Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.10 | 23.10 | 22.52 | 23.00 | 12,672 | -0.02(-0.09%) |
May 28, 2009 | 22.51 | 23.31 | 22.48 | 23.02 | 15,924 | +0.41(+1.81%) |
May 27, 2009 | 23.35 | 24.06 | 22.55 | 22.61 | 24,103 | -0.96(-4.07%) |
May 26, 2009 | 22.80 | 23.88 | 22.80 | 23.57 | 28,282 | +0.67(+2.93%) |
May 22, 2009 | 23.06 | 24.31 | 22.90 | 22.90 | 25,136 | -0.33(-1.42%) |
May 21, 2009 | 23.25 | 23.64 | 23.01 | 23.23 | 47,063 | -0.29(-1.23%) |
May 20, 2009 | 24.10 | 24.64 | 23.31 | 23.52 | 61,269 | -0.23(-0.97%) |
May 19, 2009 | 23.68 | 24.22 | 23.64 | 23.75 | 34,926 | +0.12(+0.51%) |
May 18, 2009 | 23.87 | 23.93 | 23.45 | 23.63 | 45,301 | -0.02(-0.08%) |
May 15, 2009 | 23.60 | 24.20 | 23.50 | 23.65 | 25,005 | -1.09(-4.41%) |
May 14, 2009 | 24.54 | 25.33 | 23.61 | 24.74 | 18,916 | +0.38(+1.56%) |
May 13, 2009 | 25.09 | 25.09 | 24.21 | 24.36 | 40,197 | -1.20(-4.69%) |
May 12, 2009 | 25.94 | 26.03 | 24.89 | 25.56 | 12,736 | -0.30(-1.16%) |
May 11, 2009 | 26.00 | 26.23 | 25.06 | 25.86 | 35,596 | -0.50(-1.90%) |
May 08, 2009 | 25.16 | 26.36 | 24.95 | 26.36 | 33,793 | +1.65(+6.68%) |
May 07, 2009 | 24.39 | 25.71 | 23.83 | 24.71 | 63,231 | +0.68(+2.83%) |
May 06, 2009 | 24.09 | 24.76 | 23.31 | 24.03 | 50,755 | +0.27(+1.14%) |
May 05, 2009 | 24.27 | 25.39 | 23.69 | 23.76 | 23,349 | -0.73(-2.98%) |
May 04, 2009 | 23.95 | 24.49 | 23.50 | 24.49 | 32,682 | +0.99(+4.21%) |
May 01, 2009 | 23.43 | 23.67 | 23.40 | 23.50 | 35,629 | +0.06(+0.26%) |
Apr 30, 2009 | 24.11 | 24.11 | 23.44 | 23.44 | 20,372 | -0.46(-1.92%) |
Apr 29, 2009 | 23.84 | 24.59 | 23.66 | 23.90 | 15,225 | +0.32(+1.36%) |
Apr 28, 2009 | 23.14 | 23.97 | 23.14 | 23.58 | 9,927 | +0.10(+0.43%) |
Apr 27, 2009 | 23.04 | 24.00 | 23.04 | 23.48 | 41,549 | -0.18(-0.76%) |
Apr 24, 2009 | 24.04 | 24.31 | 23.39 | 23.66 | 21,024 | -0.08(-0.34%) |
Apr 23, 2009 | 23.48 | 24.00 | 23.48 | 23.74 | 35,122 | +0.35(+1.50%) |
Apr 22, 2009 | 23.70 | 24.00 | 23.23 | 23.39 | 21,041 | -0.61(-2.54%) |
Apr 21, 2009 | 23.71 | 24.10 | 23.61 | 24.00 | 27,753 | +0.13(+0.54%) |
Apr 20, 2009 | 26.22 | 26.22 | 23.78 | 23.87 | 24,025 | -2.85(-10.67%) |
Apr 17, 2009 | 25.33 | 26.73 | 25.18 | 26.72 | 18,098 | +1.48(+5.86%) |
Apr 16, 2009 | 25.17 | 25.54 | 24.54 | 25.24 | 38,611 | +0.38(+1.53%) |
Apr 15, 2009 | 24.25 | 24.87 | 24.12 | 24.86 | 42,398 | +0.47(+1.93%) |
Apr 14, 2009 | 24.95 | 25.69 | 24.22 | 24.39 | 13,334 | -1.01(-3.98%) |
Apr 13, 2009 | 25.68 | 26.04 | 24.72 | 25.40 | 24,003 | -0.51(-1.97%) |
Apr 09, 2009 | 24.90 | 26.50 | 24.68 | 25.91 | 30,431 | +1.32(+5.37%) |
Apr 08, 2009 | 24.22 | 24.63 | 24.21 | 24.59 | 7,147 | +0.62(+2.59%) |
Apr 07, 2009 | 23.96 | 24.38 | 23.94 | 23.97 | 13,158 | -0.40(-1.64%) |
Apr 06, 2009 | 24.44 | 24.44 | 23.60 | 24.37 | 18,950 | -0.11(-0.45%) |
Apr 03, 2009 | 24.90 | 25.15 | 24.27 | 24.48 | 12,469 | -0.40(-1.61%) |
Apr 02, 2009 | 24.05 | 25.26 | 23.61 | 24.88 | 26,714 | +1.43(+6.10%) |
Apr 01, 2009 | 23.25 | 23.82 | 23.11 | 23.45 | 26,436 | -0.15(-0.64%) |
Mar 31, 2009 | 23.38 | 24.00 | 23.10 | 23.60 | 11,448 | +0.57(+2.48%) |
Mar 30, 2009 | 22.54 | 23.22 | 21.74 | 23.03 | 16,650 | -1.52(-6.19%) |
Mar 26, 2009 | 22.78 | 24.55 | 22.31 | 24.55 | 31,124 | +2.03(+9.01%) |
Mar 25, 2009 | 20.11 | 22.77 | 19.88 | 22.52 | 70,241 | +2.61(+13.11%) |
Mar 24, 2009 | 19.92 | 21.05 | 19.83 | 19.91 | 34,852 | -0.21(-1.04%) |
Mar 23, 2009 | 19.56 | 20.12 | 19.37 | 20.12 | 58,730 | +0.95(+4.96%) |
Mar 20, 2009 | 19.98 | 20.29 | 19.17 | 19.17 | 74,354 | -0.57(-2.89%) |
Mar 19, 2009 | 19.84 | 20.14 | 19.66 | 19.74 | 19,484 | +0.17(+0.87%) |
Mar 18, 2009 | 20.25 | 20.39 | 19.18 | 19.57 | 39,210 | -0.94(-4.58%) |
Mar 17, 2009 | 19.39 | 20.51 | 19.03 | 20.51 | 33,470 | +1.05(+5.40%) |
Mar 16, 2009 | 20.10 | 20.10 | 18.89 | 19.46 | 25,474 | -0.05(-0.26%) |
Mar 13, 2009 | 20.06 | 20.69 | 19.28 | 19.51 | 25,230 | -0.51(-2.55%) |
Mar 12, 2009 | 19.82 | 20.48 | 19.46 | 20.02 | 39,546 | +0.00(+0.00%) |
Mar 11, 2009 | 19.77 | 21.26 | 19.46 | 20.02 | 19,707 | +0.47(+2.40%) |
Mar 10, 2009 | 19.66 | 19.87 | 18.80 | 19.55 | 33,869 | +0.30(+1.56%) |
Mar 09, 2009 | 19.76 | 20.31 | 19.06 | 19.25 | 35,716 | -0.77(-3.85%) |
Mar 06, 2009 | 20.15 | 20.59 | 19.64 | 20.02 | 33,638 | -0.08(-0.40%) |
Mar 05, 2009 | 20.63 | 20.63 | 19.84 | 20.10 | 40,067 | -0.92(-4.38%) |
Mar 04, 2009 | 20.68 | 21.98 | 20.33 | 21.02 | 31,879 | -0.98(-4.45%) |
Mar 02, 2009 | 22.10 | 22.13 | 21.81 | 22.00 | 42,560 | -0.10(-0.45%) |
Feb 27, 2009 | 22.10 | 22.76 | 21.80 | 22.10 | 19,056 | +0.00(+0.00%) |
Feb 26, 2009 | 22.31 | 22.91 | 21.90 | 22.10 | 25,273 | -0.08(-0.36%) |
Feb 25, 2009 | 22.60 | 22.62 | 21.96 | 22.18 | 14,092 | -0.48(-2.12%) |
Feb 24, 2009 | 22.02 | 22.67 | 21.89 | 22.66 | 20,076 | +0.61(+2.77%) |
Feb 23, 2009 | 23.07 | 23.07 | 22.01 | 22.05 | 25,712 | -0.76(-3.33%) |
Feb 20, 2009 | 22.78 | 23.40 | 22.53 | 22.81 | 22,420 | -0.03(-0.13%) |
Feb 19, 2009 | 24.45 | 24.45 | 22.53 | 22.84 | 11,131 | -0.97(-4.07%) |
Feb 18, 2009 | 23.83 | 24.03 | 23.15 | 23.81 | 11,258 | +0.09(+0.38%) |
Feb 17, 2009 | 23.77 | 24.15 | 23.34 | 23.72 | 5,812 | -0.70(-2.87%) |
Feb 13, 2009 | 23.73 | 24.58 | 23.39 | 24.42 | 7,115 | +0.65(+2.73%) |
Feb 12, 2009 | 23.65 | 25.21 | 23.12 | 23.77 | 14,949 | -0.12(-0.50%) |
Feb 11, 2009 | 23.66 | 23.96 | 23.65 | 23.89 | 16,115 | +0.34(+1.44%) |
Feb 10, 2009 | 24.54 | 24.73 | 23.27 | 23.55 | 25,010 | -1.31(-5.27%) |
Feb 09, 2009 | 24.83 | 25.09 | 24.75 | 24.86 | 7,226 | -0.14(-0.56%) |
Feb 06, 2009 | 24.74 | 25.20 | 24.42 | 25.00 | 22,341 | +0.31(+1.26%) |
Feb 05, 2009 | 24.17 | 24.99 | 23.87 | 24.69 | 7,600 | +0.42(+1.73%) |
Feb 04, 2009 | 25.53 | 25.53 | 24.21 | 24.27 | 10,415 | -0.74(-2.96%) |
Feb 03, 2009 | 24.87 | 25.73 | 24.72 | 25.01 | 15,758 | +0.27(+1.09%) |
Feb 02, 2009 | 24.23 | 24.76 | 23.68 | 24.74 | 23,220 | +0.26(+1.06%) |
Jan 30, 2009 | 23.10 | 24.88 | 22.95 | 24.48 | 19,012 | +0.83(+3.51%) |
Jan 29, 2009 | 24.79 | 24.79 | 23.65 | 23.65 | 4,567 | -1.35(-5.40%) |
Jan 28, 2009 | 25.25 | 25.40 | 24.80 | 25.00 | 10,452 | +0.07(+0.28%) |
Jan 27, 2009 | 23.94 | 25.81 | 23.82 | 24.93 | 11,336 | +1.00(+4.18%) |
Jan 26, 2009 | 24.18 | 24.93 | 23.71 | 23.93 | 8,548 | -0.29(-1.20%) |
Jan 23, 2009 | 23.05 | 24.63 | 22.66 | 24.22 | 16,832 | +1.05(+4.53%) |
Jan 22, 2009 | 23.00 | 23.37 | 22.92 | 23.17 | 5,193 | -0.24(-1.03%) |
Jan 21, 2009 | 22.77 | 23.51 | 22.40 | 23.41 | 6,874 | +0.88(+3.91%) |
Jan 20, 2009 | 23.42 | 23.42 | 22.53 | 22.53 | 10,822 | -1.14(-4.82%) |
Jan 16, 2009 | 23.99 | 23.99 | 23.24 | 23.67 | 11,784 | +0.00(+0.00%) |
Jan 15, 2009 | 23.28 | 23.79 | 23.24 | 23.67 | 37,027 | +0.22(+0.94%) |
Jan 14, 2009 | 23.78 | 24.17 | 23.34 | 23.45 | 22,858 | -0.56(-2.33%) |
Jan 13, 2009 | 23.87 | 24.40 | 23.87 | 24.01 | 8,496 | +0.16(+0.67%) |
Jan 12, 2009 | 25.09 | 26.67 | 23.85 | 23.85 | 15,095 | -1.35(-5.36%) |
Jan 09, 2009 | 26.61 | 27.24 | 25.00 | 25.20 | 22,727 | -1.49(-5.58%) |
Jan 08, 2009 | 25.58 | 26.85 | 25.34 | 26.69 | 28,171 | +1.31(+5.16%) |
Jan 07, 2009 | 26.20 | 26.98 | 25.29 | 25.38 | 8,177 | -1.22(-4.59%) |
Jan 06, 2009 | 26.00 | 26.76 | 25.33 | 26.60 | 16,575 | +0.77(+2.98%) |
Jan 05, 2009 | 26.05 | 26.19 | 25.08 | 25.83 | 27,584 | -0.11(-0.42%) |
Jan 02, 2009 | 26.99 | 27.19 | 25.86 | 25.94 | 8,319 | -0.95(-3.53%) |
Dec 31, 2008 | 24.31 | 27.08 | 24.11 | 26.89 | 39,355 | +2.68(+11.07%) |
Dec 30, 2008 | 23.86 | 24.24 | 23.79 | 24.21 | 26,453 | +0.70(+2.98%) |
Dec 29, 2008 | 23.25 | 24.00 | 23.25 | 23.51 | 23,823 | +0.06(+0.26%) |
Dec 26, 2008 | 24.30 | 24.33 | 23.30 | 23.45 | 14,350 | -0.33(-1.39%) |
Dec 24, 2008 | 24.31 | 24.31 | 23.25 | 23.78 | 24,641 | -0.40(-1.65%) |
Dec 23, 2008 | 25.22 | 25.47 | 24.14 | 24.18 | 31,699 | -0.84(-3.36%) |
Dec 22, 2008 | 26.72 | 27.20 | 24.34 | 25.02 | 54,993 | -1.18(-4.50%) |
Dec 19, 2008 | 31.12 | 31.48 | 25.28 | 26.20 | 169,305 | -3.61(-12.11%) |
Dec 18, 2008 | 31.84 | 31.98 | 29.81 | 29.81 | 26,862 | -0.60(-1.97%) |
Dec 17, 2008 | 31.56 | 31.67 | 29.71 | 30.41 | 50,190 | +0.26(+0.86%) |
Dec 16, 2008 | 29.68 | 30.45 | 28.16 | 30.15 | 43,743 | +1.14(+3.93%) |
Dec 15, 2008 | 31.99 | 32.13 | 28.55 | 29.01 | 36,416 | -2.92(-9.15%) |
Dec 12, 2008 | 29.70 | 31.98 | 28.81 | 31.93 | 31,761 | +1.87(+6.22%) |
Dec 11, 2008 | 31.19 | 32.14 | 30.06 | 30.06 | 19,489 | -1.47(-4.66%) |
Dec 10, 2008 | 31.55 | 31.76 | 30.80 | 31.53 | 28,383 | +0.39(+1.25%) |
Dec 09, 2008 | 31.31 | 32.14 | 30.30 | 31.14 | 30,162 | -0.52(-1.64%) |
Dec 08, 2008 | 31.14 | 31.73 | 30.56 | 31.66 | 39,520 | +0.77(+2.49%) |
Dec 05, 2008 | 29.21 | 30.89 | 28.14 | 30.89 | 19,374 | +1.44(+4.89%) |
Dec 04, 2008 | 28.03 | 30.49 | 27.63 | 29.45 | 29,089 | +1.21(+4.28%) |
Dec 03, 2008 | 28.75 | 29.43 | 26.36 | 28.24 | 25,148 | +0.91(+3.33%) |
Dec 02, 2008 | 26.34 | 28.51 | 24.96 | 27.33 | 14,507 | +1.34(+5.16%) |
Dec 01, 2008 | 29.61 | 29.83 | 25.62 | 25.99 | 21,117 | -4.27(-14.11%) |
Nov 28, 2008 | 28.43 | 30.45 | 28.28 | 30.26 | 21,551 | +1.83(+6.44%) |
Nov 26, 2008 | 26.16 | 28.48 | 26.16 | 28.43 | 26,558 | +1.69(+6.32%) |
Nov 25, 2008 | 26.24 | 26.74 | 25.45 | 26.74 | 22,755 | +0.85(+3.28%) |
Nov 24, 2008 | 24.79 | 25.99 | 22.33 | 25.89 | 25,632 | +1.39(+5.67%) |
Nov 21, 2008 | 22.16 | 25.69 | 21.90 | 24.50 | 22,906 | +2.60(+11.87%) |
Nov 20, 2008 | 23.51 | 25.01 | 21.90 | 21.90 | 26,923 | -1.76(-7.44%) |
Nov 19, 2008 | 25.54 | 25.83 | 23.63 | 23.66 | 13,793 | -1.85(-7.25%) |
Nov 18, 2008 | 26.77 | 27.06 | 25.07 | 25.51 | 31,626 | -1.15(-4.31%) |
Nov 17, 2008 | 27.00 | 27.72 | 26.01 | 26.66 | 7,717 | -0.46(-1.70%) |
Nov 14, 2008 | 28.29 | 28.68 | 27.00 | 27.12 | 17,206 | -1.59(-5.54%) |
Nov 13, 2008 | 27.37 | 28.94 | 25.51 | 28.71 | 20,313 | +1.52(+5.59%) |
Nov 12, 2008 | 28.75 | 28.75 | 27.19 | 27.19 | 14,835 | -1.93(-6.63%) |
Nov 11, 2008 | 29.32 | 29.51 | 28.38 | 29.12 | 19,772 | -0.32(-1.09%) |
Nov 10, 2008 | 30.99 | 30.99 | 29.44 | 29.44 | 14,750 | -1.15(-3.76%) |
Nov 07, 2008 | 30.37 | 30.68 | 29.85 | 30.59 | 12,447 | +0.38(+1.26%) |
Nov 06, 2008 | 30.71 | 31.67 | 29.90 | 30.21 | 27,946 | -0.63(-2.04%) |
Nov 05, 2008 | 33.46 | 33.46 | 30.75 | 30.84 | 27,162 | -2.98(-8.81%) |
Nov 04, 2008 | 34.99 | 35.25 | 32.55 | 33.82 | 33,600 | -0.84(-2.42%) |
Nov 03, 2008 | 33.66 | 34.74 | 33.11 | 34.66 | 35,653 | +0.63(+1.85%) |
Oct 31, 2008 | 31.30 | 34.03 | 31.30 | 34.03 | 25,358 | +2.43(+7.69%) |
Oct 30, 2008 | 30.89 | 31.74 | 29.81 | 31.60 | 23,001 | +1.38(+4.57%) |
Oct 29, 2008 | 30.58 | 30.97 | 28.71 | 30.22 | 20,980 | -0.12(-0.40%) |
Oct 28, 2008 | 27.50 | 30.75 | 27.05 | 30.34 | 27,457 | +3.30(+12.20%) |
Oct 27, 2008 | 27.91 | 28.33 | 27.04 | 27.04 | 29,636 | -0.96(-3.43%) |
Oct 24, 2008 | 28.23 | 29.39 | 27.28 | 28.00 | 45,531 | -1.36(-4.63%) |
Oct 23, 2008 | 30.77 | 32.33 | 29.26 | 29.36 | 68,915 | -1.04(-3.42%) |
Oct 22, 2008 | 30.94 | 32.57 | 30.40 | 30.40 | 17,099 | -1.15(-3.65%) |
Oct 21, 2008 | 30.85 | 32.73 | 30.25 | 31.55 | 24,296 | +0.28(+0.90%) |
Oct 20, 2008 | 30.90 | 31.97 | 30.25 | 31.27 | 26,436 | +0.68(+2.22%) |
Oct 17, 2008 | 32.35 | 33.35 | 30.36 | 30.59 | 56,215 | -2.58(-7.78%) |
Oct 16, 2008 | 29.87 | 33.48 | 29.38 | 33.17 | 83,430 | +3.30(+11.05%) |
Oct 15, 2008 | 32.87 | 33.25 | 29.47 | 29.87 | 18,503 | -3.49(-10.46%) |
Oct 14, 2008 | 32.37 | 33.50 | 30.79 | 33.36 | 21,290 | +0.89(+2.74%) |
Oct 13, 2008 | 31.57 | 33.77 | 30.01 | 32.47 | 33,862 | +2.44(+8.13%) |
Oct 10, 2008 | 28.79 | 30.26 | 28.53 | 30.03 | 45,644 | +0.84(+2.88%) |
Oct 09, 2008 | 32.02 | 32.44 | 29.19 | 29.19 | 37,446 | -2.24(-7.13%) |
Oct 08, 2008 | 31.25 | 33.13 | 31.08 | 31.43 | 26,875 | -0.42(-1.32%) |
Oct 07, 2008 | 33.41 | 34.05 | 31.83 | 31.85 | 24,197 | -1.11(-3.37%) |
Oct 06, 2008 | 32.79 | 34.92 | 32.00 | 32.96 | 45,148 | -0.24(-0.72%) |
Oct 03, 2008 | 35.36 | 35.93 | 32.03 | 33.20 | 101,906 | -2.11(-5.98%) |
Oct 02, 2008 | 35.85 | 36.67 | 35.07 | 35.31 | 20,213 | -0.84(-2.32%) |
Oct 01, 2008 | 36.47 | 36.80 | 34.71 | 36.15 | 21,173 | +0.00(+0.00%) |
Sep 30, 2008 | 35.57 | 37.13 | 34.65 | 36.15 | 21,561 | +0.36(+1.01%) |
Sep 29, 2008 | 36.23 | 36.97 | 34.55 | 35.79 | 25,597 | -0.94(-2.56%) |
Sep 26, 2008 | 35.57 | 37.00 | 35.57 | 36.73 | 81,926 | +0.74(+2.06%) |
Sep 25, 2008 | 35.45 | 36.50 | 34.95 | 35.99 | 45,583 | +0.77(+2.19%) |
Sep 24, 2008 | 35.68 | 35.68 | 34.57 | 35.22 | 24,560 | +0.35(+1.00%) |
Sep 23, 2008 | 34.09 | 35.80 | 34.09 | 34.87 | 52,461 | +0.87(+2.56%) |
Sep 22, 2008 | 36.21 | 36.99 | 33.90 | 34.00 | 46,845 | -2.85(-7.73%) |
Sep 19, 2008 | 36.71 | 37.00 | 34.72 | 36.85 | 139,311 | +1.78(+5.08%) |
Sep 18, 2008 | 35.24 | 36.96 | 34.31 | 35.07 | 82,742 | +0.62(+1.80%) |
Sep 17, 2008 | 34.58 | 35.25 | 34.20 | 34.45 | 33,145 | -0.66(-1.88%) |
Sep 16, 2008 | 33.08 | 35.15 | 32.93 | 35.11 | 34,070 | +1.79(+5.37%) |
Sep 15, 2008 | 32.99 | 33.92 | 32.99 | 33.32 | 18,926 | -0.32(-0.95%) |
Sep 12, 2008 | 33.93 | 34.11 | 33.30 | 33.64 | 17,539 | -0.13(-0.38%) |
Sep 11, 2008 | 33.47 | 34.00 | 33.14 | 33.77 | 43,309 | -0.06(-0.18%) |
Sep 10, 2008 | 34.24 | 34.24 | 33.45 | 33.83 | 21,724 | +0.20(+0.59%) |
Sep 09, 2008 | 34.13 | 34.58 | 33.13 | 33.63 | 35,612 | -0.08(-0.24%) |
Sep 08, 2008 | 35.02 | 35.02 | 33.07 | 33.71 | 37,704 | -0.65(-1.89%) |
Sep 05, 2008 | 33.51 | 34.42 | 31.98 | 34.36 | 28,416 | +0.50(+1.48%) |
Sep 04, 2008 | 34.89 | 34.89 | 33.39 | 33.86 | 28,919 | -0.80(-2.31%) |
Sep 03, 2008 | 35.97 | 35.97 | 33.82 | 34.66 | 15,287 | -0.91(-2.56%) |
Sep 02, 2008 | 35.48 | 36.60 | 34.17 | 35.57 | 35,280 | +0.56(+1.60%) |
Aug 29, 2008 | 35.24 | 35.24 | 34.32 | 35.01 | 20,700 | -0.11(-0.31%) |
Aug 28, 2008 | 33.75 | 35.26 | 33.10 | 35.12 | 27,267 | +1.41(+4.18%) |
Aug 27, 2008 | 32.17 | 33.84 | 32.09 | 33.71 | 43,052 | +1.45(+4.49%) |
Aug 26, 2008 | 35.22 | 35.30 | 32.00 | 32.26 | 57,314 | -3.26(-9.18%) |
Aug 25, 2008 | 37.05 | 37.20 | 35.47 | 35.52 | 28,300 | -1.95(-5.20%) |
Aug 22, 2008 | 37.20 | 37.49 | 36.76 | 37.47 | 17,940 | +0.40(+1.08%) |
Aug 21, 2008 | 35.61 | 37.50 | 35.61 | 37.07 | 29,602 | +1.05(+2.92%) |
Aug 20, 2008 | 36.41 | 37.00 | 35.40 | 36.02 | 19,767 | -0.09(-0.25%) |
Aug 19, 2008 | 36.51 | 36.59 | 35.82 | 36.11 | 19,592 | -0.66(-1.79%) |
Aug 18, 2008 | 36.90 | 37.52 | 36.52 | 36.77 | 17,246 | -0.19(-0.51%) |
Aug 15, 2008 | 37.37 | 37.37 | 36.36 | 36.96 | 29,720 | +0.04(+0.11%) |
Aug 14, 2008 | 36.15 | 37.23 | 35.20 | 36.92 | 10,310 | +0.41(+1.12%) |
Aug 13, 2008 | 37.43 | 37.99 | 35.56 | 36.51 | 28,834 | -1.08(-2.87%) |
Aug 12, 2008 | 37.14 | 38.44 | 37.14 | 37.59 | 37,872 | +0.01(+0.03%) |
Aug 11, 2008 | 35.74 | 37.63 | 35.03 | 37.58 | 34,618 | +2.05(+5.77%) |
Aug 08, 2008 | 34.69 | 35.71 | 34.17 | 35.53 | 40,535 | +0.69(+1.98%) |
Aug 07, 2008 | 36.37 | 36.47 | 34.62 | 34.84 | 35,516 | -1.91(-5.20%) |
Aug 06, 2008 | 36.10 | 37.29 | 35.70 | 36.75 | 37,556 | +0.78(+2.17%) |
Aug 05, 2008 | 35.02 | 36.36 | 34.55 | 35.97 | 45,927 | +1.32(+3.81%) |
Aug 04, 2008 | 34.39 | 34.99 | 34.33 | 34.65 | 64,477 | +0.26(+0.76%) |
Aug 01, 2008 | 32.65 | 34.88 | 32.64 | 34.39 | 48,706 | +0.69(+2.05%) |
Jul 31, 2008 | 32.66 | 34.29 | 32.57 | 33.70 | 52,959 | +0.62(+1.87%) |
Jul 30, 2008 | 32.25 | 33.49 | 31.12 | 33.08 | 64,061 | +1.08(+3.37%) |
Jul 29, 2008 | 32.00 | 32.59 | 30.61 | 32.00 | 59,726 | +1.32(+4.30%) |
Jul 28, 2008 | 31.02 | 31.66 | 30.01 | 30.68 | 90,689 | -1.08(-3.40%) |
Jul 25, 2008 | 30.42 | 33.46 | 30.42 | 31.76 | 131,222 | -0.24(-0.75%) |
Jul 24, 2008 | 31.97 | 33.97 | 31.64 | 32.00 | 114,576 | +0.24(+0.76%) |
Jul 23, 2008 | 31.52 | 32.83 | 31.33 | 31.76 | 98,324 | -0.22(-0.69%) |
Jul 22, 2008 | 31.90 | 32.33 | 31.41 | 31.98 | 50,383 | -0.03(-0.09%) |
Jul 21, 2008 | 32.19 | 34.69 | 31.45 | 32.01 | 27,175 | +0.07(+0.22%) |
Jul 18, 2008 | 33.45 | 34.68 | 31.88 | 31.94 | 36,546 | -1.42(-4.26%) |
Jul 17, 2008 | 32.99 | 34.82 | 32.64 | 33.36 | 81,593 | +0.57(+1.74%) |
Jul 16, 2008 | 31.88 | 32.89 | 31.64 | 32.79 | 62,395 | +0.65(+2.02%) |
Jul 15, 2008 | 31.37 | 32.93 | 31.36 | 32.14 | 74,577 | +0.30(+0.94%) |
Jul 14, 2008 | 32.89 | 32.89 | 31.51 | 31.84 | 38,705 | -0.28(-0.87%) |
Jul 11, 2008 | 31.77 | 32.30 | 31.68 | 32.12 | 50,241 | +0.12(+0.37%) |
Jul 10, 2008 | 32.63 | 32.76 | 31.57 | 32.00 | 178,858 | -0.54(-1.66%) |
Jul 09, 2008 | 34.14 | 34.14 | 32.54 | 32.54 | 20,480 | -1.66(-4.85%) |
Jul 08, 2008 | 33.21 | 34.50 | 32.61 | 34.20 | 34,414 | +1.30(+3.95%) |
Jul 07, 2008 | 32.66 | 33.40 | 32.58 | 32.90 | 49,212 | +0.21(+0.64%) |
Jul 04, 2008 | 32.73 | 33.08 | 32.55 | 32.69 | 23,510 | +0.00(+0.00%) |
Jul 03, 2008 | 32.73 | 33.08 | 32.55 | 32.69 | 23,510 | -0.05(-0.15%) |
Jul 02, 2008 | 32.76 | 33.21 | 32.45 | 32.74 | 53,520 | -0.28(-0.85%) |
Jul 01, 2008 | 32.50 | 33.21 | 32.12 | 33.02 | 58,987 | +0.29(+0.89%) |
Jun 30, 2008 | 33.68 | 33.75 | 32.03 | 32.73 | 76,416 | -0.66(-1.98%) |
Jun 27, 2008 | 35.31 | 35.31 | 33.05 | 33.39 | 733,814 | -1.55(-4.44%) |
Jun 26, 2008 | 36.03 | 36.07 | 34.83 | 34.94 | 37,244 | -1.14(-3.16%) |
Jun 25, 2008 | 36.71 | 36.89 | 36.06 | 36.08 | 21,230 | -0.10(-0.28%) |
Jun 24, 2008 | 37.99 | 37.99 | 36.18 | 36.18 | 38,517 | -1.94(-5.09%) |
Jun 23, 2008 | 38.95 | 38.95 | 37.95 | 38.12 | 33,708 | -0.79(-2.03%) |
Jun 20, 2008 | 39.02 | 39.02 | 37.90 | 38.91 | 40,737 | -0.23(-0.59%) |
Jun 19, 2008 | 38.73 | 39.14 | 38.05 | 39.14 | 13,894 | +0.69(+1.79%) |
Jun 18, 2008 | 38.54 | 38.54 | 37.60 | 38.45 | 16,751 | +0.21(+0.55%) |
Jun 17, 2008 | 38.58 | 38.65 | 37.80 | 38.24 | 12,573 | +0.19(+0.50%) |
Jun 16, 2008 | 38.30 | 38.86 | 37.56 | 38.05 | 17,807 | +0.06(+0.16%) |
Jun 13, 2008 | 37.83 | 38.72 | 37.15 | 37.99 | 28,475 | +0.58(+1.55%) |
Jun 12, 2008 | 36.57 | 37.69 | 36.47 | 37.41 | 18,505 | +0.95(+2.61%) |
Jun 11, 2008 | 36.48 | 36.87 | 36.10 | 36.46 | 21,761 | -0.21(-0.57%) |
Jun 10, 2008 | 36.70 | 37.33 | 36.12 | 36.67 | 34,923 | -0.36(-0.97%) |
Jun 09, 2008 | 37.96 | 37.96 | 36.63 | 37.03 | 29,802 | -0.38(-1.02%) |
Jun 06, 2008 | 38.68 | 38.78 | 37.32 | 37.41 | 27,157 | -1.09(-2.83%) |
Jun 05, 2008 | 36.79 | 38.90 | 36.75 | 38.50 | 29,646 | +1.34(+3.61%) |
Jun 04, 2008 | 36.30 | 37.34 | 36.14 | 37.16 | 20,335 | +0.96(+2.65%) |
Jun 03, 2008 | 36.62 | 37.25 | 36.09 | 36.20 | 15,473 | -0.11(-0.30%) |