Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.82 | 19.48 | 18.77 | 19.06 | 721,979 | +0.43(+2.31%) |
Mar 30, 2009 | 19.01 | 19.39 | 18.40 | 18.63 | 971,207 | -2.15(-10.35%) |
Mar 26, 2009 | 20.11 | 20.80 | 19.82 | 20.78 | 1,432,453 | +0.96(+4.84%) |
Mar 25, 2009 | 19.80 | 20.71 | 19.13 | 19.82 | 1,332,828 | -0.10(-0.50%) |
Mar 24, 2009 | 19.15 | 20.17 | 19.15 | 19.92 | 1,053,037 | +0.47(+2.42%) |
Mar 23, 2009 | 18.83 | 19.46 | 18.82 | 19.45 | 630,387 | +1.35(+7.46%) |
Mar 20, 2009 | 18.75 | 18.89 | 17.78 | 18.10 | 759,573 | -0.60(-3.23%) |
Mar 19, 2009 | 19.01 | 19.08 | 18.50 | 18.70 | 476,165 | -0.20(-1.03%) |
Mar 18, 2009 | 17.87 | 19.01 | 17.65 | 18.90 | 1,202,930 | +0.92(+5.12%) |
Mar 17, 2009 | 17.57 | 17.98 | 17.21 | 17.98 | 641,882 | +0.49(+2.80%) |
Mar 16, 2009 | 18.16 | 18.16 | 17.41 | 17.49 | 673,668 | -0.27(-1.52%) |
Mar 13, 2009 | 17.50 | 17.92 | 17.38 | 17.76 | 0 | +0.33(+1.89%) |
Mar 12, 2009 | 16.64 | 17.49 | 16.15 | 17.43 | 1,034,257 | +0.72(+4.31%) |
Mar 11, 2009 | 16.25 | 16.82 | 15.91 | 16.71 | 1,292,542 | +0.45(+2.77%) |
Mar 10, 2009 | 15.32 | 16.27 | 15.00 | 16.26 | 1,409,317 | +1.09(+7.19%) |
Mar 09, 2009 | 15.45 | 15.98 | 15.09 | 15.17 | 1,181,772 | -0.42(-2.69%) |
Mar 06, 2009 | 16.29 | 16.38 | 15.26 | 15.59 | 0 | -0.43(-2.68%) |
Mar 05, 2009 | 16.50 | 16.80 | 15.86 | 16.02 | 1,348,383 | -0.74(-4.42%) |
Mar 04, 2009 | 15.88 | 17.06 | 15.88 | 16.76 | 1,258,669 | +1.01(+6.41%) |
Mar 02, 2009 | 16.25 | 16.43 | 15.70 | 15.75 | 809,903 | -0.88(-5.29%) |
Feb 27, 2009 | 16.50 | 17.11 | 16.33 | 16.63 | 0 | -0.19(-1.13%) |
Feb 26, 2009 | 17.90 | 18.12 | 16.68 | 16.82 | 1,465,423 | -0.87(-4.92%) |
Feb 25, 2009 | 17.75 | 18.09 | 17.15 | 17.69 | 1,042,909 | -0.14(-0.79%) |
Feb 24, 2009 | 16.71 | 18.00 | 16.69 | 17.83 | 1,554,379 | +1.21(+7.28%) |
Feb 23, 2009 | 16.99 | 17.25 | 16.52 | 16.62 | 1,323,801 | -0.29(-1.71%) |
Feb 20, 2009 | 16.95 | 17.28 | 16.61 | 16.91 | 934,619 | -0.28(-1.63%) |
Feb 19, 2009 | 17.89 | 18.40 | 17.13 | 17.19 | 968,100 | -0.77(-4.29%) |
Feb 18, 2009 | 18.08 | 18.14 | 17.52 | 17.96 | 1,299,711 | +0.03(+0.17%) |
Feb 17, 2009 | 18.47 | 18.77 | 17.86 | 17.93 | 1,706,695 | -1.14(-5.98%) |
Feb 13, 2009 | 18.92 | 19.81 | 18.84 | 19.07 | 1,141,391 | +0.25(+1.33%) |
Feb 12, 2009 | 17.74 | 18.85 | 17.56 | 18.82 | 1,481,651 | +0.74(+4.09%) |
Feb 11, 2009 | 18.29 | 18.62 | 17.72 | 18.08 | 1,440,863 | -0.16(-0.88%) |
Feb 10, 2009 | 19.10 | 19.98 | 17.97 | 18.24 | 1,903,821 | -1.38(-7.03%) |
Feb 09, 2009 | 19.17 | 19.66 | 19.09 | 19.62 | 1,184,694 | +0.13(+0.67%) |
Feb 06, 2009 | 18.74 | 19.58 | 18.57 | 19.49 | 1,277,092 | +0.73(+3.89%) |
Feb 05, 2009 | 17.99 | 19.06 | 17.04 | 18.76 | 1,573,902 | +0.64(+3.53%) |
Feb 04, 2009 | 17.81 | 18.40 | 17.73 | 18.12 | 1,403,865 | +0.33(+1.85%) |
Feb 03, 2009 | 18.05 | 18.16 | 17.45 | 17.79 | 1,556,679 | -0.13(-0.73%) |
Feb 02, 2009 | 18.07 | 18.33 | 15.24 | 17.92 | 2,204,984 | -1.15(-6.03%) |
Jan 30, 2009 | 19.73 | 19.88 | 18.97 | 19.07 | 0 | -0.64(-3.25%) |
Jan 29, 2009 | 19.84 | 19.89 | 19.21 | 19.71 | 1,189,096 | -0.33(-1.65%) |
Jan 28, 2009 | 20.23 | 20.56 | 19.78 | 20.04 | 1,904,151 | +0.12(+0.60%) |
Jan 27, 2009 | 19.20 | 20.08 | 19.02 | 19.92 | 1,206,902 | +0.91(+4.79%) |
Jan 26, 2009 | 18.83 | 19.63 | 18.68 | 19.01 | 854,153 | +0.23(+1.22%) |
Jan 23, 2009 | 17.65 | 19.14 | 17.59 | 18.78 | 884,158 | +0.73(+4.04%) |
Jan 22, 2009 | 17.90 | 18.46 | 17.40 | 18.05 | 1,200,850 | -0.25(-1.37%) |
Jan 21, 2009 | 18.12 | 18.31 | 17.58 | 18.30 | 1,659,546 | +0.58(+3.27%) |
Jan 20, 2009 | 19.14 | 19.36 | 17.65 | 17.72 | 1,308,901 | -1.57(-8.14%) |
Jan 16, 2009 | 19.17 | 19.46 | 18.52 | 19.29 | 699,305 | +0.45(+2.39%) |
Jan 15, 2009 | 18.50 | 18.99 | 17.82 | 18.84 | 660,887 | +0.35(+1.89%) |
Jan 14, 2009 | 19.04 | 19.17 | 18.28 | 18.49 | 1,059,543 | -0.70(-3.65%) |
Jan 13, 2009 | 18.79 | 19.44 | 17.98 | 19.19 | 1,661,541 | +0.38(+2.02%) |
Jan 12, 2009 | 19.01 | 19.32 | 18.56 | 18.81 | 1,099,064 | -0.20(-1.05%) |
Jan 09, 2009 | 19.19 | 19.23 | 18.40 | 19.01 | 1,578,790 | -0.01(-0.05%) |
Jan 08, 2009 | 20.10 | 20.33 | 18.84 | 19.02 | 2,324,449 | -1.06(-5.28%) |
Jan 07, 2009 | 20.72 | 20.72 | 19.89 | 20.08 | 1,508,223 | -0.99(-4.70%) |
Jan 06, 2009 | 20.50 | 21.32 | 20.39 | 21.07 | 1,726,566 | +0.78(+3.84%) |
Jan 05, 2009 | 19.50 | 20.31 | 19.24 | 20.29 | 1,239,499 | +0.63(+3.20%) |
Jan 02, 2009 | 18.85 | 19.78 | 18.63 | 19.66 | 0 | +0.82(+4.35%) |
Jan 01, 2009 | 18.47 | 19.05 | 18.38 | 18.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.47 | 19.05 | 18.38 | 18.84 | 734,143 | +0.47(+2.56%) |
Dec 30, 2008 | 17.94 | 18.41 | 17.81 | 18.37 | 560,496 | +0.45(+2.51%) |
Dec 29, 2008 | 17.88 | 17.92 | 17.47 | 17.92 | 572,067 | +0.07(+0.39%) |
Dec 26, 2008 | 17.55 | 17.86 | 17.49 | 17.85 | 325,318 | +0.29(+1.65%) |
Dec 24, 2008 | 17.32 | 17.59 | 17.08 | 17.56 | 207,807 | +0.13(+0.75%) |
Dec 23, 2008 | 17.34 | 17.74 | 17.06 | 17.43 | 781,942 | +0.23(+1.34%) |
Dec 22, 2008 | 17.91 | 17.91 | 16.73 | 17.20 | 770,463 | -0.65(-3.64%) |
Dec 19, 2008 | 17.50 | 18.01 | 17.39 | 17.85 | 1,232,173 | +0.43(+2.47%) |
Dec 18, 2008 | 17.98 | 17.98 | 17.08 | 17.42 | 1,053,647 | -0.32(-1.80%) |
Dec 17, 2008 | 16.91 | 18.04 | 16.77 | 17.74 | 1,535,289 | +0.70(+4.11%) |
Dec 16, 2008 | 16.06 | 17.12 | 15.91 | 17.04 | 1,192,950 | +1.26(+7.98%) |
Dec 15, 2008 | 16.45 | 16.45 | 15.53 | 15.78 | 1,467,257 | -0.60(-3.66%) |
Dec 12, 2008 | 14.56 | 16.64 | 14.44 | 16.38 | 0 | +1.36(+9.05%) |
Dec 11, 2008 | 15.23 | 15.68 | 14.87 | 15.02 | 666,714 | -0.36(-2.34%) |
Dec 10, 2008 | 15.57 | 15.84 | 15.09 | 15.38 | 810,738 | -0.09(-0.58%) |
Dec 09, 2008 | 15.02 | 16.15 | 14.77 | 15.47 | 1,482,725 | +0.32(+2.11%) |
Dec 08, 2008 | 14.88 | 15.37 | 14.79 | 15.15 | 943,425 | +0.63(+4.34%) |
Dec 05, 2008 | 13.88 | 14.54 | 13.55 | 14.52 | 1,402,902 | +0.27(+1.89%) |
Dec 04, 2008 | 13.78 | 14.64 | 13.52 | 14.25 | 1,992,168 | +0.22(+1.57%) |
Dec 03, 2008 | 13.55 | 14.25 | 13.00 | 14.03 | 1,698,955 | +0.68(+5.09%) |
Dec 02, 2008 | 12.99 | 13.41 | 12.61 | 13.35 | 1,697,730 | +0.53(+4.13%) |
Dec 01, 2008 | 13.40 | 13.40 | 12.79 | 12.82 | 1,455,847 | -0.98(-7.10%) |
Nov 28, 2008 | 13.78 | 13.90 | 13.52 | 13.80 | 567,887 | -0.11(-0.79%) |
Nov 26, 2008 | 12.94 | 14.01 | 12.86 | 13.91 | 1,310,725 | +0.73(+5.54%) |
Nov 25, 2008 | 13.80 | 13.80 | 12.94 | 13.18 | 1,548,154 | -0.29(-2.15%) |
Nov 24, 2008 | 12.84 | 13.74 | 12.76 | 13.47 | 1,673,804 | +0.76(+5.98%) |
Nov 21, 2008 | 12.09 | 12.71 | 11.94 | 12.71 | 2,292,779 | +0.89(+7.53%) |
Nov 20, 2008 | 13.20 | 13.22 | 11.74 | 11.82 | 2,266,656 | -1.64(-12.18%) |
Nov 19, 2008 | 14.21 | 14.77 | 13.43 | 13.46 | 1,356,795 | -1.06(-7.30%) |
Nov 18, 2008 | 14.46 | 14.69 | 13.85 | 14.52 | 1,605,870 | +0.14(+0.97%) |
Nov 17, 2008 | 14.48 | 14.79 | 14.25 | 14.38 | 1,061,557 | -0.18(-1.24%) |
Nov 14, 2008 | 14.84 | 15.16 | 14.26 | 14.56 | 0 | -0.43(-2.87%) |
Nov 13, 2008 | 14.49 | 15.04 | 13.60 | 14.99 | 2,016,293 | +0.56(+3.88%) |
Nov 12, 2008 | 15.42 | 15.48 | 14.38 | 14.43 | 1,082,920 | -1.34(-8.50%) |
Nov 11, 2008 | 16.00 | 16.24 | 15.55 | 15.77 | 954,159 | -0.42(-2.59%) |
Nov 10, 2008 | 16.66 | 16.75 | 16.06 | 16.19 | 623,803 | -0.24(-1.46%) |
Nov 07, 2008 | 16.36 | 16.84 | 16.12 | 16.43 | 956,764 | +0.16(+0.98%) |
Nov 06, 2008 | 17.30 | 17.58 | 16.20 | 16.27 | 840,553 | -1.15(-6.60%) |
Nov 05, 2008 | 17.53 | 18.06 | 17.39 | 17.42 | 1,031,276 | -0.28(-1.58%) |
Nov 04, 2008 | 17.87 | 17.97 | 17.32 | 17.70 | 1,727,354 | +0.08(+0.45%) |
Nov 03, 2008 | 17.35 | 18.04 | 17.22 | 17.62 | 729,545 | +0.17(+0.97%) |
Oct 31, 2008 | 16.86 | 17.70 | 16.59 | 17.45 | 0 | +0.48(+2.83%) |
Oct 30, 2008 | 16.65 | 17.26 | 16.49 | 16.97 | 1,356,886 | +0.41(+2.48%) |
Oct 29, 2008 | 17.10 | 17.10 | 16.30 | 16.56 | 1,717,129 | -0.58(-3.38%) |
Oct 28, 2008 | 16.58 | 17.29 | 16.08 | 17.14 | 1,321,348 | +0.96(+5.93%) |
Oct 27, 2008 | 15.75 | 16.77 | 15.51 | 16.18 | 1,143,304 | +0.11(+0.68%) |
Oct 24, 2008 | 15.53 | 16.74 | 15.14 | 16.07 | 1,091,740 | -0.73(-4.35%) |
Oct 23, 2008 | 17.36 | 17.59 | 16.25 | 16.80 | 1,264,867 | -0.39(-2.27%) |
Oct 22, 2008 | 15.60 | 17.63 | 15.60 | 17.19 | 1,992,275 | -1.04(-5.70%) |
Oct 21, 2008 | 18.82 | 18.99 | 18.09 | 18.23 | 964,215 | -0.82(-4.30%) |
Oct 20, 2008 | 18.36 | 19.10 | 18.36 | 19.05 | 2,203,239 | +0.92(+5.07%) |
Oct 17, 2008 | 18.23 | 18.89 | 18.06 | 18.13 | 0 | -0.63(-3.36%) |
Oct 16, 2008 | 18.73 | 19.16 | 17.56 | 18.76 | 1,892,965 | +0.03(+0.16%) |
Oct 15, 2008 | 19.49 | 19.80 | 18.71 | 18.73 | 2,320,128 | -1.16(-5.83%) |
Oct 14, 2008 | 21.43 | 21.43 | 19.45 | 19.89 | 1,801,912 | -0.76(-3.68%) |
Oct 13, 2008 | 19.50 | 20.65 | 19.34 | 20.65 | 1,583,017 | +2.07(+11.14%) |
Oct 10, 2008 | 19.81 | 21.00 | 18.58 | 18.58 | 2,523,483 | -2.13(-10.28%) |
Oct 09, 2008 | 21.87 | 22.43 | 20.71 | 20.71 | 1,565,381 | -0.91(-4.21%) |
Oct 08, 2008 | 21.77 | 23.32 | 21.00 | 21.62 | 1,539,351 | -0.52(-2.35%) |
Oct 07, 2008 | 24.02 | 24.02 | 22.09 | 22.14 | 1,205,891 | -1.56(-6.58%) |
Oct 06, 2008 | 23.90 | 23.95 | 22.13 | 23.70 | 1,559,600 | -0.75(-3.07%) |
Oct 03, 2008 | 24.39 | 25.88 | 24.29 | 24.45 | 0 | +0.31(+1.28%) |
Oct 02, 2008 | 25.77 | 25.78 | 24.00 | 24.14 | 1,070,735 | -1.70(-6.58%) |
Oct 01, 2008 | 26.20 | 26.60 | 25.58 | 25.84 | 1,031,959 | -0.38(-1.45%) |
Sep 30, 2008 | 26.82 | 26.91 | 26.05 | 26.22 | 1,274,123 | +0.03(+0.11%) |
Sep 29, 2008 | 28.28 | 28.30 | 24.95 | 26.19 | 1,762,559 | -2.55(-8.87%) |
Sep 26, 2008 | 28.21 | 28.91 | 27.23 | 28.74 | 0 | +0.17(+0.60%) |
Sep 25, 2008 | 27.93 | 28.92 | 27.93 | 28.57 | 979,361 | +0.84(+3.03%) |
Sep 24, 2008 | 27.89 | 28.20 | 27.10 | 27.73 | 1,392,166 | -1.03(-3.58%) |
Sep 23, 2008 | 29.35 | 29.82 | 28.58 | 28.76 | 894,368 | -0.47(-1.61%) |
Sep 22, 2008 | 30.48 | 30.49 | 29.08 | 29.23 | 1,071,133 | -1.51(-4.91%) |
Sep 19, 2008 | 31.47 | 31.94 | 30.54 | 30.74 | 0 | +1.34(+4.56%) |
Sep 18, 2008 | 28.60 | 29.68 | 27.28 | 29.40 | 1,469,713 | +1.24(+4.40%) |
Sep 17, 2008 | 29.03 | 29.74 | 28.04 | 28.16 | 1,076,639 | -1.24(-4.22%) |
Sep 16, 2008 | 28.49 | 29.60 | 27.20 | 29.40 | 2,222,709 | +0.28(+0.96%) |
Sep 15, 2008 | 28.89 | 30.23 | 28.57 | 29.12 | 840,964 | -0.60(-2.02%) |
Sep 12, 2008 | 29.41 | 30.01 | 29.02 | 29.72 | 703,741 | +0.18(+0.61%) |
Sep 11, 2008 | 29.52 | 30.03 | 29.00 | 29.54 | 1,007,913 | -0.27(-0.91%) |
Sep 10, 2008 | 29.72 | 29.98 | 29.32 | 29.81 | 828,488 | +0.24(+0.81%) |
Sep 09, 2008 | 30.27 | 30.76 | 29.34 | 29.57 | 851,471 | -0.54(-1.79%) |
Sep 08, 2008 | 30.76 | 31.05 | 29.79 | 30.11 | 836,676 | +0.01(+0.03%) |
Sep 05, 2008 | 30.20 | 30.34 | 29.71 | 30.10 | 0 | -0.33(-1.08%) |
Sep 04, 2008 | 30.61 | 31.11 | 29.95 | 30.43 | 1,091,749 | -0.44(-1.43%) |
Sep 03, 2008 | 32.53 | 32.53 | 30.57 | 30.87 | 1,213,509 | -1.66(-5.10%) |
Sep 02, 2008 | 33.55 | 34.38 | 32.50 | 32.53 | 699,407 | -0.66(-1.99%) |
Aug 29, 2008 | 33.75 | 33.75 | 33.03 | 33.19 | 0 | -0.75(-2.21%) |
Aug 28, 2008 | 33.29 | 34.33 | 32.85 | 33.94 | 1,201,422 | +0.68(+2.04%) |
Aug 27, 2008 | 32.60 | 33.52 | 32.60 | 33.26 | 548,796 | +0.54(+1.65%) |
Aug 26, 2008 | 33.84 | 33.84 | 32.49 | 32.72 | 999,750 | -1.03(-3.05%) |
Aug 25, 2008 | 34.10 | 34.20 | 33.35 | 33.75 | 595,528 | -0.58(-1.69%) |
Aug 22, 2008 | 34.25 | 34.50 | 34.04 | 34.33 | 547,815 | +0.27(+0.79%) |
Aug 21, 2008 | 34.02 | 34.58 | 33.62 | 34.06 | 881,278 | -0.28(-0.82%) |
Aug 20, 2008 | 34.50 | 34.80 | 33.84 | 34.34 | 705,480 | -0.10(-0.29%) |
Aug 19, 2008 | 35.00 | 35.00 | 34.14 | 34.44 | 721,392 | -0.63(-1.80%) |
Aug 18, 2008 | 35.50 | 35.68 | 34.93 | 35.07 | 929,589 | -0.46(-1.29%) |
Aug 15, 2008 | 35.52 | 36.00 | 35.18 | 35.53 | 0 | +0.19(+0.54%) |
Aug 14, 2008 | 35.11 | 35.96 | 34.95 | 35.34 | 881,534 | +0.15(+0.43%) |
Aug 13, 2008 | 34.96 | 35.38 | 34.66 | 35.19 | 712,772 | +0.23(+0.66%) |
Aug 12, 2008 | 34.64 | 35.10 | 34.57 | 34.96 | 866,040 | +0.23(+0.66%) |
Aug 11, 2008 | 34.83 | 35.22 | 34.53 | 34.73 | 853,425 | -0.21(-0.60%) |
Aug 08, 2008 | 33.88 | 35.12 | 33.73 | 34.94 | 1,181,263 | +1.10(+3.25%) |
Aug 07, 2008 | 33.37 | 34.34 | 33.05 | 33.84 | 765,656 | +0.00(+0.00%) |
Aug 06, 2008 | 34.01 | 34.03 | 33.28 | 33.84 | 1,164,323 | -0.25(-0.73%) |
Aug 05, 2008 | 32.56 | 34.18 | 32.56 | 34.09 | 1,293,677 | +1.67(+5.15%) |
Aug 04, 2008 | 32.07 | 32.73 | 31.36 | 32.42 | 1,011,676 | +0.35(+1.09%) |
Aug 01, 2008 | 32.43 | 32.57 | 31.60 | 32.07 | 1,082,311 | -0.15(-0.47%) |
Jul 31, 2008 | 32.01 | 32.71 | 31.92 | 32.22 | 954,575 | +0.02(+0.06%) |
Jul 30, 2008 | 32.74 | 33.10 | 31.85 | 32.20 | 843,201 | -0.54(-1.65%) |
Jul 29, 2008 | 32.00 | 32.90 | 31.92 | 32.74 | 916,430 | +0.74(+2.31%) |
Jul 28, 2008 | 32.40 | 32.52 | 31.53 | 32.00 | 1,097,216 | -0.19(-0.59%) |
Jul 25, 2008 | 32.22 | 32.64 | 31.50 | 32.19 | 1,190,465 | +0.19(+0.59%) |
Jul 24, 2008 | 32.87 | 33.11 | 32.00 | 32.00 | 1,572,093 | -1.11(-3.35%) |
Jul 23, 2008 | 32.64 | 34.87 | 32.31 | 33.11 | 4,560,045 | +2.79(+9.20%) |
Jul 22, 2008 | 29.98 | 30.42 | 29.38 | 30.32 | 1,341,423 | -0.08(-0.26%) |
Jul 21, 2008 | 30.65 | 30.86 | 29.98 | 30.40 | 526,621 | -0.09(-0.30%) |
Jul 18, 2008 | 30.60 | 30.95 | 30.02 | 30.49 | 949,801 | +0.30(+0.99%) |
Jul 17, 2008 | 29.35 | 30.21 | 29.26 | 30.19 | 879,156 | +1.02(+3.50%) |
Jul 16, 2008 | 28.11 | 29.19 | 27.62 | 29.17 | 765,840 | +1.20(+4.29%) |
Jul 15, 2008 | 27.50 | 28.41 | 27.16 | 27.97 | 1,087,150 | +0.17(+0.61%) |
Jul 14, 2008 | 28.65 | 28.70 | 27.69 | 27.80 | 785,151 | -0.58(-2.04%) |
Jul 11, 2008 | 28.45 | 28.70 | 27.83 | 28.38 | 1,233,383 | -0.23(-0.80%) |
Jul 10, 2008 | 28.95 | 29.19 | 28.16 | 28.61 | 1,117,433 | -0.55(-1.89%) |
Jul 09, 2008 | 29.92 | 30.13 | 28.99 | 29.16 | 1,173,549 | -0.76(-2.54%) |
Jul 08, 2008 | 29.40 | 30.08 | 28.84 | 29.92 | 1,728,927 | +0.44(+1.49%) |
Jul 07, 2008 | 29.16 | 29.81 | 28.87 | 29.48 | 1,182,259 | +0.13(+0.44%) |
Jul 04, 2008 | 29.79 | 29.81 | 28.88 | 29.35 | 480,465 | +0.00(+0.00%) |
Jul 03, 2008 | 29.79 | 29.81 | 28.88 | 29.35 | 480,465 | -0.31(-1.05%) |
Jul 02, 2008 | 30.50 | 30.91 | 29.65 | 29.66 | 934,071 | -0.78(-2.56%) |
Jul 01, 2008 | 30.35 | 30.50 | 29.55 | 30.44 | 1,228,193 | -0.28(-0.91%) |
Jun 30, 2008 | 30.34 | 31.38 | 30.33 | 30.72 | 1,303,154 | +0.41(+1.35%) |
Jun 27, 2008 | 30.88 | 31.05 | 29.85 | 30.31 | 1,415,913 | -0.67(-2.16%) |
Jun 26, 2008 | 31.00 | 31.18 | 30.46 | 30.98 | 891,515 | -0.34(-1.09%) |
Jun 25, 2008 | 31.37 | 31.69 | 31.22 | 31.32 | 876,967 | +0.03(+0.10%) |
Jun 24, 2008 | 31.67 | 31.86 | 31.12 | 31.29 | 1,012,618 | -0.60(-1.88%) |
Jun 23, 2008 | 31.86 | 32.24 | 31.29 | 31.89 | 995,152 | +0.12(+0.38%) |
Jun 20, 2008 | 31.81 | 31.90 | 31.23 | 31.77 | 1,220,153 | -0.31(-0.97%) |
Jun 19, 2008 | 32.27 | 32.34 | 31.64 | 32.08 | 1,046,944 | -0.23(-0.71%) |
Jun 18, 2008 | 32.17 | 32.43 | 31.70 | 32.31 | 839,204 | -0.06(-0.19%) |
Jun 17, 2008 | 32.59 | 32.71 | 32.05 | 32.37 | 943,450 | -0.05(-0.15%) |
Jun 16, 2008 | 31.77 | 32.57 | 31.77 | 32.42 | 695,903 | +0.28(+0.87%) |
Jun 13, 2008 | 31.54 | 32.60 | 31.54 | 32.14 | 1,166,121 | +0.88(+2.82%) |
Jun 12, 2008 | 31.34 | 32.18 | 31.17 | 31.26 | 1,661,952 | +0.21(+0.68%) |
Jun 11, 2008 | 32.15 | 32.23 | 31.05 | 31.05 | 1,262,381 | -1.30(-4.02%) |
Jun 10, 2008 | 32.62 | 32.69 | 32.03 | 32.35 | 1,111,187 | -0.32(-0.98%) |
Jun 09, 2008 | 33.03 | 33.15 | 32.04 | 32.67 | 1,310,822 | +0.14(+0.43%) |
Jun 06, 2008 | 33.10 | 33.39 | 32.51 | 32.53 | 1,381,405 | -0.83(-2.49%) |
Jun 05, 2008 | 31.80 | 33.36 | 31.56 | 33.36 | 2,070,514 | +1.57(+4.94%) |
Jun 04, 2008 | 30.86 | 31.80 | 30.73 | 31.79 | 1,606,790 | +0.70(+2.25%) |
Jun 03, 2008 | 30.09 | 31.65 | 29.97 | 31.09 | 1,166,900 | +1.03(+3.43%) |
Jun 02, 2008 | 30.76 | 30.91 | 29.71 | 30.06 | 1,476,441 | -0.60(-1.96%) |
May 30, 2008 | 30.32 | 31.00 | 30.07 | 30.66 | 1,130,474 | +0.23(+0.76%) |
May 29, 2008 | 30.14 | 30.46 | 29.92 | 30.43 | 1,101,768 | +0.18(+0.60%) |
May 28, 2008 | 30.60 | 30.73 | 29.99 | 30.25 | 614,061 | -0.28(-0.92%) |
May 27, 2008 | 30.29 | 30.66 | 29.94 | 30.53 | 882,264 | +0.42(+1.39%) |
May 26, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 1,173,091 | +0.09(+0.30%) |
May 22, 2008 | 29.87 | 30.23 | 29.81 | 30.02 | 776,808 | +0.10(+0.33%) |
May 21, 2008 | 30.12 | 30.39 | 29.82 | 29.92 | 1,690,902 | -0.20(-0.66%) |
May 20, 2008 | 30.28 | 30.65 | 29.65 | 30.12 | 1,469,093 | +0.11(+0.37%) |
May 19, 2008 | 29.45 | 30.28 | 29.30 | 30.01 | 1,756,374 | +0.69(+2.35%) |
May 16, 2008 | 29.52 | 29.57 | 29.18 | 29.32 | 874,033 | -0.02(-0.07%) |
May 15, 2008 | 28.79 | 29.37 | 28.56 | 29.34 | 886,402 | +0.60(+2.09%) |
May 14, 2008 | 28.51 | 29.18 | 28.51 | 28.74 | 913,539 | +0.25(+0.88%) |
May 13, 2008 | 28.05 | 28.65 | 27.84 | 28.49 | 1,394,433 | +0.50(+1.79%) |
May 12, 2008 | 27.45 | 28.11 | 27.45 | 27.99 | 998,249 | +0.53(+1.93%) |
May 09, 2008 | 27.09 | 27.61 | 26.92 | 27.46 | 482,061 | +0.01(+0.04%) |
May 08, 2008 | 27.75 | 27.92 | 27.27 | 27.45 | 1,589,667 | -0.25(-0.90%) |
May 07, 2008 | 28.27 | 28.49 | 27.62 | 27.70 | 869,108 | -0.49(-1.74%) |
May 06, 2008 | 27.22 | 28.35 | 27.22 | 28.19 | 975,684 | +0.72(+2.62%) |
May 05, 2008 | 27.99 | 28.06 | 27.34 | 27.47 | 1,141,129 | -0.72(-2.55%) |
May 02, 2008 | 28.71 | 28.71 | 27.65 | 28.19 | 857,506 | -0.21(-0.74%) |
May 01, 2008 | 27.14 | 29.24 | 27.08 | 28.40 | 1,562,166 | +1.19(+4.37%) |
Apr 30, 2008 | 28.00 | 28.00 | 27.16 | 27.21 | 1,175,083 | -0.64(-2.30%) |
Apr 29, 2008 | 27.56 | 27.97 | 27.49 | 27.85 | 1,821,490 | +0.20(+0.72%) |
Apr 28, 2008 | 26.81 | 28.03 | 26.57 | 27.65 | 2,053,172 | +0.84(+3.13%) |
Apr 25, 2008 | 27.20 | 27.25 | 26.50 | 26.81 | 1,830,720 | -0.39(-1.43%) |
Apr 24, 2008 | 27.50 | 27.62 | 26.63 | 27.20 | 1,916,581 | -0.08(-0.29%) |
Apr 23, 2008 | 29.09 | 29.78 | 26.58 | 27.28 | 4,987,246 | -4.03(-12.87%) |
Apr 22, 2008 | 31.70 | 31.70 | 30.74 | 31.31 | 1,196,459 | -0.34(-1.07%) |
Apr 21, 2008 | 31.01 | 31.86 | 30.93 | 31.65 | 1,285,985 | +0.46(+1.47%) |
Apr 18, 2008 | 31.25 | 31.52 | 30.78 | 31.19 | 726,342 | +0.36(+1.17%) |
Apr 17, 2008 | 31.32 | 31.55 | 30.63 | 30.83 | 898,923 | -0.90(-2.84%) |
Apr 16, 2008 | 31.15 | 31.90 | 30.97 | 31.73 | 816,088 | +0.86(+2.79%) |
Apr 15, 2008 | 31.90 | 32.02 | 30.73 | 30.87 | 2,484,779 | -1.88(-5.74%) |
Apr 14, 2008 | 33.23 | 33.33 | 32.58 | 32.75 | 761,365 | -0.74(-2.21%) |
Apr 11, 2008 | 34.00 | 34.18 | 33.27 | 33.49 | 840,100 | -0.74(-2.16%) |
Apr 10, 2008 | 33.34 | 34.70 | 33.26 | 34.23 | 898,555 | +0.89(+2.67%) |
Apr 09, 2008 | 34.16 | 34.28 | 33.10 | 33.34 | 704,500 | -0.84(-2.46%) |
Apr 08, 2008 | 34.35 | 34.54 | 33.94 | 34.18 | 689,800 | -0.43(-1.24%) |
Apr 07, 2008 | 34.37 | 34.97 | 34.14 | 34.61 | 588,658 | +0.50(+1.47%) |
Apr 04, 2008 | 34.27 | 34.44 | 33.78 | 34.11 | 736,400 | -0.27(-0.79%) |
Apr 03, 2008 | 34.13 | 34.50 | 33.87 | 34.38 | 957,298 | +0.06(+0.17%) |
Apr 02, 2008 | 34.16 | 34.85 | 34.08 | 34.32 | 716,400 | +0.07(+0.20%) |