Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.41 | 26.02 | 25.09 | 25.18 | 1,002,218 | -0.02(-0.08%) |
Apr 29, 2009 | 25.35 | 25.93 | 24.99 | 25.20 | 816,162 | +0.14(+0.55%) |
Apr 28, 2009 | 24.84 | 25.62 | 24.48 | 25.06 | 758,463 | +0.40(+1.63%) |
Apr 27, 2009 | 24.61 | 25.10 | 24.48 | 24.66 | 1,189,663 | -0.27(-1.10%) |
Apr 24, 2009 | 25.09 | 25.54 | 24.60 | 24.93 | 1,113,864 | +0.04(+0.16%) |
Apr 23, 2009 | 26.35 | 26.35 | 24.07 | 24.89 | 1,390,493 | -1.29(-4.93%) |
Apr 22, 2009 | 26.53 | 27.39 | 26.01 | 26.18 | 910,610 | -0.66(-2.44%) |
Apr 21, 2009 | 25.69 | 26.91 | 25.69 | 26.84 | 882,391 | +1.07(+4.14%) |
Apr 20, 2009 | 26.05 | 26.49 | 25.56 | 25.77 | 757,099 | -0.85(-3.20%) |
Apr 17, 2009 | 27.15 | 27.39 | 26.53 | 26.62 | 1,054,178 | -0.53(-1.95%) |
Apr 16, 2009 | 26.98 | 27.40 | 26.60 | 27.15 | 893,516 | +0.35(+1.31%) |
Apr 15, 2009 | 26.28 | 27.06 | 26.00 | 26.80 | 818,545 | +0.39(+1.48%) |
Apr 14, 2009 | 26.92 | 26.92 | 26.02 | 26.41 | 911,754 | -0.99(-3.61%) |
Apr 13, 2009 | 27.34 | 27.87 | 26.84 | 27.40 | 520,363 | -0.32(-1.16%) |
Apr 09, 2009 | 26.81 | 27.83 | 26.59 | 27.72 | 959,384 | +1.82(+7.03%) |
Apr 08, 2009 | 26.46 | 26.91 | 25.55 | 25.90 | 954,077 | -0.37(-1.42%) |
Apr 07, 2009 | 26.82 | 27.01 | 26.15 | 26.27 | 624,012 | -1.05(-3.83%) |
Apr 06, 2009 | 27.69 | 27.74 | 26.59 | 27.32 | 621,572 | -0.65(-2.31%) |
Apr 03, 2009 | 26.70 | 28.04 | 26.70 | 27.97 | 1,032,114 | +0.91(+3.36%) |
Apr 02, 2009 | 26.61 | 27.46 | 26.58 | 27.06 | 1,179,501 | +1.13(+4.38%) |
Apr 01, 2009 | 25.05 | 26.34 | 24.85 | 25.92 | 794,513 | +0.40(+1.57%) |
Mar 31, 2009 | 25.28 | 26.18 | 25.07 | 25.52 | 1,180,904 | +0.59(+2.35%) |
Mar 30, 2009 | 25.27 | 25.62 | 24.40 | 24.93 | 780,923 | -1.68(-6.32%) |
Mar 26, 2009 | 25.94 | 26.62 | 25.73 | 26.61 | 1,280,963 | +0.91(+3.54%) |
Mar 25, 2009 | 24.67 | 26.30 | 24.27 | 25.70 | 1,141,786 | +0.64(+2.54%) |
Mar 24, 2009 | 24.93 | 25.80 | 24.90 | 25.07 | 858,644 | -0.37(-1.46%) |
Mar 23, 2009 | 24.86 | 25.44 | 24.81 | 25.44 | 857,195 | +1.46(+6.08%) |
Mar 20, 2009 | 24.59 | 24.71 | 23.85 | 23.98 | 1,249,864 | -0.23(-0.97%) |
Mar 19, 2009 | 25.44 | 25.47 | 24.13 | 24.22 | 1,524,837 | -0.95(-3.77%) |
Mar 18, 2009 | 25.13 | 25.71 | 24.47 | 25.17 | 1,826,758 | -0.39(-1.53%) |
Mar 17, 2009 | 24.32 | 25.68 | 24.11 | 25.56 | 1,370,790 | +1.28(+5.28%) |
Mar 16, 2009 | 25.22 | 25.22 | 23.86 | 24.28 | 1,485,589 | -0.93(-3.69%) |
Mar 13, 2009 | 24.70 | 25.42 | 24.17 | 25.21 | 0 | +0.66(+2.67%) |
Mar 12, 2009 | 23.38 | 24.71 | 22.81 | 24.55 | 1,482,938 | +1.07(+4.54%) |
Mar 11, 2009 | 23.62 | 23.78 | 22.96 | 23.48 | 1,731,064 | +0.06(+0.25%) |
Mar 10, 2009 | 21.67 | 23.88 | 21.59 | 23.42 | 2,417,514 | +2.12(+9.97%) |
Mar 09, 2009 | 20.42 | 21.62 | 20.20 | 21.30 | 1,715,090 | +0.59(+2.83%) |
Mar 06, 2009 | 20.46 | 21.03 | 19.91 | 20.71 | 0 | +0.16(+0.76%) |
Mar 05, 2009 | 20.53 | 20.67 | 20.06 | 20.56 | 2,337,691 | -0.30(-1.45%) |
Mar 04, 2009 | 20.38 | 21.33 | 19.93 | 20.86 | 4,950,227 | -1.26(-5.71%) |
Mar 02, 2009 | 23.18 | 23.62 | 21.96 | 22.12 | 2,219,205 | -1.88(-7.83%) |
Feb 27, 2009 | 23.46 | 24.89 | 23.34 | 24.00 | 0 | +0.04(+0.16%) |
Feb 26, 2009 | 24.12 | 24.76 | 23.62 | 23.96 | 1,902,081 | -0.07(-0.29%) |
Feb 25, 2009 | 23.42 | 24.43 | 23.15 | 24.03 | 4,024,880 | +1.89(+8.53%) |
Feb 24, 2009 | 21.15 | 22.34 | 20.44 | 22.14 | 1,679,716 | +0.93(+4.38%) |
Feb 23, 2009 | 22.24 | 23.02 | 21.10 | 21.21 | 1,575,707 | -0.31(-1.45%) |
Feb 20, 2009 | 21.13 | 21.75 | 20.70 | 21.53 | 1,350,026 | +0.11(+0.50%) |
Feb 19, 2009 | 22.10 | 23.34 | 21.30 | 21.42 | 1,800,171 | +0.07(+0.32%) |
Feb 18, 2009 | 22.34 | 22.34 | 20.39 | 21.35 | 2,349,432 | -0.75(-3.41%) |
Feb 17, 2009 | 24.65 | 24.65 | 22.03 | 22.10 | 2,389,599 | -2.94(-11.72%) |
Feb 13, 2009 | 25.45 | 25.72 | 24.73 | 25.04 | 783,703 | -0.58(-2.25%) |
Feb 12, 2009 | 25.32 | 25.65 | 24.46 | 25.62 | 1,173,488 | -0.48(-1.84%) |
Feb 11, 2009 | 26.75 | 27.36 | 24.90 | 26.10 | 1,105,126 | -0.67(-2.49%) |
Feb 10, 2009 | 27.79 | 28.82 | 26.29 | 26.76 | 2,604,731 | +0.05(+0.18%) |
Feb 09, 2009 | 26.01 | 27.05 | 25.85 | 26.71 | 1,087,127 | +0.60(+2.29%) |
Feb 06, 2009 | 25.17 | 26.20 | 24.99 | 26.12 | 944,390 | +1.19(+4.79%) |
Feb 05, 2009 | 24.79 | 25.64 | 24.09 | 24.92 | 820,522 | +0.14(+0.55%) |
Feb 04, 2009 | 24.67 | 25.96 | 24.45 | 24.79 | 892,686 | +0.27(+1.12%) |
Feb 03, 2009 | 23.84 | 24.80 | 23.59 | 24.51 | 1,374,533 | +0.69(+2.92%) |
Feb 02, 2009 | 24.09 | 24.54 | 23.39 | 23.82 | 1,133,652 | -0.95(-3.83%) |
Jan 30, 2009 | 25.91 | 25.91 | 23.98 | 24.77 | 0 | -0.65(-2.54%) |
Jan 29, 2009 | 26.78 | 26.79 | 25.03 | 25.41 | 709,004 | -1.51(-5.60%) |
Jan 28, 2009 | 27.03 | 27.29 | 26.32 | 26.92 | 847,024 | +0.74(+2.84%) |
Jan 27, 2009 | 26.26 | 26.51 | 25.44 | 26.17 | 659,112 | +0.38(+1.48%) |
Jan 26, 2009 | 25.42 | 26.59 | 24.96 | 25.79 | 1,384,337 | +0.70(+2.81%) |
Jan 23, 2009 | 23.76 | 25.59 | 23.49 | 25.09 | 1,126,545 | +0.63(+2.56%) |
Jan 22, 2009 | 24.90 | 25.13 | 23.63 | 24.46 | 1,352,555 | -1.37(-5.30%) |
Jan 21, 2009 | 25.17 | 25.87 | 24.47 | 25.83 | 957,261 | +1.36(+5.56%) |
Jan 20, 2009 | 25.73 | 25.75 | 24.30 | 24.47 | 1,200,539 | -1.56(-5.98%) |
Jan 16, 2009 | 25.34 | 26.13 | 24.69 | 26.03 | 1,492,977 | +1.47(+5.98%) |
Jan 15, 2009 | 23.58 | 25.03 | 22.15 | 24.56 | 2,193,085 | +0.65(+2.70%) |
Jan 14, 2009 | 27.09 | 27.09 | 23.43 | 23.91 | 3,430,712 | -3.51(-12.81%) |
Jan 13, 2009 | 26.57 | 27.60 | 25.89 | 27.43 | 1,126,158 | +0.60(+2.22%) |
Jan 12, 2009 | 29.25 | 29.25 | 26.57 | 26.83 | 1,488,913 | -2.13(-7.36%) |
Jan 09, 2009 | 28.87 | 29.48 | 27.47 | 28.96 | 1,679,222 | +0.43(+1.51%) |
Jan 08, 2009 | 27.62 | 29.16 | 27.42 | 28.53 | 1,378,052 | +0.56(+1.99%) |
Jan 07, 2009 | 29.39 | 29.39 | 27.40 | 27.97 | 2,053,763 | -2.04(-6.81%) |
Jan 06, 2009 | 31.63 | 31.63 | 29.78 | 30.02 | 1,415,648 | -0.73(-2.39%) |
Jan 05, 2009 | 31.58 | 31.58 | 30.14 | 30.75 | 1,548,625 | -0.89(-2.81%) |
Jan 02, 2009 | 30.32 | 32.21 | 29.69 | 31.64 | 0 | +1.58(+5.24%) |
Jan 01, 2009 | 27.74 | 30.35 | 27.64 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.74 | 30.35 | 27.64 | 30.07 | 2,158,192 | +2.67(+9.75%) |
Dec 30, 2008 | 28.41 | 29.52 | 27.40 | 27.40 | 2,597,868 | -1.17(-4.11%) |
Dec 29, 2008 | 29.70 | 29.71 | 28.07 | 28.57 | 981,231 | -0.91(-3.09%) |
Dec 26, 2008 | 29.12 | 29.72 | 28.23 | 29.48 | 954,314 | +1.37(+4.87%) |
Dec 24, 2008 | 28.49 | 28.50 | 27.40 | 28.11 | 376,506 | +0.01(+0.03%) |
Dec 23, 2008 | 27.33 | 28.91 | 26.77 | 28.10 | 973,821 | +0.59(+2.13%) |
Dec 22, 2008 | 28.27 | 28.73 | 27.17 | 27.52 | 1,054,675 | -1.06(-3.70%) |
Dec 19, 2008 | 29.22 | 29.22 | 27.69 | 28.57 | 1,171,339 | -0.30(-1.05%) |
Dec 18, 2008 | 29.91 | 30.08 | 27.51 | 28.88 | 1,281,603 | -0.48(-1.63%) |
Dec 17, 2008 | 27.90 | 31.03 | 27.58 | 29.35 | 2,646,773 | +0.93(+3.27%) |
Dec 16, 2008 | 25.96 | 28.60 | 25.96 | 28.43 | 1,532,094 | +3.04(+11.99%) |
Dec 15, 2008 | 28.19 | 28.76 | 25.28 | 25.38 | 1,785,827 | -2.69(-9.59%) |
Dec 12, 2008 | 27.11 | 28.07 | 26.46 | 28.07 | 1,229,156 | +0.04(+0.14%) |
Dec 11, 2008 | 28.18 | 29.35 | 27.66 | 28.03 | 1,282,343 | -0.57(-1.98%) |
Dec 10, 2008 | 29.35 | 29.65 | 28.13 | 28.60 | 1,757,787 | -0.17(-0.58%) |
Dec 09, 2008 | 30.03 | 30.03 | 28.38 | 28.77 | 1,822,110 | -1.08(-3.61%) |
Dec 08, 2008 | 28.03 | 30.38 | 26.22 | 29.84 | 3,572,308 | +2.85(+10.55%) |
Dec 05, 2008 | 24.13 | 27.09 | 23.41 | 27.00 | 1,976,947 | +2.25(+9.09%) |
Dec 04, 2008 | 25.64 | 26.33 | 24.42 | 24.75 | 1,269,492 | -0.88(-3.44%) |
Dec 03, 2008 | 24.43 | 25.93 | 23.74 | 25.63 | 1,013,936 | +0.56(+2.22%) |
Dec 02, 2008 | 24.11 | 25.50 | 23.91 | 25.07 | 1,229,175 | +1.64(+7.02%) |
Dec 01, 2008 | 25.73 | 25.73 | 23.29 | 23.42 | 1,287,642 | -2.50(-9.63%) |
Nov 28, 2008 | 25.80 | 26.05 | 25.27 | 25.92 | 635,448 | -0.28(-1.08%) |
Nov 26, 2008 | 25.90 | 26.61 | 25.08 | 26.20 | 1,525,196 | +0.01(+0.04%) |
Nov 25, 2008 | 23.97 | 26.38 | 22.87 | 26.19 | 2,377,511 | +2.07(+8.60%) |
Nov 24, 2008 | 20.79 | 24.92 | 20.79 | 24.12 | 2,225,663 | +3.47(+16.82%) |
Nov 21, 2008 | 20.98 | 21.13 | 19.33 | 20.65 | 1,238,773 | +0.61(+3.03%) |
Nov 20, 2008 | 19.91 | 21.36 | 19.09 | 20.04 | 1,111,515 | -0.28(-1.40%) |
Nov 19, 2008 | 19.41 | 20.84 | 19.28 | 20.32 | 1,312,271 | +1.14(+5.97%) |
Nov 18, 2008 | 19.11 | 19.85 | 18.57 | 19.18 | 710,949 | +0.25(+1.34%) |
Nov 17, 2008 | 19.37 | 19.94 | 18.55 | 18.92 | 570,890 | -0.46(-2.37%) |
Nov 14, 2008 | 20.83 | 20.83 | 19.08 | 19.38 | 968,001 | -1.66(-7.90%) |
Nov 13, 2008 | 18.71 | 21.29 | 17.62 | 21.05 | 2,002,350 | +2.67(+14.54%) |
Nov 12, 2008 | 17.23 | 18.74 | 16.70 | 18.38 | 1,338,739 | +1.15(+6.70%) |
Nov 11, 2008 | 16.72 | 17.37 | 16.54 | 17.22 | 590,795 | +0.28(+1.67%) |
Nov 10, 2008 | 16.91 | 17.78 | 16.67 | 16.94 | 582,834 | +0.42(+2.55%) |
Nov 07, 2008 | 16.09 | 16.52 | 15.68 | 16.52 | 500,304 | +0.55(+3.43%) |
Nov 06, 2008 | 16.95 | 17.12 | 15.92 | 15.97 | 393,295 | -0.97(-5.72%) |
Nov 05, 2008 | 18.60 | 18.81 | 16.88 | 16.94 | 421,288 | -2.04(-10.73%) |
Nov 04, 2008 | 17.53 | 19.06 | 17.53 | 18.97 | 609,195 | +1.69(+9.80%) |
Nov 03, 2008 | 17.48 | 17.60 | 16.67 | 17.28 | 324,802 | +0.03(+0.17%) |
Oct 31, 2008 | 17.58 | 17.69 | 16.44 | 17.25 | 646,620 | -0.26(-1.51%) |
Oct 30, 2008 | 17.30 | 17.61 | 16.33 | 17.51 | 453,431 | +0.51(+2.99%) |
Oct 29, 2008 | 15.72 | 17.59 | 15.65 | 17.01 | 870,087 | +1.00(+6.24%) |
Oct 28, 2008 | 15.07 | 16.08 | 14.61 | 16.01 | 722,616 | +1.12(+7.49%) |
Oct 27, 2008 | 14.59 | 15.62 | 14.59 | 14.89 | 528,929 | -0.17(-1.10%) |
Oct 24, 2008 | 14.37 | 15.52 | 14.12 | 15.06 | 671,444 | -0.30(-1.97%) |
Oct 23, 2008 | 16.84 | 17.10 | 14.86 | 15.36 | 951,226 | -1.46(-8.67%) |
Oct 22, 2008 | 17.86 | 18.02 | 16.23 | 16.82 | 564,456 | -1.53(-8.32%) |
Oct 21, 2008 | 18.82 | 19.27 | 18.10 | 18.35 | 694,982 | -0.49(-2.60%) |
Oct 20, 2008 | 17.75 | 18.84 | 17.45 | 18.84 | 789,401 | +1.49(+8.57%) |
Oct 17, 2008 | 16.92 | 18.27 | 16.42 | 17.35 | 521,187 | +0.22(+1.26%) |
Oct 16, 2008 | 16.19 | 17.13 | 15.31 | 17.13 | 636,247 | +1.11(+6.90%) |
Oct 15, 2008 | 17.96 | 18.06 | 15.78 | 16.03 | 706,264 | -2.50(-13.52%) |
Oct 14, 2008 | 18.88 | 19.08 | 17.70 | 18.53 | 1,021,274 | +0.34(+1.88%) |
Oct 13, 2008 | 17.11 | 18.19 | 16.11 | 18.19 | 716,528 | +2.17(+13.56%) |
Oct 10, 2008 | 15.86 | 16.33 | 14.32 | 16.02 | 1,471,140 | -0.82(-4.88%) |
Oct 09, 2008 | 18.23 | 18.40 | 16.43 | 16.84 | 1,105,252 | -0.95(-5.34%) |
Oct 08, 2008 | 18.04 | 18.84 | 17.33 | 17.79 | 1,645,437 | -0.92(-4.92%) |
Oct 07, 2008 | 18.15 | 19.25 | 17.96 | 18.71 | 1,537,374 | +0.56(+3.07%) |
Oct 06, 2008 | 19.10 | 19.10 | 16.49 | 18.15 | 1,487,795 | -1.21(-6.27%) |
Oct 03, 2008 | 20.28 | 21.03 | 19.36 | 19.36 | 967,160 | -0.67(-3.32%) |
Oct 02, 2008 | 22.51 | 22.59 | 19.89 | 20.03 | 828,438 | -2.70(-11.88%) |
Oct 01, 2008 | 23.38 | 23.56 | 21.89 | 22.73 | 780,259 | -1.18(-4.95%) |
Sep 30, 2008 | 23.00 | 23.91 | 22.25 | 23.91 | 646,975 | +1.19(+5.25%) |
Sep 29, 2008 | 22.75 | 23.54 | 21.68 | 22.72 | 1,387,682 | -1.21(-5.07%) |
Sep 26, 2008 | 23.66 | 24.09 | 23.29 | 23.93 | 0 | -0.22(-0.89%) |
Sep 25, 2008 | 24.36 | 24.36 | 23.50 | 24.15 | 687,158 | -0.20(-0.80%) |
Sep 24, 2008 | 24.54 | 24.69 | 24.08 | 24.34 | 478,840 | -0.25(-1.03%) |
Sep 23, 2008 | 25.93 | 25.93 | 24.33 | 24.60 | 434,643 | -1.19(-4.63%) |
Sep 22, 2008 | 26.26 | 27.01 | 25.39 | 25.79 | 680,143 | -0.90(-3.37%) |
Sep 19, 2008 | 25.44 | 27.15 | 25.07 | 26.69 | 0 | +2.99(+12.63%) |
Sep 18, 2008 | 23.42 | 24.99 | 22.92 | 23.70 | 1,618,763 | +0.48(+2.07%) |
Sep 17, 2008 | 23.84 | 24.13 | 22.76 | 23.22 | 1,222,200 | -0.89(-3.69%) |
Sep 16, 2008 | 23.49 | 24.38 | 23.14 | 24.11 | 1,138,466 | +0.10(+0.41%) |
Sep 15, 2008 | 24.11 | 24.25 | 23.62 | 24.01 | 1,239,087 | -1.13(-4.48%) |
Sep 12, 2008 | 24.09 | 25.31 | 23.86 | 25.14 | 737,058 | +0.94(+3.88%) |
Sep 11, 2008 | 24.57 | 24.61 | 23.77 | 24.20 | 1,064,447 | -0.84(-3.36%) |
Sep 10, 2008 | 23.74 | 25.74 | 23.44 | 25.04 | 1,230,217 | +1.49(+6.31%) |
Sep 09, 2008 | 27.12 | 27.19 | 23.29 | 23.55 | 1,802,159 | -3.82(-13.94%) |
Sep 08, 2008 | 29.27 | 29.35 | 26.89 | 27.37 | 1,112,008 | -0.06(-0.21%) |
Sep 05, 2008 | 27.12 | 27.68 | 26.73 | 27.43 | 0 | +0.21(+0.75%) |
Sep 04, 2008 | 28.57 | 28.94 | 27.08 | 27.22 | 851,502 | -1.69(-5.85%) |
Sep 03, 2008 | 30.00 | 30.56 | 28.54 | 28.91 | 905,025 | -1.30(-4.31%) |
Sep 02, 2008 | 31.71 | 31.71 | 29.85 | 30.22 | 538,633 | -1.06(-3.38%) |
Aug 29, 2008 | 30.62 | 31.48 | 30.50 | 31.27 | 495,538 | +0.71(+2.34%) |
Aug 28, 2008 | 30.60 | 30.63 | 30.11 | 30.56 | 433,320 | -0.01(-0.03%) |
Aug 27, 2008 | 30.32 | 30.92 | 30.03 | 30.57 | 404,016 | +0.24(+0.81%) |
Aug 26, 2008 | 29.99 | 30.45 | 29.67 | 30.32 | 438,184 | +0.48(+1.61%) |
Aug 25, 2008 | 30.77 | 30.92 | 29.47 | 29.84 | 653,647 | -1.27(-4.09%) |
Aug 22, 2008 | 30.93 | 31.21 | 30.64 | 31.12 | 342,686 | +0.11(+0.35%) |
Aug 21, 2008 | 30.89 | 31.29 | 30.37 | 31.01 | 425,068 | -0.12(-0.38%) |
Aug 20, 2008 | 30.84 | 31.13 | 30.36 | 31.13 | 364,040 | +0.40(+1.31%) |
Aug 19, 2008 | 30.94 | 31.10 | 30.35 | 30.72 | 367,202 | -0.29(-0.95%) |
Aug 18, 2008 | 31.31 | 31.57 | 30.86 | 31.02 | 383,706 | -0.15(-0.47%) |
Aug 15, 2008 | 31.61 | 31.70 | 30.96 | 31.16 | 0 | -0.26(-0.84%) |
Aug 14, 2008 | 30.75 | 31.66 | 30.64 | 31.43 | 569,238 | +0.34(+1.10%) |
Aug 13, 2008 | 30.63 | 31.32 | 30.23 | 31.09 | 463,305 | +0.40(+1.31%) |
Aug 12, 2008 | 29.88 | 30.72 | 29.49 | 30.69 | 688,939 | +0.83(+2.79%) |
Aug 11, 2008 | 29.91 | 30.25 | 29.38 | 29.85 | 554,001 | -0.16(-0.52%) |
Aug 08, 2008 | 29.06 | 30.33 | 29.06 | 30.01 | 687,335 | +0.79(+2.71%) |
Aug 07, 2008 | 28.84 | 30.00 | 28.68 | 29.22 | 1,254,932 | +1.02(+3.61%) |
Aug 06, 2008 | 27.46 | 28.71 | 27.45 | 28.20 | 632,862 | +0.74(+2.71%) |
Aug 05, 2008 | 26.96 | 27.88 | 26.91 | 27.46 | 592,698 | +0.48(+1.78%) |
Aug 04, 2008 | 27.52 | 27.78 | 26.57 | 26.98 | 1,015,473 | -0.62(-2.23%) |
Aug 01, 2008 | 27.71 | 28.28 | 27.32 | 27.59 | 622,869 | -0.26(-0.95%) |
Jul 31, 2008 | 27.48 | 28.37 | 27.48 | 27.86 | 661,816 | -0.42(-1.49%) |
Jul 30, 2008 | 27.16 | 28.40 | 27.13 | 28.28 | 546,352 | +1.00(+3.66%) |
Jul 29, 2008 | 27.28 | 27.67 | 26.84 | 27.28 | 606,077 | +0.17(+0.61%) |
Jul 28, 2008 | 27.68 | 27.80 | 27.01 | 27.11 | 298,235 | -0.38(-1.39%) |
Jul 25, 2008 | 27.25 | 28.23 | 27.17 | 27.50 | 1,050,570 | +0.19(+0.68%) |
Jul 24, 2008 | 28.56 | 28.71 | 27.00 | 27.31 | 1,166,129 | -1.38(-4.81%) |
Jul 23, 2008 | 28.32 | 29.01 | 28.32 | 28.69 | 500,961 | +0.01(+0.03%) |
Jul 22, 2008 | 28.88 | 28.88 | 28.24 | 28.68 | 427,993 | -0.25(-0.88%) |
Jul 21, 2008 | 28.39 | 29.04 | 28.05 | 28.93 | 494,764 | +0.42(+1.48%) |
Jul 18, 2008 | 28.88 | 28.90 | 28.18 | 28.51 | 813,293 | -0.22(-0.75%) |
Jul 17, 2008 | 29.22 | 29.74 | 28.45 | 28.73 | 434,140 | -0.57(-1.94%) |
Jul 16, 2008 | 29.04 | 29.30 | 28.37 | 29.30 | 510,325 | +0.44(+1.53%) |
Jul 15, 2008 | 28.86 | 29.33 | 28.28 | 28.86 | 454,134 | -0.44(-1.50%) |
Jul 14, 2008 | 29.66 | 29.79 | 28.76 | 29.30 | 852,774 | +0.19(+0.64%) |
Jul 11, 2008 | 28.86 | 29.77 | 28.34 | 29.11 | 790,767 | -0.24(-0.83%) |
Jul 10, 2008 | 29.60 | 29.78 | 28.78 | 29.35 | 889,110 | -0.19(-0.63%) |
Jul 09, 2008 | 29.86 | 31.71 | 29.54 | 29.54 | 849,768 | -0.38(-1.28%) |
Jul 08, 2008 | 29.01 | 29.92 | 28.32 | 29.92 | 987,378 | +0.68(+2.31%) |
Jul 07, 2008 | 30.42 | 30.59 | 28.78 | 29.25 | 1,110,649 | -1.17(-3.86%) |
Jul 04, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | -1.00(-3.18%) |
Jul 02, 2008 | 32.34 | 32.68 | 31.25 | 31.42 | 1,206,172 | -1.05(-3.22%) |
Jul 01, 2008 | 31.41 | 32.60 | 31.09 | 32.47 | 1,074,890 | +0.64(+2.00%) |
Jun 30, 2008 | 33.21 | 33.21 | 31.60 | 31.83 | 1,005,069 | -0.59(-1.81%) |
Jun 27, 2008 | 30.79 | 32.57 | 30.76 | 32.42 | 7,361,477 | +1.65(+5.38%) |
Jun 26, 2008 | 30.94 | 31.15 | 29.60 | 30.76 | 1,404,600 | -0.50(-1.60%) |
Jun 25, 2008 | 31.16 | 31.38 | 30.37 | 31.26 | 559,862 | +0.36(+1.17%) |
Jun 24, 2008 | 30.38 | 31.28 | 29.99 | 30.90 | 662,884 | +0.50(+1.64%) |
Jun 23, 2008 | 30.51 | 30.70 | 29.86 | 30.40 | 384,805 | +0.02(+0.06%) |
Jun 20, 2008 | 30.92 | 31.27 | 30.24 | 30.38 | 780,970 | -0.73(-2.36%) |
Jun 19, 2008 | 31.90 | 31.90 | 30.18 | 31.12 | 1,081,301 | -0.70(-2.21%) |
Jun 18, 2008 | 33.23 | 33.23 | 31.52 | 31.82 | 966,386 | -1.58(-4.72%) |
Jun 17, 2008 | 33.38 | 33.76 | 32.89 | 33.40 | 1,427,154 | +0.13(+0.38%) |
Jun 16, 2008 | 32.17 | 33.46 | 31.70 | 33.27 | 1,315,215 | +1.18(+3.69%) |
Jun 13, 2008 | 30.98 | 32.08 | 30.98 | 32.08 | 999,595 | +1.36(+4.43%) |
Jun 12, 2008 | 30.00 | 30.94 | 30.00 | 30.72 | 728,372 | +0.70(+2.35%) |
Jun 11, 2008 | 30.58 | 30.58 | 29.72 | 30.02 | 654,996 | -0.58(-1.89%) |
Jun 10, 2008 | 30.27 | 30.77 | 30.11 | 30.60 | 580,569 | -0.23(-0.73%) |
Jun 09, 2008 | 31.01 | 31.51 | 30.48 | 30.82 | 470,352 | -0.14(-0.44%) |
Jun 06, 2008 | 31.33 | 31.45 | 30.58 | 30.96 | 603,134 | -0.60(-1.89%) |
Jun 05, 2008 | 31.00 | 31.59 | 30.78 | 31.56 | 665,735 | +0.66(+2.12%) |
Jun 04, 2008 | 30.89 | 31.01 | 30.24 | 30.90 | 670,021 | -0.05(-0.16%) |
Jun 03, 2008 | 31.34 | 31.38 | 30.70 | 30.95 | 690,290 | -0.06(-0.19%) |
Jun 02, 2008 | 31.61 | 31.61 | 30.68 | 31.01 | 852,449 | -0.51(-1.61%) |
May 30, 2008 | 30.44 | 31.84 | 30.15 | 31.52 | 2,605,459 | +1.06(+3.47%) |
May 29, 2008 | 30.25 | 30.46 | 29.59 | 30.46 | 755,631 | +0.17(+0.55%) |
May 28, 2008 | 29.96 | 30.32 | 29.68 | 30.29 | 547,328 | +0.33(+1.11%) |
May 27, 2008 | 29.73 | 29.99 | 29.11 | 29.96 | 726,006 | +0.22(+0.72%) |
May 26, 2008 | 30.27 | 30.31 | 28.94 | 29.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.27 | 30.31 | 28.94 | 29.75 | 827,160 | -0.62(-2.03%) |
May 22, 2008 | 30.52 | 30.78 | 30.22 | 30.36 | 1,176,529 | -0.12(-0.39%) |
May 21, 2008 | 31.23 | 31.44 | 30.33 | 30.48 | 1,388,508 | -0.77(-2.47%) |
May 20, 2008 | 30.48 | 31.31 | 30.26 | 31.25 | 2,442,282 | +0.61(+1.98%) |
May 19, 2008 | 30.19 | 30.97 | 29.69 | 30.65 | 2,545,791 | +1.10(+3.71%) |
May 16, 2008 | 29.34 | 29.64 | 29.06 | 29.55 | 2,840,302 | +0.30(+1.04%) |
May 15, 2008 | 29.15 | 29.35 | 29.01 | 29.25 | 730,561 | +0.04(+0.13%) |
May 14, 2008 | 29.18 | 29.35 | 28.77 | 29.21 | 1,071,143 | -0.11(-0.37%) |
May 13, 2008 | 29.35 | 29.55 | 29.00 | 29.32 | 1,590,530 | +0.16(+0.54%) |
May 12, 2008 | 29.10 | 29.31 | 28.87 | 29.16 | 1,266,259 | +0.21(+0.71%) |
May 09, 2008 | 29.05 | 29.34 | 28.84 | 28.95 | 356,588 | -0.16(-0.54%) |
May 08, 2008 | 28.96 | 29.34 | 28.54 | 29.11 | 2,041,172 | +0.83(+2.94%) |
May 07, 2008 | 28.38 | 28.61 | 28.00 | 28.28 | 733,560 | +0.01(+0.03%) |
May 06, 2008 | 28.01 | 28.43 | 27.91 | 28.27 | 524,937 | +0.14(+0.49%) |
May 05, 2008 | 28.16 | 28.61 | 27.99 | 28.13 | 422,334 | -0.14(-0.48%) |
May 02, 2008 | 28.07 | 28.62 | 27.81 | 28.27 | 686,961 | +0.47(+1.69%) |