Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.90 | 25.12 | 24.66 | 24.73 | 2,246,387 | +0.08(+0.31%) |
Apr 29, 2009 | 24.38 | 24.75 | 24.14 | 24.66 | 1,605,971 | +0.42(+1.75%) |
Apr 28, 2009 | 24.33 | 24.43 | 24.08 | 24.23 | 1,717,933 | -0.32(-1.31%) |
Apr 27, 2009 | 24.22 | 24.78 | 24.13 | 24.56 | 2,627,021 | +0.12(+0.49%) |
Apr 24, 2009 | 24.43 | 24.62 | 23.99 | 24.44 | 2,979,717 | +0.28(+1.16%) |
Apr 23, 2009 | 23.78 | 24.49 | 22.90 | 24.16 | 3,663,550 | +1.80(+8.04%) |
Apr 22, 2009 | 22.25 | 22.85 | 22.15 | 22.36 | 3,471,722 | -0.16(-0.72%) |
Apr 21, 2009 | 22.04 | 22.53 | 22.04 | 22.52 | 2,674,848 | +0.32(+1.45%) |
Apr 20, 2009 | 22.71 | 23.11 | 22.05 | 22.20 | 3,059,800 | -0.95(-4.10%) |
Apr 17, 2009 | 23.55 | 23.66 | 22.95 | 23.15 | 2,292,312 | -0.27(-1.16%) |
Apr 16, 2009 | 23.03 | 23.51 | 22.66 | 23.42 | 1,636,950 | +0.53(+2.30%) |
Apr 15, 2009 | 22.56 | 22.90 | 22.30 | 22.89 | 1,339,692 | +0.20(+0.90%) |
Apr 14, 2009 | 22.93 | 23.18 | 22.66 | 22.69 | 1,760,564 | -0.56(-2.41%) |
Apr 13, 2009 | 22.60 | 23.33 | 22.47 | 23.25 | 1,722,691 | +0.43(+1.90%) |
Apr 09, 2009 | 22.98 | 22.98 | 22.07 | 22.82 | 2,704,473 | +0.92(+4.18%) |
Apr 08, 2009 | 21.71 | 21.95 | 21.34 | 21.90 | 1,349,905 | +0.33(+1.53%) |
Apr 07, 2009 | 22.03 | 22.28 | 21.47 | 21.57 | 1,774,327 | -0.85(-3.78%) |
Apr 06, 2009 | 22.31 | 22.61 | 22.12 | 22.42 | 1,684,629 | -0.16(-0.71%) |
Apr 03, 2009 | 22.20 | 22.58 | 22.03 | 22.58 | 2,048,865 | +0.42(+1.91%) |
Apr 02, 2009 | 21.43 | 22.49 | 21.20 | 22.15 | 2,897,432 | +0.94(+4.44%) |
Apr 01, 2009 | 20.57 | 21.35 | 20.36 | 21.21 | 2,392,302 | +0.48(+2.29%) |
Mar 31, 2009 | 20.53 | 21.01 | 20.39 | 20.74 | 2,223,908 | +0.32(+1.58%) |
Mar 30, 2009 | 20.63 | 20.73 | 20.27 | 20.42 | 1,852,458 | -0.81(-3.84%) |
Mar 26, 2009 | 20.54 | 21.37 | 20.47 | 21.23 | 2,208,668 | +0.88(+4.34%) |
Mar 25, 2009 | 20.13 | 20.74 | 19.83 | 20.35 | 1,855,261 | +0.35(+1.74%) |
Mar 24, 2009 | 19.97 | 20.36 | 19.93 | 20.00 | 1,705,767 | -0.45(-2.20%) |
Mar 23, 2009 | 19.70 | 20.49 | 19.69 | 20.45 | 2,673,053 | +1.50(+7.92%) |
Mar 20, 2009 | 19.22 | 19.63 | 18.91 | 18.95 | 2,083,445 | -0.16(-0.84%) |
Mar 19, 2009 | 19.22 | 19.38 | 18.92 | 19.11 | 3,028,220 | +0.07(+0.37%) |
Mar 18, 2009 | 18.30 | 19.22 | 18.29 | 19.04 | 2,286,255 | +0.45(+2.40%) |
Mar 17, 2009 | 17.98 | 18.59 | 17.98 | 18.59 | 1,358,037 | +0.50(+2.77%) |
Mar 16, 2009 | 18.44 | 18.51 | 18.05 | 18.09 | 2,334,798 | -0.09(-0.51%) |
Mar 13, 2009 | 18.07 | 18.19 | 17.71 | 18.19 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.56 | 18.00 | 17.20 | 17.94 | 2,337,512 | +0.38(+2.17%) |
Mar 11, 2009 | 17.59 | 17.89 | 17.24 | 17.56 | 2,087,614 | -0.03(-0.15%) |
Mar 10, 2009 | 17.15 | 17.62 | 16.79 | 17.58 | 2,442,401 | +0.80(+4.75%) |
Mar 09, 2009 | 16.98 | 17.20 | 16.65 | 16.79 | 1,546,303 | -0.36(-2.08%) |
Mar 06, 2009 | 17.71 | 17.85 | 16.79 | 17.14 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.15 | 18.61 | 17.40 | 17.57 | 2,770,952 | -1.17(-6.25%) |
Mar 04, 2009 | 18.16 | 18.95 | 18.14 | 18.74 | 2,937,721 | +1.26(+7.18%) |
Mar 02, 2009 | 17.84 | 18.13 | 17.46 | 17.48 | 2,891,107 | -0.75(-4.14%) |
Feb 27, 2009 | 18.21 | 18.68 | 18.07 | 18.24 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 19.02 | 19.02 | 18.35 | 18.48 | 2,773,817 | -0.26(-1.40%) |
Feb 25, 2009 | 18.37 | 19.13 | 18.14 | 18.75 | 3,157,177 | +0.17(+0.91%) |
Feb 24, 2009 | 17.90 | 18.64 | 17.74 | 18.58 | 2,450,101 | +0.84(+4.73%) |
Feb 23, 2009 | 18.32 | 18.51 | 17.69 | 17.74 | 2,215,610 | -0.36(-1.97%) |
Feb 20, 2009 | 18.47 | 18.49 | 17.82 | 18.09 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.08 | 19.40 | 18.66 | 18.72 | 1,664,121 | -0.15(-0.81%) |
Feb 18, 2009 | 19.15 | 19.33 | 18.81 | 18.87 | 1,533,460 | -0.16(-0.85%) |
Feb 17, 2009 | 18.91 | 19.76 | 18.78 | 19.03 | 1,877,779 | -0.64(-3.28%) |
Feb 13, 2009 | 19.97 | 20.17 | 19.66 | 19.68 | 1,529,606 | -0.42(-2.11%) |
Feb 12, 2009 | 19.72 | 20.15 | 19.51 | 20.10 | 1,961,488 | +0.06(+0.30%) |
Feb 11, 2009 | 20.08 | 20.24 | 19.83 | 20.04 | 1,341,439 | +0.05(+0.25%) |
Feb 10, 2009 | 20.67 | 21.00 | 19.89 | 19.99 | 2,307,230 | -0.87(-4.15%) |
Feb 09, 2009 | 20.78 | 21.45 | 20.67 | 20.86 | 1,960,922 | +0.03(+0.16%) |
Feb 06, 2009 | 21.41 | 21.48 | 20.48 | 20.82 | 3,478,836 | -0.61(-2.85%) |
Feb 05, 2009 | 20.87 | 23.16 | 20.71 | 21.43 | 3,765,194 | +0.08(+0.36%) |
Feb 04, 2009 | 21.36 | 21.65 | 21.04 | 21.36 | 1,468,499 | +0.14(+0.68%) |
Feb 03, 2009 | 20.95 | 21.33 | 20.64 | 21.21 | 1,629,822 | +0.29(+1.38%) |
Feb 02, 2009 | 20.68 | 20.96 | 20.36 | 20.92 | 1,890,563 | -0.04(-0.20%) |
Jan 30, 2009 | 21.58 | 21.72 | 20.88 | 20.97 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.10 | 22.10 | 21.46 | 21.48 | 1,529,554 | -0.70(-3.17%) |
Jan 28, 2009 | 21.65 | 22.37 | 21.49 | 22.19 | 2,093,035 | +0.99(+4.68%) |
Jan 27, 2009 | 20.95 | 21.29 | 20.82 | 21.20 | 1,629,286 | +0.42(+2.04%) |
Jan 26, 2009 | 20.53 | 21.15 | 20.31 | 20.77 | 1,770,389 | +0.32(+1.58%) |
Jan 23, 2009 | 20.09 | 20.74 | 20.08 | 20.45 | 1,850,335 | -0.51(-2.43%) |
Jan 22, 2009 | 20.80 | 21.32 | 20.57 | 20.96 | 1,907,228 | -0.46(-2.14%) |
Jan 21, 2009 | 21.68 | 21.79 | 20.79 | 21.42 | 2,199,835 | +0.36(+1.73%) |
Jan 20, 2009 | 21.32 | 21.77 | 21.02 | 21.05 | 3,457,362 | -0.42(-1.97%) |
Jan 16, 2009 | 21.87 | 22.13 | 20.92 | 21.48 | 2,177,110 | -0.03(-0.16%) |
Jan 15, 2009 | 21.59 | 21.67 | 20.74 | 21.51 | 2,849,792 | +0.00(+0.00%) |
Jan 14, 2009 | 22.02 | 22.17 | 21.31 | 21.51 | 1,843,242 | -0.87(-3.87%) |
Jan 13, 2009 | 22.75 | 22.94 | 22.15 | 22.38 | 1,715,081 | -0.36(-1.60%) |
Jan 12, 2009 | 22.96 | 23.07 | 22.61 | 22.74 | 1,089,619 | -0.23(-1.00%) |
Jan 09, 2009 | 23.75 | 23.95 | 22.92 | 22.97 | 1,177,869 | -0.78(-3.29%) |
Jan 08, 2009 | 22.53 | 23.79 | 22.53 | 23.75 | 932,235 | +0.34(+1.45%) |
Jan 07, 2009 | 23.76 | 23.98 | 23.23 | 23.41 | 1,399,394 | -0.62(-2.58%) |
Jan 06, 2009 | 23.74 | 24.11 | 23.52 | 24.03 | 1,646,201 | +0.52(+2.20%) |
Jan 05, 2009 | 23.30 | 23.61 | 23.13 | 23.51 | 1,328,575 | +0.06(+0.25%) |
Jan 02, 2009 | 22.93 | 23.61 | 22.37 | 23.45 | 0 | +0.96(+4.26%) |
Jan 01, 2009 | 22.21 | 22.73 | 22.05 | 22.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.21 | 22.73 | 22.05 | 22.49 | 1,040,698 | +0.41(+1.84%) |
Dec 30, 2008 | 21.15 | 22.10 | 21.15 | 22.09 | 1,291,101 | +0.89(+4.20%) |
Dec 29, 2008 | 21.25 | 21.59 | 20.98 | 21.20 | 768,943 | -0.16(-0.75%) |
Dec 26, 2008 | 21.53 | 21.53 | 21.13 | 21.36 | 439,035 | -0.08(-0.36%) |
Dec 24, 2008 | 21.24 | 21.48 | 21.11 | 21.43 | 279,631 | +0.18(+0.84%) |
Dec 23, 2008 | 21.63 | 21.70 | 20.87 | 21.26 | 1,120,551 | +0.15(+0.72%) |
Dec 22, 2008 | 21.68 | 21.82 | 20.70 | 21.10 | 1,155,615 | -0.58(-2.66%) |
Dec 19, 2008 | 21.55 | 21.93 | 21.31 | 21.68 | 2,161,961 | +0.30(+1.39%) |
Dec 18, 2008 | 21.63 | 21.92 | 21.08 | 21.38 | 1,635,246 | +0.03(+0.12%) |
Dec 17, 2008 | 20.92 | 21.65 | 20.36 | 21.36 | 1,499,274 | +0.50(+2.40%) |
Dec 16, 2008 | 19.89 | 20.87 | 19.78 | 20.86 | 1,986,920 | +1.13(+5.72%) |
Dec 15, 2008 | 19.88 | 20.21 | 19.41 | 19.73 | 1,110,042 | -0.19(-0.94%) |
Dec 12, 2008 | 19.61 | 20.14 | 19.33 | 19.92 | 1,707,036 | -0.14(-0.68%) |
Dec 11, 2008 | 20.45 | 20.82 | 19.96 | 20.05 | 1,321,818 | -0.68(-3.27%) |
Dec 10, 2008 | 20.79 | 20.99 | 20.42 | 20.73 | 1,261,307 | +0.19(+0.91%) |
Dec 09, 2008 | 20.81 | 21.16 | 20.33 | 20.54 | 1,462,489 | -0.09(-0.45%) |
Dec 08, 2008 | 20.33 | 20.89 | 20.14 | 20.64 | 1,846,139 | +0.81(+4.06%) |
Dec 05, 2008 | 19.06 | 19.85 | 18.40 | 19.83 | 1,300,989 | +0.67(+3.50%) |
Dec 04, 2008 | 19.66 | 20.14 | 18.84 | 19.16 | 888,796 | -0.67(-3.38%) |
Dec 03, 2008 | 19.30 | 19.86 | 19.04 | 19.83 | 1,807,631 | +0.13(+0.65%) |
Dec 02, 2008 | 19.20 | 20.03 | 18.78 | 19.70 | 1,747,610 | +0.92(+4.88%) |
Dec 01, 2008 | 20.78 | 20.95 | 18.76 | 18.79 | 2,277,481 | -2.80(-12.97%) |
Nov 28, 2008 | 20.60 | 21.59 | 20.51 | 21.59 | 860,583 | +1.10(+5.38%) |
Nov 26, 2008 | 19.27 | 20.53 | 19.05 | 20.48 | 1,031,582 | +0.86(+4.36%) |
Nov 25, 2008 | 19.78 | 19.89 | 18.88 | 19.63 | 1,331,591 | +0.37(+1.94%) |
Nov 24, 2008 | 18.37 | 19.53 | 17.91 | 19.25 | 1,746,131 | +1.26(+7.02%) |
Nov 21, 2008 | 17.31 | 18.07 | 16.44 | 17.99 | 2,176,537 | +1.03(+6.10%) |
Nov 20, 2008 | 18.16 | 18.69 | 16.81 | 16.96 | 2,047,375 | -1.61(-8.68%) |
Nov 19, 2008 | 19.75 | 20.19 | 18.52 | 18.57 | 1,653,279 | -1.20(-6.09%) |
Nov 18, 2008 | 19.22 | 19.93 | 19.11 | 19.77 | 1,217,024 | +0.43(+2.24%) |
Nov 17, 2008 | 19.73 | 19.92 | 19.16 | 19.34 | 1,006,813 | -0.62(-3.10%) |
Nov 14, 2008 | 20.74 | 21.15 | 19.94 | 19.96 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.27 | 21.11 | 18.86 | 21.11 | 1,771,271 | +1.20(+6.00%) |
Nov 12, 2008 | 20.19 | 20.53 | 19.86 | 19.92 | 957,422 | -0.69(-3.33%) |
Nov 11, 2008 | 20.70 | 21.13 | 20.29 | 20.60 | 942,891 | -0.37(-1.78%) |
Nov 10, 2008 | 21.83 | 21.92 | 20.70 | 20.98 | 1,138,218 | -0.50(-2.33%) |
Nov 07, 2008 | 21.02 | 21.83 | 20.96 | 21.48 | 1,002,327 | +0.59(+2.80%) |
Nov 06, 2008 | 22.09 | 22.47 | 20.78 | 20.89 | 1,611,022 | -1.42(-6.35%) |
Nov 05, 2008 | 22.97 | 23.58 | 22.25 | 22.31 | 1,135,304 | -0.95(-4.08%) |
Nov 04, 2008 | 22.78 | 23.37 | 22.68 | 23.26 | 910,759 | +0.96(+4.30%) |
Nov 03, 2008 | 21.95 | 22.54 | 21.83 | 22.30 | 613,010 | +0.18(+0.81%) |
Oct 31, 2008 | 21.56 | 22.21 | 21.28 | 22.12 | 1,012,421 | +0.57(+2.64%) |
Oct 30, 2008 | 21.33 | 21.70 | 21.18 | 21.55 | 905,550 | +0.81(+3.88%) |
Oct 29, 2008 | 20.80 | 21.56 | 20.52 | 20.75 | 1,473,130 | -0.36(-1.73%) |
Oct 28, 2008 | 19.53 | 21.11 | 18.70 | 21.11 | 1,720,320 | +2.07(+10.87%) |
Oct 27, 2008 | 19.48 | 20.06 | 19.02 | 19.04 | 1,142,330 | -0.78(-3.94%) |
Oct 24, 2008 | 19.14 | 20.33 | 18.89 | 19.82 | 1,291,037 | -0.40(-1.97%) |
Oct 23, 2008 | 20.38 | 20.70 | 19.32 | 20.22 | 1,568,320 | -0.03(-0.13%) |
Oct 22, 2008 | 20.20 | 20.75 | 19.89 | 20.25 | 1,768,887 | -0.70(-3.32%) |
Oct 21, 2008 | 22.45 | 22.45 | 20.79 | 20.94 | 1,847,083 | -1.28(-5.76%) |
Oct 20, 2008 | 21.83 | 22.32 | 21.37 | 22.22 | 1,258,878 | +0.72(+3.35%) |
Oct 17, 2008 | 21.04 | 22.45 | 21.04 | 21.50 | 1,209,973 | -0.63(-2.84%) |
Oct 16, 2008 | 21.59 | 22.19 | 20.40 | 22.13 | 2,502,579 | +0.56(+2.60%) |
Oct 15, 2008 | 23.08 | 23.29 | 21.20 | 21.57 | 1,185,239 | -2.08(-8.79%) |
Oct 14, 2008 | 25.50 | 28.06 | 23.07 | 23.65 | 2,088,208 | -0.96(-3.90%) |
Oct 13, 2008 | 23.21 | 24.71 | 22.69 | 24.61 | 1,252,730 | +2.14(+9.51%) |
Oct 10, 2008 | 22.05 | 23.03 | 21.20 | 22.47 | 3,531,609 | -0.11(-0.49%) |
Oct 09, 2008 | 23.46 | 23.83 | 22.58 | 22.58 | 2,624,610 | -0.84(-3.59%) |
Oct 08, 2008 | 24.62 | 25.31 | 23.42 | 23.42 | 3,525,218 | -1.76(-7.01%) |
Oct 07, 2008 | 26.01 | 26.31 | 25.06 | 25.18 | 2,161,446 | -0.44(-1.72%) |
Oct 06, 2008 | 26.29 | 26.49 | 24.88 | 25.62 | 1,466,017 | -0.98(-3.67%) |
Oct 03, 2008 | 27.46 | 27.68 | 26.57 | 26.60 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.12 | 28.18 | 27.00 | 27.00 | 1,427,532 | -1.19(-4.21%) |
Oct 01, 2008 | 28.89 | 29.01 | 28.03 | 28.19 | 1,199,947 | -1.03(-3.54%) |
Sep 30, 2008 | 28.38 | 29.22 | 28.13 | 29.22 | 1,599,877 | +1.43(+5.16%) |
Sep 29, 2008 | 29.42 | 29.50 | 27.55 | 27.79 | 1,438,256 | -2.09(-6.98%) |
Sep 26, 2008 | 29.26 | 29.97 | 29.21 | 29.87 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.43 | 29.98 | 29.25 | 29.70 | 1,034,615 | +0.41(+1.39%) |
Sep 24, 2008 | 28.89 | 29.95 | 28.52 | 29.30 | 1,256,120 | +0.35(+1.20%) |
Sep 23, 2008 | 28.98 | 29.43 | 28.48 | 28.95 | 1,212,517 | +0.18(+0.62%) |
Sep 22, 2008 | 29.87 | 29.98 | 28.75 | 28.77 | 963,915 | -1.38(-4.58%) |
Sep 19, 2008 | 28.15 | 30.82 | 28.15 | 30.15 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.58 | 28.89 | 27.60 | 28.70 | 2,344,661 | +0.48(+1.71%) |
Sep 17, 2008 | 29.64 | 30.01 | 28.19 | 28.22 | 1,831,923 | -1.89(-6.28%) |
Sep 16, 2008 | 29.72 | 30.36 | 29.04 | 30.11 | 2,075,741 | -0.15(-0.50%) |
Sep 15, 2008 | 30.32 | 31.07 | 30.15 | 30.26 | 1,464,573 | -0.96(-3.07%) |
Sep 12, 2008 | 30.99 | 31.46 | 30.98 | 31.22 | 813,491 | -0.12(-0.38%) |
Sep 11, 2008 | 30.35 | 31.41 | 30.35 | 31.34 | 1,135,648 | +0.56(+1.82%) |
Sep 10, 2008 | 31.23 | 31.23 | 30.52 | 30.78 | 927,266 | -0.14(-0.47%) |
Sep 09, 2008 | 31.06 | 31.32 | 30.80 | 30.93 | 2,019,650 | -0.21(-0.68%) |
Sep 08, 2008 | 30.05 | 31.54 | 30.05 | 31.14 | 1,864,877 | +1.55(+5.25%) |
Sep 05, 2008 | 29.14 | 29.62 | 28.88 | 29.58 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.06 | 30.11 | 29.25 | 29.33 | 772,511 | -0.88(-2.92%) |
Sep 03, 2008 | 30.34 | 30.42 | 29.88 | 30.21 | 518,846 | -0.10(-0.34%) |
Sep 02, 2008 | 30.33 | 30.95 | 30.17 | 30.31 | 657,677 | +0.35(+1.16%) |
Aug 29, 2008 | 30.24 | 30.33 | 29.92 | 29.97 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.93 | 30.50 | 29.86 | 30.39 | 821,516 | +0.46(+1.53%) |
Aug 27, 2008 | 29.47 | 30.20 | 29.47 | 29.93 | 971,444 | +0.46(+1.55%) |
Aug 26, 2008 | 29.08 | 29.52 | 28.90 | 29.47 | 847,929 | +0.35(+1.19%) |
Aug 25, 2008 | 29.58 | 29.58 | 29.10 | 29.13 | 870,720 | -0.56(-1.89%) |
Aug 22, 2008 | 29.90 | 30.03 | 29.35 | 29.69 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.58 | 29.89 | 29.48 | 29.69 | 860,329 | -0.25(-0.82%) |
Aug 20, 2008 | 30.01 | 30.09 | 29.69 | 29.93 | 957,247 | -0.05(-0.17%) |
Aug 19, 2008 | 30.73 | 30.75 | 29.88 | 29.98 | 1,086,271 | -0.96(-3.10%) |
Aug 18, 2008 | 31.53 | 31.63 | 30.81 | 30.94 | 942,410 | -0.55(-1.75%) |
Aug 15, 2008 | 30.97 | 31.49 | 30.76 | 31.49 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.66 | 31.05 | 30.65 | 31.00 | 838,151 | +0.16(+0.52%) |
Aug 13, 2008 | 30.93 | 30.98 | 30.45 | 30.84 | 802,718 | -0.12(-0.38%) |
Aug 12, 2008 | 31.34 | 31.38 | 30.87 | 30.96 | 1,118,118 | -0.46(-1.46%) |
Aug 11, 2008 | 30.76 | 31.42 | 30.76 | 31.42 | 952,817 | +0.31(+1.01%) |
Aug 08, 2008 | 30.24 | 31.19 | 30.13 | 31.10 | 803,107 | +0.81(+2.69%) |
Aug 07, 2008 | 30.05 | 30.66 | 29.81 | 30.29 | 1,041,067 | +0.02(+0.06%) |
Aug 06, 2008 | 30.14 | 30.38 | 30.03 | 30.27 | 552,512 | -0.03(-0.11%) |
Aug 05, 2008 | 29.98 | 30.37 | 29.74 | 30.31 | 1,490,307 | +0.63(+2.12%) |
Aug 04, 2008 | 29.92 | 30.13 | 29.60 | 29.68 | 890,630 | -0.31(-1.05%) |
Aug 01, 2008 | 29.94 | 30.21 | 29.44 | 29.99 | 818,713 | +0.23(+0.77%) |
Jul 31, 2008 | 29.65 | 30.08 | 29.64 | 29.76 | 853,470 | -0.13(-0.43%) |
Jul 30, 2008 | 29.68 | 29.91 | 29.14 | 29.89 | 1,240,974 | +0.42(+1.41%) |
Jul 29, 2008 | 29.47 | 29.56 | 28.82 | 29.47 | 1,427,196 | +0.69(+2.39%) |
Jul 28, 2008 | 28.61 | 29.36 | 28.52 | 28.79 | 1,264,736 | -0.02(-0.06%) |
Jul 25, 2008 | 28.91 | 29.37 | 28.63 | 28.80 | 1,227,385 | +0.05(+0.18%) |
Jul 24, 2008 | 29.41 | 29.47 | 28.69 | 28.75 | 1,860,921 | -0.87(-2.92%) |
Jul 23, 2008 | 29.29 | 29.68 | 29.07 | 29.62 | 1,609,505 | +0.20(+0.66%) |
Jul 22, 2008 | 29.69 | 29.69 | 28.63 | 29.42 | 2,496,177 | -0.52(-1.73%) |
Jul 21, 2008 | 30.27 | 30.43 | 29.42 | 29.94 | 1,292,742 | +0.24(+0.80%) |
Jul 18, 2008 | 29.69 | 29.70 | 29.25 | 29.70 | 939,702 | +0.03(+0.11%) |
Jul 17, 2008 | 29.17 | 29.69 | 28.97 | 29.67 | 1,683,501 | +0.52(+1.77%) |
Jul 16, 2008 | 28.36 | 29.20 | 27.97 | 29.15 | 1,029,709 | +0.94(+3.34%) |
Jul 15, 2008 | 28.17 | 28.78 | 27.81 | 28.21 | 1,022,543 | -0.21(-0.75%) |
Jul 14, 2008 | 29.00 | 29.24 | 28.38 | 28.42 | 752,310 | -0.34(-1.18%) |
Jul 11, 2008 | 28.81 | 29.20 | 28.37 | 28.76 | 783,073 | -0.46(-1.57%) |
Jul 10, 2008 | 28.11 | 29.73 | 28.00 | 29.22 | 1,648,188 | +1.23(+4.39%) |
Jul 09, 2008 | 28.59 | 28.69 | 27.87 | 27.99 | 1,019,651 | -0.49(-1.73%) |
Jul 08, 2008 | 27.51 | 28.48 | 27.51 | 28.48 | 1,267,147 | +0.81(+2.91%) |
Jul 07, 2008 | 28.39 | 28.57 | 27.57 | 27.68 | 1,555,204 | -0.70(-2.48%) |
Jul 04, 2008 | 28.36 | 28.47 | 28.03 | 28.38 | 401,884 | +0.00(+0.00%) |
Jul 03, 2008 | 28.36 | 28.47 | 28.03 | 28.38 | 401,884 | +0.31(+1.12%) |
Jul 02, 2008 | 28.72 | 28.86 | 28.07 | 28.07 | 827,333 | -0.53(-1.84%) |
Jul 01, 2008 | 28.27 | 28.74 | 28.04 | 28.59 | 943,076 | +0.08(+0.27%) |
Jun 30, 2008 | 28.54 | 28.93 | 28.36 | 28.52 | 1,201,625 | -0.05(-0.18%) |
Jun 27, 2008 | 28.70 | 28.86 | 28.36 | 28.57 | 1,352,387 | -0.06(-0.21%) |
Jun 26, 2008 | 29.23 | 29.23 | 28.59 | 28.63 | 881,984 | -0.72(-2.46%) |
Jun 25, 2008 | 29.08 | 29.81 | 29.02 | 29.35 | 1,040,517 | +0.37(+1.29%) |
Jun 24, 2008 | 29.15 | 29.26 | 28.85 | 28.97 | 775,188 | -0.34(-1.16%) |
Jun 23, 2008 | 29.60 | 29.76 | 29.26 | 29.31 | 1,242,614 | -0.05(-0.17%) |
Jun 20, 2008 | 30.00 | 30.09 | 29.36 | 29.36 | 825,279 | -0.89(-2.94%) |
Jun 19, 2008 | 29.66 | 30.30 | 29.55 | 30.25 | 958,380 | +0.52(+1.74%) |
Jun 18, 2008 | 30.09 | 30.14 | 29.18 | 29.74 | 1,198,366 | -0.47(-1.54%) |
Jun 17, 2008 | 30.71 | 30.73 | 30.20 | 30.20 | 365,247 | -0.38(-1.25%) |
Jun 16, 2008 | 30.62 | 30.69 | 30.30 | 30.59 | 746,542 | -0.30(-0.96%) |
Jun 13, 2008 | 30.53 | 30.90 | 30.49 | 30.88 | 460,384 | +0.55(+1.82%) |
Jun 12, 2008 | 29.97 | 30.61 | 29.97 | 30.33 | 442,691 | +0.42(+1.42%) |
Jun 11, 2008 | 30.65 | 30.85 | 29.91 | 29.91 | 798,058 | -0.74(-2.41%) |
Jun 10, 2008 | 30.76 | 30.96 | 30.42 | 30.65 | 734,573 | +0.02(+0.06%) |
Jun 09, 2008 | 30.59 | 30.86 | 30.47 | 30.63 | 742,944 | -0.03(-0.11%) |
Jun 06, 2008 | 31.47 | 31.61 | 30.66 | 30.66 | 806,165 | -1.20(-3.75%) |
Jun 05, 2008 | 32.04 | 32.04 | 31.36 | 31.86 | 792,131 | +0.10(+0.32%) |
Jun 04, 2008 | 31.43 | 31.94 | 31.39 | 31.76 | 507,866 | +0.17(+0.54%) |
Jun 03, 2008 | 31.72 | 31.99 | 31.48 | 31.59 | 821,883 | -0.08(-0.27%) |
Jun 02, 2008 | 32.35 | 32.35 | 31.43 | 31.67 | 643,954 | -0.70(-2.15%) |
May 30, 2008 | 31.99 | 32.44 | 31.82 | 32.37 | 743,063 | +0.31(+0.95%) |
May 29, 2008 | 31.76 | 32.22 | 31.76 | 32.06 | 513,437 | +0.15(+0.48%) |
May 28, 2008 | 32.10 | 32.22 | 31.65 | 31.91 | 761,845 | -0.21(-0.66%) |
May 27, 2008 | 31.67 | 32.21 | 31.60 | 32.12 | 554,099 | +0.61(+1.94%) |
May 26, 2008 | 31.43 | 31.64 | 31.38 | 31.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.43 | 31.64 | 31.38 | 31.51 | 494,096 | -0.10(-0.32%) |
May 22, 2008 | 31.40 | 31.93 | 31.40 | 31.61 | 615,361 | +0.13(+0.40%) |
May 21, 2008 | 32.14 | 32.26 | 31.40 | 31.48 | 901,638 | -0.69(-2.14%) |
May 20, 2008 | 32.53 | 32.53 | 32.04 | 32.17 | 457,959 | -0.46(-1.40%) |
May 19, 2008 | 32.57 | 33.13 | 32.48 | 32.63 | 511,992 | +0.20(+0.63%) |
May 16, 2008 | 32.73 | 32.73 | 32.22 | 32.43 | 611,726 | -0.34(-1.04%) |
May 15, 2008 | 32.55 | 32.87 | 32.48 | 32.77 | 478,964 | +0.14(+0.42%) |
May 14, 2008 | 32.66 | 32.85 | 32.47 | 32.63 | 545,129 | +0.06(+0.18%) |
May 13, 2008 | 32.66 | 32.66 | 32.25 | 32.57 | 624,755 | -0.05(-0.16%) |
May 12, 2008 | 32.06 | 32.62 | 32.00 | 32.62 | 945,193 | +0.58(+1.80%) |
May 09, 2008 | 31.85 | 32.29 | 31.83 | 32.04 | 450,377 | -0.19(-0.58%) |
May 08, 2008 | 32.63 | 32.63 | 31.91 | 32.23 | 762,279 | -0.04(-0.13%) |
May 07, 2008 | 32.89 | 33.05 | 32.18 | 32.27 | 756,277 | -0.81(-2.46%) |
May 06, 2008 | 32.74 | 33.09 | 32.38 | 33.09 | 970,124 | +0.18(+0.54%) |
May 05, 2008 | 32.99 | 33.22 | 32.76 | 32.91 | 644,858 | -0.27(-0.82%) |
May 02, 2008 | 33.88 | 33.89 | 32.74 | 33.18 | 1,469,181 | -0.48(-1.41%) |