Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.86 | 25.08 | 24.62 | 24.69 | 2,250,012 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,562 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.19 | 1,720,705 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,259 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.58 | 23.95 | 24.40 | 2,984,525 | +0.28(+1.16%) |
Apr 23, 2009 | 23.74 | 24.45 | 22.86 | 24.12 | 3,669,461 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.81 | 22.12 | 22.32 | 3,477,323 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.48 | 2,679,164 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,737 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.91 | 23.11 | 2,296,011 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.47 | 22.63 | 23.38 | 1,639,591 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.86 | 22.26 | 22.86 | 1,341,853 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.14 | 22.63 | 22.65 | 1,763,404 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,471 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.03 | 22.78 | 2,708,836 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.86 | 1,352,083 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.53 | 1,777,190 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,347 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,052,171 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,902,107 | +0.94(+4.44%) |
Apr 01, 2009 | 20.54 | 21.31 | 20.32 | 21.18 | 2,396,162 | +0.47(+2.29%) |
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.70 | 2,227,496 | +0.32(+1.58%) |
Mar 30, 2009 | 20.59 | 20.70 | 20.24 | 20.38 | 1,855,447 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.43 | 21.20 | 2,212,232 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.70 | 19.80 | 20.32 | 1,858,254 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,519 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,366 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.88 | 18.92 | 2,086,806 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,033,106 | +0.07(+0.37%) |
Mar 18, 2009 | 18.27 | 19.19 | 18.26 | 19.01 | 2,289,943 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,228 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,565 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.16 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.17 | 17.91 | 2,341,283 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,982 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.55 | 2,446,342 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.17 | 16.62 | 16.76 | 1,548,797 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.11 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,423 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.11 | 18.71 | 2,942,461 | +1.25(+7.18%) |
Mar 02, 2009 | 17.81 | 18.11 | 17.43 | 17.45 | 2,895,772 | -0.75(-4.14%) |
Feb 27, 2009 | 18.18 | 18.65 | 18.05 | 18.21 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 18.99 | 18.99 | 18.33 | 18.45 | 2,778,292 | -0.26(-1.40%) |
Feb 25, 2009 | 18.34 | 19.10 | 18.11 | 18.71 | 3,162,271 | +0.17(+0.91%) |
Feb 24, 2009 | 17.87 | 18.61 | 17.71 | 18.55 | 2,454,054 | +0.84(+4.73%) |
Feb 23, 2009 | 18.29 | 18.48 | 17.66 | 17.71 | 2,219,185 | -0.36(-1.97%) |
Feb 20, 2009 | 18.44 | 18.46 | 17.79 | 18.06 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.05 | 19.37 | 18.63 | 18.69 | 1,666,806 | -0.15(-0.81%) |
Feb 18, 2009 | 19.12 | 19.30 | 18.78 | 18.84 | 1,535,934 | -0.16(-0.85%) |
Feb 17, 2009 | 18.88 | 19.73 | 18.75 | 19.00 | 1,880,809 | -0.64(-3.28%) |
Feb 13, 2009 | 19.94 | 20.14 | 19.63 | 19.65 | 1,532,074 | -0.42(-2.11%) |
Feb 12, 2009 | 19.69 | 20.12 | 19.48 | 20.07 | 1,964,653 | +0.06(+0.30%) |
Feb 11, 2009 | 20.04 | 20.21 | 19.80 | 20.01 | 1,343,603 | +0.05(+0.25%) |
Feb 10, 2009 | 20.64 | 20.97 | 19.86 | 19.96 | 2,310,952 | -0.86(-4.15%) |
Feb 09, 2009 | 20.75 | 21.42 | 20.64 | 20.82 | 1,964,086 | +0.03(+0.16%) |
Feb 06, 2009 | 21.37 | 21.45 | 20.45 | 20.79 | 3,484,449 | -0.61(-2.85%) |
Feb 05, 2009 | 20.83 | 23.12 | 20.68 | 21.40 | 3,771,269 | +0.08(+0.36%) |
Feb 04, 2009 | 21.32 | 21.61 | 21.00 | 21.32 | 1,470,869 | +0.14(+0.68%) |
Feb 03, 2009 | 20.92 | 21.30 | 20.60 | 21.18 | 1,632,451 | +0.29(+1.38%) |
Feb 02, 2009 | 20.65 | 20.93 | 20.33 | 20.89 | 1,893,613 | -0.04(-0.20%) |
Jan 30, 2009 | 21.54 | 21.69 | 20.85 | 20.93 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.07 | 22.07 | 21.42 | 21.45 | 1,532,022 | -0.70(-3.17%) |
Jan 28, 2009 | 21.62 | 22.33 | 21.46 | 22.15 | 2,096,412 | +0.99(+4.68%) |
Jan 27, 2009 | 20.92 | 21.26 | 20.79 | 21.16 | 1,631,915 | +0.42(+2.04%) |
Jan 26, 2009 | 20.49 | 21.11 | 20.28 | 20.74 | 1,773,246 | +0.32(+1.58%) |
Jan 23, 2009 | 20.05 | 20.70 | 20.04 | 20.42 | 1,853,321 | -0.51(-2.43%) |
Jan 22, 2009 | 20.76 | 21.29 | 20.54 | 20.93 | 1,910,305 | -0.46(-2.14%) |
Jan 21, 2009 | 21.64 | 21.75 | 20.76 | 21.38 | 2,203,384 | +0.36(+1.73%) |
Jan 20, 2009 | 21.28 | 21.74 | 20.98 | 21.02 | 3,462,940 | -0.42(-1.97%) |
Jan 16, 2009 | 21.84 | 22.09 | 20.88 | 21.44 | 2,180,623 | -0.03(-0.16%) |
Jan 15, 2009 | 21.56 | 21.64 | 20.70 | 21.48 | 2,854,390 | +0.00(+0.00%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.27 | 21.48 | 1,846,216 | -0.86(-3.87%) |
Jan 13, 2009 | 22.71 | 22.91 | 22.11 | 22.34 | 1,717,848 | -0.36(-1.60%) |
Jan 12, 2009 | 22.92 | 23.03 | 22.58 | 22.70 | 1,091,377 | -0.23(-1.00%) |
Jan 09, 2009 | 23.71 | 23.91 | 22.88 | 22.93 | 1,179,770 | -0.78(-3.29%) |
Jan 08, 2009 | 22.49 | 23.75 | 22.49 | 23.71 | 933,739 | +0.34(+1.45%) |
Jan 07, 2009 | 23.72 | 23.94 | 23.19 | 23.37 | 1,401,652 | -0.62(-2.58%) |
Jan 06, 2009 | 23.70 | 24.08 | 23.48 | 23.99 | 1,648,857 | +0.52(+2.20%) |
Jan 05, 2009 | 23.26 | 23.57 | 23.09 | 23.47 | 1,330,719 | +0.06(+0.25%) |
Jan 02, 2009 | 22.89 | 23.57 | 22.33 | 23.41 | 0 | +0.96(+4.26%) |
Jan 01, 2009 | 22.17 | 22.69 | 22.02 | 22.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.17 | 22.69 | 22.02 | 22.46 | 1,042,377 | +0.41(+1.84%) |
Dec 30, 2008 | 21.12 | 22.07 | 21.12 | 22.05 | 1,293,184 | +0.89(+4.20%) |
Dec 29, 2008 | 21.21 | 21.55 | 20.95 | 21.16 | 770,183 | -0.16(-0.75%) |
Dec 26, 2008 | 21.49 | 21.49 | 21.09 | 21.32 | 439,743 | -0.08(-0.36%) |
Dec 24, 2008 | 21.20 | 21.45 | 21.08 | 21.40 | 280,082 | +0.18(+0.84%) |
Dec 23, 2008 | 21.59 | 21.66 | 20.83 | 21.22 | 1,122,359 | +0.15(+0.72%) |
Dec 22, 2008 | 21.64 | 21.78 | 20.67 | 21.07 | 1,157,479 | -0.58(-2.66%) |
Dec 19, 2008 | 21.52 | 21.90 | 21.27 | 21.64 | 2,165,450 | +0.30(+1.39%) |
Dec 18, 2008 | 21.59 | 21.88 | 21.04 | 21.35 | 1,637,885 | +0.03(+0.12%) |
Dec 17, 2008 | 20.89 | 21.62 | 20.32 | 21.32 | 1,501,693 | +0.50(+2.40%) |
Dec 16, 2008 | 19.86 | 20.83 | 19.75 | 20.82 | 1,990,126 | +1.13(+5.72%) |
Dec 15, 2008 | 19.85 | 20.18 | 19.38 | 19.70 | 1,111,833 | -0.19(-0.94%) |
Dec 12, 2008 | 19.58 | 20.11 | 19.30 | 19.88 | 1,709,790 | -0.14(-0.68%) |
Dec 11, 2008 | 20.42 | 20.79 | 19.93 | 20.02 | 1,323,951 | -0.68(-3.27%) |
Dec 10, 2008 | 20.76 | 20.96 | 20.38 | 20.70 | 1,263,342 | +0.19(+0.91%) |
Dec 09, 2008 | 20.78 | 21.13 | 20.30 | 20.51 | 1,464,848 | -0.09(-0.45%) |
Dec 08, 2008 | 20.30 | 20.86 | 20.10 | 20.60 | 1,849,118 | +0.80(+4.06%) |
Dec 05, 2008 | 19.03 | 19.82 | 18.37 | 19.80 | 1,303,088 | +0.67(+3.50%) |
Dec 04, 2008 | 19.63 | 20.11 | 18.81 | 19.13 | 890,230 | -0.67(-3.38%) |
Dec 03, 2008 | 19.27 | 19.83 | 19.01 | 19.80 | 1,810,548 | +0.13(+0.65%) |
Dec 02, 2008 | 19.17 | 20.00 | 18.75 | 19.67 | 1,750,430 | +0.91(+4.88%) |
Dec 01, 2008 | 20.75 | 20.92 | 18.73 | 18.76 | 2,281,155 | -2.79(-12.97%) |
Nov 28, 2008 | 20.57 | 21.55 | 20.48 | 21.55 | 861,971 | +1.10(+5.38%) |
Nov 26, 2008 | 19.24 | 20.50 | 19.02 | 20.45 | 1,033,247 | +0.86(+4.36%) |
Nov 25, 2008 | 19.75 | 19.86 | 18.85 | 19.60 | 1,333,739 | +0.37(+1.94%) |
Nov 24, 2008 | 18.34 | 19.49 | 17.88 | 19.22 | 1,748,948 | +1.26(+7.03%) |
Nov 21, 2008 | 17.28 | 18.04 | 16.41 | 17.96 | 2,180,049 | +1.03(+6.10%) |
Nov 20, 2008 | 18.13 | 18.66 | 16.78 | 16.93 | 2,050,678 | -1.61(-8.68%) |
Nov 19, 2008 | 19.71 | 20.15 | 18.49 | 18.54 | 1,655,946 | -1.20(-6.09%) |
Nov 18, 2008 | 19.19 | 19.90 | 19.08 | 19.74 | 1,218,988 | +0.43(+2.24%) |
Nov 17, 2008 | 19.70 | 19.88 | 19.13 | 19.31 | 1,008,437 | -0.62(-3.10%) |
Nov 14, 2008 | 20.70 | 21.12 | 19.91 | 19.93 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.24 | 21.08 | 18.82 | 21.08 | 1,774,129 | +1.19(+6.01%) |
Nov 12, 2008 | 20.15 | 20.50 | 19.83 | 19.88 | 958,967 | -0.69(-3.33%) |
Nov 11, 2008 | 20.67 | 21.09 | 20.26 | 20.57 | 944,412 | -0.37(-1.78%) |
Nov 10, 2008 | 21.80 | 21.88 | 20.66 | 20.94 | 1,140,054 | -0.50(-2.33%) |
Nov 07, 2008 | 20.98 | 21.80 | 20.93 | 21.44 | 1,003,944 | +0.58(+2.80%) |
Nov 06, 2008 | 22.05 | 22.43 | 20.75 | 20.86 | 1,613,621 | -1.41(-6.35%) |
Nov 05, 2008 | 22.93 | 23.54 | 22.21 | 22.27 | 1,137,136 | -0.95(-4.08%) |
Nov 04, 2008 | 22.75 | 23.33 | 22.64 | 23.22 | 912,228 | +0.96(+4.30%) |
Nov 03, 2008 | 21.92 | 22.51 | 21.80 | 22.26 | 613,999 | +0.18(+0.81%) |
Oct 31, 2008 | 21.53 | 22.18 | 21.25 | 22.09 | 1,014,055 | +0.57(+2.64%) |
Oct 30, 2008 | 21.30 | 21.66 | 21.15 | 21.52 | 907,011 | +0.80(+3.88%) |
Oct 29, 2008 | 20.76 | 21.53 | 20.48 | 20.71 | 1,475,507 | -0.36(-1.73%) |
Oct 28, 2008 | 19.50 | 21.08 | 18.67 | 21.08 | 1,723,096 | +2.07(+10.87%) |
Oct 27, 2008 | 19.45 | 20.03 | 18.99 | 19.01 | 1,144,173 | -0.78(-3.94%) |
Oct 24, 2008 | 19.11 | 20.30 | 18.86 | 19.79 | 1,293,121 | -0.40(-1.97%) |
Oct 23, 2008 | 20.35 | 20.67 | 19.29 | 20.19 | 1,570,850 | -0.03(-0.13%) |
Oct 22, 2008 | 20.17 | 20.71 | 19.86 | 20.21 | 1,771,741 | -0.69(-3.32%) |
Oct 21, 2008 | 22.42 | 22.42 | 20.76 | 20.91 | 1,850,064 | -1.28(-5.76%) |
Oct 20, 2008 | 21.80 | 22.29 | 21.34 | 22.19 | 1,260,910 | +0.72(+3.35%) |
Oct 17, 2008 | 21.01 | 22.42 | 21.01 | 21.47 | 1,211,925 | -0.63(-2.84%) |
Oct 16, 2008 | 21.56 | 22.15 | 20.37 | 22.09 | 2,506,617 | +0.56(+2.60%) |
Oct 15, 2008 | 23.04 | 23.25 | 21.17 | 21.53 | 1,187,151 | -2.07(-8.79%) |
Oct 14, 2008 | 25.46 | 28.01 | 23.03 | 23.61 | 2,091,577 | -0.96(-3.90%) |
Oct 13, 2008 | 23.17 | 24.67 | 22.65 | 24.57 | 1,254,751 | +2.13(+9.51%) |
Oct 10, 2008 | 22.02 | 22.99 | 21.17 | 22.43 | 3,537,307 | -0.11(-0.49%) |
Oct 09, 2008 | 23.42 | 23.79 | 22.54 | 22.54 | 2,628,844 | -0.84(-3.59%) |
Oct 08, 2008 | 24.58 | 25.27 | 23.38 | 23.38 | 3,530,906 | -1.76(-7.01%) |
Oct 07, 2008 | 25.96 | 26.27 | 25.02 | 25.14 | 2,164,934 | -0.44(-1.72%) |
Oct 06, 2008 | 26.25 | 26.45 | 24.84 | 25.58 | 1,468,383 | -0.97(-3.67%) |
Oct 03, 2008 | 27.42 | 27.64 | 26.52 | 26.56 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.07 | 28.13 | 26.95 | 26.95 | 1,429,835 | -1.19(-4.21%) |
Oct 01, 2008 | 28.84 | 28.96 | 27.99 | 28.14 | 1,201,883 | -1.03(-3.54%) |
Sep 30, 2008 | 28.33 | 29.17 | 28.09 | 29.17 | 1,602,458 | +1.43(+5.16%) |
Sep 29, 2008 | 29.37 | 29.45 | 27.50 | 27.74 | 1,440,576 | -2.08(-6.98%) |
Sep 26, 2008 | 29.22 | 29.92 | 29.16 | 29.83 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.38 | 29.93 | 29.20 | 29.66 | 1,036,284 | +0.41(+1.39%) |
Sep 24, 2008 | 28.84 | 29.90 | 28.47 | 29.25 | 1,258,146 | +0.35(+1.20%) |
Sep 23, 2008 | 28.94 | 29.38 | 28.44 | 28.90 | 1,214,474 | +0.18(+0.62%) |
Sep 22, 2008 | 29.83 | 29.93 | 28.71 | 28.72 | 965,470 | -1.38(-4.59%) |
Sep 19, 2008 | 28.11 | 30.77 | 28.11 | 30.10 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.54 | 28.84 | 27.56 | 28.66 | 2,348,444 | +0.48(+1.71%) |
Sep 17, 2008 | 29.59 | 29.96 | 28.15 | 28.17 | 1,834,879 | -1.89(-6.28%) |
Sep 16, 2008 | 29.67 | 30.31 | 29.00 | 30.06 | 2,079,090 | -0.15(-0.50%) |
Sep 15, 2008 | 30.27 | 31.02 | 30.10 | 30.21 | 1,466,936 | -0.96(-3.07%) |
Sep 12, 2008 | 30.94 | 31.41 | 30.93 | 31.17 | 814,803 | -0.12(-0.38%) |
Sep 11, 2008 | 30.30 | 31.36 | 30.30 | 31.29 | 1,137,480 | +0.56(+1.82%) |
Sep 10, 2008 | 31.18 | 31.18 | 30.47 | 30.73 | 928,762 | -0.14(-0.47%) |
Sep 09, 2008 | 31.01 | 31.27 | 30.75 | 30.88 | 2,022,909 | -0.21(-0.68%) |
Sep 08, 2008 | 30.00 | 31.49 | 30.00 | 31.09 | 1,867,886 | +1.55(+5.25%) |
Sep 05, 2008 | 29.09 | 29.57 | 28.83 | 29.54 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.01 | 30.06 | 29.21 | 29.28 | 773,758 | -0.88(-2.92%) |
Sep 03, 2008 | 30.29 | 30.37 | 29.83 | 30.16 | 519,683 | -0.10(-0.34%) |
Sep 02, 2008 | 30.28 | 30.90 | 30.12 | 30.27 | 658,738 | +0.35(+1.16%) |
Aug 29, 2008 | 30.19 | 30.28 | 29.88 | 29.92 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.88 | 30.45 | 29.82 | 30.34 | 822,841 | +0.46(+1.53%) |
Aug 27, 2008 | 29.42 | 30.16 | 29.42 | 29.88 | 973,011 | +0.46(+1.55%) |
Aug 26, 2008 | 29.03 | 29.47 | 28.85 | 29.43 | 849,297 | +0.35(+1.19%) |
Aug 25, 2008 | 29.53 | 29.53 | 29.05 | 29.08 | 872,124 | -0.56(-1.89%) |
Aug 22, 2008 | 29.85 | 29.98 | 29.30 | 29.64 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.53 | 29.84 | 29.44 | 29.64 | 861,717 | -0.25(-0.82%) |
Aug 20, 2008 | 29.96 | 30.05 | 29.64 | 29.88 | 958,792 | -0.05(-0.17%) |
Aug 19, 2008 | 30.68 | 30.70 | 29.83 | 29.94 | 1,088,023 | -0.96(-3.10%) |
Aug 18, 2008 | 31.48 | 31.58 | 30.77 | 30.89 | 943,930 | -0.55(-1.75%) |
Aug 15, 2008 | 30.92 | 31.44 | 30.71 | 31.44 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.61 | 31.00 | 30.60 | 30.95 | 839,504 | +0.16(+0.52%) |
Aug 13, 2008 | 30.88 | 30.93 | 30.40 | 30.79 | 804,013 | -0.12(-0.38%) |
Aug 12, 2008 | 31.29 | 31.33 | 30.82 | 30.91 | 1,119,922 | -0.46(-1.46%) |
Aug 11, 2008 | 30.71 | 31.37 | 30.71 | 31.37 | 954,354 | +0.31(+1.01%) |
Aug 08, 2008 | 30.19 | 31.14 | 30.08 | 31.05 | 804,403 | +0.81(+2.69%) |
Aug 07, 2008 | 30.00 | 30.61 | 29.76 | 30.24 | 1,042,747 | +0.02(+0.06%) |
Aug 06, 2008 | 30.09 | 30.33 | 29.98 | 30.22 | 553,404 | -0.03(-0.11%) |
Aug 05, 2008 | 29.93 | 30.32 | 29.69 | 30.26 | 1,492,711 | +0.63(+2.12%) |
Aug 04, 2008 | 29.88 | 30.08 | 29.55 | 29.63 | 892,067 | -0.31(-1.05%) |
Aug 01, 2008 | 29.89 | 30.16 | 29.39 | 29.94 | 820,034 | +0.23(+0.77%) |
Jul 31, 2008 | 29.60 | 30.03 | 29.60 | 29.71 | 854,847 | -0.13(-0.43%) |
Jul 30, 2008 | 29.63 | 29.86 | 29.10 | 29.84 | 1,242,977 | +0.41(+1.41%) |
Jul 29, 2008 | 29.43 | 29.51 | 28.77 | 29.43 | 1,429,499 | +0.69(+2.39%) |
Jul 28, 2008 | 28.56 | 29.32 | 28.47 | 28.74 | 1,266,776 | -0.02(-0.06%) |
Jul 25, 2008 | 28.87 | 29.33 | 28.58 | 28.76 | 1,229,366 | +0.05(+0.18%) |
Jul 24, 2008 | 29.36 | 29.43 | 28.64 | 28.71 | 1,863,924 | -0.86(-2.92%) |
Jul 23, 2008 | 29.24 | 29.63 | 29.02 | 29.57 | 1,612,102 | +0.19(+0.66%) |
Jul 22, 2008 | 29.64 | 29.64 | 28.59 | 29.38 | 2,500,205 | -0.52(-1.73%) |
Jul 21, 2008 | 30.22 | 30.38 | 29.37 | 29.89 | 1,294,828 | +0.24(+0.80%) |
Jul 18, 2008 | 29.64 | 29.66 | 29.21 | 29.66 | 941,218 | +0.03(+0.11%) |
Jul 17, 2008 | 29.12 | 29.64 | 28.92 | 29.62 | 1,686,217 | +0.52(+1.77%) |
Jul 16, 2008 | 28.32 | 29.16 | 27.93 | 29.11 | 1,031,370 | +0.94(+3.34%) |
Jul 15, 2008 | 28.12 | 28.73 | 27.77 | 28.17 | 1,024,193 | -0.21(-0.75%) |
Jul 14, 2008 | 28.95 | 29.19 | 28.33 | 28.38 | 753,523 | -0.34(-1.18%) |
Jul 11, 2008 | 28.77 | 29.16 | 28.33 | 28.72 | 784,336 | -0.46(-1.57%) |
Jul 10, 2008 | 28.06 | 29.68 | 27.95 | 29.17 | 1,650,847 | +1.23(+4.39%) |
Jul 09, 2008 | 28.55 | 28.64 | 27.83 | 27.95 | 1,021,296 | -0.49(-1.73%) |
Jul 08, 2008 | 27.46 | 28.44 | 27.46 | 28.44 | 1,269,191 | +0.80(+2.91%) |
Jul 07, 2008 | 28.34 | 28.52 | 27.52 | 27.63 | 1,557,713 | -0.70(-2.48%) |
Jul 04, 2008 | 28.31 | 28.43 | 27.99 | 28.33 | 402,532 | +0.00(+0.00%) |
Jul 03, 2008 | 28.31 | 28.43 | 27.99 | 28.33 | 402,532 | +0.31(+1.12%) |
Jul 02, 2008 | 28.67 | 28.82 | 28.02 | 28.02 | 828,668 | -0.52(-1.84%) |
Jul 01, 2008 | 28.22 | 28.69 | 28.00 | 28.55 | 944,598 | +0.08(+0.27%) |
Jun 30, 2008 | 28.50 | 28.89 | 28.32 | 28.47 | 1,203,563 | -0.05(-0.18%) |
Jun 27, 2008 | 28.66 | 28.81 | 28.31 | 28.52 | 1,354,569 | -0.06(-0.21%) |
Jun 26, 2008 | 29.18 | 29.18 | 28.55 | 28.58 | 883,407 | -0.72(-2.46%) |
Jun 25, 2008 | 29.04 | 29.77 | 28.97 | 29.30 | 1,042,195 | +0.37(+1.29%) |
Jun 24, 2008 | 29.11 | 29.22 | 28.80 | 28.93 | 776,438 | -0.34(-1.16%) |
Jun 23, 2008 | 29.55 | 29.71 | 29.22 | 29.27 | 1,244,619 | -0.05(-0.17%) |
Jun 20, 2008 | 29.95 | 30.05 | 29.32 | 29.32 | 826,611 | -0.89(-2.94%) |
Jun 19, 2008 | 29.61 | 30.25 | 29.50 | 30.21 | 959,927 | +0.52(+1.74%) |
Jun 18, 2008 | 30.04 | 30.09 | 29.13 | 29.69 | 1,200,299 | -0.47(-1.54%) |
Jun 17, 2008 | 30.66 | 30.68 | 30.16 | 30.16 | 365,836 | -0.38(-1.25%) |
Jun 16, 2008 | 30.57 | 30.64 | 30.25 | 30.54 | 747,746 | -0.30(-0.96%) |
Jun 13, 2008 | 30.49 | 30.85 | 30.44 | 30.83 | 461,127 | +0.55(+1.82%) |
Jun 12, 2008 | 29.92 | 30.56 | 29.92 | 30.28 | 443,405 | +0.42(+1.42%) |
Jun 11, 2008 | 30.60 | 30.80 | 29.86 | 29.86 | 799,345 | -0.74(-2.41%) |
Jun 10, 2008 | 30.71 | 30.91 | 30.37 | 30.60 | 735,758 | +0.02(+0.06%) |
Jun 09, 2008 | 30.54 | 30.81 | 30.42 | 30.58 | 744,142 | -0.03(-0.11%) |
Jun 06, 2008 | 31.42 | 31.56 | 30.61 | 30.61 | 807,466 | -1.19(-3.75%) |
Jun 05, 2008 | 31.98 | 31.99 | 31.31 | 31.81 | 793,409 | +0.10(+0.32%) |
Jun 04, 2008 | 31.38 | 31.89 | 31.34 | 31.70 | 508,686 | +0.17(+0.54%) |
Jun 03, 2008 | 31.67 | 31.94 | 31.43 | 31.54 | 823,209 | -0.08(-0.27%) |
Jun 02, 2008 | 32.30 | 32.30 | 31.37 | 31.62 | 644,993 | -0.69(-2.15%) |
May 30, 2008 | 31.93 | 32.39 | 31.76 | 32.31 | 744,262 | +0.30(+0.95%) |
May 29, 2008 | 31.71 | 32.17 | 31.71 | 32.01 | 514,265 | +0.15(+0.48%) |
May 28, 2008 | 32.05 | 32.17 | 31.60 | 31.86 | 763,074 | -0.21(-0.66%) |
May 27, 2008 | 31.62 | 32.16 | 31.55 | 32.07 | 554,993 | +0.61(+1.94%) |
May 26, 2008 | 31.38 | 31.59 | 31.33 | 31.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.38 | 31.59 | 31.33 | 31.46 | 494,893 | -0.10(-0.32%) |
May 22, 2008 | 31.35 | 31.87 | 31.35 | 31.56 | 616,354 | +0.13(+0.40%) |
May 21, 2008 | 32.09 | 32.20 | 31.35 | 31.43 | 903,093 | -0.69(-2.14%) |
May 20, 2008 | 32.48 | 32.48 | 31.98 | 32.12 | 458,698 | -0.46(-1.40%) |
May 19, 2008 | 32.52 | 33.08 | 32.42 | 32.58 | 512,818 | +0.20(+0.63%) |
May 16, 2008 | 32.68 | 32.68 | 32.17 | 32.37 | 612,713 | -0.34(-1.04%) |
May 15, 2008 | 32.49 | 32.81 | 32.42 | 32.71 | 479,736 | +0.14(+0.42%) |
May 14, 2008 | 32.60 | 32.80 | 32.42 | 32.58 | 546,009 | +0.06(+0.18%) |
May 13, 2008 | 32.60 | 32.60 | 32.20 | 32.52 | 625,763 | -0.05(-0.16%) |
May 12, 2008 | 32.01 | 32.57 | 31.95 | 32.57 | 946,719 | +0.58(+1.80%) |
May 09, 2008 | 31.80 | 32.23 | 31.78 | 31.99 | 451,103 | -0.19(-0.58%) |
May 08, 2008 | 32.58 | 32.58 | 31.86 | 32.18 | 763,509 | -0.04(-0.13%) |
May 07, 2008 | 32.84 | 32.99 | 32.13 | 32.22 | 757,497 | -0.81(-2.46%) |
May 06, 2008 | 32.69 | 33.03 | 32.32 | 33.03 | 971,690 | +0.18(+0.54%) |
May 05, 2008 | 32.93 | 33.16 | 32.70 | 32.86 | 645,899 | -0.27(-0.82%) |
May 02, 2008 | 33.82 | 33.83 | 32.69 | 33.13 | 1,471,551 | -0.47(-1.41%) |