Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.94 | 16.16 | 14.86 | 15.81 | 0 | +0.50(+3.25%) |
Feb 26, 2009 | 15.85 | 16.24 | 15.26 | 15.32 | 911,643 | -0.31(-1.99%) |
Feb 25, 2009 | 16.17 | 16.21 | 15.42 | 15.63 | 895,199 | -0.65(-4.02%) |
Feb 24, 2009 | 15.53 | 16.37 | 15.30 | 16.28 | 1,921,259 | +0.94(+6.13%) |
Feb 23, 2009 | 16.63 | 16.88 | 15.20 | 15.34 | 1,414,076 | -1.17(-7.08%) |
Feb 20, 2009 | 16.53 | 16.75 | 15.94 | 16.51 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.61 | 17.61 | 16.83 | 16.91 | 881,312 | -0.25(-1.48%) |
Feb 18, 2009 | 17.78 | 17.81 | 17.06 | 17.16 | 1,406,548 | -0.43(-2.46%) |
Feb 17, 2009 | 18.63 | 18.63 | 17.51 | 17.60 | 1,822,486 | -1.16(-6.19%) |
Feb 13, 2009 | 19.34 | 19.65 | 18.75 | 18.76 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.63 | 19.30 | 18.30 | 19.24 | 1,163,995 | +0.22(+1.16%) |
Feb 11, 2009 | 19.03 | 19.48 | 18.56 | 19.02 | 727,472 | +0.11(+0.61%) |
Feb 10, 2009 | 19.66 | 20.12 | 18.79 | 18.90 | 998,818 | -1.01(-5.09%) |
Feb 09, 2009 | 19.88 | 20.40 | 19.58 | 19.92 | 765,470 | -0.07(-0.37%) |
Feb 06, 2009 | 19.64 | 20.24 | 19.52 | 19.99 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.85 | 19.82 | 18.73 | 19.53 | 917,003 | +0.58(+3.06%) |
Feb 04, 2009 | 18.73 | 19.40 | 18.61 | 18.95 | 1,088,884 | +0.34(+1.84%) |
Feb 03, 2009 | 18.10 | 18.76 | 17.97 | 18.61 | 1,139,256 | +0.65(+3.59%) |
Feb 02, 2009 | 17.87 | 18.72 | 17.70 | 17.96 | 1,197,336 | -0.22(-1.21%) |
Jan 30, 2009 | 18.62 | 18.88 | 17.93 | 18.18 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.43 | 18.89 | 18.00 | 18.39 | 1,592,952 | -0.41(-2.17%) |
Jan 28, 2009 | 18.03 | 18.97 | 17.64 | 18.80 | 1,516,152 | +1.42(+8.18%) |
Jan 27, 2009 | 17.58 | 18.65 | 16.61 | 17.37 | 1,948,457 | -1.01(-5.51%) |
Jan 26, 2009 | 18.28 | 19.31 | 18.18 | 18.39 | 1,349,705 | +0.07(+0.40%) |
Jan 23, 2009 | 17.51 | 18.59 | 17.20 | 18.31 | 667,912 | +0.29(+1.59%) |
Jan 22, 2009 | 17.96 | 18.38 | 17.51 | 18.03 | 869,761 | -0.24(-1.30%) |
Jan 21, 2009 | 17.55 | 18.29 | 17.34 | 18.27 | 905,223 | +0.99(+5.72%) |
Jan 20, 2009 | 18.11 | 18.47 | 17.23 | 17.28 | 1,062,353 | -1.22(-6.58%) |
Jan 16, 2009 | 19.00 | 19.12 | 18.02 | 18.49 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 17.93 | 18.76 | 17.39 | 18.58 | 825,304 | +0.61(+3.41%) |
Jan 14, 2009 | 17.90 | 18.20 | 17.54 | 17.97 | 967,470 | -0.34(-1.83%) |
Jan 13, 2009 | 17.81 | 18.62 | 17.81 | 18.31 | 606,156 | +0.07(+0.40%) |
Jan 12, 2009 | 18.79 | 18.98 | 18.00 | 18.23 | 569,633 | -0.68(-3.59%) |
Jan 09, 2009 | 19.52 | 19.61 | 18.44 | 18.91 | 604,816 | -0.69(-3.54%) |
Jan 08, 2009 | 19.03 | 19.73 | 18.97 | 19.61 | 760,030 | +0.49(+2.56%) |
Jan 07, 2009 | 19.57 | 19.68 | 18.98 | 19.12 | 689,800 | -0.60(-3.07%) |
Jan 06, 2009 | 19.03 | 20.07 | 18.88 | 19.72 | 1,085,506 | +0.92(+4.91%) |
Jan 05, 2009 | 18.73 | 19.03 | 18.41 | 18.80 | 1,099,778 | -0.08(-0.43%) |
Jan 02, 2009 | 18.18 | 18.94 | 17.78 | 18.88 | 0 | +0.65(+3.59%) |
Jan 01, 2009 | 17.16 | 18.39 | 16.93 | 18.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.16 | 18.39 | 16.93 | 18.22 | 1,372,819 | +1.33(+7.89%) |
Dec 30, 2008 | 15.94 | 17.12 | 15.90 | 16.89 | 815,027 | +1.06(+6.71%) |
Dec 29, 2008 | 16.05 | 16.08 | 15.50 | 15.83 | 561,259 | -0.27(-1.68%) |
Dec 26, 2008 | 15.86 | 16.13 | 15.64 | 16.10 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.92 | 15.92 | 15.50 | 15.73 | 296,684 | -0.16(-1.03%) |
Dec 23, 2008 | 16.30 | 16.45 | 15.67 | 15.90 | 1,112,120 | -0.15(-0.92%) |
Dec 22, 2008 | 15.90 | 16.12 | 15.51 | 16.04 | 1,829,224 | +0.29(+1.82%) |
Dec 19, 2008 | 14.92 | 16.04 | 14.65 | 15.76 | 2,941,466 | +0.76(+5.07%) |
Dec 18, 2008 | 15.94 | 15.94 | 14.59 | 15.00 | 2,294,955 | -0.81(-5.12%) |
Dec 17, 2008 | 15.80 | 16.03 | 15.50 | 15.81 | 1,771,323 | -0.29(-1.78%) |
Dec 16, 2008 | 15.69 | 16.53 | 15.69 | 16.09 | 1,658,396 | +0.61(+3.96%) |
Dec 15, 2008 | 16.70 | 16.98 | 15.26 | 15.48 | 1,096,272 | -1.10(-6.61%) |
Dec 12, 2008 | 15.60 | 16.85 | 15.24 | 16.57 | 0 | +0.69(+4.37%) |
Dec 11, 2008 | 17.09 | 17.57 | 15.69 | 15.88 | 686,530 | -1.26(-7.34%) |
Dec 10, 2008 | 16.50 | 17.42 | 16.45 | 17.14 | 716,171 | +0.79(+4.85%) |
Dec 09, 2008 | 16.26 | 17.22 | 16.22 | 16.35 | 787,386 | -0.16(-0.99%) |
Dec 08, 2008 | 15.62 | 16.69 | 15.49 | 16.51 | 1,020,934 | +1.46(+9.72%) |
Dec 05, 2008 | 14.50 | 15.09 | 13.69 | 15.05 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.29 | 15.61 | 14.24 | 14.61 | 811,205 | -1.06(-6.78%) |
Dec 03, 2008 | 15.17 | 15.77 | 14.39 | 15.68 | 918,707 | +0.55(+3.62%) |
Dec 02, 2008 | 14.52 | 15.14 | 14.43 | 15.13 | 795,082 | +0.87(+6.07%) |
Dec 01, 2008 | 16.33 | 16.33 | 14.22 | 14.26 | 1,055,734 | -2.35(-14.17%) |
Nov 28, 2008 | 16.38 | 16.75 | 16.09 | 16.61 | 577,129 | +0.48(+2.99%) |
Nov 26, 2008 | 14.82 | 16.17 | 14.71 | 16.13 | 1,320,810 | +1.11(+7.40%) |
Nov 25, 2008 | 15.84 | 15.98 | 14.59 | 15.02 | 1,996,469 | -0.69(-4.37%) |
Nov 24, 2008 | 15.13 | 16.16 | 14.97 | 15.71 | 1,604,914 | +0.76(+5.08%) |
Nov 21, 2008 | 13.82 | 14.97 | 13.21 | 14.95 | 1,445,031 | +1.50(+11.12%) |
Nov 20, 2008 | 15.14 | 15.33 | 13.38 | 13.45 | 1,693,464 | -1.98(-12.82%) |
Nov 19, 2008 | 17.15 | 17.62 | 15.41 | 15.43 | 1,273,516 | -1.77(-10.27%) |
Nov 18, 2008 | 17.66 | 18.16 | 16.50 | 17.20 | 1,636,798 | -1.21(-6.57%) |
Nov 17, 2008 | 18.31 | 19.21 | 18.18 | 18.40 | 779,684 | -0.07(-0.35%) |
Nov 14, 2008 | 19.62 | 19.87 | 18.38 | 18.47 | 0 | -1.44(-7.23%) |
Nov 13, 2008 | 17.91 | 19.91 | 17.31 | 19.91 | 1,189,264 | +2.19(+12.36%) |
Nov 12, 2008 | 18.70 | 19.03 | 17.72 | 17.72 | 903,029 | -1.59(-8.21%) |
Nov 11, 2008 | 19.70 | 20.28 | 18.99 | 19.30 | 1,199,598 | -0.70(-3.51%) |
Nov 10, 2008 | 20.70 | 20.86 | 19.72 | 20.01 | 760,560 | -0.21(-1.05%) |
Nov 07, 2008 | 19.63 | 20.50 | 19.59 | 20.22 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.83 | 20.24 | 19.51 | 19.55 | 1,076,407 | -0.41(-2.05%) |
Nov 05, 2008 | 21.13 | 21.48 | 19.92 | 19.96 | 779,775 | -1.40(-6.54%) |
Nov 04, 2008 | 20.81 | 21.40 | 20.39 | 21.36 | 763,327 | +0.99(+4.86%) |
Nov 03, 2008 | 19.84 | 21.15 | 19.70 | 20.37 | 1,212,434 | +0.47(+2.34%) |
Oct 31, 2008 | 19.13 | 20.18 | 18.59 | 19.90 | 0 | +0.63(+3.27%) |
Oct 30, 2008 | 18.40 | 19.34 | 18.01 | 19.27 | 1,225,190 | +1.37(+7.67%) |
Oct 29, 2008 | 16.84 | 18.33 | 16.77 | 17.90 | 1,812,041 | +0.99(+5.85%) |
Oct 28, 2008 | 16.02 | 17.06 | 15.50 | 16.91 | 2,389,904 | +1.33(+8.55%) |
Oct 27, 2008 | 16.35 | 16.84 | 15.58 | 15.58 | 1,551,980 | -1.52(-8.89%) |
Oct 24, 2008 | 16.44 | 17.81 | 16.44 | 17.10 | 0 | -0.60(-3.37%) |
Oct 23, 2008 | 18.09 | 18.69 | 17.13 | 17.69 | 1,594,053 | -0.20(-1.14%) |
Oct 22, 2008 | 18.40 | 18.81 | 17.57 | 17.90 | 1,608,307 | -1.10(-5.81%) |
Oct 21, 2008 | 19.79 | 19.88 | 18.57 | 19.00 | 1,107,138 | -1.20(-5.95%) |
Oct 20, 2008 | 19.28 | 20.20 | 19.28 | 20.20 | 761,119 | +1.02(+5.33%) |
Oct 17, 2008 | 19.03 | 20.26 | 18.90 | 19.18 | 0 | -0.60(-3.06%) |
Oct 16, 2008 | 18.72 | 19.86 | 17.58 | 19.79 | 927,681 | +1.18(+6.32%) |
Oct 15, 2008 | 20.82 | 20.82 | 18.58 | 18.61 | 1,037,997 | -2.21(-10.64%) |
Oct 14, 2008 | 21.69 | 22.74 | 20.16 | 20.82 | 1,382,816 | -0.28(-1.32%) |
Oct 13, 2008 | 19.30 | 21.10 | 19.19 | 21.10 | 1,473,172 | +2.71(+14.70%) |
Oct 10, 2008 | 19.53 | 20.65 | 17.15 | 18.40 | 0 | -0.73(-3.80%) |
Oct 09, 2008 | 20.63 | 21.50 | 19.04 | 19.12 | 1,911,487 | -1.34(-6.55%) |
Oct 08, 2008 | 19.29 | 21.68 | 18.80 | 20.46 | 2,615,476 | +0.89(+4.55%) |
Oct 07, 2008 | 21.76 | 21.87 | 19.57 | 19.57 | 1,608,988 | -2.03(-9.38%) |
Oct 06, 2008 | 22.27 | 22.53 | 19.80 | 21.60 | 1,978,937 | -1.37(-5.98%) |
Oct 03, 2008 | 23.48 | 24.29 | 22.85 | 22.97 | 0 | -0.12(-0.53%) |
Oct 02, 2008 | 25.25 | 25.25 | 22.82 | 23.10 | 1,621,191 | -1.42(-5.80%) |
Oct 01, 2008 | 25.01 | 25.24 | 24.35 | 24.52 | 1,023,080 | -0.69(-2.72%) |
Sep 30, 2008 | 24.97 | 25.72 | 24.28 | 25.20 | 1,384,796 | +0.75(+3.07%) |
Sep 29, 2008 | 27.53 | 27.54 | 24.30 | 24.45 | 1,582,776 | -3.58(-12.77%) |
Sep 26, 2008 | 28.29 | 28.51 | 27.59 | 28.03 | 0 | -0.74(-2.56%) |
Sep 25, 2008 | 28.64 | 28.99 | 28.24 | 28.77 | 918,689 | +0.32(+1.12%) |
Sep 24, 2008 | 28.02 | 28.88 | 27.56 | 28.45 | 1,177,632 | +0.59(+2.11%) |
Sep 23, 2008 | 28.20 | 28.47 | 27.62 | 27.86 | 888,152 | -0.30(-1.07%) |
Sep 22, 2008 | 29.54 | 29.67 | 28.02 | 28.16 | 815,534 | -1.38(-4.68%) |
Sep 19, 2008 | 28.46 | 29.67 | 27.89 | 29.54 | 0 | +2.66(+9.88%) |
Sep 18, 2008 | 27.58 | 28.00 | 26.17 | 26.89 | 1,858,115 | -0.36(-1.32%) |
Sep 17, 2008 | 28.88 | 29.20 | 27.25 | 27.25 | 1,299,181 | -2.10(-7.16%) |
Sep 16, 2008 | 27.80 | 29.45 | 27.26 | 29.35 | 1,541,712 | +1.16(+4.12%) |
Sep 15, 2008 | 28.38 | 29.52 | 28.04 | 28.19 | 956,632 | -1.26(-4.27%) |
Sep 12, 2008 | 28.75 | 29.51 | 28.65 | 29.45 | 0 | +0.48(+1.66%) |
Sep 11, 2008 | 29.27 | 29.38 | 28.39 | 28.96 | 2,684,607 | +0.87(+3.08%) |
Sep 10, 2008 | 27.95 | 28.29 | 27.58 | 28.10 | 1,977,434 | +0.25(+0.91%) |
Sep 09, 2008 | 30.31 | 30.53 | 27.62 | 27.84 | 2,258,819 | -2.67(-8.76%) |
Sep 08, 2008 | 30.76 | 31.19 | 30.32 | 30.52 | 818,852 | +0.27(+0.89%) |
Sep 05, 2008 | 30.16 | 30.39 | 29.41 | 30.25 | 0 | -0.15(-0.48%) |
Sep 04, 2008 | 31.21 | 31.21 | 30.19 | 30.39 | 1,112,993 | -1.05(-3.33%) |
Sep 03, 2008 | 31.87 | 32.24 | 31.00 | 31.44 | 809,350 | -0.51(-1.61%) |
Sep 02, 2008 | 32.55 | 33.21 | 31.84 | 31.95 | 737,230 | -0.52(-1.61%) |
Aug 29, 2008 | 33.24 | 33.34 | 32.48 | 32.48 | 0 | -0.87(-2.60%) |
Aug 28, 2008 | 32.70 | 33.37 | 32.70 | 33.34 | 591,464 | +0.87(+2.67%) |
Aug 27, 2008 | 32.18 | 32.69 | 32.09 | 32.48 | 927,942 | +0.25(+0.76%) |
Aug 26, 2008 | 32.03 | 32.23 | 31.73 | 32.23 | 412,081 | +0.27(+0.84%) |
Aug 25, 2008 | 32.57 | 32.57 | 31.60 | 31.96 | 367,460 | -0.73(-2.22%) |
Aug 22, 2008 | 32.06 | 32.73 | 32.06 | 32.69 | 0 | +0.80(+2.51%) |
Aug 21, 2008 | 31.86 | 32.04 | 31.60 | 31.89 | 366,702 | -0.02(-0.05%) |
Aug 20, 2008 | 31.92 | 32.41 | 31.70 | 31.91 | 546,878 | +0.14(+0.44%) |
Aug 19, 2008 | 32.92 | 32.92 | 31.47 | 31.77 | 918,271 | -1.26(-3.81%) |
Aug 18, 2008 | 33.26 | 33.79 | 32.93 | 33.03 | 605,917 | -0.12(-0.37%) |
Aug 15, 2008 | 33.36 | 33.50 | 32.85 | 33.15 | 0 | -0.30(-0.90%) |
Aug 14, 2008 | 33.25 | 33.52 | 32.91 | 33.45 | 781,155 | +0.11(+0.32%) |
Aug 13, 2008 | 33.10 | 33.45 | 32.75 | 33.34 | 726,605 | +0.18(+0.54%) |
Aug 12, 2008 | 33.40 | 33.51 | 32.91 | 33.16 | 560,427 | -0.22(-0.66%) |
Aug 11, 2008 | 33.03 | 33.48 | 32.39 | 33.38 | 701,831 | +0.48(+1.47%) |
Aug 08, 2008 | 31.74 | 32.98 | 31.74 | 32.90 | 491,109 | +0.85(+2.65%) |
Aug 07, 2008 | 32.45 | 32.64 | 31.77 | 32.05 | 569,965 | -0.54(-1.65%) |
Aug 06, 2008 | 32.35 | 32.95 | 32.00 | 32.59 | 769,776 | +0.16(+0.48%) |
Aug 05, 2008 | 31.06 | 32.49 | 30.91 | 32.44 | 1,183,122 | +1.63(+5.28%) |
Aug 04, 2008 | 31.46 | 31.58 | 30.79 | 30.81 | 995,405 | -0.58(-1.85%) |
Aug 01, 2008 | 31.65 | 32.01 | 31.37 | 31.39 | 971,957 | -0.43(-1.34%) |
Jul 31, 2008 | 31.55 | 32.00 | 31.42 | 31.82 | 1,118,327 | +0.09(+0.28%) |
Jul 30, 2008 | 30.97 | 31.79 | 30.84 | 31.73 | 960,420 | +1.01(+3.27%) |
Jul 29, 2008 | 30.72 | 30.81 | 29.81 | 30.72 | 1,088,026 | +0.82(+2.73%) |
Jul 28, 2008 | 29.80 | 30.08 | 29.39 | 29.90 | 860,161 | -0.01(-0.03%) |
Jul 25, 2008 | 29.57 | 29.98 | 29.26 | 29.91 | 980,414 | +0.45(+1.53%) |
Jul 24, 2008 | 30.02 | 30.28 | 29.37 | 29.46 | 828,188 | -0.57(-1.90%) |
Jul 23, 2008 | 29.97 | 30.41 | 29.52 | 30.03 | 1,796,762 | -0.08(-0.27%) |
Jul 22, 2008 | 31.00 | 31.10 | 29.90 | 30.12 | 1,812,356 | -1.25(-3.99%) |
Jul 21, 2008 | 30.71 | 31.40 | 29.18 | 31.37 | 2,327,056 | -0.34(-1.08%) |
Jul 18, 2008 | 32.17 | 32.54 | 31.27 | 31.71 | 1,339,794 | -0.33(-1.02%) |
Jul 17, 2008 | 32.05 | 32.31 | 31.82 | 32.04 | 849,065 | +0.20(+0.64%) |
Jul 16, 2008 | 32.16 | 32.16 | 30.93 | 31.83 | 1,244,256 | -0.38(-1.17%) |
Jul 15, 2008 | 32.05 | 32.85 | 31.13 | 32.21 | 1,009,535 | +0.57(+1.81%) |
Jul 14, 2008 | 31.92 | 32.22 | 31.47 | 31.64 | 1,032,687 | -0.09(-0.28%) |
Jul 11, 2008 | 31.66 | 32.45 | 31.26 | 31.73 | 1,151,999 | -0.12(-0.38%) |
Jul 10, 2008 | 31.64 | 34.69 | 31.60 | 31.85 | 1,791,805 | +0.26(+0.83%) |
Jul 09, 2008 | 31.83 | 32.20 | 31.36 | 31.59 | 912,387 | -0.05(-0.16%) |
Jul 08, 2008 | 31.25 | 31.69 | 30.54 | 31.64 | 1,147,514 | +0.35(+1.12%) |
Jul 07, 2008 | 31.89 | 32.20 | 31.06 | 31.28 | 842,351 | -0.36(-1.14%) |
Jul 04, 2008 | 31.62 | 31.98 | 31.06 | 31.64 | 417,915 | +0.00(+0.00%) |
Jul 03, 2008 | 31.62 | 31.98 | 31.06 | 31.64 | 417,915 | -0.09(-0.28%) |
Jul 02, 2008 | 32.61 | 33.14 | 31.73 | 31.73 | 1,405,753 | -0.92(-2.80%) |
Jul 01, 2008 | 32.20 | 32.82 | 31.73 | 32.65 | 1,329,759 | +0.03(+0.10%) |
Jun 30, 2008 | 32.92 | 33.51 | 32.53 | 32.62 | 1,325,324 | -0.87(-2.61%) |
Jun 27, 2008 | 33.97 | 34.40 | 33.41 | 33.49 | 1,554,455 | -0.60(-1.77%) |
Jun 26, 2008 | 35.48 | 35.56 | 34.01 | 34.10 | 1,267,714 | -1.95(-5.42%) |
Jun 25, 2008 | 35.06 | 36.21 | 34.82 | 36.05 | 1,548,624 | +1.05(+2.99%) |
Jun 24, 2008 | 36.14 | 36.40 | 34.97 | 35.00 | 937,439 | -1.23(-3.41%) |
Jun 23, 2008 | 35.68 | 36.43 | 35.62 | 36.24 | 1,117,328 | +0.79(+2.24%) |
Jun 20, 2008 | 36.02 | 36.24 | 35.22 | 35.44 | 819,625 | -0.83(-2.28%) |
Jun 19, 2008 | 35.96 | 36.54 | 35.76 | 36.27 | 241,979 | +0.21(+0.59%) |
Jun 18, 2008 | 36.11 | 36.48 | 35.59 | 36.06 | 690,064 | -0.30(-0.83%) |
Jun 17, 2008 | 36.46 | 36.52 | 35.76 | 36.36 | 518,686 | +0.07(+0.20%) |
Jun 16, 2008 | 36.25 | 36.65 | 36.19 | 36.29 | 716,353 | -0.06(-0.16%) |
Jun 13, 2008 | 35.78 | 36.39 | 35.62 | 36.34 | 469,027 | +0.89(+2.51%) |
Jun 12, 2008 | 35.09 | 35.89 | 35.06 | 35.45 | 768,812 | +0.65(+1.88%) |
Jun 11, 2008 | 34.95 | 35.56 | 34.78 | 34.80 | 592,364 | -0.32(-0.91%) |
Jun 10, 2008 | 34.89 | 35.48 | 34.81 | 35.12 | 751,808 | -0.68(-1.89%) |
Jun 09, 2008 | 36.58 | 36.71 | 35.56 | 35.80 | 805,312 | -0.44(-1.22%) |
Jun 06, 2008 | 37.07 | 37.44 | 36.20 | 36.24 | 1,183,200 | -1.19(-3.17%) |
Jun 05, 2008 | 36.45 | 37.51 | 36.42 | 37.42 | 1,165,997 | +0.99(+2.71%) |
Jun 04, 2008 | 35.58 | 36.65 | 35.48 | 36.43 | 803,876 | +0.83(+2.32%) |
Jun 03, 2008 | 35.55 | 35.96 | 35.23 | 35.61 | 902,630 | +0.01(+0.02%) |
Jun 02, 2008 | 36.12 | 36.34 | 35.50 | 35.60 | 581,998 | -0.74(-2.05%) |
May 30, 2008 | 36.43 | 36.48 | 36.06 | 36.34 | 649,153 | +0.06(+0.16%) |
May 29, 2008 | 35.88 | 36.73 | 35.80 | 36.29 | 902,053 | +0.49(+1.37%) |
May 28, 2008 | 35.31 | 35.84 | 34.99 | 35.80 | 447,803 | +0.65(+1.86%) |
May 27, 2008 | 35.05 | 35.18 | 34.55 | 35.14 | 432,385 | +0.07(+0.21%) |
May 26, 2008 | 35.66 | 35.66 | 34.67 | 35.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.66 | 35.66 | 34.67 | 35.07 | 518,144 | -0.64(-1.79%) |
May 22, 2008 | 35.08 | 35.91 | 35.03 | 35.71 | 754,345 | +0.78(+2.25%) |
May 21, 2008 | 35.40 | 35.99 | 34.82 | 34.92 | 1,306,831 | -0.01(-0.02%) |
May 20, 2008 | 35.03 | 35.14 | 34.51 | 34.93 | 831,429 | -0.20(-0.58%) |
May 19, 2008 | 35.62 | 35.62 | 34.89 | 35.13 | 1,286,675 | -0.43(-1.22%) |
May 16, 2008 | 35.84 | 35.91 | 34.94 | 35.57 | 2,010,075 | -0.64(-1.76%) |
May 15, 2008 | 35.98 | 36.24 | 35.50 | 36.20 | 841,456 | +0.33(+0.91%) |
May 14, 2008 | 34.77 | 36.25 | 34.73 | 35.88 | 2,400,594 | +1.07(+3.08%) |
May 13, 2008 | 34.22 | 34.83 | 34.18 | 34.81 | 1,466,152 | +0.81(+2.38%) |
May 12, 2008 | 34.12 | 34.12 | 32.94 | 34.00 | 1,523,809 | +1.45(+4.44%) |
May 09, 2008 | 32.12 | 32.69 | 31.50 | 32.55 | 2,031,072 | +0.14(+0.43%) |
May 08, 2008 | 31.66 | 32.41 | 31.34 | 32.41 | 961,386 | +0.96(+3.07%) |
May 07, 2008 | 30.78 | 31.99 | 30.77 | 31.45 | 1,276,833 | +0.19(+0.60%) |
May 06, 2008 | 31.31 | 31.53 | 31.07 | 31.26 | 518,544 | -0.07(-0.21%) |
May 05, 2008 | 30.66 | 31.33 | 30.66 | 31.33 | 735,992 | +0.47(+1.54%) |
May 02, 2008 | 30.98 | 31.22 | 30.61 | 30.85 | 510,591 | -0.01(-0.03%) |
May 01, 2008 | 30.57 | 31.03 | 29.92 | 30.86 | 676,678 | +0.29(+0.94%) |
Apr 30, 2008 | 30.57 | 31.10 | 30.48 | 30.57 | 669,985 | +0.01(+0.03%) |
Apr 29, 2008 | 31.04 | 31.13 | 30.30 | 30.57 | 547,825 | -0.58(-1.86%) |
Apr 28, 2008 | 31.21 | 31.29 | 30.81 | 31.15 | 565,636 | -0.20(-0.65%) |
Apr 25, 2008 | 31.19 | 31.53 | 30.94 | 31.35 | 813,894 | +0.12(+0.39%) |
Apr 24, 2008 | 31.30 | 31.48 | 30.33 | 31.23 | 1,222,601 | -0.08(-0.26%) |
Apr 23, 2008 | 30.90 | 31.77 | 30.78 | 31.31 | 1,315,573 | +0.56(+1.81%) |
Apr 22, 2008 | 32.03 | 32.03 | 30.48 | 30.75 | 1,985,958 | -1.12(-3.51%) |
Apr 21, 2008 | 31.67 | 32.23 | 31.42 | 31.87 | 1,705,812 | +1.02(+3.31%) |
Apr 18, 2008 | 30.54 | 31.10 | 30.53 | 30.85 | 765,093 | +0.69(+2.30%) |
Apr 17, 2008 | 30.08 | 30.37 | 29.81 | 30.16 | 977,102 | -0.11(-0.35%) |
Apr 16, 2008 | 29.32 | 30.30 | 29.32 | 30.26 | 821,519 | +1.13(+3.87%) |
Apr 15, 2008 | 28.83 | 29.32 | 28.77 | 29.14 | 901,109 | +0.42(+1.45%) |
Apr 14, 2008 | 28.68 | 29.06 | 28.52 | 28.72 | 637,797 | +0.17(+0.60%) |
Apr 11, 2008 | 28.46 | 28.94 | 28.38 | 28.55 | 675,162 | -0.26(-0.91%) |
Apr 10, 2008 | 29.03 | 29.18 | 28.63 | 28.81 | 686,808 | -0.28(-0.96%) |
Apr 09, 2008 | 29.63 | 29.76 | 28.94 | 29.09 | 388,983 | -0.54(-1.82%) |
Apr 08, 2008 | 29.03 | 29.71 | 28.96 | 29.63 | 628,442 | +0.45(+1.54%) |
Apr 07, 2008 | 29.48 | 29.99 | 28.96 | 29.18 | 1,784,593 | -0.07(-0.25%) |
Apr 04, 2008 | 29.62 | 29.91 | 29.05 | 29.25 | 1,550,754 | -0.43(-1.43%) |
Apr 03, 2008 | 30.09 | 30.43 | 29.58 | 29.67 | 1,119,483 | -0.56(-1.86%) |
Apr 02, 2008 | 30.09 | 30.80 | 29.95 | 30.24 | 1,068,503 | +0.01(+0.03%) |
Apr 01, 2008 | 30.35 | 30.35 | 29.71 | 30.23 | 1,284,991 | +0.38(+1.29%) |
Mar 31, 2008 | 29.04 | 29.99 | 29.00 | 29.85 | 1,277,197 | +0.96(+3.31%) |
Mar 28, 2008 | 29.40 | 29.65 | 28.78 | 28.89 | 521,393 | -0.56(-1.89%) |
Mar 27, 2008 | 29.32 | 29.90 | 28.97 | 29.45 | 828,854 | +0.18(+0.61%) |
Mar 26, 2008 | 28.92 | 29.41 | 28.77 | 29.27 | 789,346 | +0.02(+0.08%) |
Mar 25, 2008 | 28.54 | 29.32 | 28.12 | 29.24 | 2,050,055 | +0.65(+2.29%) |
Mar 24, 2008 | 28.00 | 29.13 | 27.87 | 28.59 | 1,538,926 | +0.54(+1.92%) |
Mar 21, 2008 | 28.28 | 28.54 | 27.88 | 28.05 | 1,501,239 | +0.00(+0.00%) |
Mar 20, 2008 | 28.28 | 28.54 | 27.88 | 28.05 | 1,501,239 | -0.26(-0.92%) |
Mar 19, 2008 | 29.93 | 30.29 | 28.31 | 28.31 | 1,344,689 | -1.43(-4.81%) |
Mar 18, 2008 | 28.89 | 29.77 | 28.69 | 29.74 | 651,262 | +1.27(+4.45%) |
Mar 17, 2008 | 28.21 | 28.97 | 27.86 | 28.47 | 1,405,308 | -0.41(-1.41%) |
Mar 14, 2008 | 30.41 | 30.41 | 28.57 | 28.88 | 1,081,622 | -1.34(-4.43%) |
Mar 13, 2008 | 29.92 | 30.44 | 29.16 | 30.22 | 743,461 | -0.10(-0.32%) |
Mar 12, 2008 | 30.30 | 30.92 | 30.05 | 30.32 | 558,330 | +0.02(+0.08%) |
Mar 11, 2008 | 29.45 | 30.30 | 29.43 | 30.30 | 1,453,029 | +1.47(+5.10%) |
Mar 10, 2008 | 29.06 | 29.39 | 28.72 | 28.82 | 1,020,362 | -0.24(-0.82%) |
Mar 07, 2008 | 29.77 | 30.05 | 28.89 | 29.06 | 775,404 | -0.80(-2.68%) |
Mar 06, 2008 | 30.30 | 30.70 | 29.83 | 29.86 | 614,970 | -0.64(-2.09%) |
Mar 05, 2008 | 30.29 | 30.73 | 30.07 | 30.50 | 570,168 | +0.23(+0.76%) |
Mar 04, 2008 | 30.16 | 30.61 | 29.59 | 30.27 | 809,495 | -0.38(-1.23%) |