Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.58 | 34.20 | 32.12 | 33.60 | 463,045 | +1.33(+4.12%) |
Apr 29, 2009 | 32.68 | 33.31 | 32.06 | 32.27 | 342,123 | -0.10(-0.31%) |
Apr 28, 2009 | 32.93 | 32.93 | 32.06 | 32.37 | 274,175 | -0.92(-2.76%) |
Apr 27, 2009 | 32.44 | 33.70 | 31.85 | 33.29 | 449,306 | +0.29(+0.87%) |
Apr 24, 2009 | 33.53 | 33.55 | 32.68 | 33.00 | 314,574 | -0.45(-1.36%) |
Apr 23, 2009 | 32.92 | 33.59 | 32.61 | 33.45 | 190,088 | +0.24(+0.74%) |
Apr 22, 2009 | 33.64 | 33.72 | 33.13 | 33.21 | 183,580 | -0.46(-1.38%) |
Apr 21, 2009 | 32.95 | 34.52 | 32.16 | 33.67 | 278,983 | +0.67(+2.04%) |
Apr 20, 2009 | 32.51 | 33.23 | 32.22 | 33.00 | 210,403 | -0.18(-0.53%) |
Apr 17, 2009 | 33.00 | 33.45 | 32.23 | 33.18 | 294,136 | +0.35(+1.08%) |
Apr 16, 2009 | 32.72 | 33.32 | 31.96 | 32.82 | 266,978 | +0.24(+0.75%) |
Apr 15, 2009 | 31.49 | 32.58 | 31.13 | 32.58 | 530,477 | +0.91(+2.87%) |
Apr 14, 2009 | 32.45 | 32.75 | 31.07 | 31.67 | 617,775 | -2.83(-8.20%) |
Apr 13, 2009 | 34.83 | 35.19 | 33.88 | 34.50 | 202,383 | -0.87(-2.45%) |
Apr 09, 2009 | 35.77 | 36.21 | 35.07 | 35.37 | 248,969 | +0.43(+1.23%) |
Apr 08, 2009 | 33.24 | 35.04 | 33.01 | 34.94 | 553,591 | +1.55(+4.64%) |
Apr 07, 2009 | 32.58 | 33.67 | 32.29 | 33.39 | 397,133 | +0.58(+1.77%) |
Apr 06, 2009 | 32.84 | 33.21 | 32.45 | 32.81 | 203,152 | -0.27(-0.81%) |
Apr 03, 2009 | 33.56 | 33.66 | 32.51 | 33.07 | 209,222 | -0.41(-1.23%) |
Apr 02, 2009 | 31.91 | 34.31 | 31.91 | 33.49 | 422,214 | +1.06(+3.27%) |
Apr 01, 2009 | 31.09 | 32.71 | 30.82 | 32.43 | 239,825 | +0.81(+2.56%) |
Mar 31, 2009 | 31.74 | 31.90 | 31.19 | 31.62 | 537,737 | +0.00(+0.00%) |
Mar 30, 2009 | 31.22 | 31.99 | 31.03 | 31.62 | 208,440 | -0.30(-0.95%) |
Mar 26, 2009 | 29.62 | 31.95 | 29.62 | 31.92 | 496,409 | +2.24(+7.55%) |
Mar 25, 2009 | 29.37 | 30.30 | 28.62 | 29.68 | 279,735 | +0.35(+1.21%) |
Mar 24, 2009 | 28.45 | 29.61 | 28.45 | 29.33 | 387,872 | +0.47(+1.63%) |
Mar 23, 2009 | 28.33 | 28.86 | 27.38 | 28.86 | 280,564 | +1.57(+5.77%) |
Mar 20, 2009 | 29.08 | 29.33 | 27.12 | 27.28 | 492,472 | -1.54(-5.35%) |
Mar 19, 2009 | 28.86 | 29.48 | 28.48 | 28.82 | 164,377 | +0.18(+0.62%) |
Mar 18, 2009 | 28.61 | 29.01 | 27.69 | 28.65 | 348,832 | -0.03(-0.12%) |
Mar 17, 2009 | 28.52 | 28.93 | 28.12 | 28.68 | 409,424 | +0.38(+1.34%) |
Mar 16, 2009 | 29.76 | 30.12 | 28.03 | 28.30 | 482,516 | -1.33(-4.49%) |
Mar 13, 2009 | 30.79 | 30.94 | 29.48 | 29.63 | 575,197 | -1.13(-3.67%) |
Mar 12, 2009 | 29.50 | 30.79 | 28.87 | 30.76 | 649,554 | +1.06(+3.57%) |
Mar 11, 2009 | 29.61 | 30.44 | 29.50 | 29.70 | 390,745 | +0.15(+0.51%) |
Mar 10, 2009 | 28.69 | 29.81 | 28.54 | 29.55 | 470,807 | +1.31(+4.65%) |
Mar 09, 2009 | 28.33 | 29.10 | 28.17 | 28.23 | 316,342 | -0.40(-1.41%) |
Mar 06, 2009 | 27.89 | 28.73 | 27.80 | 28.64 | 466,324 | +0.77(+2.75%) |
Mar 05, 2009 | 28.28 | 29.46 | 27.65 | 27.87 | 582,000 | -1.01(-3.50%) |
Mar 04, 2009 | 28.42 | 29.35 | 27.59 | 28.88 | 669,918 | +0.45(+1.57%) |
Mar 02, 2009 | 28.16 | 29.34 | 28.16 | 28.44 | 525,890 | -0.64(-2.20%) |
Feb 27, 2009 | 26.13 | 29.40 | 26.13 | 29.08 | 807,518 | +2.56(+9.65%) |
Feb 26, 2009 | 24.07 | 27.43 | 24.07 | 26.52 | 813,250 | +2.73(+11.47%) |
Feb 25, 2009 | 24.16 | 24.44 | 23.47 | 23.79 | 320,780 | -0.29(-1.19%) |
Feb 24, 2009 | 23.21 | 24.19 | 22.41 | 24.07 | 408,369 | +0.97(+4.19%) |
Feb 23, 2009 | 22.86 | 24.00 | 22.86 | 23.11 | 253,885 | -0.36(-1.54%) |
Feb 20, 2009 | 24.16 | 24.54 | 22.84 | 23.47 | 303,690 | -1.07(-4.36%) |
Feb 19, 2009 | 24.44 | 25.08 | 24.19 | 24.54 | 272,001 | +0.20(+0.83%) |
Feb 18, 2009 | 25.07 | 25.30 | 23.69 | 24.33 | 229,653 | -0.77(-3.05%) |
Feb 17, 2009 | 25.18 | 25.74 | 24.94 | 25.10 | 242,801 | -0.85(-3.28%) |
Feb 13, 2009 | 26.06 | 26.73 | 24.71 | 25.95 | 599,598 | -0.67(-2.50%) |
Feb 12, 2009 | 25.58 | 27.85 | 25.42 | 26.62 | 510,010 | -1.20(-4.33%) |
Feb 11, 2009 | 28.22 | 29.43 | 27.45 | 27.82 | 157,847 | -0.37(-1.31%) |
Feb 10, 2009 | 29.13 | 29.56 | 28.05 | 28.19 | 200,184 | -0.93(-3.18%) |
Feb 09, 2009 | 30.44 | 31.15 | 29.05 | 29.12 | 297,109 | -1.51(-4.92%) |
Feb 06, 2009 | 30.43 | 30.93 | 30.09 | 30.62 | 345,253 | -0.19(-0.60%) |
Feb 05, 2009 | 30.91 | 31.67 | 30.66 | 30.81 | 254,306 | -0.33(-1.05%) |
Feb 04, 2009 | 32.36 | 32.36 | 30.91 | 31.14 | 248,532 | -1.31(-4.05%) |
Feb 03, 2009 | 31.42 | 32.75 | 30.51 | 32.45 | 256,411 | +1.14(+3.63%) |
Feb 02, 2009 | 30.29 | 31.55 | 29.72 | 31.31 | 205,995 | +0.85(+2.79%) |
Jan 30, 2009 | 32.00 | 32.00 | 29.70 | 30.46 | 343,916 | -1.73(-5.39%) |
Jan 29, 2009 | 31.78 | 32.36 | 31.37 | 32.20 | 307,911 | +0.24(+0.74%) |
Jan 28, 2009 | 31.34 | 32.14 | 30.31 | 31.96 | 330,281 | +0.91(+2.93%) |
Jan 27, 2009 | 30.78 | 31.53 | 30.40 | 31.05 | 191,591 | +0.61(+1.99%) |
Jan 26, 2009 | 29.47 | 31.94 | 29.47 | 30.45 | 377,387 | +1.05(+3.58%) |
Jan 23, 2009 | 29.31 | 29.52 | 28.33 | 29.40 | 409,436 | -0.44(-1.47%) |
Jan 22, 2009 | 30.29 | 30.78 | 29.22 | 29.83 | 200,892 | -1.06(-3.43%) |
Jan 21, 2009 | 28.58 | 31.22 | 28.51 | 30.89 | 425,848 | +2.48(+8.71%) |
Jan 20, 2009 | 28.76 | 29.52 | 28.12 | 28.42 | 247,336 | -0.51(-1.75%) |
Jan 16, 2009 | 27.71 | 29.04 | 27.58 | 28.92 | 200,431 | +1.29(+4.66%) |
Jan 15, 2009 | 25.99 | 28.01 | 25.69 | 27.64 | 296,695 | +1.77(+6.84%) |
Jan 14, 2009 | 26.94 | 26.94 | 25.87 | 25.87 | 419,372 | -1.29(-4.74%) |
Jan 13, 2009 | 26.76 | 27.37 | 26.59 | 27.16 | 181,048 | +0.42(+1.57%) |
Jan 12, 2009 | 26.51 | 27.47 | 26.03 | 26.73 | 405,588 | +0.25(+0.95%) |
Jan 09, 2009 | 27.52 | 27.52 | 26.36 | 26.48 | 226,297 | -0.99(-3.62%) |
Jan 08, 2009 | 27.82 | 27.97 | 27.03 | 27.48 | 145,089 | -0.34(-1.21%) |
Jan 07, 2009 | 28.68 | 28.92 | 27.27 | 27.81 | 123,654 | -1.19(-4.09%) |
Jan 06, 2009 | 29.17 | 29.45 | 28.55 | 29.00 | 219,920 | -0.26(-0.89%) |
Jan 05, 2009 | 29.25 | 29.56 | 28.40 | 29.26 | 130,637 | +0.08(+0.29%) |
Jan 02, 2009 | 29.03 | 29.66 | 28.54 | 29.18 | 153,231 | +0.08(+0.26%) |
Dec 31, 2008 | 28.33 | 29.29 | 28.33 | 29.10 | 0 | +0.77(+2.73%) |
Dec 30, 2008 | 27.80 | 28.44 | 27.79 | 28.33 | 159,924 | +0.67(+2.44%) |
Dec 29, 2008 | 28.13 | 28.35 | 27.04 | 27.65 | 212,698 | -0.64(-2.26%) |
Dec 26, 2008 | 28.08 | 28.50 | 27.21 | 28.29 | 140,020 | +0.45(+1.60%) |
Dec 24, 2008 | 29.58 | 29.67 | 27.60 | 27.85 | 189,798 | -1.89(-6.37%) |
Dec 23, 2008 | 29.72 | 30.41 | 29.55 | 29.74 | 253,059 | +0.02(+0.06%) |
Dec 22, 2008 | 29.08 | 29.74 | 28.28 | 29.72 | 334,528 | +0.67(+2.29%) |
Dec 19, 2008 | 28.11 | 29.67 | 27.11 | 29.06 | 396,926 | +1.51(+5.47%) |
Dec 18, 2008 | 29.16 | 29.16 | 27.21 | 27.55 | 300,761 | -0.67(-2.39%) |
Dec 17, 2008 | 27.43 | 28.37 | 27.16 | 28.22 | 264,232 | +0.43(+1.54%) |
Dec 16, 2008 | 27.13 | 27.85 | 26.94 | 27.80 | 305,496 | +0.96(+3.58%) |
Dec 15, 2008 | 26.89 | 27.29 | 25.47 | 26.84 | 414,635 | +0.03(+0.09%) |
Dec 12, 2008 | 25.25 | 26.94 | 25.14 | 26.81 | 402,638 | +1.09(+4.26%) |
Dec 11, 2008 | 27.67 | 27.99 | 25.52 | 25.72 | 438,850 | -2.40(-8.54%) |
Dec 10, 2008 | 27.46 | 28.52 | 26.76 | 28.12 | 374,921 | +1.07(+3.95%) |
Dec 09, 2008 | 28.70 | 28.97 | 27.00 | 27.05 | 343,870 | -1.79(-6.22%) |
Dec 08, 2008 | 28.81 | 29.27 | 27.96 | 28.84 | 652,105 | +0.72(+2.58%) |
Dec 05, 2008 | 26.38 | 28.70 | 26.08 | 28.12 | 1,031,005 | +2.47(+9.62%) |
Dec 04, 2008 | 18.78 | 26.05 | 18.62 | 25.65 | 1,746,505 | +4.08(+18.89%) |
Dec 03, 2008 | 21.43 | 22.53 | 20.77 | 21.57 | 523,285 | -0.06(-0.27%) |
Dec 02, 2008 | 23.26 | 23.65 | 20.91 | 21.63 | 834,583 | -1.24(-5.41%) |
Dec 01, 2008 | 25.61 | 25.78 | 22.73 | 22.87 | 604,302 | -3.38(-12.89%) |
Nov 28, 2008 | 25.68 | 26.32 | 25.13 | 26.25 | 111,874 | +0.31(+1.20%) |
Nov 26, 2008 | 25.02 | 26.48 | 24.41 | 25.94 | 652,105 | +0.37(+1.45%) |
Nov 25, 2008 | 24.53 | 25.81 | 24.26 | 25.57 | 546,201 | +1.18(+4.83%) |
Nov 24, 2008 | 22.37 | 25.29 | 22.01 | 24.39 | 564,137 | +2.23(+10.07%) |
Nov 21, 2008 | 20.47 | 22.31 | 19.60 | 22.16 | 618,749 | +1.97(+9.76%) |
Nov 20, 2008 | 20.93 | 21.72 | 20.07 | 20.19 | 535,543 | -0.97(-4.58%) |
Nov 19, 2008 | 20.43 | 22.51 | 20.43 | 21.16 | 620,794 | +1.33(+6.71%) |
Nov 18, 2008 | 18.20 | 20.12 | 17.98 | 19.83 | 473,787 | +1.60(+8.78%) |
Nov 17, 2008 | 18.50 | 19.20 | 17.99 | 18.23 | 287,797 | -0.35(-1.86%) |
Nov 14, 2008 | 19.03 | 19.56 | 18.56 | 18.57 | 561,917 | -0.80(-4.13%) |
Nov 13, 2008 | 18.40 | 19.41 | 17.04 | 19.38 | 861,875 | +0.83(+4.50%) |
Nov 12, 2008 | 18.31 | 19.58 | 18.03 | 18.54 | 440,033 | -0.24(-1.26%) |
Nov 11, 2008 | 20.26 | 20.38 | 18.27 | 18.78 | 517,568 | -1.84(-8.94%) |
Nov 10, 2008 | 21.73 | 21.84 | 18.95 | 20.62 | 721,625 | -0.56(-2.66%) |
Nov 07, 2008 | 23.14 | 23.14 | 20.64 | 21.19 | 417,386 | -1.75(-7.64%) |
Nov 06, 2008 | 24.06 | 24.86 | 22.89 | 22.94 | 232,764 | -1.25(-5.19%) |
Nov 05, 2008 | 25.90 | 27.28 | 24.17 | 24.19 | 422,268 | -2.05(-7.80%) |
Nov 04, 2008 | 26.68 | 26.99 | 25.62 | 26.24 | 249,139 | -0.18(-0.67%) |
Nov 03, 2008 | 26.04 | 26.73 | 25.70 | 26.41 | 170,287 | +0.13(+0.48%) |
Oct 31, 2008 | 24.49 | 27.02 | 24.49 | 26.29 | 195,767 | +1.62(+6.55%) |
Oct 30, 2008 | 24.83 | 25.10 | 23.72 | 24.67 | 181,545 | +0.99(+4.20%) |
Oct 29, 2008 | 23.30 | 24.28 | 22.63 | 23.68 | 310,150 | +0.53(+2.29%) |
Oct 28, 2008 | 23.59 | 25.02 | 21.22 | 23.15 | 501,205 | -0.10(-0.43%) |
Oct 27, 2008 | 23.81 | 24.76 | 23.25 | 23.25 | 429,222 | -0.96(-3.97%) |
Oct 24, 2008 | 25.02 | 27.23 | 24.21 | 24.21 | 600,613 | -2.69(-9.99%) |
Oct 23, 2008 | 27.42 | 27.42 | 25.88 | 26.89 | 531,734 | -0.55(-1.99%) |
Oct 22, 2008 | 27.80 | 28.55 | 27.05 | 27.44 | 408,028 | -0.72(-2.54%) |
Oct 21, 2008 | 29.02 | 29.61 | 27.23 | 28.16 | 252,122 | -1.34(-4.54%) |
Oct 20, 2008 | 28.51 | 29.58 | 27.72 | 29.50 | 337,761 | +1.57(+5.61%) |
Oct 17, 2008 | 28.64 | 29.86 | 27.70 | 27.93 | 391,681 | -1.61(-5.44%) |
Oct 16, 2008 | 29.21 | 29.55 | 27.77 | 29.54 | 620,433 | +0.49(+1.68%) |
Oct 15, 2008 | 30.40 | 31.54 | 28.88 | 29.05 | 294,561 | -1.89(-6.12%) |
Oct 14, 2008 | 31.13 | 32.31 | 30.33 | 30.94 | 434,899 | +0.49(+1.60%) |
Oct 13, 2008 | 30.04 | 30.47 | 29.07 | 30.46 | 480,216 | +1.63(+5.67%) |
Oct 10, 2008 | 27.03 | 29.18 | 26.16 | 28.82 | 696,990 | +1.04(+3.73%) |
Oct 09, 2008 | 30.17 | 30.95 | 26.88 | 27.79 | 961,448 | -2.53(-8.33%) |
Oct 08, 2008 | 28.63 | 30.67 | 27.83 | 30.31 | 437,163 | +1.24(+4.26%) |
Oct 07, 2008 | 30.35 | 30.87 | 28.80 | 29.08 | 313,563 | -1.16(-3.84%) |
Oct 06, 2008 | 30.81 | 31.12 | 28.92 | 30.24 | 421,029 | -1.04(-3.31%) |
Oct 03, 2008 | 31.78 | 31.78 | 30.94 | 31.27 | 444,471 | -0.74(-2.31%) |
Oct 02, 2008 | 33.67 | 33.67 | 31.59 | 32.01 | 222,575 | -1.25(-3.75%) |
Oct 01, 2008 | 30.69 | 34.41 | 30.69 | 33.26 | 592,308 | +2.32(+7.51%) |
Sep 30, 2008 | 31.28 | 32.55 | 30.52 | 30.94 | 503,130 | -0.08(-0.24%) |
Sep 29, 2008 | 32.06 | 34.35 | 30.78 | 31.01 | 641,082 | -1.56(-4.78%) |
Sep 26, 2008 | 31.86 | 33.63 | 31.38 | 32.57 | 913,651 | +0.33(+1.02%) |
Sep 25, 2008 | 29.36 | 32.34 | 28.86 | 32.24 | 1,151,504 | +1.87(+6.15%) |
Sep 24, 2008 | 31.49 | 32.75 | 28.29 | 30.37 | 1,348,622 | -1.16(-3.68%) |
Sep 23, 2008 | 32.65 | 33.24 | 31.49 | 31.53 | 236,458 | -1.16(-3.55%) |
Sep 22, 2008 | 33.60 | 33.66 | 32.11 | 32.70 | 316,779 | -1.13(-3.34%) |
Sep 19, 2008 | 34.72 | 34.72 | 31.78 | 33.82 | 838,533 | +1.07(+3.26%) |
Sep 18, 2008 | 30.54 | 32.90 | 29.93 | 32.75 | 447,294 | +2.73(+9.09%) |
Sep 17, 2008 | 31.37 | 31.58 | 30.01 | 30.03 | 395,190 | -2.16(-6.70%) |
Sep 16, 2008 | 33.56 | 33.56 | 30.81 | 32.18 | 396,875 | +0.11(+0.34%) |
Sep 15, 2008 | 33.73 | 34.12 | 31.87 | 32.07 | 458,311 | -2.47(-7.14%) |
Sep 12, 2008 | 33.08 | 34.59 | 32.02 | 34.54 | 390,460 | +1.10(+3.30%) |
Sep 11, 2008 | 31.70 | 33.52 | 31.47 | 33.44 | 412,949 | +1.36(+4.23%) |
Sep 10, 2008 | 31.66 | 32.17 | 30.98 | 32.08 | 395,162 | +0.68(+2.17%) |
Sep 09, 2008 | 32.53 | 33.26 | 31.33 | 31.40 | 522,141 | -1.24(-3.79%) |
Sep 08, 2008 | 32.11 | 32.82 | 31.06 | 32.64 | 452,210 | +0.67(+2.11%) |
Sep 05, 2008 | 30.41 | 32.17 | 29.98 | 31.96 | 448,132 | +1.57(+5.15%) |
Sep 04, 2008 | 30.56 | 31.26 | 30.37 | 30.40 | 550,240 | -0.40(-1.31%) |
Sep 03, 2008 | 30.10 | 30.88 | 29.12 | 30.80 | 786,107 | +1.36(+4.63%) |
Sep 02, 2008 | 30.17 | 30.30 | 29.20 | 29.44 | 576,106 | +0.55(+1.89%) |
Aug 29, 2008 | 28.75 | 28.92 | 28.63 | 28.89 | 473,750 | -0.04(-0.15%) |
Aug 28, 2008 | 29.31 | 29.40 | 28.42 | 28.93 | 1,390,505 | -0.74(-2.50%) |
Aug 27, 2008 | 29.66 | 30.49 | 29.42 | 29.67 | 1,592,623 | +0.03(+0.08%) |
Aug 26, 2008 | 30.41 | 33.25 | 29.30 | 29.65 | 2,821,928 | -3.60(-10.84%) |
Aug 25, 2008 | 33.68 | 33.68 | 32.71 | 33.25 | 339,636 | -0.80(-2.35%) |
Aug 22, 2008 | 33.77 | 34.62 | 33.51 | 34.05 | 298,141 | +0.37(+1.10%) |
Aug 21, 2008 | 33.97 | 34.77 | 33.20 | 33.68 | 288,855 | -0.40(-1.19%) |
Aug 20, 2008 | 33.95 | 35.30 | 33.77 | 34.09 | 438,970 | +0.20(+0.60%) |
Aug 19, 2008 | 35.42 | 35.72 | 33.79 | 33.88 | 235,196 | -1.80(-5.05%) |
Aug 18, 2008 | 36.11 | 37.12 | 35.43 | 35.69 | 283,566 | -0.67(-1.85%) |
Aug 15, 2008 | 37.47 | 38.21 | 36.00 | 36.36 | 393,462 | -0.49(-1.33%) |
Aug 14, 2008 | 35.50 | 37.50 | 35.24 | 36.85 | 783,521 | +1.52(+4.31%) |
Aug 13, 2008 | 34.73 | 35.37 | 34.15 | 35.32 | 394,261 | +0.49(+1.40%) |
Aug 12, 2008 | 34.41 | 35.61 | 33.87 | 34.83 | 375,389 | +0.24(+0.71%) |
Aug 11, 2008 | 33.58 | 35.48 | 33.21 | 34.59 | 475,275 | +0.37(+1.08%) |
Aug 08, 2008 | 34.24 | 34.82 | 34.04 | 34.22 | 401,470 | -0.06(-0.17%) |
Aug 07, 2008 | 35.59 | 35.87 | 34.14 | 34.28 | 287,503 | -1.73(-4.79%) |
Aug 06, 2008 | 35.29 | 36.28 | 34.38 | 36.00 | 421,379 | +0.57(+1.62%) |
Aug 05, 2008 | 33.30 | 35.65 | 33.30 | 35.43 | 1,213,014 | +2.21(+6.64%) |
Aug 04, 2008 | 32.91 | 33.45 | 32.12 | 33.23 | 586,817 | +0.24(+0.74%) |
Aug 01, 2008 | 33.46 | 33.74 | 32.75 | 32.98 | 382,479 | -0.48(-1.43%) |
Jul 31, 2008 | 34.24 | 34.32 | 33.15 | 33.46 | 399,386 | -1.07(-3.10%) |
Jul 30, 2008 | 35.14 | 35.79 | 34.10 | 34.53 | 500,464 | -0.57(-1.63%) |
Jul 29, 2008 | 35.10 | 36.19 | 34.66 | 35.10 | 305,879 | +0.10(+0.29%) |
Jul 28, 2008 | 35.71 | 35.71 | 34.32 | 35.00 | 509,534 | -1.04(-2.87%) |
Jul 25, 2008 | 36.59 | 36.59 | 34.98 | 36.04 | 565,023 | -0.14(-0.40%) |
Jul 24, 2008 | 37.40 | 37.40 | 36.01 | 36.18 | 431,197 | -0.87(-2.34%) |
Jul 23, 2008 | 38.05 | 38.46 | 36.86 | 37.05 | 427,504 | -1.09(-2.85%) |
Jul 22, 2008 | 35.16 | 38.43 | 34.95 | 38.14 | 488,832 | +1.70(+4.67%) |
Jul 21, 2008 | 36.33 | 36.72 | 35.60 | 36.43 | 351,473 | -0.13(-0.35%) |
Jul 18, 2008 | 37.04 | 37.15 | 36.22 | 36.56 | 532,910 | -0.51(-1.36%) |
Jul 17, 2008 | 36.49 | 37.34 | 35.79 | 37.07 | 534,250 | +0.50(+1.36%) |
Jul 16, 2008 | 35.45 | 36.84 | 34.96 | 36.57 | 439,581 | +0.99(+2.77%) |
Jul 15, 2008 | 32.96 | 36.61 | 32.85 | 35.58 | 764,804 | +2.32(+6.96%) |
Jul 14, 2008 | 33.79 | 34.88 | 33.18 | 33.27 | 566,258 | -0.05(-0.15%) |
Jul 11, 2008 | 32.75 | 33.98 | 32.55 | 33.32 | 404,147 | -0.42(-1.25%) |
Jul 10, 2008 | 32.99 | 36.82 | 32.99 | 33.74 | 1,522,336 | +2.41(+7.69%) |
Jul 09, 2008 | 31.16 | 31.37 | 30.50 | 31.33 | 487,853 | +0.29(+0.95%) |
Jul 08, 2008 | 28.60 | 31.13 | 28.34 | 31.04 | 829,741 | +2.30(+8.00%) |
Jul 07, 2008 | 28.53 | 29.18 | 28.38 | 28.74 | 691,521 | +0.84(+3.02%) |
Jul 04, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.00(+0.00%) |
Jul 03, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.08(+0.30%) |
Jul 02, 2008 | 28.49 | 28.59 | 27.63 | 27.81 | 581,552 | -0.29(-1.05%) |
Jul 01, 2008 | 28.69 | 29.18 | 27.63 | 28.11 | 961,754 | -0.96(-3.30%) |
Jun 30, 2008 | 30.00 | 30.11 | 29.01 | 29.07 | 660,749 | -0.93(-3.12%) |
Jun 27, 2008 | 31.66 | 31.66 | 29.70 | 30.00 | 1,711,589 | -1.59(-5.04%) |
Jun 26, 2008 | 33.01 | 33.44 | 31.59 | 31.59 | 719,844 | -1.43(-4.33%) |
Jun 25, 2008 | 32.73 | 33.49 | 32.01 | 33.02 | 538,191 | +0.70(+2.16%) |
Jun 24, 2008 | 32.09 | 32.59 | 31.28 | 32.33 | 610,043 | -0.27(-0.83%) |
Jun 23, 2008 | 34.13 | 34.51 | 32.43 | 32.59 | 610,253 | -1.20(-3.54%) |
Jun 20, 2008 | 34.37 | 34.54 | 33.21 | 33.79 | 774,881 | -0.82(-2.36%) |
Jun 19, 2008 | 34.17 | 34.82 | 33.38 | 34.61 | 691,463 | +0.93(+2.78%) |
Jun 18, 2008 | 35.12 | 35.37 | 33.18 | 33.67 | 801,415 | -1.45(-4.12%) |
Jun 17, 2008 | 35.97 | 36.57 | 35.07 | 35.12 | 1,095,701 | +0.69(+2.01%) |
Jun 16, 2008 | 36.03 | 36.37 | 33.33 | 34.43 | 1,048,117 | -1.73(-4.80%) |
Jun 13, 2008 | 38.26 | 38.87 | 35.18 | 36.16 | 901,356 | -1.77(-4.66%) |
Jun 12, 2008 | 36.64 | 39.88 | 35.83 | 37.93 | 886,857 | +1.66(+4.57%) |
Jun 11, 2008 | 37.39 | 37.39 | 36.16 | 36.27 | 415,959 | -0.72(-1.93%) |
Jun 10, 2008 | 36.64 | 37.63 | 36.35 | 36.99 | 584,969 | -0.67(-1.79%) |
Jun 09, 2008 | 38.78 | 39.39 | 36.86 | 37.66 | 554,490 | -1.33(-3.41%) |
Jun 06, 2008 | 40.29 | 40.92 | 38.48 | 38.99 | 881,599 | -3.00(-7.14%) |
Jun 05, 2008 | 40.43 | 41.99 | 40.16 | 41.99 | 566,125 | +1.13(+2.76%) |
Jun 04, 2008 | 39.41 | 41.03 | 38.83 | 40.86 | 341,284 | +1.44(+3.65%) |
Jun 03, 2008 | 41.24 | 41.81 | 39.20 | 39.42 | 728,569 | -1.82(-4.41%) |
Jun 02, 2008 | 41.77 | 42.01 | 40.66 | 41.24 | 373,481 | -0.80(-1.90%) |
May 30, 2008 | 42.10 | 42.10 | 41.46 | 42.04 | 238,095 | -0.05(-0.12%) |
May 29, 2008 | 41.63 | 42.48 | 41.63 | 42.09 | 481,259 | -0.01(-0.02%) |
May 28, 2008 | 41.00 | 42.38 | 40.79 | 42.10 | 849,422 | +1.41(+3.46%) |
May 27, 2008 | 40.12 | 40.87 | 39.99 | 40.70 | 455,808 | +0.83(+2.09%) |
May 26, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | +0.00(+0.00%) |
May 23, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | -0.31(-0.78%) |
May 22, 2008 | 37.72 | 40.48 | 37.72 | 40.17 | 1,307,689 | +3.12(+8.43%) |
May 21, 2008 | 37.88 | 38.25 | 36.64 | 37.05 | 785,923 | -0.61(-1.63%) |
May 20, 2008 | 37.46 | 37.75 | 36.83 | 37.66 | 524,478 | +0.13(+0.36%) |
May 19, 2008 | 37.97 | 38.29 | 37.50 | 37.53 | 309,800 | -0.32(-0.85%) |
May 16, 2008 | 38.32 | 38.32 | 37.50 | 37.85 | 421,523 | -0.26(-0.68%) |
May 15, 2008 | 38.00 | 38.43 | 37.89 | 38.11 | 304,259 | +0.06(+0.15%) |
May 14, 2008 | 38.25 | 38.33 | 37.50 | 38.05 | 391,279 | +0.03(+0.09%) |
May 13, 2008 | 38.67 | 38.78 | 37.71 | 38.02 | 572,147 | -0.56(-1.44%) |
May 12, 2008 | 38.32 | 39.00 | 38.07 | 38.57 | 402,996 | +0.40(+1.06%) |
May 09, 2008 | 37.87 | 38.35 | 37.23 | 38.17 | 481,839 | +0.03(+0.09%) |
May 08, 2008 | 37.62 | 38.23 | 37.13 | 38.14 | 558,044 | +0.67(+1.80%) |
May 07, 2008 | 37.66 | 37.95 | 36.03 | 37.46 | 487,416 | +0.36(+0.98%) |
May 06, 2008 | 36.96 | 37.85 | 36.92 | 37.10 | 578,576 | +1.31(+3.65%) |
May 05, 2008 | 35.33 | 36.35 | 35.27 | 35.79 | 186,698 | +0.19(+0.52%) |
May 02, 2008 | 36.00 | 36.48 | 35.26 | 35.61 | 262,905 | -0.33(-0.91%) |