Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.70 | 37.81 | 37.34 | 37.60 | 253,143 | +0.34(+0.91%) |
Apr 29, 2009 | 36.01 | 37.52 | 35.77 | 37.26 | 254,187 | +1.51(+4.22%) |
Apr 28, 2009 | 34.38 | 36.19 | 34.38 | 35.75 | 239,402 | +1.40(+4.08%) |
Apr 27, 2009 | 33.64 | 34.68 | 33.50 | 34.35 | 142,727 | +0.17(+0.50%) |
Apr 24, 2009 | 33.98 | 34.74 | 33.90 | 34.18 | 101,884 | +0.31(+0.92%) |
Apr 23, 2009 | 35.50 | 35.72 | 33.55 | 33.87 | 208,736 | -1.71(-4.81%) |
Apr 22, 2009 | 35.00 | 36.10 | 34.86 | 35.58 | 154,712 | +0.28(+0.79%) |
Apr 21, 2009 | 34.22 | 35.40 | 33.92 | 35.30 | 217,851 | +0.82(+2.38%) |
Apr 20, 2009 | 34.42 | 36.31 | 34.28 | 34.48 | 307,330 | -0.51(-1.46%) |
Apr 17, 2009 | 34.47 | 35.18 | 33.48 | 34.99 | 827,731 | +3.16(+9.93%) |
Apr 16, 2009 | 31.96 | 32.59 | 31.69 | 31.83 | 108,962 | +0.04(+0.13%) |
Apr 15, 2009 | 31.79 | 32.44 | 31.12 | 31.79 | 114,398 | -0.05(-0.16%) |
Apr 14, 2009 | 31.91 | 32.15 | 30.86 | 31.84 | 71,909 | -0.44(-1.36%) |
Apr 13, 2009 | 31.24 | 32.40 | 31.24 | 32.28 | 84,474 | +0.32(+1.00%) |
Apr 09, 2009 | 32.05 | 32.61 | 31.47 | 31.96 | 83,736 | +0.26(+0.82%) |
Apr 08, 2009 | 31.13 | 31.78 | 30.57 | 31.70 | 46,091 | +0.81(+2.62%) |
Apr 07, 2009 | 30.82 | 31.29 | 30.72 | 30.89 | 114,749 | -0.31(-0.99%) |
Apr 06, 2009 | 31.27 | 31.69 | 31.14 | 31.20 | 86,634 | -0.38(-1.20%) |
Apr 03, 2009 | 32.85 | 33.21 | 31.25 | 31.58 | 84,487 | -1.42(-4.30%) |
Apr 02, 2009 | 32.69 | 33.48 | 32.29 | 33.00 | 174,372 | +0.77(+2.39%) |
Apr 01, 2009 | 31.84 | 32.30 | 31.31 | 32.23 | 89,034 | +0.11(+0.34%) |
Mar 31, 2009 | 32.20 | 32.90 | 31.86 | 32.12 | 202,344 | +0.27(+0.85%) |
Mar 30, 2009 | 31.44 | 32.22 | 31.02 | 31.85 | 159,242 | -0.17(-0.53%) |
Mar 26, 2009 | 30.85 | 32.02 | 30.58 | 32.02 | 121,013 | +1.39(+4.54%) |
Mar 25, 2009 | 30.40 | 31.51 | 30.02 | 30.63 | 58,769 | +0.30(+0.99%) |
Mar 24, 2009 | 30.53 | 30.95 | 30.30 | 30.33 | 64,867 | -0.55(-1.78%) |
Mar 23, 2009 | 30.38 | 30.88 | 29.53 | 30.88 | 52,327 | +1.54(+5.25%) |
Mar 20, 2009 | 30.15 | 30.32 | 29.34 | 29.34 | 143,659 | -0.58(-1.94%) |
Mar 19, 2009 | 30.82 | 30.82 | 29.46 | 29.92 | 134,939 | -0.92(-2.98%) |
Mar 18, 2009 | 29.86 | 31.16 | 29.44 | 30.84 | 114,606 | +0.98(+3.28%) |
Mar 17, 2009 | 29.55 | 29.86 | 29.11 | 29.86 | 114,386 | +0.21(+0.71%) |
Mar 16, 2009 | 29.71 | 29.77 | 29.50 | 29.65 | 189,345 | +0.03(+0.10%) |
Mar 13, 2009 | 28.64 | 29.87 | 28.59 | 29.62 | 128,823 | +1.09(+3.82%) |
Mar 12, 2009 | 27.14 | 28.72 | 26.97 | 28.53 | 104,360 | +1.22(+4.47%) |
Mar 11, 2009 | 27.13 | 27.70 | 26.65 | 27.31 | 157,128 | +0.21(+0.77%) |
Mar 10, 2009 | 27.10 | 27.25 | 26.18 | 27.10 | 124,548 | +0.29(+1.08%) |
Mar 09, 2009 | 28.14 | 28.35 | 26.65 | 26.81 | 162,348 | -1.60(-5.63%) |
Mar 06, 2009 | 28.32 | 28.48 | 27.92 | 28.41 | 88,991 | +0.22(+0.78%) |
Mar 05, 2009 | 29.40 | 29.47 | 27.98 | 28.19 | 342,243 | -1.23(-4.18%) |
Mar 04, 2009 | 29.54 | 29.79 | 28.95 | 29.42 | 159,474 | -0.73(-2.42%) |
Mar 02, 2009 | 31.41 | 31.53 | 30.08 | 30.15 | 354,373 | -1.38(-4.38%) |
Feb 27, 2009 | 32.66 | 32.66 | 31.28 | 31.53 | 255,922 | -1.56(-4.71%) |
Feb 26, 2009 | 34.63 | 34.78 | 32.99 | 33.09 | 154,167 | -1.24(-3.61%) |
Feb 25, 2009 | 33.48 | 34.72 | 33.22 | 34.33 | 275,477 | +0.61(+1.81%) |
Feb 24, 2009 | 33.16 | 33.99 | 32.67 | 33.72 | 279,282 | +0.55(+1.66%) |
Feb 23, 2009 | 35.44 | 35.87 | 33.09 | 33.17 | 212,603 | -2.18(-6.17%) |
Feb 20, 2009 | 35.47 | 36.39 | 35.22 | 35.35 | 224,143 | -0.47(-1.31%) |
Feb 19, 2009 | 34.60 | 35.85 | 34.14 | 35.82 | 266,419 | +1.59(+4.65%) |
Feb 18, 2009 | 33.61 | 34.67 | 33.44 | 34.23 | 187,832 | +0.67(+2.00%) |
Feb 17, 2009 | 33.80 | 34.11 | 33.14 | 33.56 | 137,020 | -0.64(-1.87%) |
Feb 13, 2009 | 34.62 | 34.99 | 33.68 | 34.20 | 217,708 | -0.50(-1.44%) |
Feb 12, 2009 | 34.06 | 34.90 | 33.10 | 34.70 | 236,896 | +1.30(+3.89%) |
Feb 11, 2009 | 32.81 | 33.41 | 32.32 | 33.40 | 256,253 | +0.80(+2.45%) |
Feb 10, 2009 | 32.63 | 33.07 | 32.16 | 32.60 | 227,362 | -0.06(-0.18%) |
Feb 09, 2009 | 32.25 | 32.86 | 31.98 | 32.66 | 183,535 | +0.36(+1.11%) |
Feb 06, 2009 | 32.00 | 32.54 | 31.90 | 32.30 | 152,827 | +0.28(+0.87%) |
Feb 05, 2009 | 32.08 | 32.50 | 31.24 | 32.02 | 190,206 | -0.05(-0.16%) |
Feb 04, 2009 | 32.48 | 32.84 | 31.59 | 32.07 | 103,177 | -0.21(-0.65%) |
Feb 03, 2009 | 33.48 | 33.50 | 31.48 | 32.28 | 390,610 | +1.02(+3.26%) |
Feb 02, 2009 | 30.14 | 31.48 | 30.14 | 31.26 | 121,045 | +0.75(+2.46%) |
Jan 30, 2009 | 31.18 | 31.54 | 30.42 | 30.51 | 62,970 | -0.42(-1.36%) |
Jan 29, 2009 | 31.18 | 31.29 | 30.68 | 30.93 | 82,704 | -0.48(-1.53%) |
Jan 28, 2009 | 31.63 | 32.04 | 31.29 | 31.41 | 56,351 | -0.10(-0.32%) |
Jan 27, 2009 | 31.07 | 31.79 | 31.00 | 31.51 | 75,567 | +0.49(+1.58%) |
Jan 26, 2009 | 30.80 | 31.55 | 30.80 | 31.02 | 78,496 | +0.34(+1.11%) |
Jan 23, 2009 | 30.52 | 30.76 | 30.01 | 30.68 | 133,045 | -0.26(-0.84%) |
Jan 22, 2009 | 30.79 | 31.34 | 30.64 | 30.94 | 148,906 | -0.85(-2.67%) |
Jan 21, 2009 | 30.65 | 31.92 | 30.50 | 31.79 | 138,272 | +1.20(+3.92%) |
Jan 20, 2009 | 30.43 | 30.95 | 30.08 | 30.59 | 208,512 | +0.04(+0.13%) |
Jan 16, 2009 | 31.88 | 31.98 | 30.00 | 30.55 | 186,788 | -1.16(-3.66%) |
Jan 15, 2009 | 31.13 | 31.71 | 30.98 | 31.71 | 114,851 | +0.47(+1.50%) |
Jan 14, 2009 | 32.00 | 32.39 | 30.96 | 31.24 | 91,907 | -0.93(-2.89%) |
Jan 13, 2009 | 31.22 | 32.43 | 31.22 | 32.17 | 143,124 | +1.03(+3.31%) |
Jan 12, 2009 | 31.10 | 31.66 | 30.79 | 31.14 | 102,950 | +0.13(+0.42%) |
Jan 09, 2009 | 31.15 | 31.31 | 30.07 | 31.01 | 100,365 | -0.23(-0.74%) |
Jan 08, 2009 | 32.46 | 32.59 | 30.94 | 31.24 | 165,870 | -1.20(-3.70%) |
Jan 07, 2009 | 32.57 | 32.75 | 32.20 | 32.44 | 63,541 | -0.25(-0.76%) |
Jan 06, 2009 | 32.66 | 33.14 | 32.28 | 32.69 | 59,603 | +0.20(+0.62%) |
Jan 05, 2009 | 33.19 | 33.60 | 32.33 | 32.49 | 71,433 | -0.53(-1.61%) |
Jan 02, 2009 | 33.25 | 33.40 | 32.55 | 33.02 | 59,210 | -0.12(-0.36%) |
Dec 31, 2008 | 32.25 | 33.75 | 32.20 | 33.14 | 85,376 | +1.02(+3.18%) |
Dec 30, 2008 | 31.36 | 32.20 | 31.26 | 32.12 | 53,323 | +0.93(+2.98%) |
Dec 29, 2008 | 31.48 | 31.93 | 30.91 | 31.19 | 53,679 | -0.19(-0.61%) |
Dec 26, 2008 | 31.34 | 31.49 | 30.90 | 31.38 | 41,380 | +0.45(+1.45%) |
Dec 24, 2008 | 30.91 | 31.02 | 30.03 | 30.93 | 52,053 | +0.12(+0.39%) |
Dec 23, 2008 | 31.67 | 32.37 | 30.68 | 30.81 | 73,331 | -0.88(-2.78%) |
Dec 22, 2008 | 31.49 | 31.86 | 30.61 | 31.69 | 77,770 | +0.36(+1.15%) |
Dec 19, 2008 | 31.96 | 32.78 | 31.18 | 31.33 | 125,298 | -0.10(-0.32%) |
Dec 18, 2008 | 32.11 | 33.03 | 31.17 | 31.43 | 96,789 | -0.57(-1.78%) |
Dec 17, 2008 | 32.74 | 33.28 | 31.92 | 32.00 | 101,984 | -0.62(-1.90%) |
Dec 16, 2008 | 30.87 | 32.70 | 30.87 | 32.62 | 97,301 | +1.90(+6.18%) |
Dec 15, 2008 | 31.87 | 32.16 | 30.38 | 30.72 | 42,365 | -1.24(-3.88%) |
Dec 12, 2008 | 30.20 | 31.96 | 30.10 | 31.96 | 52,892 | +1.41(+4.62%) |
Dec 11, 2008 | 30.65 | 31.68 | 29.83 | 30.55 | 88,008 | -0.44(-1.42%) |
Dec 10, 2008 | 30.89 | 31.84 | 30.38 | 30.99 | 124,985 | +0.46(+1.51%) |
Dec 09, 2008 | 31.07 | 31.48 | 29.92 | 30.53 | 118,931 | -0.80(-2.55%) |
Dec 08, 2008 | 32.61 | 32.84 | 31.17 | 31.33 | 117,401 | -0.86(-2.67%) |
Dec 05, 2008 | 30.87 | 32.50 | 30.19 | 32.19 | 170,699 | +1.18(+3.81%) |
Dec 04, 2008 | 31.07 | 31.72 | 30.52 | 31.01 | 71,617 | -0.25(-0.80%) |
Dec 03, 2008 | 30.41 | 31.44 | 28.91 | 31.26 | 119,194 | +1.42(+4.76%) |
Dec 02, 2008 | 29.72 | 30.61 | 29.26 | 29.84 | 176,720 | +0.63(+2.16%) |
Dec 01, 2008 | 29.67 | 30.48 | 29.09 | 29.21 | 164,687 | -1.04(-3.44%) |
Nov 28, 2008 | 29.73 | 30.32 | 29.14 | 30.25 | 57,448 | +0.35(+1.17%) |
Nov 26, 2008 | 27.61 | 30.13 | 27.61 | 29.90 | 147,603 | +1.86(+6.63%) |
Nov 25, 2008 | 28.76 | 28.97 | 27.72 | 28.04 | 106,316 | -0.43(-1.51%) |
Nov 24, 2008 | 27.84 | 28.88 | 27.41 | 28.47 | 184,260 | +0.81(+2.93%) |
Nov 21, 2008 | 27.73 | 27.77 | 25.33 | 27.66 | 142,485 | +0.37(+1.36%) |
Nov 20, 2008 | 29.58 | 29.83 | 27.19 | 27.29 | 176,475 | -2.43(-8.18%) |
Nov 19, 2008 | 30.47 | 30.82 | 29.53 | 29.72 | 88,894 | -0.82(-2.69%) |
Nov 18, 2008 | 29.60 | 30.62 | 29.60 | 30.54 | 162,419 | +1.03(+3.49%) |
Nov 17, 2008 | 30.72 | 31.25 | 29.50 | 29.51 | 131,600 | -1.44(-4.65%) |
Nov 14, 2008 | 30.86 | 32.00 | 29.85 | 30.95 | 166,335 | -0.32(-1.01%) |
Nov 13, 2008 | 31.11 | 32.02 | 29.50 | 31.27 | 249,654 | +0.21(+0.69%) |
Nov 12, 2008 | 32.64 | 33.23 | 30.84 | 31.05 | 153,610 | -1.84(-5.59%) |
Nov 11, 2008 | 33.55 | 33.70 | 32.88 | 32.89 | 94,992 | -0.93(-2.75%) |
Nov 10, 2008 | 33.20 | 33.95 | 33.20 | 33.82 | 172,291 | +0.86(+2.61%) |
Nov 07, 2008 | 33.21 | 33.41 | 32.35 | 32.96 | 93,838 | +0.00(+0.00%) |
Nov 06, 2008 | 33.53 | 34.12 | 32.70 | 32.96 | 118,562 | -0.49(-1.46%) |
Nov 05, 2008 | 33.76 | 34.72 | 33.33 | 33.45 | 243,582 | -0.53(-1.56%) |
Nov 04, 2008 | 33.42 | 34.17 | 32.49 | 33.98 | 149,074 | +1.10(+3.35%) |
Nov 03, 2008 | 32.39 | 32.97 | 31.37 | 32.88 | 156,993 | +0.85(+2.65%) |
Oct 31, 2008 | 31.76 | 32.63 | 31.58 | 32.03 | 108,655 | +0.03(+0.09%) |
Oct 30, 2008 | 32.25 | 32.49 | 30.90 | 32.00 | 113,909 | +0.43(+1.36%) |
Oct 29, 2008 | 31.02 | 32.83 | 30.06 | 31.57 | 239,854 | +0.74(+2.40%) |
Oct 28, 2008 | 30.62 | 31.19 | 29.84 | 30.83 | 195,811 | +0.64(+2.12%) |
Oct 27, 2008 | 30.71 | 31.14 | 29.54 | 30.19 | 132,051 | -0.78(-2.52%) |
Oct 24, 2008 | 30.80 | 31.57 | 28.15 | 30.97 | 180,611 | -0.86(-2.70%) |
Oct 23, 2008 | 32.68 | 32.78 | 31.18 | 31.83 | 144,223 | -1.04(-3.16%) |
Oct 22, 2008 | 34.15 | 34.42 | 32.28 | 32.87 | 134,411 | -1.83(-5.27%) |
Oct 21, 2008 | 34.08 | 35.11 | 33.38 | 34.70 | 265,493 | +0.17(+0.49%) |
Oct 20, 2008 | 32.47 | 34.59 | 31.35 | 34.53 | 210,233 | +2.36(+7.34%) |
Oct 17, 2008 | 28.50 | 32.37 | 28.50 | 32.17 | 621,258 | +5.37(+20.04%) |
Oct 16, 2008 | 25.24 | 27.11 | 24.32 | 26.80 | 145,333 | +1.57(+6.22%) |
Oct 15, 2008 | 28.91 | 28.91 | 24.86 | 25.23 | 146,611 | -3.37(-11.78%) |
Oct 14, 2008 | 30.00 | 30.00 | 28.51 | 28.60 | 103,687 | -0.84(-2.85%) |
Oct 13, 2008 | 28.32 | 29.57 | 26.48 | 29.44 | 101,034 | +2.12(+7.76%) |
Oct 10, 2008 | 27.38 | 27.68 | 25.60 | 27.32 | 123,653 | -0.64(-2.29%) |
Oct 09, 2008 | 28.49 | 29.99 | 27.95 | 27.96 | 139,190 | -0.28(-0.99%) |
Oct 08, 2008 | 28.51 | 29.73 | 27.60 | 28.24 | 126,114 | -0.76(-2.62%) |
Oct 07, 2008 | 30.85 | 30.85 | 28.69 | 29.00 | 68,830 | -1.13(-3.75%) |
Oct 06, 2008 | 31.10 | 31.50 | 29.79 | 30.13 | 167,934 | -0.98(-3.15%) |
Oct 03, 2008 | 31.39 | 31.73 | 31.11 | 31.11 | 83,939 | -0.09(-0.29%) |
Oct 02, 2008 | 31.23 | 31.85 | 31.00 | 31.20 | 66,965 | -0.18(-0.57%) |
Oct 01, 2008 | 30.27 | 31.48 | 29.89 | 31.38 | 122,745 | +0.97(+3.19%) |
Sep 30, 2008 | 31.82 | 31.92 | 29.76 | 30.41 | 145,081 | -1.15(-3.64%) |
Sep 29, 2008 | 31.95 | 32.48 | 30.92 | 31.56 | 53,577 | -0.68(-2.11%) |
Sep 26, 2008 | 31.77 | 32.48 | 31.41 | 32.24 | 72,637 | +0.20(+0.62%) |
Sep 25, 2008 | 31.08 | 32.35 | 31.08 | 32.04 | 136,972 | +1.01(+3.25%) |
Sep 24, 2008 | 31.94 | 32.23 | 31.03 | 31.03 | 61,580 | -0.79(-2.48%) |
Sep 23, 2008 | 31.78 | 32.37 | 31.74 | 31.82 | 56,960 | +0.11(+0.35%) |
Sep 22, 2008 | 32.07 | 32.20 | 31.28 | 31.71 | 144,436 | -0.50(-1.55%) |
Sep 19, 2008 | 30.98 | 32.48 | 30.29 | 32.21 | 224,173 | +2.09(+6.94%) |
Sep 18, 2008 | 30.70 | 30.70 | 28.98 | 30.12 | 182,214 | -0.01(-0.03%) |
Sep 17, 2008 | 31.75 | 31.88 | 30.04 | 30.13 | 83,241 | -1.78(-5.58%) |
Sep 16, 2008 | 30.84 | 32.01 | 30.62 | 31.91 | 87,155 | +0.66(+2.11%) |
Sep 15, 2008 | 31.61 | 31.97 | 30.69 | 31.25 | 62,419 | -0.75(-2.34%) |
Sep 12, 2008 | 32.37 | 32.80 | 31.76 | 32.00 | 81,233 | -0.57(-1.75%) |
Sep 11, 2008 | 32.67 | 33.03 | 32.08 | 32.57 | 147,210 | -0.29(-0.88%) |
Sep 10, 2008 | 33.41 | 33.42 | 32.64 | 32.86 | 162,684 | -0.19(-0.57%) |
Sep 09, 2008 | 31.81 | 33.65 | 31.81 | 33.05 | 691,532 | +1.30(+4.09%) |
Sep 08, 2008 | 31.25 | 32.16 | 31.11 | 31.75 | 207,735 | +1.12(+3.66%) |
Sep 05, 2008 | 30.80 | 30.80 | 30.21 | 30.63 | 132,891 | -0.17(-0.55%) |
Sep 04, 2008 | 32.11 | 32.18 | 30.80 | 30.80 | 123,241 | -1.50(-4.64%) |
Sep 03, 2008 | 31.33 | 32.42 | 31.05 | 32.30 | 183,093 | +0.84(+2.67%) |
Sep 02, 2008 | 30.89 | 32.00 | 30.81 | 31.46 | 106,813 | +1.09(+3.59%) |
Aug 29, 2008 | 30.77 | 30.77 | 29.77 | 30.37 | 50,131 | -0.53(-1.72%) |
Aug 28, 2008 | 30.82 | 31.18 | 30.64 | 30.90 | 104,037 | +0.12(+0.39%) |
Aug 27, 2008 | 30.35 | 30.80 | 30.35 | 30.78 | 77,679 | +0.34(+1.12%) |
Aug 26, 2008 | 30.19 | 30.50 | 30.01 | 30.44 | 125,384 | +0.24(+0.79%) |
Aug 25, 2008 | 30.50 | 30.50 | 29.82 | 30.20 | 103,773 | -0.40(-1.31%) |
Aug 22, 2008 | 30.55 | 31.10 | 30.33 | 30.60 | 116,483 | +0.16(+0.53%) |
Aug 21, 2008 | 30.51 | 30.95 | 30.03 | 30.44 | 145,759 | -0.42(-1.36%) |
Aug 20, 2008 | 30.91 | 31.33 | 30.35 | 30.86 | 155,216 | -0.02(-0.06%) |
Aug 19, 2008 | 30.72 | 31.13 | 30.48 | 30.88 | 156,538 | -0.05(-0.16%) |
Aug 18, 2008 | 31.10 | 31.10 | 30.28 | 30.93 | 191,133 | -0.21(-0.67%) |
Aug 15, 2008 | 31.72 | 31.95 | 30.62 | 31.14 | 178,246 | -0.29(-0.92%) |
Aug 14, 2008 | 30.74 | 31.47 | 30.38 | 31.43 | 174,218 | +0.53(+1.72%) |
Aug 13, 2008 | 30.79 | 31.22 | 30.22 | 30.90 | 233,146 | +0.10(+0.32%) |
Aug 12, 2008 | 31.18 | 31.26 | 30.66 | 30.80 | 126,433 | -0.51(-1.63%) |
Aug 11, 2008 | 30.64 | 31.63 | 29.69 | 31.31 | 75,887 | +0.63(+2.05%) |
Aug 08, 2008 | 30.01 | 30.81 | 29.70 | 30.68 | 71,413 | +1.30(+4.42%) |
Aug 07, 2008 | 29.57 | 29.77 | 29.17 | 29.38 | 58,601 | -0.33(-1.11%) |
Aug 06, 2008 | 30.29 | 30.88 | 28.98 | 29.71 | 153,224 | -0.68(-2.24%) |
Aug 05, 2008 | 29.12 | 30.47 | 28.47 | 30.39 | 149,352 | +1.45(+5.01%) |
Aug 04, 2008 | 28.41 | 29.02 | 27.74 | 28.94 | 94,984 | +0.58(+2.05%) |
Aug 01, 2008 | 28.49 | 29.34 | 27.38 | 28.36 | 107,130 | -0.07(-0.25%) |
Jul 31, 2008 | 28.26 | 29.24 | 27.12 | 28.43 | 190,455 | -0.08(-0.28%) |
Jul 30, 2008 | 28.92 | 28.94 | 28.25 | 28.51 | 157,542 | -0.18(-0.63%) |
Jul 29, 2008 | 28.69 | 29.20 | 27.54 | 28.69 | 182,823 | +0.46(+1.63%) |
Jul 28, 2008 | 28.97 | 29.28 | 28.18 | 28.23 | 126,778 | -0.91(-3.12%) |
Jul 25, 2008 | 28.76 | 29.25 | 28.58 | 29.14 | 232,462 | +0.65(+2.28%) |
Jul 24, 2008 | 28.55 | 28.86 | 28.05 | 28.49 | 170,517 | +0.05(+0.18%) |
Jul 23, 2008 | 28.40 | 28.77 | 27.91 | 28.44 | 159,935 | +0.05(+0.18%) |
Jul 22, 2008 | 27.21 | 28.53 | 27.21 | 28.39 | 203,056 | +0.94(+3.42%) |
Jul 21, 2008 | 26.29 | 27.47 | 26.22 | 27.45 | 232,993 | +1.36(+5.21%) |
Jul 18, 2008 | 27.24 | 27.25 | 25.71 | 26.09 | 381,193 | -0.09(-0.34%) |
Jul 17, 2008 | 24.81 | 26.33 | 24.54 | 26.18 | 310,529 | +1.59(+6.47%) |
Jul 16, 2008 | 23.93 | 25.17 | 23.93 | 24.59 | 170,385 | +0.56(+2.33%) |
Jul 15, 2008 | 23.82 | 24.33 | 23.82 | 24.03 | 217,034 | -0.04(-0.17%) |
Jul 14, 2008 | 25.34 | 25.37 | 24.02 | 24.07 | 182,935 | -1.33(-5.24%) |
Jul 11, 2008 | 24.68 | 25.40 | 24.68 | 25.40 | 157,497 | +0.55(+2.21%) |
Jul 10, 2008 | 24.03 | 25.28 | 23.99 | 24.85 | 173,814 | +0.83(+3.46%) |
Jul 09, 2008 | 24.86 | 24.86 | 23.92 | 24.02 | 219,197 | -0.88(-3.53%) |
Jul 08, 2008 | 23.73 | 24.97 | 23.73 | 24.90 | 148,342 | +1.26(+5.33%) |
Jul 07, 2008 | 24.14 | 24.43 | 23.03 | 23.64 | 122,944 | -0.31(-1.29%) |
Jul 04, 2008 | 23.54 | 24.11 | 23.49 | 23.95 | 60,414 | +0.00(+0.00%) |
Jul 03, 2008 | 23.54 | 24.11 | 23.49 | 23.95 | 60,414 | +0.37(+1.57%) |
Jul 02, 2008 | 23.48 | 23.64 | 23.00 | 23.58 | 207,266 | +0.53(+2.30%) |
Jul 01, 2008 | 22.69 | 23.67 | 22.69 | 23.05 | 325,487 | +0.17(+0.74%) |
Jun 30, 2008 | 23.79 | 24.32 | 22.85 | 22.88 | 232,294 | -0.28(-1.21%) |
Jun 27, 2008 | 23.00 | 23.29 | 22.90 | 23.16 | 425,806 | +0.07(+0.30%) |
Jun 26, 2008 | 23.20 | 23.41 | 22.86 | 23.09 | 347,402 | -0.33(-1.41%) |
Jun 25, 2008 | 23.22 | 23.45 | 23.09 | 23.42 | 177,394 | +0.17(+0.73%) |
Jun 24, 2008 | 22.81 | 23.31 | 22.53 | 23.25 | 318,596 | +0.27(+1.17%) |
Jun 23, 2008 | 22.73 | 23.25 | 22.50 | 22.98 | 327,556 | +0.30(+1.32%) |
Jun 20, 2008 | 22.40 | 23.06 | 22.35 | 22.68 | 431,309 | +0.18(+0.80%) |
Jun 19, 2008 | 22.50 | 23.02 | 22.14 | 22.50 | 461,407 | +0.00(+0.00%) |
Jun 18, 2008 | 23.60 | 23.72 | 22.37 | 22.50 | 331,021 | -1.17(-4.94%) |
Jun 17, 2008 | 25.75 | 25.75 | 23.35 | 23.67 | 451,083 | -2.12(-8.22%) |
Jun 16, 2008 | 25.95 | 26.06 | 24.79 | 25.79 | 232,740 | -0.21(-0.81%) |
Jun 13, 2008 | 25.81 | 26.08 | 25.80 | 26.00 | 54,366 | +0.35(+1.36%) |
Jun 12, 2008 | 25.88 | 26.13 | 25.64 | 25.65 | 111,369 | -0.12(-0.47%) |
Jun 11, 2008 | 25.73 | 26.18 | 25.62 | 25.77 | 382,661 | -0.04(-0.15%) |
Jun 10, 2008 | 26.09 | 26.35 | 25.71 | 25.81 | 204,300 | -0.19(-0.73%) |
Jun 09, 2008 | 26.00 | 26.86 | 25.45 | 26.00 | 245,344 | -0.05(-0.19%) |
Jun 06, 2008 | 26.59 | 26.73 | 25.67 | 26.05 | 166,941 | -0.65(-2.43%) |
Jun 05, 2008 | 25.84 | 26.70 | 25.53 | 26.70 | 383,993 | +0.83(+3.21%) |
Jun 04, 2008 | 26.01 | 26.23 | 25.79 | 25.87 | 114,616 | -0.19(-0.73%) |
Jun 03, 2008 | 25.59 | 26.21 | 25.23 | 26.06 | 254,048 | +0.56(+2.20%) |
Jun 02, 2008 | 25.41 | 26.14 | 24.25 | 25.50 | 317,572 | +0.02(+0.08%) |
May 30, 2008 | 25.94 | 25.94 | 24.77 | 25.48 | 130,279 | -0.28(-1.09%) |
May 29, 2008 | 25.17 | 26.48 | 25.17 | 25.76 | 97,477 | +0.51(+2.02%) |
May 28, 2008 | 24.95 | 25.41 | 24.95 | 25.25 | 54,323 | +0.39(+1.57%) |
May 27, 2008 | 24.60 | 25.38 | 24.49 | 24.86 | 54,825 | +0.32(+1.30%) |
May 26, 2008 | 25.27 | 25.27 | 24.54 | 24.54 | 36,854 | +0.00(+0.00%) |
May 23, 2008 | 25.27 | 25.27 | 24.54 | 24.54 | 36,854 | -0.94(-3.69%) |
May 22, 2008 | 24.35 | 25.58 | 24.35 | 25.48 | 56,029 | +1.09(+4.47%) |
May 21, 2008 | 24.49 | 25.13 | 24.34 | 24.39 | 66,409 | -0.04(-0.16%) |
May 20, 2008 | 24.32 | 24.99 | 24.30 | 24.43 | 38,036 | +0.03(+0.12%) |
May 19, 2008 | 24.78 | 25.10 | 24.19 | 24.40 | 98,185 | -0.38(-1.53%) |
May 16, 2008 | 24.77 | 24.81 | 24.00 | 24.78 | 90,380 | +0.10(+0.41%) |
May 15, 2008 | 25.10 | 25.11 | 24.42 | 24.68 | 85,178 | -0.37(-1.48%) |
May 14, 2008 | 25.08 | 25.29 | 24.84 | 25.05 | 99,912 | -0.05(-0.20%) |
May 13, 2008 | 24.90 | 25.19 | 24.75 | 25.10 | 69,349 | +0.19(+0.76%) |
May 12, 2008 | 24.39 | 24.91 | 24.23 | 24.91 | 69,849 | +0.59(+2.43%) |
May 09, 2008 | 24.10 | 24.40 | 24.01 | 24.32 | 36,943 | +0.22(+0.91%) |
May 08, 2008 | 24.58 | 24.58 | 23.71 | 24.10 | 71,224 | +0.36(+1.52%) |
May 07, 2008 | 24.16 | 24.62 | 23.70 | 23.74 | 67,196 | -0.34(-1.41%) |
May 06, 2008 | 24.35 | 24.54 | 24.06 | 24.08 | 98,889 | -0.37(-1.51%) |
May 05, 2008 | 24.65 | 25.73 | 24.10 | 24.45 | 128,116 | -0.29(-1.17%) |
May 02, 2008 | 25.64 | 25.98 | 24.72 | 24.74 | 106,432 | -0.51(-2.02%) |