Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.69 | 22.21 | 21.25 | 21.26 | 708,595 | -0.25(-1.15%) |
Apr 29, 2009 | 21.49 | 21.88 | 21.33 | 21.51 | 468,495 | +0.23(+1.10%) |
Apr 28, 2009 | 21.13 | 21.58 | 21.00 | 21.28 | 613,816 | +0.02(+0.09%) |
Apr 27, 2009 | 20.78 | 21.43 | 20.78 | 21.26 | 698,253 | +0.31(+1.46%) |
Apr 24, 2009 | 20.96 | 21.05 | 20.60 | 20.95 | 431,852 | +0.31(+1.51%) |
Apr 23, 2009 | 20.74 | 20.79 | 20.35 | 20.64 | 483,344 | +0.01(+0.03%) |
Apr 22, 2009 | 20.83 | 21.00 | 20.61 | 20.63 | 446,887 | -0.34(-1.64%) |
Apr 21, 2009 | 20.44 | 21.05 | 20.44 | 20.98 | 424,246 | +0.51(+2.51%) |
Apr 20, 2009 | 20.84 | 20.99 | 20.42 | 20.46 | 465,766 | -0.71(-3.35%) |
Apr 17, 2009 | 21.02 | 21.23 | 20.89 | 21.17 | 485,367 | +0.14(+0.68%) |
Apr 16, 2009 | 21.02 | 21.23 | 20.78 | 21.03 | 588,891 | +0.20(+0.94%) |
Apr 15, 2009 | 20.39 | 20.85 | 20.35 | 20.84 | 653,335 | +0.54(+2.66%) |
Apr 14, 2009 | 20.31 | 20.59 | 20.02 | 20.30 | 447,059 | -0.32(-1.55%) |
Apr 13, 2009 | 20.52 | 20.67 | 20.22 | 20.61 | 360,240 | -0.01(-0.06%) |
Apr 09, 2009 | 20.89 | 21.03 | 20.36 | 20.63 | 490,223 | +0.27(+1.34%) |
Apr 08, 2009 | 20.37 | 20.43 | 19.93 | 20.35 | 393,722 | +0.12(+0.61%) |
Apr 07, 2009 | 20.00 | 20.46 | 19.93 | 20.23 | 598,805 | +0.00(+0.00%) |
Apr 06, 2009 | 20.43 | 20.69 | 19.89 | 20.23 | 561,268 | -0.43(-2.08%) |
Apr 03, 2009 | 20.50 | 20.72 | 20.33 | 20.66 | 471,236 | +0.09(+0.44%) |
Apr 02, 2009 | 20.51 | 21.06 | 20.31 | 20.57 | 728,208 | +0.42(+2.06%) |
Apr 01, 2009 | 19.64 | 20.25 | 19.39 | 20.15 | 976,411 | +0.21(+1.08%) |
Mar 31, 2009 | 20.16 | 20.26 | 19.87 | 19.94 | 685,430 | -0.07(-0.36%) |
Mar 30, 2009 | 20.39 | 20.47 | 19.72 | 20.01 | 1,260,208 | -1.28(-6.02%) |
Mar 26, 2009 | 20.69 | 21.29 | 20.67 | 21.29 | 1,294,290 | +0.83(+4.07%) |
Mar 25, 2009 | 20.14 | 20.60 | 19.97 | 20.46 | 800,221 | +0.42(+2.08%) |
Mar 24, 2009 | 20.46 | 20.46 | 19.96 | 20.04 | 717,818 | -0.49(-2.38%) |
Mar 23, 2009 | 19.91 | 20.54 | 19.85 | 20.53 | 822,789 | +0.99(+5.09%) |
Mar 20, 2009 | 20.05 | 20.22 | 19.49 | 19.53 | 806,358 | -0.38(-1.93%) |
Mar 19, 2009 | 18.98 | 20.11 | 19.30 | 19.92 | 814,094 | +0.70(+3.65%) |
Mar 18, 2009 | 18.98 | 19.40 | 18.35 | 19.22 | 784,498 | +0.23(+1.23%) |
Mar 17, 2009 | 18.74 | 18.98 | 18.24 | 18.98 | 787,668 | +0.43(+2.31%) |
Mar 16, 2009 | 18.48 | 18.99 | 18.31 | 18.55 | 678,102 | +0.19(+1.03%) |
Mar 13, 2009 | 18.19 | 18.38 | 18.03 | 18.36 | 0 | +0.32(+1.76%) |
Mar 12, 2009 | 17.70 | 18.14 | 17.37 | 18.05 | 1,001,207 | +0.24(+1.35%) |
Mar 11, 2009 | 18.19 | 18.29 | 17.59 | 17.81 | 736,993 | -0.33(-1.83%) |
Mar 10, 2009 | 17.78 | 18.22 | 17.68 | 18.14 | 785,999 | +0.55(+3.10%) |
Mar 09, 2009 | 17.53 | 18.00 | 17.35 | 17.59 | 637,651 | -0.05(-0.26%) |
Mar 06, 2009 | 17.93 | 18.59 | 17.34 | 17.64 | 0 | -0.19(-1.06%) |
Mar 05, 2009 | 18.29 | 18.42 | 17.67 | 17.83 | 726,262 | -0.79(-4.26%) |
Mar 04, 2009 | 17.55 | 18.91 | 17.55 | 18.62 | 843,069 | +0.14(+0.74%) |
Mar 02, 2009 | 19.29 | 19.44 | 18.38 | 18.48 | 822,838 | -1.22(-6.20%) |
Feb 27, 2009 | 19.43 | 20.37 | 19.19 | 19.70 | 0 | -0.25(-1.27%) |
Feb 26, 2009 | 20.45 | 20.72 | 19.91 | 19.96 | 731,800 | -0.31(-1.51%) |
Feb 25, 2009 | 20.39 | 20.61 | 20.04 | 20.26 | 829,114 | -0.27(-1.30%) |
Feb 24, 2009 | 20.05 | 20.62 | 19.80 | 20.53 | 972,097 | +0.59(+2.97%) |
Feb 23, 2009 | 20.93 | 21.09 | 19.88 | 19.94 | 876,253 | -0.76(-3.67%) |
Feb 20, 2009 | 20.60 | 21.17 | 20.21 | 20.70 | 0 | -0.33(-1.55%) |
Feb 19, 2009 | 21.18 | 21.38 | 20.97 | 21.02 | 807,977 | +0.14(+0.65%) |
Feb 18, 2009 | 21.10 | 21.10 | 20.71 | 20.89 | 1,366,490 | +0.03(+0.16%) |
Feb 17, 2009 | 21.08 | 21.26 | 20.77 | 20.85 | 1,156,454 | -0.90(-4.12%) |
Feb 13, 2009 | 21.64 | 22.02 | 21.57 | 21.75 | 723,461 | +0.08(+0.36%) |
Feb 12, 2009 | 21.21 | 21.73 | 20.87 | 21.67 | 761,444 | +0.32(+1.52%) |
Feb 11, 2009 | 21.55 | 21.80 | 21.14 | 21.35 | 801,610 | -0.15(-0.70%) |
Feb 10, 2009 | 21.93 | 22.32 | 21.40 | 21.50 | 1,124,584 | -0.32(-1.46%) |
Feb 09, 2009 | 21.65 | 21.93 | 21.29 | 21.82 | 988,570 | +0.07(+0.30%) |
Feb 06, 2009 | 21.10 | 22.07 | 20.77 | 21.75 | 1,353,372 | +1.20(+5.82%) |
Feb 05, 2009 | 20.12 | 20.69 | 19.87 | 20.56 | 847,429 | +0.38(+1.87%) |
Feb 04, 2009 | 20.11 | 20.46 | 19.92 | 20.18 | 665,323 | +0.12(+0.62%) |
Feb 03, 2009 | 19.88 | 20.22 | 19.59 | 20.05 | 967,156 | +0.39(+1.98%) |
Feb 02, 2009 | 19.27 | 19.78 | 19.11 | 19.66 | 968,025 | +0.19(+0.97%) |
Jan 30, 2009 | 19.92 | 20.17 | 19.33 | 19.48 | 0 | -0.27(-1.35%) |
Jan 29, 2009 | 19.97 | 20.18 | 19.57 | 19.74 | 579,886 | -0.48(-2.38%) |
Jan 28, 2009 | 20.11 | 20.32 | 19.96 | 20.22 | 606,098 | +0.34(+1.73%) |
Jan 27, 2009 | 19.58 | 20.09 | 19.38 | 19.88 | 534,794 | +0.29(+1.49%) |
Jan 26, 2009 | 19.10 | 19.78 | 19.10 | 19.59 | 754,865 | +0.60(+3.19%) |
Jan 23, 2009 | 18.33 | 19.05 | 18.12 | 18.98 | 668,849 | +0.37(+1.99%) |
Jan 22, 2009 | 18.81 | 18.86 | 18.20 | 18.61 | 977,193 | -0.36(-1.92%) |
Jan 21, 2009 | 18.29 | 19.04 | 18.08 | 18.98 | 1,283,214 | +0.84(+4.62%) |
Jan 20, 2009 | 18.81 | 19.21 | 18.05 | 18.14 | 945,038 | -0.79(-4.16%) |
Jan 16, 2009 | 18.63 | 19.20 | 18.55 | 18.92 | 0 | +0.46(+2.46%) |
Jan 15, 2009 | 18.70 | 18.70 | 17.71 | 18.47 | 1,421,090 | -0.16(-0.87%) |
Jan 14, 2009 | 19.26 | 19.33 | 18.46 | 18.63 | 843,846 | -0.81(-4.18%) |
Jan 13, 2009 | 19.44 | 19.60 | 19.13 | 19.44 | 939,191 | -0.06(-0.30%) |
Jan 12, 2009 | 19.92 | 20.06 | 19.31 | 19.50 | 541,904 | -0.46(-2.31%) |
Jan 09, 2009 | 20.53 | 20.53 | 19.70 | 19.96 | 606,316 | -0.58(-2.82%) |
Jan 08, 2009 | 20.02 | 20.56 | 19.79 | 20.54 | 845,338 | +0.30(+1.48%) |
Jan 07, 2009 | 20.92 | 20.92 | 20.09 | 20.24 | 557,555 | -0.85(-4.04%) |
Jan 06, 2009 | 21.61 | 21.73 | 20.97 | 21.10 | 813,697 | -0.19(-0.89%) |
Jan 05, 2009 | 20.97 | 21.30 | 20.78 | 21.28 | 700,316 | +0.25(+1.17%) |
Jan 02, 2009 | 20.43 | 21.14 | 20.32 | 21.04 | 0 | +0.67(+3.29%) |
Jan 01, 2009 | 19.87 | 20.44 | 19.74 | 20.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.87 | 20.44 | 19.74 | 20.37 | 491,484 | +0.55(+2.76%) |
Dec 30, 2008 | 19.50 | 19.85 | 19.24 | 19.82 | 655,567 | +0.51(+2.66%) |
Dec 29, 2008 | 19.33 | 19.50 | 18.99 | 19.31 | 678,397 | -0.10(-0.50%) |
Dec 26, 2008 | 19.21 | 19.40 | 18.90 | 19.40 | 358,830 | +0.23(+1.22%) |
Dec 24, 2008 | 18.92 | 19.17 | 18.70 | 19.17 | 298,263 | +0.16(+0.85%) |
Dec 23, 2008 | 19.50 | 19.66 | 18.88 | 19.01 | 774,182 | -0.27(-1.38%) |
Dec 22, 2008 | 19.51 | 19.91 | 18.94 | 19.27 | 930,482 | -0.31(-1.59%) |
Dec 19, 2008 | 19.94 | 20.32 | 19.36 | 19.59 | 1,518,801 | -0.25(-1.28%) |
Dec 18, 2008 | 20.32 | 20.37 | 19.55 | 19.84 | 1,071,277 | -0.37(-1.83%) |
Dec 17, 2008 | 20.07 | 20.47 | 19.86 | 20.21 | 828,966 | -0.14(-0.67%) |
Dec 16, 2008 | 19.66 | 20.40 | 19.60 | 20.35 | 795,095 | +0.82(+4.19%) |
Dec 15, 2008 | 19.87 | 20.35 | 19.14 | 19.53 | 767,546 | -0.23(-1.15%) |
Dec 12, 2008 | 19.29 | 19.90 | 18.80 | 19.76 | 760,285 | +0.14(+0.73%) |
Dec 11, 2008 | 19.28 | 20.74 | 19.19 | 19.61 | 848,921 | -0.63(-3.12%) |
Dec 10, 2008 | 19.70 | 20.30 | 19.53 | 20.24 | 1,149,778 | +0.85(+4.39%) |
Dec 09, 2008 | 19.63 | 20.09 | 19.03 | 19.39 | 1,177,781 | -0.10(-0.53%) |
Dec 08, 2008 | 19.24 | 20.07 | 19.23 | 19.50 | 1,414,686 | +0.58(+3.06%) |
Dec 05, 2008 | 18.02 | 18.96 | 17.44 | 18.92 | 1,236,567 | +0.60(+3.30%) |
Dec 04, 2008 | 19.76 | 19.78 | 17.82 | 18.31 | 988,218 | -1.57(-7.88%) |
Dec 03, 2008 | 19.02 | 19.96 | 18.87 | 19.88 | 955,594 | +0.08(+0.39%) |
Dec 02, 2008 | 19.42 | 19.84 | 19.03 | 19.80 | 841,260 | +0.64(+3.32%) |
Dec 01, 2008 | 20.57 | 20.80 | 19.09 | 19.16 | 1,211,667 | -1.98(-9.38%) |
Nov 28, 2008 | 20.92 | 21.15 | 20.23 | 21.15 | 528,606 | +0.16(+0.74%) |
Nov 26, 2008 | 20.47 | 21.13 | 20.15 | 20.99 | 1,185,117 | +0.05(+0.22%) |
Nov 25, 2008 | 20.95 | 21.16 | 20.11 | 20.95 | 1,086,030 | +0.18(+0.88%) |
Nov 24, 2008 | 19.94 | 21.13 | 19.50 | 20.76 | 1,037,453 | +1.03(+5.24%) |
Nov 21, 2008 | 18.24 | 19.73 | 17.83 | 19.73 | 1,422,651 | +2.04(+11.54%) |
Nov 20, 2008 | 19.42 | 19.48 | 17.56 | 17.69 | 1,446,770 | -1.89(-9.66%) |
Nov 19, 2008 | 20.90 | 21.45 | 19.57 | 19.58 | 1,072,989 | -1.37(-6.55%) |
Nov 18, 2008 | 20.78 | 21.25 | 19.98 | 20.95 | 980,779 | +0.22(+1.07%) |
Nov 17, 2008 | 20.58 | 21.38 | 20.28 | 20.73 | 959,567 | -0.05(-0.22%) |
Nov 14, 2008 | 21.04 | 21.62 | 20.23 | 20.78 | 0 | -0.52(-2.44%) |
Nov 13, 2008 | 19.27 | 21.30 | 18.83 | 21.30 | 1,241,099 | +2.07(+10.79%) |
Nov 12, 2008 | 20.33 | 20.37 | 18.96 | 19.22 | 1,135,274 | -1.53(-7.39%) |
Nov 11, 2008 | 21.26 | 21.26 | 20.48 | 20.76 | 739,331 | -0.76(-3.53%) |
Nov 10, 2008 | 21.60 | 22.06 | 20.95 | 21.52 | 1,256,442 | +0.27(+1.25%) |
Nov 07, 2008 | 21.63 | 22.18 | 20.67 | 21.25 | 1,653,380 | -0.38(-1.74%) |
Nov 06, 2008 | 23.08 | 23.27 | 21.49 | 21.63 | 697,578 | -1.60(-6.89%) |
Nov 05, 2008 | 23.45 | 24.00 | 23.06 | 23.23 | 729,271 | -0.57(-2.38%) |
Nov 04, 2008 | 23.70 | 24.28 | 23.37 | 23.79 | 1,105,848 | +0.73(+3.16%) |
Nov 03, 2008 | 23.28 | 23.76 | 22.95 | 23.06 | 807,666 | -0.46(-1.96%) |
Oct 31, 2008 | 23.53 | 23.85 | 22.88 | 23.53 | 1,159,814 | -0.16(-0.69%) |
Oct 30, 2008 | 22.76 | 23.73 | 21.94 | 23.69 | 1,440,038 | +1.30(+5.81%) |
Oct 29, 2008 | 22.17 | 23.10 | 21.93 | 22.39 | 1,862,116 | +0.49(+2.23%) |
Oct 28, 2008 | 20.97 | 21.92 | 19.89 | 21.90 | 1,586,582 | +1.45(+7.09%) |
Oct 27, 2008 | 21.54 | 21.89 | 20.45 | 20.45 | 960,249 | -1.27(-5.86%) |
Oct 24, 2008 | 20.81 | 22.05 | 20.52 | 21.73 | 1,662,719 | -0.60(-2.68%) |
Oct 23, 2008 | 22.41 | 23.53 | 21.31 | 22.32 | 1,869,257 | +0.16(+0.73%) |
Oct 22, 2008 | 23.04 | 23.14 | 21.54 | 22.16 | 912,362 | -1.57(-6.60%) |
Oct 21, 2008 | 23.88 | 24.68 | 23.40 | 23.73 | 1,018,628 | -0.53(-2.17%) |
Oct 20, 2008 | 22.66 | 24.36 | 22.54 | 24.25 | 1,195,922 | +2.13(+9.61%) |
Oct 17, 2008 | 21.39 | 23.12 | 20.96 | 22.13 | 2,266,799 | +0.51(+2.38%) |
Oct 16, 2008 | 20.51 | 21.69 | 19.39 | 21.62 | 1,567,404 | +1.27(+6.23%) |
Oct 15, 2008 | 21.78 | 21.78 | 20.05 | 20.35 | 1,471,768 | -1.77(-8.02%) |
Oct 14, 2008 | 23.08 | 23.75 | 21.03 | 22.12 | 1,578,869 | -0.28(-1.25%) |
Oct 13, 2008 | 19.77 | 22.40 | 19.52 | 22.40 | 1,261,984 | +3.35(+17.61%) |
Oct 10, 2008 | 19.66 | 20.17 | 17.60 | 19.05 | 2,516,363 | -1.53(-7.43%) |
Oct 09, 2008 | 23.23 | 23.80 | 20.57 | 20.57 | 1,502,431 | -2.60(-11.22%) |
Oct 08, 2008 | 22.97 | 24.07 | 21.88 | 23.18 | 2,311,686 | -0.28(-1.19%) |
Oct 07, 2008 | 24.97 | 25.48 | 23.43 | 23.45 | 1,958,409 | -1.15(-4.68%) |
Oct 06, 2008 | 25.35 | 25.35 | 22.80 | 24.61 | 2,361,446 | -1.42(-5.45%) |
Oct 03, 2008 | 25.81 | 27.30 | 25.66 | 26.02 | 0 | +0.32(+1.24%) |
Oct 02, 2008 | 26.76 | 26.95 | 25.68 | 25.70 | 1,091,045 | -1.38(-5.09%) |
Oct 01, 2008 | 27.08 | 27.30 | 26.55 | 27.08 | 875,678 | -0.34(-1.23%) |
Sep 30, 2008 | 26.23 | 27.42 | 25.78 | 27.42 | 1,331,684 | +1.58(+6.11%) |
Sep 29, 2008 | 28.31 | 28.56 | 25.46 | 25.84 | 1,394,148 | -3.13(-10.81%) |
Sep 26, 2008 | 28.63 | 29.00 | 28.18 | 28.97 | 0 | -0.21(-0.74%) |
Sep 25, 2008 | 29.24 | 29.61 | 28.96 | 29.19 | 1,436,817 | -0.03(-0.11%) |
Sep 24, 2008 | 29.74 | 30.11 | 29.06 | 29.22 | 1,333,785 | -0.44(-1.47%) |
Sep 23, 2008 | 30.24 | 30.74 | 29.45 | 29.66 | 1,365,864 | -0.60(-2.00%) |
Sep 22, 2008 | 31.56 | 31.59 | 30.12 | 30.26 | 1,213,632 | -1.11(-3.52%) |
Sep 19, 2008 | 30.94 | 32.63 | 30.89 | 31.37 | 0 | +0.87(+2.86%) |
Sep 18, 2008 | 29.66 | 30.77 | 29.16 | 30.50 | 1,910,873 | +1.08(+3.67%) |
Sep 17, 2008 | 29.53 | 29.88 | 28.49 | 29.42 | 2,197,220 | -0.29(-0.96%) |
Sep 16, 2008 | 28.59 | 29.81 | 27.93 | 29.70 | 2,339,581 | +0.44(+1.49%) |
Sep 15, 2008 | 29.24 | 29.96 | 28.46 | 29.27 | 1,801,143 | -0.96(-3.18%) |
Sep 12, 2008 | 28.82 | 30.46 | 28.82 | 30.23 | 1,053,027 | +1.13(+3.89%) |
Sep 11, 2008 | 28.59 | 29.27 | 28.08 | 29.10 | 1,273,549 | +0.33(+1.15%) |
Sep 10, 2008 | 28.15 | 28.98 | 27.82 | 28.77 | 1,792,975 | +0.76(+2.72%) |
Sep 09, 2008 | 29.36 | 29.42 | 28.01 | 28.01 | 1,592,818 | -1.61(-5.44%) |
Sep 08, 2008 | 29.91 | 29.97 | 29.25 | 29.62 | 1,086,652 | +0.17(+0.57%) |
Sep 05, 2008 | 29.73 | 29.89 | 28.51 | 29.45 | 0 | -0.25(-0.83%) |
Sep 04, 2008 | 29.90 | 30.11 | 29.16 | 29.70 | 1,234,046 | -0.12(-0.39%) |
Sep 03, 2008 | 29.75 | 30.33 | 29.55 | 29.81 | 1,129,865 | -0.18(-0.59%) |
Sep 02, 2008 | 30.65 | 30.65 | 29.74 | 29.99 | 936,044 | -0.77(-2.49%) |
Aug 29, 2008 | 31.22 | 31.35 | 30.56 | 30.76 | 0 | -0.42(-1.33%) |
Aug 28, 2008 | 31.21 | 31.39 | 30.55 | 31.17 | 440,558 | +0.12(+0.40%) |
Aug 27, 2008 | 30.89 | 31.32 | 30.81 | 31.05 | 706,946 | +0.38(+1.23%) |
Aug 26, 2008 | 30.56 | 31.11 | 30.55 | 30.67 | 1,217,530 | +0.08(+0.25%) |
Aug 25, 2008 | 31.09 | 31.31 | 30.51 | 30.59 | 745,998 | -0.65(-2.08%) |
Aug 22, 2008 | 31.32 | 31.50 | 30.89 | 31.24 | 0 | -0.11(-0.35%) |
Aug 21, 2008 | 30.95 | 31.50 | 30.87 | 31.35 | 1,257,548 | +0.35(+1.13%) |
Aug 20, 2008 | 31.08 | 31.35 | 30.74 | 31.00 | 964,661 | -0.06(-0.21%) |
Aug 19, 2008 | 30.50 | 31.14 | 30.50 | 31.07 | 543,107 | +0.57(+1.85%) |
Aug 18, 2008 | 30.88 | 31.22 | 30.48 | 30.50 | 967,863 | -0.34(-1.10%) |
Aug 15, 2008 | 30.87 | 31.13 | 30.58 | 30.84 | 0 | -0.02(-0.06%) |
Aug 14, 2008 | 31.15 | 31.23 | 30.57 | 30.86 | 718,138 | -0.51(-1.64%) |
Aug 13, 2008 | 31.02 | 31.46 | 30.55 | 31.37 | 929,074 | +0.40(+1.28%) |
Aug 12, 2008 | 30.75 | 31.15 | 30.65 | 30.98 | 1,114,972 | +0.29(+0.95%) |
Aug 11, 2008 | 30.26 | 30.75 | 29.94 | 30.68 | 1,892,854 | +0.49(+1.61%) |
Aug 08, 2008 | 31.29 | 31.73 | 29.70 | 30.20 | 2,806,130 | -2.36(-7.25%) |
Aug 07, 2008 | 32.36 | 32.97 | 32.06 | 32.56 | 1,207,725 | +0.09(+0.28%) |
Aug 06, 2008 | 31.66 | 32.53 | 31.66 | 32.47 | 1,111,373 | +0.83(+2.63%) |
Aug 05, 2008 | 31.18 | 31.68 | 30.67 | 31.63 | 1,363,640 | +0.62(+2.01%) |
Aug 04, 2008 | 31.72 | 31.91 | 30.73 | 31.01 | 902,539 | -0.77(-2.41%) |
Aug 01, 2008 | 32.52 | 32.93 | 31.76 | 31.78 | 875,782 | -0.59(-1.83%) |
Jul 31, 2008 | 32.69 | 32.92 | 32.03 | 32.37 | 881,014 | -0.46(-1.41%) |
Jul 30, 2008 | 32.22 | 32.92 | 31.98 | 32.83 | 1,050,624 | +0.64(+1.98%) |
Jul 29, 2008 | 32.50 | 32.57 | 31.66 | 32.19 | 834,587 | -0.39(-1.20%) |
Jul 28, 2008 | 32.22 | 32.75 | 31.98 | 32.58 | 882,286 | +0.37(+1.15%) |
Jul 25, 2008 | 32.91 | 33.33 | 32.12 | 32.21 | 1,191,913 | -0.70(-2.13%) |
Jul 24, 2008 | 33.15 | 33.78 | 32.48 | 32.91 | 747,522 | -0.21(-0.65%) |
Jul 23, 2008 | 33.49 | 33.80 | 32.97 | 33.13 | 1,013,030 | -0.44(-1.32%) |
Jul 22, 2008 | 34.47 | 34.88 | 33.46 | 33.57 | 1,194,622 | -1.07(-3.10%) |
Jul 21, 2008 | 34.04 | 34.74 | 33.74 | 34.64 | 713,422 | +0.64(+1.89%) |
Jul 18, 2008 | 33.89 | 34.72 | 33.36 | 34.00 | 1,631,870 | -0.10(-0.29%) |
Jul 17, 2008 | 35.55 | 35.62 | 33.86 | 34.10 | 1,210,308 | -1.38(-3.89%) |
Jul 16, 2008 | 36.77 | 37.00 | 35.25 | 35.47 | 937,925 | -1.25(-3.42%) |
Jul 15, 2008 | 37.50 | 37.64 | 36.57 | 36.73 | 857,164 | -1.04(-2.75%) |
Jul 14, 2008 | 37.58 | 38.00 | 37.50 | 37.77 | 840,354 | +0.46(+1.24%) |
Jul 11, 2008 | 36.62 | 37.60 | 36.48 | 37.31 | 1,123,927 | +0.53(+1.45%) |
Jul 10, 2008 | 36.77 | 37.14 | 36.38 | 36.77 | 678,003 | +0.05(+0.12%) |
Jul 09, 2008 | 36.18 | 36.98 | 35.94 | 36.73 | 938,747 | +0.64(+1.77%) |
Jul 08, 2008 | 36.59 | 36.68 | 35.23 | 36.09 | 1,073,769 | -0.61(-1.66%) |
Jul 07, 2008 | 37.50 | 37.61 | 36.19 | 36.70 | 1,123,549 | -0.75(-2.01%) |
Jul 04, 2008 | 38.22 | 38.26 | 36.92 | 37.46 | 788,628 | +0.00(+0.00%) |
Jul 03, 2008 | 38.22 | 38.26 | 36.92 | 37.46 | 788,628 | -0.81(-2.11%) |
Jul 02, 2008 | 38.83 | 39.24 | 38.12 | 38.26 | 921,029 | -0.50(-1.29%) |
Jul 01, 2008 | 38.33 | 38.93 | 37.95 | 38.76 | 902,160 | +0.10(+0.25%) |
Jun 30, 2008 | 37.90 | 38.87 | 37.83 | 38.67 | 1,031,325 | +0.88(+2.34%) |
Jun 27, 2008 | 37.61 | 37.99 | 37.60 | 37.78 | 1,043,888 | +0.25(+0.66%) |
Jun 26, 2008 | 37.33 | 37.93 | 36.98 | 37.54 | 807,567 | -0.23(-0.62%) |
Jun 25, 2008 | 37.91 | 38.15 | 37.18 | 37.77 | 776,614 | -0.13(-0.34%) |
Jun 24, 2008 | 38.24 | 38.35 | 37.83 | 37.90 | 766,926 | -0.45(-1.17%) |
Jun 23, 2008 | 37.73 | 38.55 | 37.63 | 38.35 | 798,548 | +0.84(+2.24%) |
Jun 20, 2008 | 37.88 | 38.54 | 37.47 | 37.51 | 1,457,188 | -0.39(-1.03%) |
Jun 19, 2008 | 38.31 | 38.55 | 37.74 | 37.90 | 607,521 | -0.46(-1.19%) |
Jun 18, 2008 | 38.17 | 38.57 | 38.16 | 38.35 | 720,078 | +0.07(+0.19%) |
Jun 17, 2008 | 38.12 | 38.46 | 38.11 | 38.28 | 558,927 | +0.20(+0.51%) |
Jun 16, 2008 | 37.55 | 38.11 | 37.44 | 38.09 | 586,311 | +0.49(+1.30%) |
Jun 13, 2008 | 38.10 | 38.37 | 37.31 | 37.60 | 816,922 | -0.31(-0.81%) |
Jun 12, 2008 | 38.26 | 38.26 | 37.66 | 37.91 | 500,631 | -0.23(-0.61%) |
Jun 11, 2008 | 38.41 | 38.63 | 38.07 | 38.14 | 764,276 | -0.25(-0.66%) |
Jun 10, 2008 | 38.22 | 38.50 | 37.99 | 38.39 | 682,695 | -0.24(-0.62%) |
Jun 09, 2008 | 38.33 | 38.95 | 38.33 | 38.63 | 1,539,104 | +0.30(+0.78%) |
Jun 06, 2008 | 38.80 | 39.37 | 38.34 | 38.34 | 851,854 | -0.45(-1.16%) |
Jun 05, 2008 | 38.17 | 38.79 | 37.95 | 38.78 | 1,114,178 | +0.64(+1.69%) |
Jun 04, 2008 | 38.18 | 38.54 | 37.93 | 38.14 | 780,657 | -0.23(-0.61%) |
Jun 03, 2008 | 38.47 | 38.65 | 38.09 | 38.37 | 1,286,421 | -0.05(-0.12%) |
Jun 02, 2008 | 39.04 | 39.20 | 38.03 | 38.42 | 1,550,455 | -0.79(-2.01%) |
May 30, 2008 | 39.33 | 39.99 | 39.04 | 39.21 | 2,684,030 | -0.16(-0.41%) |
May 29, 2008 | 39.75 | 39.97 | 39.34 | 39.37 | 538,685 | -0.37(-0.93%) |
May 28, 2008 | 39.79 | 39.83 | 39.23 | 39.74 | 454,909 | +0.13(+0.33%) |
May 27, 2008 | 39.19 | 39.86 | 39.19 | 39.61 | 634,715 | +0.50(+1.28%) |
May 26, 2008 | 39.80 | 40.19 | 39.04 | 39.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.80 | 40.19 | 39.04 | 39.11 | 753,012 | -0.74(-1.86%) |
May 22, 2008 | 40.27 | 40.27 | 39.54 | 39.85 | 1,007,954 | -0.41(-1.02%) |
May 21, 2008 | 38.97 | 41.42 | 38.82 | 40.26 | 3,119,549 | +2.07(+5.43%) |
May 20, 2008 | 37.91 | 38.61 | 37.91 | 38.19 | 463,928 | +0.18(+0.46%) |
May 19, 2008 | 38.32 | 38.44 | 37.83 | 38.01 | 373,266 | -0.21(-0.56%) |
May 16, 2008 | 38.06 | 38.26 | 37.76 | 38.22 | 649,388 | +0.90(+2.42%) |
May 15, 2008 | 37.07 | 37.59 | 36.99 | 37.32 | 685,905 | +0.42(+1.13%) |
May 14, 2008 | 37.13 | 37.26 | 36.85 | 36.91 | 390,632 | -0.18(-0.49%) |
May 13, 2008 | 36.67 | 37.16 | 36.47 | 37.09 | 437,620 | +0.36(+0.97%) |
May 12, 2008 | 36.14 | 36.80 | 35.95 | 36.73 | 646,104 | +0.58(+1.60%) |
May 09, 2008 | 36.27 | 36.27 | 35.80 | 36.15 | 278,576 | -0.13(-0.36%) |
May 08, 2008 | 36.35 | 36.35 | 35.89 | 36.28 | 636,357 | +0.14(+0.38%) |
May 07, 2008 | 36.04 | 36.66 | 35.92 | 36.14 | 679,166 | +0.10(+0.27%) |
May 06, 2008 | 35.48 | 36.32 | 35.45 | 36.05 | 835,676 | +0.44(+1.22%) |
May 05, 2008 | 35.12 | 35.71 | 34.88 | 35.61 | 1,184,698 | +0.58(+1.65%) |
May 02, 2008 | 34.04 | 35.47 | 33.54 | 35.03 | 2,548,145 | +1.88(+5.67%) |