Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.55 | 21.69 | 20.85 | 20.94 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.07 | 22.07 | 21.43 | 21.45 | 1,531,888 | -0.70(-3.17%) |
Jan 28, 2009 | 21.62 | 22.33 | 21.46 | 22.15 | 2,096,228 | +0.99(+4.68%) |
Jan 27, 2009 | 20.92 | 21.26 | 20.79 | 21.16 | 1,631,773 | +0.42(+2.04%) |
Jan 26, 2009 | 20.49 | 21.11 | 20.28 | 20.74 | 1,773,091 | +0.32(+1.58%) |
Jan 23, 2009 | 20.05 | 20.71 | 20.05 | 20.42 | 1,853,159 | -0.51(-2.43%) |
Jan 22, 2009 | 20.77 | 21.29 | 20.54 | 20.93 | 1,910,138 | -0.46(-2.14%) |
Jan 21, 2009 | 21.65 | 21.76 | 20.76 | 21.38 | 2,203,192 | +0.36(+1.73%) |
Jan 20, 2009 | 21.28 | 21.74 | 20.99 | 21.02 | 3,462,637 | -0.42(-1.97%) |
Jan 16, 2009 | 21.84 | 22.10 | 20.88 | 21.44 | 2,180,432 | -0.03(-0.16%) |
Jan 15, 2009 | 21.56 | 21.64 | 20.71 | 21.48 | 2,854,140 | +0.00(+0.00%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.27 | 21.48 | 1,846,055 | -0.86(-3.87%) |
Jan 13, 2009 | 22.71 | 22.91 | 22.11 | 22.34 | 1,717,698 | -0.36(-1.60%) |
Jan 12, 2009 | 22.93 | 23.04 | 22.58 | 22.71 | 1,091,282 | -0.23(-1.00%) |
Jan 09, 2009 | 23.71 | 23.92 | 22.88 | 22.93 | 1,179,667 | -0.78(-3.29%) |
Jan 08, 2009 | 22.49 | 23.76 | 22.49 | 23.71 | 933,658 | +0.34(+1.45%) |
Jan 07, 2009 | 23.72 | 23.94 | 23.20 | 23.37 | 1,401,530 | -0.62(-2.58%) |
Jan 06, 2009 | 23.70 | 24.08 | 23.48 | 23.99 | 1,648,713 | +0.52(+2.20%) |
Jan 05, 2009 | 23.26 | 23.57 | 23.09 | 23.48 | 1,330,602 | +0.06(+0.25%) |
Jan 02, 2009 | 22.89 | 23.57 | 22.33 | 23.42 | 0 | +0.96(+4.26%) |
Jan 01, 2009 | 22.17 | 22.70 | 22.02 | 22.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.17 | 22.70 | 22.02 | 22.46 | 1,042,286 | +0.41(+1.84%) |
Dec 30, 2008 | 21.12 | 22.07 | 21.12 | 22.05 | 1,293,071 | +0.89(+4.20%) |
Dec 29, 2008 | 21.21 | 21.55 | 20.95 | 21.16 | 770,116 | -0.16(-0.75%) |
Dec 26, 2008 | 21.49 | 21.49 | 21.10 | 21.32 | 439,705 | -0.08(-0.36%) |
Dec 24, 2008 | 21.21 | 21.45 | 21.08 | 21.40 | 280,057 | +0.18(+0.84%) |
Dec 23, 2008 | 21.60 | 21.66 | 20.83 | 21.22 | 1,122,261 | +0.15(+0.72%) |
Dec 22, 2008 | 21.65 | 21.78 | 20.67 | 21.07 | 1,157,378 | -0.58(-2.66%) |
Dec 19, 2008 | 21.52 | 21.90 | 21.27 | 21.65 | 2,165,260 | +0.30(+1.39%) |
Dec 18, 2008 | 21.60 | 21.88 | 21.05 | 21.35 | 1,637,741 | +0.03(+0.12%) |
Dec 17, 2008 | 20.89 | 21.62 | 20.33 | 21.32 | 1,501,562 | +0.50(+2.40%) |
Dec 16, 2008 | 19.86 | 20.83 | 19.75 | 20.83 | 1,989,952 | +1.13(+5.72%) |
Dec 15, 2008 | 19.85 | 20.18 | 19.38 | 19.70 | 1,111,736 | -0.19(-0.94%) |
Dec 12, 2008 | 19.58 | 20.11 | 19.30 | 19.89 | 1,709,640 | -0.14(-0.68%) |
Dec 11, 2008 | 20.42 | 20.79 | 19.93 | 20.02 | 1,323,835 | -0.68(-3.27%) |
Dec 10, 2008 | 20.76 | 20.96 | 20.38 | 20.70 | 1,263,232 | +0.19(+0.91%) |
Dec 09, 2008 | 20.78 | 21.13 | 20.30 | 20.51 | 1,464,720 | -0.09(-0.45%) |
Dec 08, 2008 | 20.30 | 20.86 | 20.11 | 20.61 | 1,848,956 | +0.80(+4.06%) |
Dec 05, 2008 | 19.03 | 19.82 | 18.37 | 19.80 | 1,302,974 | +0.67(+3.50%) |
Dec 04, 2008 | 19.63 | 20.11 | 18.81 | 19.13 | 890,152 | -0.67(-3.38%) |
Dec 03, 2008 | 19.28 | 19.83 | 19.01 | 19.80 | 1,810,389 | +0.13(+0.65%) |
Dec 02, 2008 | 19.17 | 20.00 | 18.75 | 19.67 | 1,750,277 | +0.91(+4.88%) |
Dec 01, 2008 | 20.75 | 20.92 | 18.73 | 18.76 | 2,280,956 | -2.79(-12.97%) |
Nov 28, 2008 | 20.57 | 21.55 | 20.48 | 21.55 | 861,896 | +1.10(+5.38%) |
Nov 26, 2008 | 19.24 | 20.50 | 19.02 | 20.45 | 1,033,156 | +0.86(+4.36%) |
Nov 25, 2008 | 19.75 | 19.86 | 18.85 | 19.60 | 1,333,623 | +0.37(+1.94%) |
Nov 24, 2008 | 18.34 | 19.50 | 17.89 | 19.22 | 1,748,795 | +1.26(+7.03%) |
Nov 21, 2008 | 17.29 | 18.04 | 16.41 | 17.96 | 2,179,858 | +1.03(+6.10%) |
Nov 20, 2008 | 18.13 | 18.67 | 16.79 | 16.93 | 2,050,499 | -1.61(-8.68%) |
Nov 19, 2008 | 19.72 | 20.16 | 18.50 | 18.54 | 1,655,801 | -1.20(-6.09%) |
Nov 18, 2008 | 19.19 | 19.90 | 19.08 | 19.74 | 1,218,882 | +0.43(+2.24%) |
Nov 17, 2008 | 19.70 | 19.89 | 19.13 | 19.31 | 1,008,349 | -0.62(-3.10%) |
Nov 14, 2008 | 20.71 | 21.12 | 19.91 | 19.93 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.24 | 21.08 | 18.83 | 21.08 | 1,773,974 | +1.19(+6.01%) |
Nov 12, 2008 | 20.16 | 20.50 | 19.83 | 19.89 | 958,883 | -0.69(-3.33%) |
Nov 11, 2008 | 20.67 | 21.10 | 20.26 | 20.57 | 944,330 | -0.37(-1.78%) |
Nov 10, 2008 | 21.80 | 21.88 | 20.66 | 20.94 | 1,139,955 | -0.50(-2.33%) |
Nov 07, 2008 | 20.99 | 21.80 | 20.93 | 21.44 | 1,003,856 | +0.58(+2.80%) |
Nov 06, 2008 | 22.05 | 22.43 | 20.75 | 20.86 | 1,613,480 | -1.41(-6.35%) |
Nov 05, 2008 | 22.93 | 23.54 | 22.21 | 22.27 | 1,137,037 | -0.95(-4.08%) |
Nov 04, 2008 | 22.75 | 23.33 | 22.65 | 23.22 | 912,149 | +0.96(+4.30%) |
Nov 03, 2008 | 21.92 | 22.51 | 21.80 | 22.26 | 613,946 | +0.18(+0.80%) |
Oct 31, 2008 | 21.53 | 22.18 | 21.25 | 22.09 | 1,013,966 | +0.57(+2.64%) |
Oct 30, 2008 | 21.30 | 21.66 | 21.15 | 21.52 | 906,932 | +0.80(+3.88%) |
Oct 29, 2008 | 20.77 | 21.53 | 20.49 | 20.72 | 1,475,378 | -0.36(-1.73%) |
Oct 28, 2008 | 19.50 | 21.08 | 18.67 | 21.08 | 1,722,945 | +2.07(+10.87%) |
Oct 27, 2008 | 19.45 | 20.03 | 18.99 | 19.01 | 1,144,073 | -0.78(-3.94%) |
Oct 24, 2008 | 19.11 | 20.30 | 18.86 | 19.79 | 1,293,007 | -0.40(-1.97%) |
Oct 23, 2008 | 20.35 | 20.67 | 19.29 | 20.19 | 1,570,713 | -0.03(-0.13%) |
Oct 22, 2008 | 20.17 | 20.72 | 19.86 | 20.22 | 1,771,587 | -0.69(-3.32%) |
Oct 21, 2008 | 22.42 | 22.42 | 20.76 | 20.91 | 1,849,902 | -1.28(-5.76%) |
Oct 20, 2008 | 21.80 | 22.29 | 21.34 | 22.19 | 1,260,799 | +0.72(+3.35%) |
Oct 17, 2008 | 21.01 | 22.42 | 21.01 | 21.47 | 1,211,819 | -0.63(-2.84%) |
Oct 16, 2008 | 21.56 | 22.15 | 20.37 | 22.10 | 2,506,398 | +0.56(+2.60%) |
Oct 15, 2008 | 23.04 | 23.26 | 21.17 | 21.54 | 1,187,048 | -2.07(-8.79%) |
Oct 14, 2008 | 25.47 | 28.02 | 23.04 | 23.61 | 2,091,394 | -0.96(-3.90%) |
Oct 13, 2008 | 23.17 | 24.67 | 22.65 | 24.57 | 1,254,642 | +2.13(+9.51%) |
Oct 10, 2008 | 22.02 | 22.99 | 21.17 | 22.43 | 3,536,998 | -0.11(-0.49%) |
Oct 09, 2008 | 23.43 | 23.79 | 22.54 | 22.54 | 2,628,615 | -0.84(-3.59%) |
Oct 08, 2008 | 24.59 | 25.27 | 23.38 | 23.38 | 3,530,597 | -1.76(-7.01%) |
Oct 07, 2008 | 25.97 | 26.27 | 25.02 | 25.14 | 2,164,744 | -0.44(-1.72%) |
Oct 06, 2008 | 26.25 | 26.45 | 24.84 | 25.58 | 1,468,254 | -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 | 26.96 | 26.96 | 1,429,710 | -1.19(-4.21%) |
Oct 01, 2008 | 28.85 | 28.96 | 27.99 | 28.14 | 1,201,778 | -1.03(-3.54%) |
Sep 30, 2008 | 28.34 | 29.18 | 28.09 | 29.18 | 1,602,318 | +1.43(+5.16%) |
Sep 29, 2008 | 29.37 | 29.46 | 27.51 | 27.74 | 1,440,451 | -2.08(-6.98%) |
Sep 26, 2008 | 29.22 | 29.92 | 29.17 | 29.83 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.39 | 29.93 | 29.20 | 29.66 | 1,036,193 | +0.41(+1.39%) |
Sep 24, 2008 | 28.85 | 29.90 | 28.47 | 29.25 | 1,258,036 | +0.35(+1.20%) |
Sep 23, 2008 | 28.94 | 29.39 | 28.44 | 28.90 | 1,214,367 | +0.18(+0.62%) |
Sep 22, 2008 | 29.83 | 29.93 | 28.71 | 28.73 | 965,385 | -1.38(-4.59%) |
Sep 19, 2008 | 28.11 | 30.78 | 28.11 | 30.11 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.54 | 28.85 | 27.56 | 28.66 | 2,348,239 | +0.48(+1.71%) |
Sep 17, 2008 | 29.59 | 29.96 | 28.15 | 28.18 | 1,834,718 | -1.89(-6.28%) |
Sep 16, 2008 | 29.68 | 30.31 | 29.00 | 30.06 | 2,078,909 | -0.15(-0.50%) |
Sep 15, 2008 | 30.28 | 31.02 | 30.11 | 30.22 | 1,466,808 | -0.96(-3.07%) |
Sep 12, 2008 | 30.95 | 31.41 | 30.93 | 31.17 | 814,732 | -0.12(-0.38%) |
Sep 11, 2008 | 30.30 | 31.36 | 30.30 | 31.29 | 1,137,380 | +0.56(+1.82%) |
Sep 10, 2008 | 31.18 | 31.18 | 30.47 | 30.73 | 928,681 | -0.14(-0.47%) |
Sep 09, 2008 | 31.01 | 31.28 | 30.75 | 30.88 | 2,022,732 | -0.21(-0.68%) |
Sep 08, 2008 | 30.01 | 31.50 | 30.01 | 31.09 | 1,867,722 | +1.55(+5.25%) |
Sep 05, 2008 | 29.09 | 29.57 | 28.84 | 29.54 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.01 | 30.06 | 29.21 | 29.29 | 773,690 | -0.88(-2.92%) |
Sep 03, 2008 | 30.29 | 30.37 | 29.84 | 30.17 | 519,638 | -0.10(-0.34%) |
Sep 02, 2008 | 30.29 | 30.90 | 30.12 | 30.27 | 658,681 | +0.35(+1.16%) |
Aug 29, 2008 | 30.19 | 30.29 | 29.88 | 29.92 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.89 | 30.45 | 29.82 | 30.34 | 822,769 | +0.46(+1.53%) |
Aug 27, 2008 | 29.42 | 30.16 | 29.42 | 29.89 | 972,926 | +0.46(+1.55%) |
Aug 26, 2008 | 29.03 | 29.47 | 28.85 | 29.43 | 849,222 | +0.35(+1.19%) |
Aug 25, 2008 | 29.53 | 29.53 | 29.06 | 29.08 | 872,048 | -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 | 861,642 | -0.25(-0.82%) |
Aug 20, 2008 | 29.96 | 30.05 | 29.64 | 29.89 | 958,708 | -0.05(-0.17%) |
Aug 19, 2008 | 30.68 | 30.70 | 29.84 | 29.94 | 1,087,928 | -0.96(-3.10%) |
Aug 18, 2008 | 31.48 | 31.58 | 30.77 | 30.89 | 943,848 | -0.55(-1.75%) |
Aug 15, 2008 | 30.92 | 31.45 | 30.71 | 31.45 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.62 | 31.00 | 30.60 | 30.95 | 839,430 | +0.16(+0.52%) |
Aug 13, 2008 | 30.88 | 30.93 | 30.40 | 30.79 | 803,943 | -0.12(-0.38%) |
Aug 12, 2008 | 31.29 | 31.34 | 30.82 | 30.91 | 1,119,825 | -0.46(-1.46%) |
Aug 11, 2008 | 30.72 | 31.37 | 30.72 | 31.37 | 954,271 | +0.31(+1.01%) |
Aug 08, 2008 | 30.19 | 31.14 | 30.08 | 31.06 | 804,333 | +0.81(+2.69%) |
Aug 07, 2008 | 30.01 | 30.62 | 29.76 | 30.24 | 1,042,656 | +0.02(+0.06%) |
Aug 06, 2008 | 30.09 | 30.34 | 29.98 | 30.23 | 553,355 | -0.03(-0.11%) |
Aug 05, 2008 | 29.93 | 30.33 | 29.69 | 30.26 | 1,492,581 | +0.63(+2.11%) |
Aug 04, 2008 | 29.88 | 30.08 | 29.56 | 29.63 | 891,989 | -0.31(-1.05%) |
Aug 01, 2008 | 29.90 | 30.17 | 29.40 | 29.95 | 819,963 | +0.23(+0.77%) |
Jul 31, 2008 | 29.61 | 30.03 | 29.60 | 29.72 | 854,772 | -0.13(-0.43%) |
Jul 30, 2008 | 29.63 | 29.86 | 29.10 | 29.84 | 1,242,868 | +0.41(+1.41%) |
Jul 29, 2008 | 29.43 | 29.51 | 28.78 | 29.43 | 1,429,374 | +0.69(+2.39%) |
Jul 28, 2008 | 28.57 | 29.32 | 28.47 | 28.74 | 1,266,665 | -0.02(-0.06%) |
Jul 25, 2008 | 28.87 | 29.33 | 28.58 | 28.76 | 1,229,258 | +0.05(+0.18%) |
Jul 24, 2008 | 29.36 | 29.43 | 28.64 | 28.71 | 1,863,761 | -0.86(-2.92%) |
Jul 23, 2008 | 29.24 | 29.63 | 29.02 | 29.57 | 1,611,961 | +0.19(+0.66%) |
Jul 22, 2008 | 29.64 | 29.64 | 28.59 | 29.38 | 2,499,986 | -0.52(-1.73%) |
Jul 21, 2008 | 30.23 | 30.39 | 29.37 | 29.90 | 1,294,715 | +0.24(+0.80%) |
Jul 18, 2008 | 29.64 | 29.66 | 29.21 | 29.66 | 941,136 | +0.03(+0.11%) |
Jul 17, 2008 | 29.12 | 29.64 | 28.92 | 29.62 | 1,686,070 | +0.52(+1.77%) |
Jul 16, 2008 | 28.32 | 29.16 | 27.93 | 29.11 | 1,031,280 | +0.94(+3.34%) |
Jul 15, 2008 | 28.13 | 28.74 | 27.77 | 28.17 | 1,024,103 | -0.21(-0.75%) |
Jul 14, 2008 | 28.96 | 29.19 | 28.34 | 28.38 | 753,458 | -0.34(-1.18%) |
Jul 11, 2008 | 28.77 | 29.16 | 28.33 | 28.72 | 784,268 | -0.46(-1.57%) |
Jul 10, 2008 | 28.07 | 29.68 | 27.96 | 29.18 | 1,650,703 | +1.23(+4.39%) |
Jul 09, 2008 | 28.55 | 28.64 | 27.83 | 27.95 | 1,021,207 | -0.49(-1.73%) |
Jul 08, 2008 | 27.46 | 28.44 | 27.46 | 28.44 | 1,269,080 | +0.80(+2.91%) |
Jul 07, 2008 | 28.35 | 28.52 | 27.52 | 27.63 | 1,557,577 | -0.70(-2.48%) |
Jul 04, 2008 | 28.31 | 28.43 | 27.99 | 28.34 | 402,497 | +0.00(+0.00%) |
Jul 03, 2008 | 28.31 | 28.43 | 27.99 | 28.34 | 402,497 | +0.31(+1.12%) |
Jul 02, 2008 | 28.68 | 28.82 | 28.02 | 28.02 | 828,595 | -0.53(-1.84%) |
Jul 01, 2008 | 28.23 | 28.69 | 28.00 | 28.55 | 944,515 | +0.08(+0.27%) |
Jun 30, 2008 | 28.50 | 28.89 | 28.32 | 28.47 | 1,203,458 | -0.05(-0.18%) |
Jun 27, 2008 | 28.66 | 28.81 | 28.31 | 28.52 | 1,354,451 | -0.06(-0.21%) |
Jun 26, 2008 | 29.18 | 29.18 | 28.55 | 28.58 | 883,329 | -0.72(-2.46%) |
Jun 25, 2008 | 29.04 | 29.77 | 28.97 | 29.30 | 1,042,104 | +0.37(+1.29%) |
Jun 24, 2008 | 29.11 | 29.22 | 28.80 | 28.93 | 776,371 | -0.34(-1.16%) |
Jun 23, 2008 | 29.56 | 29.72 | 29.22 | 29.27 | 1,244,510 | -0.05(-0.17%) |
Jun 20, 2008 | 29.95 | 30.05 | 29.32 | 29.32 | 826,538 | -0.89(-2.94%) |
Jun 19, 2008 | 29.62 | 30.25 | 29.51 | 30.21 | 959,843 | +0.52(+1.74%) |
Jun 18, 2008 | 30.04 | 30.09 | 29.13 | 29.69 | 1,200,195 | -0.47(-1.54%) |
Jun 17, 2008 | 30.67 | 30.68 | 30.16 | 30.16 | 365,805 | -0.38(-1.25%) |
Jun 16, 2008 | 30.57 | 30.64 | 30.25 | 30.54 | 747,681 | -0.30(-0.96%) |
Jun 13, 2008 | 30.49 | 30.85 | 30.45 | 30.84 | 461,087 | +0.55(+1.82%) |
Jun 12, 2008 | 29.92 | 30.56 | 29.92 | 30.29 | 443,367 | +0.42(+1.42%) |
Jun 11, 2008 | 30.61 | 30.80 | 29.86 | 29.86 | 799,275 | -0.74(-2.41%) |
Jun 10, 2008 | 30.72 | 30.91 | 30.37 | 30.60 | 735,694 | +0.02(+0.06%) |
Jun 09, 2008 | 30.55 | 30.81 | 30.42 | 30.58 | 744,077 | -0.03(-0.11%) |
Jun 06, 2008 | 31.42 | 31.56 | 30.62 | 30.62 | 807,396 | -1.19(-3.75%) |
Jun 05, 2008 | 31.99 | 32.00 | 31.31 | 31.81 | 793,340 | +0.10(+0.32%) |
Jun 04, 2008 | 31.39 | 31.89 | 31.34 | 31.71 | 508,641 | +0.17(+0.54%) |
Jun 03, 2008 | 31.67 | 31.94 | 31.43 | 31.54 | 823,137 | -0.08(-0.27%) |
Jun 02, 2008 | 32.30 | 32.30 | 31.38 | 31.62 | 644,937 | -0.69(-2.15%) |
May 30, 2008 | 31.94 | 32.39 | 31.77 | 32.32 | 744,197 | +0.30(+0.95%) |
May 29, 2008 | 31.72 | 32.17 | 31.72 | 32.01 | 514,221 | +0.15(+0.48%) |
May 28, 2008 | 32.05 | 32.17 | 31.61 | 31.86 | 763,008 | -0.21(-0.66%) |
May 27, 2008 | 31.62 | 32.17 | 31.56 | 32.07 | 554,944 | +0.61(+1.94%) |
May 26, 2008 | 31.39 | 31.59 | 31.34 | 31.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.39 | 31.59 | 31.34 | 31.46 | 494,850 | -0.10(-0.32%) |
May 22, 2008 | 31.35 | 31.88 | 31.35 | 31.56 | 616,300 | +0.13(+0.40%) |
May 21, 2008 | 32.09 | 32.21 | 31.35 | 31.44 | 903,014 | -0.69(-2.14%) |
May 20, 2008 | 32.48 | 32.48 | 31.99 | 32.12 | 458,658 | -0.46(-1.40%) |
May 19, 2008 | 32.52 | 33.08 | 32.43 | 32.58 | 512,773 | +0.20(+0.63%) |
May 16, 2008 | 32.68 | 32.68 | 32.17 | 32.38 | 612,660 | -0.34(-1.04%) |
May 15, 2008 | 32.50 | 32.82 | 32.43 | 32.72 | 479,694 | +0.14(+0.42%) |
May 14, 2008 | 32.61 | 32.80 | 32.42 | 32.58 | 545,961 | +0.06(+0.18%) |
May 13, 2008 | 32.61 | 32.61 | 32.20 | 32.52 | 625,709 | -0.05(-0.16%) |
May 12, 2008 | 32.01 | 32.57 | 31.95 | 32.57 | 946,636 | +0.58(+1.80%) |
May 09, 2008 | 31.80 | 32.24 | 31.78 | 32.00 | 451,064 | -0.19(-0.58%) |
May 08, 2008 | 32.58 | 32.58 | 31.86 | 32.18 | 763,442 | -0.04(-0.13%) |
May 07, 2008 | 32.84 | 33.00 | 32.13 | 32.22 | 757,431 | -0.81(-2.46%) |
May 06, 2008 | 32.69 | 33.04 | 32.33 | 33.04 | 971,605 | +0.18(+0.54%) |
May 05, 2008 | 32.94 | 33.17 | 32.71 | 32.86 | 645,842 | -0.27(-0.82%) |
May 02, 2008 | 33.83 | 33.83 | 32.69 | 33.13 | 1,471,422 | -0.47(-1.41%) |
May 01, 2008 | 32.57 | 33.83 | 32.40 | 33.60 | 1,068,157 | +1.19(+3.68%) |
Apr 30, 2008 | 32.53 | 32.97 | 32.40 | 32.41 | 1,001,794 | -0.14(-0.42%) |
Apr 29, 2008 | 32.61 | 32.66 | 32.22 | 32.55 | 671,600 | -0.27(-0.83%) |
Apr 28, 2008 | 32.88 | 32.96 | 32.44 | 32.82 | 795,131 | -0.08(-0.23%) |
Apr 25, 2008 | 32.59 | 33.00 | 32.05 | 32.89 | 998,546 | +0.42(+1.30%) |
Apr 24, 2008 | 31.97 | 32.64 | 31.78 | 32.47 | 1,300,128 | +0.56(+1.75%) |
Apr 23, 2008 | 30.77 | 32.03 | 30.77 | 31.91 | 1,613,532 | +0.53(+1.67%) |
Apr 22, 2008 | 30.67 | 31.97 | 30.67 | 31.39 | 1,725,302 | +0.55(+1.79%) |
Apr 21, 2008 | 30.45 | 31.10 | 30.36 | 30.84 | 1,563,638 | +0.24(+0.77%) |
Apr 18, 2008 | 30.49 | 30.64 | 30.12 | 30.60 | 1,046,016 | +0.53(+1.77%) |
Apr 17, 2008 | 30.26 | 30.29 | 29.76 | 30.06 | 574,445 | -0.18(-0.59%) |
Apr 16, 2008 | 29.00 | 30.27 | 28.87 | 30.24 | 1,016,493 | +1.55(+5.40%) |
Apr 15, 2008 | 29.00 | 29.00 | 28.46 | 28.69 | 573,633 | -0.19(-0.67%) |
Apr 14, 2008 | 28.79 | 29.23 | 28.79 | 28.89 | 465,203 | +0.03(+0.12%) |
Apr 11, 2008 | 29.37 | 29.46 | 28.79 | 28.85 | 649,429 | -0.79(-2.66%) |
Apr 10, 2008 | 29.64 | 29.84 | 29.51 | 29.64 | 678,487 | -0.06(-0.20%) |
Apr 09, 2008 | 30.09 | 30.32 | 29.65 | 29.70 | 525,447 | -0.39(-1.29%) |
Apr 08, 2008 | 30.21 | 30.49 | 30.00 | 30.09 | 442,675 | -0.40(-1.31%) |
Apr 07, 2008 | 30.44 | 30.71 | 30.34 | 30.49 | 635,542 | +0.22(+0.73%) |
Apr 04, 2008 | 30.29 | 30.61 | 30.24 | 30.27 | 871,653 | -0.02(-0.06%) |
Apr 03, 2008 | 30.43 | 30.47 | 29.94 | 30.29 | 700,203 | -0.30(-1.00%) |
Apr 02, 2008 | 30.46 | 30.86 | 30.23 | 30.59 | 679,539 | +0.15(+0.50%) |
Apr 01, 2008 | 29.59 | 30.44 | 29.28 | 30.44 | 1,027,445 | +1.24(+4.23%) |
Mar 31, 2008 | 28.81 | 29.44 | 28.74 | 29.20 | 839,855 | +0.17(+0.58%) |
Mar 28, 2008 | 29.61 | 29.62 | 28.96 | 29.03 | 397,333 | -0.26(-0.90%) |
Mar 27, 2008 | 29.79 | 29.87 | 29.29 | 29.29 | 575,696 | -0.37(-1.26%) |
Mar 26, 2008 | 29.73 | 29.92 | 29.50 | 29.67 | 776,127 | -0.15(-0.51%) |
Mar 25, 2008 | 29.94 | 30.06 | 29.44 | 29.82 | 1,000,272 | -0.12(-0.40%) |
Mar 24, 2008 | 29.41 | 30.12 | 29.31 | 29.94 | 652,285 | +0.55(+1.87%) |
Mar 21, 2008 | 28.71 | 29.46 | 28.50 | 29.39 | 2,004,178 | -0.00(-0.00%) |
Mar 20, 2008 | 28.71 | 29.46 | 28.50 | 29.39 | 2,004,178 | +0.89(+3.12%) |
Mar 19, 2008 | 28.80 | 29.33 | 28.50 | 28.50 | 883,842 | -0.33(-1.15%) |
Mar 18, 2008 | 28.44 | 29.20 | 28.44 | 28.83 | 1,659,265 | +0.69(+2.47%) |
Mar 17, 2008 | 28.02 | 28.57 | 27.71 | 28.13 | 1,115,932 | -0.38(-1.34%) |
Mar 14, 2008 | 29.34 | 29.60 | 28.29 | 28.52 | 825,379 | -0.71(-2.43%) |
Mar 13, 2008 | 28.88 | 29.43 | 28.44 | 29.23 | 896,109 | -0.07(-0.23%) |
Mar 12, 2008 | 29.34 | 30.06 | 29.16 | 29.29 | 1,025,517 | +0.20(+0.70%) |
Mar 11, 2008 | 28.67 | 29.09 | 28.37 | 29.09 | 1,125,450 | +1.07(+3.81%) |
Mar 10, 2008 | 28.70 | 28.85 | 28.02 | 28.02 | 1,119,306 | -0.71(-2.48%) |
Mar 07, 2008 | 28.59 | 28.96 | 28.57 | 28.74 | 909,560 | +0.03(+0.12%) |
Mar 06, 2008 | 29.09 | 29.09 | 28.70 | 28.70 | 755,506 | -0.47(-1.60%) |
Mar 05, 2008 | 29.01 | 29.35 | 28.88 | 29.17 | 630,494 | +0.25(+0.85%) |
Mar 04, 2008 | 28.97 | 29.13 | 28.75 | 28.92 | 841,543 | -0.23(-0.78%) |
Mar 03, 2008 | 28.88 | 29.34 | 28.87 | 29.15 | 838,355 | +0.17(+0.58%) |
Feb 29, 2008 | 29.91 | 29.91 | 28.96 | 28.98 | 1,412,060 | -1.20(-3.98%) |
Feb 28, 2008 | 30.48 | 30.53 | 29.95 | 30.18 | 652,864 | -0.55(-1.79%) |
Feb 27, 2008 | 30.51 | 30.96 | 30.50 | 30.73 | 881,216 | +0.15(+0.50%) |
Feb 26, 2008 | 30.05 | 30.86 | 29.98 | 30.58 | 802,743 | +0.32(+1.06%) |
Feb 25, 2008 | 30.21 | 30.29 | 29.85 | 30.26 | 825,810 | +0.16(+0.53%) |
Feb 22, 2008 | 29.91 | 30.15 | 29.54 | 30.10 | 621,356 | +0.25(+0.85%) |
Feb 21, 2008 | 29.87 | 30.34 | 29.83 | 29.84 | 932,935 | +0.02(+0.06%) |
Feb 20, 2008 | 29.29 | 29.89 | 29.29 | 29.83 | 648,013 | +0.35(+1.18%) |
Feb 19, 2008 | 29.89 | 30.14 | 29.39 | 29.48 | 752,807 | -0.14(-0.46%) |
Feb 18, 2008 | 29.74 | 29.85 | 29.45 | 29.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.74 | 29.85 | 29.45 | 29.62 | 684,263 | -0.14(-0.46%) |
Feb 14, 2008 | 30.17 | 30.28 | 29.68 | 29.75 | 658,929 | -0.47(-1.57%) |
Feb 13, 2008 | 30.05 | 30.29 | 29.93 | 30.23 | 663,684 | +0.37(+1.25%) |
Feb 12, 2008 | 29.73 | 30.04 | 29.61 | 29.85 | 660,777 | +0.42(+1.41%) |
Feb 11, 2008 | 28.92 | 29.79 | 28.84 | 29.44 | 999,767 | +0.75(+2.60%) |
Feb 08, 2008 | 28.91 | 28.96 | 28.40 | 28.69 | 1,044,932 | -0.30(-1.05%) |
Feb 07, 2008 | 28.56 | 29.20 | 28.43 | 29.00 | 1,223,945 | +0.22(+0.77%) |
Feb 06, 2008 | 29.26 | 29.49 | 28.76 | 28.78 | 1,322,593 | -0.36(-1.25%) |
Feb 05, 2008 | 30.58 | 30.72 | 29.14 | 29.14 | 1,822,295 | -1.83(-5.91%) |
Feb 04, 2008 | 31.22 | 31.55 | 30.73 | 30.97 | 1,269,222 | -0.36(-1.16%) |