Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.93 | 16.15 | 14.85 | 15.81 | 0 | +0.50(+3.25%) |
Feb 26, 2009 | 15.84 | 16.23 | 15.25 | 15.31 | 911,997 | -0.31(-1.99%) |
Feb 25, 2009 | 16.16 | 16.20 | 15.42 | 15.62 | 895,547 | -0.65(-4.02%) |
Feb 24, 2009 | 15.52 | 16.36 | 15.29 | 16.27 | 1,922,006 | +0.94(+6.13%) |
Feb 23, 2009 | 16.62 | 16.87 | 15.20 | 15.33 | 1,414,627 | -1.17(-7.08%) |
Feb 20, 2009 | 16.53 | 16.74 | 15.94 | 16.50 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.61 | 17.61 | 16.82 | 16.90 | 881,655 | -0.25(-1.48%) |
Feb 18, 2009 | 17.77 | 17.80 | 17.05 | 17.16 | 1,407,095 | -0.43(-2.46%) |
Feb 17, 2009 | 18.62 | 18.62 | 17.51 | 17.59 | 1,823,195 | -1.16(-6.19%) |
Feb 13, 2009 | 19.34 | 19.64 | 18.74 | 18.75 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.63 | 19.29 | 18.29 | 19.23 | 1,164,448 | +0.22(+1.16%) |
Feb 11, 2009 | 19.03 | 19.47 | 18.55 | 19.01 | 727,755 | +0.11(+0.61%) |
Feb 10, 2009 | 19.65 | 20.11 | 18.78 | 18.90 | 999,207 | -1.01(-5.09%) |
Feb 09, 2009 | 19.87 | 20.39 | 19.57 | 19.91 | 765,768 | -0.07(-0.37%) |
Feb 06, 2009 | 19.63 | 20.24 | 19.52 | 19.98 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.84 | 19.81 | 18.72 | 19.52 | 917,360 | +0.58(+3.06%) |
Feb 04, 2009 | 18.72 | 19.39 | 18.60 | 18.94 | 1,089,308 | +0.34(+1.84%) |
Feb 03, 2009 | 18.10 | 18.75 | 17.96 | 18.60 | 1,139,700 | +0.65(+3.59%) |
Feb 02, 2009 | 17.87 | 18.72 | 17.69 | 17.96 | 1,197,802 | -0.22(-1.21%) |
Jan 30, 2009 | 18.61 | 18.87 | 17.92 | 18.18 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.42 | 18.88 | 18.00 | 18.38 | 1,593,572 | -0.41(-2.17%) |
Jan 28, 2009 | 18.02 | 18.96 | 17.64 | 18.79 | 1,516,742 | +1.42(+8.18%) |
Jan 27, 2009 | 17.57 | 18.64 | 16.60 | 17.37 | 1,949,215 | -1.01(-5.51%) |
Jan 26, 2009 | 18.27 | 19.30 | 18.17 | 18.38 | 1,350,230 | +0.07(+0.40%) |
Jan 23, 2009 | 17.50 | 18.59 | 17.20 | 18.31 | 668,172 | +0.29(+1.59%) |
Jan 22, 2009 | 17.96 | 18.37 | 17.50 | 18.02 | 870,100 | -0.24(-1.30%) |
Jan 21, 2009 | 17.55 | 18.28 | 17.34 | 18.26 | 905,575 | +0.99(+5.72%) |
Jan 20, 2009 | 18.10 | 18.46 | 17.22 | 17.27 | 1,062,766 | -1.22(-6.58%) |
Jan 16, 2009 | 18.99 | 19.12 | 18.01 | 18.49 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 17.92 | 18.75 | 17.38 | 18.58 | 825,625 | +0.61(+3.41%) |
Jan 14, 2009 | 17.89 | 18.19 | 17.53 | 17.96 | 967,846 | -0.33(-1.83%) |
Jan 13, 2009 | 17.80 | 18.61 | 17.80 | 18.30 | 606,391 | +0.07(+0.40%) |
Jan 12, 2009 | 18.78 | 18.97 | 17.99 | 18.23 | 569,855 | -0.68(-3.59%) |
Jan 09, 2009 | 19.52 | 19.60 | 18.43 | 18.90 | 605,051 | -0.69(-3.54%) |
Jan 08, 2009 | 19.02 | 19.72 | 18.96 | 19.60 | 760,325 | +0.49(+2.57%) |
Jan 07, 2009 | 19.56 | 19.67 | 18.97 | 19.11 | 690,068 | -0.60(-3.07%) |
Jan 06, 2009 | 19.02 | 20.06 | 18.87 | 19.71 | 1,085,928 | +0.92(+4.91%) |
Jan 05, 2009 | 18.72 | 19.02 | 18.41 | 18.79 | 1,100,206 | -0.08(-0.43%) |
Jan 02, 2009 | 18.17 | 18.94 | 17.78 | 18.87 | 0 | +0.65(+3.59%) |
Jan 01, 2009 | 17.16 | 18.38 | 16.92 | 18.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.16 | 18.38 | 16.92 | 18.22 | 1,373,353 | +1.33(+7.89%) |
Dec 30, 2008 | 15.93 | 17.11 | 15.89 | 16.89 | 815,344 | +1.06(+6.71%) |
Dec 29, 2008 | 16.04 | 16.08 | 15.49 | 15.82 | 561,477 | -0.27(-1.68%) |
Dec 26, 2008 | 15.86 | 16.13 | 15.64 | 16.09 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.91 | 15.91 | 15.49 | 15.73 | 296,800 | -0.16(-1.03%) |
Dec 23, 2008 | 16.30 | 16.45 | 15.66 | 15.89 | 1,112,553 | -0.15(-0.92%) |
Dec 22, 2008 | 15.89 | 16.12 | 15.51 | 16.04 | 1,829,936 | +0.29(+1.82%) |
Dec 19, 2008 | 14.92 | 16.04 | 14.65 | 15.75 | 2,942,611 | +0.76(+5.07%) |
Dec 18, 2008 | 15.94 | 15.94 | 14.58 | 14.99 | 2,295,848 | -0.81(-5.12%) |
Dec 17, 2008 | 15.79 | 16.03 | 15.50 | 15.80 | 1,772,012 | -0.29(-1.78%) |
Dec 16, 2008 | 15.69 | 16.53 | 15.69 | 16.09 | 1,659,041 | +0.61(+3.96%) |
Dec 15, 2008 | 16.69 | 16.98 | 15.25 | 15.47 | 1,096,699 | -1.09(-6.61%) |
Dec 12, 2008 | 15.60 | 16.85 | 15.24 | 16.57 | 0 | +0.69(+4.37%) |
Dec 11, 2008 | 17.08 | 17.56 | 15.69 | 15.87 | 686,797 | -1.26(-7.34%) |
Dec 10, 2008 | 16.49 | 17.42 | 16.45 | 17.13 | 716,450 | +0.79(+4.85%) |
Dec 09, 2008 | 16.26 | 17.21 | 16.22 | 16.34 | 787,692 | -0.16(-0.99%) |
Dec 08, 2008 | 15.61 | 16.68 | 15.48 | 16.50 | 1,021,331 | +1.46(+9.72%) |
Dec 05, 2008 | 14.49 | 15.08 | 13.68 | 15.04 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.29 | 15.60 | 14.24 | 14.61 | 811,520 | -1.06(-6.78%) |
Dec 03, 2008 | 15.16 | 15.77 | 14.39 | 15.67 | 919,064 | +0.55(+3.62%) |
Dec 02, 2008 | 14.52 | 15.14 | 14.43 | 15.12 | 795,392 | +0.87(+6.07%) |
Dec 01, 2008 | 16.32 | 16.32 | 14.21 | 14.26 | 1,056,145 | -2.35(-14.17%) |
Nov 28, 2008 | 16.37 | 16.74 | 16.09 | 16.61 | 577,354 | +0.48(+2.99%) |
Nov 26, 2008 | 14.81 | 16.17 | 14.70 | 16.13 | 1,321,324 | +1.11(+7.40%) |
Nov 25, 2008 | 15.83 | 15.97 | 14.58 | 15.02 | 1,997,246 | -0.69(-4.37%) |
Nov 24, 2008 | 15.12 | 16.15 | 14.97 | 15.70 | 1,605,539 | +0.76(+5.09%) |
Nov 21, 2008 | 13.81 | 14.97 | 13.20 | 14.94 | 1,445,593 | +1.50(+11.12%) |
Nov 20, 2008 | 15.14 | 15.33 | 13.37 | 13.45 | 1,694,123 | -1.98(-12.82%) |
Nov 19, 2008 | 17.14 | 17.61 | 15.41 | 15.42 | 1,274,012 | -1.76(-10.27%) |
Nov 18, 2008 | 17.65 | 18.15 | 16.49 | 17.19 | 1,637,435 | -1.21(-6.57%) |
Nov 17, 2008 | 18.31 | 19.21 | 18.18 | 18.40 | 779,988 | -0.07(-0.35%) |
Nov 14, 2008 | 19.61 | 19.86 | 18.37 | 18.46 | 0 | -1.44(-7.22%) |
Nov 13, 2008 | 17.90 | 19.90 | 17.30 | 19.90 | 1,189,726 | +2.19(+12.36%) |
Nov 12, 2008 | 18.69 | 19.02 | 17.71 | 17.71 | 903,380 | -1.58(-8.21%) |
Nov 11, 2008 | 19.69 | 20.27 | 18.99 | 19.30 | 1,200,065 | -0.70(-3.51%) |
Nov 10, 2008 | 20.69 | 20.86 | 19.71 | 20.00 | 760,856 | -0.21(-1.05%) |
Nov 07, 2008 | 19.62 | 20.49 | 19.58 | 20.21 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.82 | 20.23 | 19.50 | 19.54 | 1,076,826 | -0.41(-2.05%) |
Nov 05, 2008 | 21.12 | 21.47 | 19.91 | 19.95 | 780,078 | -1.40(-6.54%) |
Nov 04, 2008 | 20.80 | 21.39 | 20.38 | 21.35 | 763,624 | +0.99(+4.86%) |
Nov 03, 2008 | 19.84 | 21.14 | 19.69 | 20.36 | 1,212,906 | +0.47(+2.34%) |
Oct 31, 2008 | 19.12 | 20.17 | 18.59 | 19.89 | 0 | +0.63(+3.27%) |
Oct 30, 2008 | 18.40 | 19.33 | 18.01 | 19.26 | 1,225,667 | +1.37(+7.67%) |
Oct 29, 2008 | 16.83 | 18.32 | 16.76 | 17.89 | 1,812,746 | +0.99(+5.85%) |
Oct 28, 2008 | 16.01 | 17.05 | 15.50 | 16.90 | 2,390,834 | +1.33(+8.55%) |
Oct 27, 2008 | 16.34 | 16.84 | 15.57 | 15.57 | 1,552,584 | -1.52(-8.89%) |
Oct 24, 2008 | 16.43 | 17.80 | 16.43 | 17.09 | 0 | -0.60(-3.37%) |
Oct 23, 2008 | 18.09 | 18.68 | 17.12 | 17.69 | 1,594,673 | -0.20(-1.14%) |
Oct 22, 2008 | 18.39 | 18.80 | 17.56 | 17.89 | 1,608,933 | -1.10(-5.81%) |
Oct 21, 2008 | 19.78 | 19.87 | 18.56 | 18.99 | 1,107,569 | -1.20(-5.95%) |
Oct 20, 2008 | 19.27 | 20.19 | 19.27 | 20.19 | 761,415 | +1.02(+5.33%) |
Oct 17, 2008 | 19.03 | 20.25 | 18.90 | 19.17 | 0 | -0.60(-3.06%) |
Oct 16, 2008 | 18.72 | 19.85 | 17.57 | 19.78 | 928,041 | +1.18(+6.32%) |
Oct 15, 2008 | 20.82 | 20.82 | 18.58 | 18.60 | 1,038,401 | -2.21(-10.64%) |
Oct 14, 2008 | 21.68 | 22.73 | 20.15 | 20.82 | 1,383,354 | -0.28(-1.32%) |
Oct 13, 2008 | 19.29 | 21.09 | 19.18 | 21.09 | 1,473,745 | +2.70(+14.70%) |
Oct 10, 2008 | 19.52 | 20.64 | 17.15 | 18.39 | 0 | -0.73(-3.80%) |
Oct 09, 2008 | 20.62 | 21.49 | 19.03 | 19.12 | 1,912,231 | -1.34(-6.55%) |
Oct 08, 2008 | 19.28 | 21.67 | 18.79 | 20.46 | 2,616,494 | +0.89(+4.55%) |
Oct 07, 2008 | 21.76 | 21.86 | 19.57 | 19.57 | 1,609,614 | -2.03(-9.38%) |
Oct 06, 2008 | 22.26 | 22.52 | 19.79 | 21.59 | 1,979,707 | -1.37(-5.98%) |
Oct 03, 2008 | 23.47 | 24.28 | 22.84 | 22.96 | 0 | -0.12(-0.53%) |
Oct 02, 2008 | 25.24 | 25.24 | 22.81 | 23.09 | 1,621,822 | -1.42(-5.80%) |
Oct 01, 2008 | 25.00 | 25.23 | 24.34 | 24.51 | 1,023,478 | -0.69(-2.72%) |
Sep 30, 2008 | 24.96 | 25.71 | 24.27 | 25.19 | 1,385,334 | +0.75(+3.07%) |
Sep 29, 2008 | 27.52 | 27.53 | 24.29 | 24.44 | 1,583,392 | -3.58(-12.77%) |
Sep 26, 2008 | 28.27 | 28.49 | 27.58 | 28.02 | 0 | -0.74(-2.56%) |
Sep 25, 2008 | 28.63 | 28.98 | 28.23 | 28.76 | 919,047 | +0.32(+1.12%) |
Sep 24, 2008 | 28.00 | 28.87 | 27.55 | 28.44 | 1,178,090 | +0.59(+2.11%) |
Sep 23, 2008 | 28.18 | 28.45 | 27.60 | 27.85 | 888,498 | -0.30(-1.07%) |
Sep 22, 2008 | 29.53 | 29.65 | 28.01 | 28.15 | 815,851 | -1.38(-4.67%) |
Sep 19, 2008 | 28.45 | 29.65 | 27.88 | 29.53 | 0 | +2.66(+9.88%) |
Sep 18, 2008 | 27.57 | 27.99 | 26.16 | 26.88 | 1,858,838 | -0.36(-1.32%) |
Sep 17, 2008 | 28.87 | 29.19 | 27.24 | 27.24 | 1,299,687 | -2.10(-7.16%) |
Sep 16, 2008 | 27.78 | 29.43 | 27.25 | 29.34 | 1,542,312 | +1.16(+4.12%) |
Sep 15, 2008 | 28.36 | 29.51 | 28.03 | 28.18 | 957,004 | -1.26(-4.27%) |
Sep 12, 2008 | 28.74 | 29.50 | 28.64 | 29.43 | 0 | +0.48(+1.66%) |
Sep 11, 2008 | 29.26 | 29.37 | 28.38 | 28.95 | 2,685,652 | +0.87(+3.08%) |
Sep 10, 2008 | 27.94 | 28.27 | 27.57 | 28.09 | 1,978,204 | +0.25(+0.91%) |
Sep 09, 2008 | 30.30 | 30.52 | 27.60 | 27.83 | 2,259,698 | -2.67(-8.76%) |
Sep 08, 2008 | 30.75 | 31.17 | 30.31 | 30.50 | 819,171 | +0.27(+0.89%) |
Sep 05, 2008 | 30.15 | 30.38 | 29.40 | 30.23 | 0 | -0.15(-0.48%) |
Sep 04, 2008 | 31.20 | 31.20 | 30.18 | 30.38 | 1,113,426 | -1.05(-3.33%) |
Sep 03, 2008 | 31.86 | 32.23 | 30.99 | 31.43 | 809,664 | -0.51(-1.61%) |
Sep 02, 2008 | 32.54 | 33.19 | 31.83 | 31.94 | 737,517 | -0.52(-1.61%) |
Aug 29, 2008 | 33.23 | 33.32 | 32.47 | 32.47 | 0 | -0.87(-2.60%) |
Aug 28, 2008 | 32.69 | 33.36 | 32.69 | 33.33 | 591,694 | +0.87(+2.67%) |
Aug 27, 2008 | 32.16 | 32.68 | 32.07 | 32.47 | 928,303 | +0.25(+0.76%) |
Aug 26, 2008 | 32.02 | 32.22 | 31.71 | 32.22 | 412,241 | +0.27(+0.84%) |
Aug 25, 2008 | 32.56 | 32.56 | 31.58 | 31.95 | 367,603 | -0.73(-2.23%) |
Aug 22, 2008 | 32.05 | 32.72 | 32.05 | 32.68 | 0 | +0.80(+2.51%) |
Aug 21, 2008 | 31.84 | 32.03 | 31.59 | 31.88 | 366,845 | -0.02(-0.05%) |
Aug 20, 2008 | 31.91 | 32.40 | 31.69 | 31.89 | 547,091 | +0.14(+0.44%) |
Aug 19, 2008 | 32.91 | 32.91 | 31.46 | 31.75 | 918,628 | -1.26(-3.81%) |
Aug 18, 2008 | 33.25 | 33.77 | 32.91 | 33.01 | 606,153 | -0.12(-0.37%) |
Aug 15, 2008 | 33.35 | 33.49 | 32.83 | 33.14 | 0 | -0.30(-0.90%) |
Aug 14, 2008 | 33.23 | 33.51 | 32.90 | 33.44 | 781,459 | +0.11(+0.32%) |
Aug 13, 2008 | 33.09 | 33.44 | 32.73 | 33.33 | 726,887 | +0.18(+0.54%) |
Aug 12, 2008 | 33.39 | 33.49 | 32.90 | 33.15 | 560,645 | -0.22(-0.66%) |
Aug 11, 2008 | 33.01 | 33.47 | 32.38 | 33.37 | 702,105 | +0.48(+1.47%) |
Aug 08, 2008 | 31.73 | 32.96 | 31.73 | 32.89 | 491,300 | +0.85(+2.65%) |
Aug 07, 2008 | 32.44 | 32.63 | 31.75 | 32.04 | 570,187 | -0.54(-1.66%) |
Aug 06, 2008 | 32.33 | 32.94 | 31.98 | 32.58 | 770,075 | +0.16(+0.48%) |
Aug 05, 2008 | 31.04 | 32.48 | 30.90 | 32.42 | 1,183,583 | +1.63(+5.28%) |
Aug 04, 2008 | 31.44 | 31.57 | 30.78 | 30.80 | 995,792 | -0.58(-1.85%) |
Aug 01, 2008 | 31.64 | 32.00 | 31.35 | 31.38 | 972,335 | -0.42(-1.34%) |
Jul 31, 2008 | 31.54 | 31.98 | 31.41 | 31.80 | 1,118,762 | +0.09(+0.28%) |
Jul 30, 2008 | 30.95 | 31.78 | 30.83 | 31.71 | 960,794 | +1.00(+3.27%) |
Jul 29, 2008 | 30.71 | 30.80 | 29.80 | 30.71 | 1,088,450 | +0.82(+2.73%) |
Jul 28, 2008 | 29.79 | 30.07 | 29.38 | 29.89 | 860,496 | -0.01(-0.03%) |
Jul 25, 2008 | 29.56 | 29.97 | 29.25 | 29.90 | 980,796 | +0.45(+1.53%) |
Jul 24, 2008 | 30.01 | 30.27 | 29.36 | 29.45 | 828,510 | -0.57(-1.90%) |
Jul 23, 2008 | 29.96 | 30.40 | 29.51 | 30.02 | 1,797,461 | -0.08(-0.27%) |
Jul 22, 2008 | 30.99 | 31.08 | 29.89 | 30.10 | 1,813,061 | -1.25(-3.99%) |
Jul 21, 2008 | 30.70 | 31.39 | 29.17 | 31.35 | 2,327,961 | -0.34(-1.08%) |
Jul 18, 2008 | 32.15 | 32.52 | 31.26 | 31.70 | 1,340,315 | -0.33(-1.02%) |
Jul 17, 2008 | 32.04 | 32.29 | 31.80 | 32.02 | 849,396 | +0.20(+0.64%) |
Jul 16, 2008 | 32.15 | 32.15 | 30.92 | 31.82 | 1,244,740 | -0.38(-1.17%) |
Jul 15, 2008 | 32.04 | 32.84 | 31.12 | 32.20 | 1,009,928 | +0.57(+1.81%) |
Jul 14, 2008 | 31.91 | 32.21 | 31.46 | 31.62 | 1,033,088 | -0.09(-0.28%) |
Jul 11, 2008 | 31.65 | 32.43 | 31.25 | 31.71 | 1,152,447 | -0.12(-0.39%) |
Jul 10, 2008 | 31.62 | 34.68 | 31.58 | 31.84 | 1,792,502 | +0.26(+0.83%) |
Jul 09, 2008 | 31.82 | 32.19 | 31.35 | 31.57 | 912,742 | -0.05(-0.16%) |
Jul 08, 2008 | 31.24 | 31.67 | 30.53 | 31.62 | 1,147,961 | +0.35(+1.12%) |
Jul 07, 2008 | 31.88 | 32.19 | 31.04 | 31.27 | 842,679 | -0.36(-1.14%) |
Jul 04, 2008 | 31.61 | 31.97 | 31.04 | 31.63 | 418,078 | +0.00(+0.00%) |
Jul 03, 2008 | 31.61 | 31.97 | 31.04 | 31.63 | 418,078 | -0.09(-0.28%) |
Jul 02, 2008 | 32.60 | 33.13 | 31.72 | 31.72 | 1,406,300 | -0.91(-2.80%) |
Jul 01, 2008 | 32.19 | 32.81 | 31.72 | 32.64 | 1,330,276 | +0.03(+0.10%) |
Jun 30, 2008 | 32.91 | 33.49 | 32.51 | 32.60 | 1,325,839 | -0.87(-2.61%) |
Jun 27, 2008 | 33.95 | 34.39 | 33.40 | 33.48 | 1,555,060 | -0.60(-1.77%) |
Jun 26, 2008 | 35.46 | 35.55 | 33.99 | 34.08 | 1,268,207 | -1.95(-5.42%) |
Jun 25, 2008 | 35.05 | 36.20 | 34.81 | 36.04 | 1,549,226 | +1.05(+2.99%) |
Jun 24, 2008 | 36.13 | 36.39 | 34.96 | 34.99 | 937,804 | -1.23(-3.41%) |
Jun 23, 2008 | 35.67 | 36.41 | 35.60 | 36.22 | 1,117,763 | +0.79(+2.24%) |
Jun 20, 2008 | 36.01 | 36.22 | 35.21 | 35.43 | 819,944 | -0.83(-2.28%) |
Jun 19, 2008 | 35.95 | 36.53 | 35.75 | 36.26 | 242,073 | +0.21(+0.59%) |
Jun 18, 2008 | 36.09 | 36.47 | 35.58 | 36.04 | 690,333 | -0.30(-0.83%) |
Jun 17, 2008 | 36.44 | 36.51 | 35.75 | 36.35 | 518,888 | +0.07(+0.20%) |
Jun 16, 2008 | 36.23 | 36.63 | 36.17 | 36.27 | 716,632 | -0.06(-0.16%) |
Jun 13, 2008 | 35.77 | 36.37 | 35.60 | 36.33 | 469,210 | +0.89(+2.51%) |
Jun 12, 2008 | 35.08 | 35.87 | 35.05 | 35.44 | 769,111 | +0.65(+1.88%) |
Jun 11, 2008 | 34.94 | 35.55 | 34.77 | 34.79 | 592,595 | -0.32(-0.91%) |
Jun 10, 2008 | 34.88 | 35.46 | 34.79 | 35.10 | 752,101 | -0.68(-1.90%) |
Jun 09, 2008 | 36.57 | 36.70 | 35.55 | 35.78 | 805,625 | -0.44(-1.22%) |
Jun 06, 2008 | 37.06 | 37.42 | 36.19 | 36.22 | 1,183,660 | -1.18(-3.17%) |
Jun 05, 2008 | 36.44 | 37.50 | 36.40 | 37.41 | 1,166,451 | +0.99(+2.71%) |
Jun 04, 2008 | 35.56 | 36.64 | 35.46 | 36.42 | 804,189 | +0.83(+2.32%) |
Jun 03, 2008 | 35.54 | 35.95 | 35.22 | 35.59 | 902,981 | +0.01(+0.02%) |
Jun 02, 2008 | 36.11 | 36.33 | 35.49 | 35.59 | 582,224 | -0.74(-2.05%) |
May 30, 2008 | 36.41 | 36.47 | 36.04 | 36.33 | 649,406 | +0.06(+0.16%) |
May 29, 2008 | 35.86 | 36.71 | 35.78 | 36.27 | 902,404 | +0.49(+1.37%) |
May 28, 2008 | 35.30 | 35.83 | 34.98 | 35.78 | 447,977 | +0.65(+1.86%) |
May 27, 2008 | 35.04 | 35.17 | 34.54 | 35.13 | 432,554 | +0.07(+0.21%) |
May 26, 2008 | 35.64 | 35.64 | 34.65 | 35.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.64 | 35.64 | 34.65 | 35.05 | 518,346 | -0.64(-1.79%) |
May 22, 2008 | 35.06 | 35.90 | 35.01 | 35.69 | 754,638 | +0.78(+2.25%) |
May 21, 2008 | 35.39 | 35.98 | 34.81 | 34.91 | 1,307,340 | -0.01(-0.02%) |
May 20, 2008 | 35.01 | 35.13 | 34.50 | 34.92 | 831,753 | -0.20(-0.58%) |
May 19, 2008 | 35.61 | 35.61 | 34.88 | 35.12 | 1,287,175 | -0.43(-1.22%) |
May 16, 2008 | 35.82 | 35.90 | 34.92 | 35.55 | 2,010,857 | -0.64(-1.76%) |
May 15, 2008 | 35.97 | 36.22 | 35.49 | 36.19 | 841,783 | +0.33(+0.91%) |
May 14, 2008 | 34.75 | 36.23 | 34.71 | 35.86 | 2,401,528 | +1.07(+3.08%) |
May 13, 2008 | 34.21 | 34.82 | 34.16 | 34.79 | 1,466,722 | +0.81(+2.38%) |
May 12, 2008 | 34.11 | 34.11 | 32.93 | 33.98 | 1,524,402 | +1.45(+4.44%) |
May 09, 2008 | 32.11 | 32.68 | 31.48 | 32.54 | 2,031,863 | +0.14(+0.43%) |
May 08, 2008 | 31.65 | 32.40 | 31.33 | 32.40 | 961,760 | +0.96(+3.07%) |
May 07, 2008 | 30.77 | 31.98 | 30.76 | 31.44 | 1,277,330 | +0.19(+0.60%) |
May 06, 2008 | 31.30 | 31.52 | 31.06 | 31.25 | 518,746 | -0.07(-0.21%) |
May 05, 2008 | 30.64 | 31.31 | 30.64 | 31.31 | 736,278 | +0.47(+1.54%) |
May 02, 2008 | 30.97 | 31.21 | 30.60 | 30.84 | 510,790 | -0.01(-0.03%) |
May 01, 2008 | 30.55 | 31.02 | 29.91 | 30.85 | 676,941 | +0.29(+0.94%) |
Apr 30, 2008 | 30.56 | 31.09 | 30.47 | 30.56 | 670,245 | +0.01(+0.03%) |
Apr 29, 2008 | 31.03 | 31.12 | 30.28 | 30.55 | 548,038 | -0.58(-1.86%) |
Apr 28, 2008 | 31.20 | 31.28 | 30.80 | 31.13 | 565,856 | -0.20(-0.65%) |
Apr 25, 2008 | 31.18 | 31.52 | 30.93 | 31.34 | 814,211 | +0.12(+0.39%) |
Apr 24, 2008 | 31.29 | 31.47 | 30.32 | 31.22 | 1,223,077 | -0.08(-0.26%) |
Apr 23, 2008 | 30.89 | 31.75 | 30.77 | 31.30 | 1,316,085 | +0.56(+1.81%) |
Apr 22, 2008 | 32.02 | 32.02 | 30.47 | 30.74 | 1,986,731 | -1.12(-3.51%) |
Apr 21, 2008 | 31.66 | 32.22 | 31.40 | 31.86 | 1,706,475 | +1.02(+3.31%) |
Apr 18, 2008 | 30.53 | 31.08 | 30.52 | 30.84 | 765,391 | +0.69(+2.30%) |
Apr 17, 2008 | 30.07 | 30.36 | 29.79 | 30.15 | 977,482 | -0.11(-0.35%) |
Apr 16, 2008 | 29.31 | 30.28 | 29.31 | 30.25 | 821,839 | +1.13(+3.87%) |
Apr 15, 2008 | 28.82 | 29.31 | 28.76 | 29.12 | 901,459 | +0.42(+1.45%) |
Apr 14, 2008 | 28.67 | 29.05 | 28.51 | 28.71 | 638,045 | +0.17(+0.60%) |
Apr 11, 2008 | 28.45 | 28.93 | 28.37 | 28.54 | 675,425 | -0.26(-0.91%) |
Apr 10, 2008 | 29.02 | 29.17 | 28.62 | 28.80 | 687,075 | -0.28(-0.96%) |
Apr 09, 2008 | 29.61 | 29.74 | 28.93 | 29.07 | 389,134 | -0.54(-1.82%) |
Apr 08, 2008 | 29.02 | 29.70 | 28.95 | 29.61 | 628,687 | +0.45(+1.54%) |
Apr 07, 2008 | 29.47 | 29.97 | 28.95 | 29.16 | 1,785,288 | -0.07(-0.25%) |
Apr 04, 2008 | 29.61 | 29.90 | 29.03 | 29.24 | 1,551,357 | -0.42(-1.43%) |
Apr 03, 2008 | 30.08 | 30.41 | 29.57 | 29.66 | 1,119,918 | -0.56(-1.86%) |
Apr 02, 2008 | 30.08 | 30.79 | 29.94 | 30.23 | 1,068,918 | +0.01(+0.03%) |
Apr 01, 2008 | 30.34 | 30.34 | 29.70 | 30.22 | 1,285,491 | +0.38(+1.29%) |
Mar 31, 2008 | 29.03 | 29.98 | 28.99 | 29.83 | 1,277,694 | +0.96(+3.31%) |
Mar 28, 2008 | 29.39 | 29.64 | 28.76 | 28.88 | 521,596 | -0.56(-1.89%) |
Mar 27, 2008 | 29.31 | 29.88 | 28.96 | 29.43 | 829,176 | +0.18(+0.61%) |
Mar 26, 2008 | 28.91 | 29.39 | 28.76 | 29.25 | 789,653 | +0.02(+0.08%) |
Mar 25, 2008 | 28.53 | 29.31 | 28.11 | 29.23 | 2,050,853 | +0.65(+2.29%) |
Mar 24, 2008 | 27.99 | 29.12 | 27.86 | 28.58 | 1,539,524 | +0.54(+1.92%) |
Mar 21, 2008 | 28.27 | 28.53 | 27.87 | 28.04 | 1,501,823 | +0.00(+0.00%) |
Mar 20, 2008 | 28.27 | 28.53 | 27.87 | 28.04 | 1,501,823 | -0.26(-0.92%) |
Mar 19, 2008 | 29.92 | 30.28 | 28.30 | 28.30 | 1,345,213 | -1.43(-4.81%) |
Mar 18, 2008 | 28.88 | 29.76 | 28.68 | 29.73 | 651,516 | +1.27(+4.45%) |
Mar 17, 2008 | 28.20 | 28.96 | 27.85 | 28.46 | 1,405,855 | -0.41(-1.41%) |
Mar 14, 2008 | 30.40 | 30.40 | 28.56 | 28.87 | 1,082,043 | -1.34(-4.43%) |
Mar 13, 2008 | 29.91 | 30.43 | 29.15 | 30.21 | 743,750 | -0.10(-0.32%) |
Mar 12, 2008 | 30.28 | 30.90 | 30.04 | 30.31 | 558,547 | +0.02(+0.08%) |
Mar 11, 2008 | 29.43 | 30.28 | 29.42 | 30.28 | 1,453,594 | +1.47(+5.10%) |
Mar 10, 2008 | 29.05 | 29.38 | 28.71 | 28.81 | 1,020,759 | -0.24(-0.82%) |
Mar 07, 2008 | 29.76 | 30.04 | 28.88 | 29.05 | 775,706 | -0.80(-2.68%) |
Mar 06, 2008 | 30.29 | 30.68 | 29.82 | 29.85 | 615,210 | -0.64(-2.09%) |
Mar 05, 2008 | 30.28 | 30.72 | 30.06 | 30.49 | 570,390 | +0.23(+0.76%) |
Mar 04, 2008 | 30.15 | 30.59 | 29.58 | 30.26 | 809,810 | -0.38(-1.23%) |