) |
Jun 19, 2008 | 32.42 | 32.54 | 32.29 | 32.47 | 221,553 | +0.11(+0.34%) |
Jun 18, 2008 | 32.36 | 32.61 | 32.23 | 32.37 | 145,522 | -0.09(-0.29%) |
Jun 17, 2008 | 32.27 | 32.59 | 32.27 | 32.46 | 239,874 | +0.10(+0.31%) |
Jun 16, 2008 | 32.24 | 32.41 | 31.98 | 32.36 | 118,336 | +0.01(+0.04%) |
Jun 13, 2008 | 32.48 | 32.48 | 32.05 | 32.35 | 230,577 | +0.34(+1.07%) |
Jun 12, 2008 | 32.20 | 32.20 | 31.90 | 32.00 | 210,914 | -0.09(-0.27%) |
Jun 11, 2008 | 32.16 | 32.38 | 32.00 | 32.09 | 469,025 | -0.21(-0.65%) |
Jun 10, 2008 | 32.19 | 32.63 | 31.64 | 32.30 | 107,651 | -0.02(-0.07%) |
Jun 09, 2008 | 31.92 | 32.39 | 31.92 | 32.32 | 84,100 | +0.42(+1.31%) |
Jun 06, 2008 | 32.33 | 32.58 | 31.90 | 31.91 | 132,996 | -0.67(-2.06%) |
Jun 05, 2008 | 32.29 | 32.59 | 32.07 | 32.58 | 127,747 | +0.43(+1.35%) |
Jun 04, 2008 | 31.80 | 32.25 | 31.80 | 32.14 | 161,946 | +0.29(+0.90%) |
Jun 03, 2008 | 32.09 | 32.24 | 31.76 | 31.86 | 248,530 | -0.19(-0.60%) |
Jun 02, 2008 | 32.29 | 32.43 | 31.89 | 32.05 | 180,336 | -0.22(-0.68%) |
May 30, 2008 | 32.41 | 32.41 | 32.16 | 32.27 | 107,707 | +0.00(+0.01%) |
May 29, 2008 | 32.16 | 32.46 | 32.14 | 32.27 | 37,234 | +0.15(+0.46%) |
May 28, 2008 | 32.20 | 32.20 | 31.95 | 32.12 | 30,332 | +0.04(+0.11%) |
May 27, 2008 | 32.14 | 32.14 | 31.94 | 32.08 | 51,340 | +0.15(+0.47%) |
May 26, 2008 | 32.43 | 32.45 | 31.90 | 31.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.43 | 32.45 | 31.90 | 31.93 | 161,821 | -0.54(-1.68%) |
May 22, 2008 | 32.41 | 32.65 | 32.28 | 32.48 | 359,499 | +0.07(+0.22%) |
May 21, 2008 | 32.44 | 32.80 | 32.35 | 32.41 | 203,004 | -0.01(-0.02%) |
May 20, 2008 | 32.16 | 32.59 | 32.16 | 32.41 | 326,030 | +0.12(+0.37%) |
May 19, 2008 | 32.05 | 32.41 | 32.01 | 32.30 | 256,232 | +0.32(+0.99%) |
May 16, 2008 | 31.74 | 32.03 | 31.74 | 31.98 | 41,416 | +0.20(+0.62%) |
May 15, 2008 | 31.67 | 31.78 | 31.59 | 31.78 | 84,661 | +0.00(+0.00%) |
May 14, 2008 | 31.74 | 31.88 | 31.64 | 31.78 | 193,867 | +0.16(+0.50%) |
May 13, 2008 | 31.79 | 31.79 | 31.41 | 31.62 | 41,744 | +0.00(+0.01%) |
May 12, 2008 | 31.37 | 31.63 | 31.34 | 31.62 | 97,590 | +0.25(+0.81%) |
May 09, 2008 | 31.18 | 31.50 | 31.02 | 31.37 | 42,586 | +0.09(+0.28%) |
May 08, 2008 | 31.20 | 31.40 | 31.07 | 31.28 | 99,175 | +0.09(+0.28%) |
May 07, 2008 | 31.36 | 31.61 | 31.13 | 31.19 | 78,152 | -0.40(-1.27%) |
May 06, 2008 | 31.09 | 31.66 | 31.09 | 31.59 | 176,597 | +0.00(+0.00%) |
May 05, 2008 | 31.73 | 31.73 | 31.45 | 31.59 | 275,118 | -0.26(-0.81%) |
May 02, 2008 | 31.85 | 32.05 | 31.70 | 31.85 | 788,125 | +0.35(+1.12%) |