Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.70 | 24.70 | 23.85 | 24.33 | 524,780 | +0.67(+2.81%) |
Apr 29, 2009 | 24.03 | 24.15 | 23.56 | 23.67 | 373,051 | -0.21(-0.88%) |
Apr 28, 2009 | 23.63 | 24.11 | 23.54 | 23.88 | 294,335 | +0.04(+0.16%) |
Apr 27, 2009 | 23.71 | 24.60 | 23.53 | 23.84 | 221,061 | -0.17(-0.71%) |
Apr 24, 2009 | 23.09 | 24.12 | 23.02 | 24.01 | 154,896 | +0.75(+3.23%) |
Apr 23, 2009 | 23.28 | 23.62 | 23.14 | 23.26 | 91,955 | +0.22(+0.95%) |
Apr 22, 2009 | 22.33 | 23.57 | 22.18 | 23.04 | 211,616 | +0.46(+2.02%) |
Apr 21, 2009 | 22.59 | 22.76 | 22.28 | 22.58 | 145,825 | -0.28(-1.21%) |
Apr 20, 2009 | 23.07 | 23.09 | 22.62 | 22.86 | 170,030 | -1.39(-5.72%) |
Apr 17, 2009 | 24.09 | 24.44 | 23.73 | 24.25 | 115,838 | +0.19(+0.79%) |
Apr 16, 2009 | 23.85 | 24.57 | 23.85 | 24.06 | 192,535 | +0.22(+0.92%) |
Apr 15, 2009 | 23.54 | 23.93 | 23.47 | 23.84 | 138,200 | +0.29(+1.25%) |
Apr 14, 2009 | 24.49 | 24.60 | 23.31 | 23.54 | 235,779 | -1.01(-4.10%) |
Apr 13, 2009 | 24.84 | 24.84 | 24.47 | 24.55 | 170,759 | -0.24(-0.96%) |
Apr 09, 2009 | 24.80 | 25.04 | 24.11 | 24.79 | 362,710 | +0.42(+1.72%) |
Apr 08, 2009 | 24.26 | 24.81 | 24.15 | 24.37 | 149,882 | +0.19(+0.79%) |
Apr 07, 2009 | 24.68 | 24.81 | 24.06 | 24.18 | 214,445 | -0.33(-1.36%) |
Apr 06, 2009 | 24.73 | 25.25 | 24.30 | 24.51 | 221,350 | -0.47(-1.86%) |
Apr 03, 2009 | 24.68 | 25.00 | 24.40 | 24.98 | 144,581 | +0.36(+1.47%) |
Apr 02, 2009 | 24.94 | 25.82 | 24.46 | 24.62 | 401,662 | +0.42(+1.73%) |
Apr 01, 2009 | 23.42 | 24.28 | 23.42 | 24.20 | 180,339 | +0.58(+2.45%) |
Mar 31, 2009 | 23.87 | 24.42 | 23.42 | 23.62 | 476,178 | +0.68(+2.98%) |
Mar 30, 2009 | 23.47 | 23.47 | 22.54 | 22.94 | 277,760 | -1.52(-6.22%) |
Mar 26, 2009 | 23.80 | 24.50 | 23.59 | 24.46 | 250,378 | +1.24(+5.32%) |
Mar 25, 2009 | 22.68 | 23.33 | 22.63 | 23.22 | 285,659 | +0.42(+1.83%) |
Mar 24, 2009 | 22.96 | 23.17 | 22.78 | 22.80 | 232,917 | -0.55(-2.36%) |
Mar 23, 2009 | 22.94 | 23.46 | 22.85 | 23.35 | 306,603 | +0.60(+2.63%) |
Mar 20, 2009 | 23.61 | 23.70 | 22.52 | 22.76 | 227,097 | -0.70(-3.00%) |
Mar 19, 2009 | 23.91 | 24.17 | 23.27 | 23.46 | 292,339 | -0.37(-1.56%) |
Mar 18, 2009 | 23.61 | 24.00 | 23.05 | 23.83 | 238,492 | -0.22(-0.91%) |
Mar 17, 2009 | 23.75 | 24.07 | 23.65 | 24.05 | 356,525 | +0.28(+1.20%) |
Mar 16, 2009 | 24.17 | 24.31 | 23.58 | 23.76 | 617,815 | +0.25(+1.05%) |
Mar 13, 2009 | 23.28 | 23.96 | 23.14 | 23.52 | 639,050 | +0.21(+0.90%) |
Mar 12, 2009 | 22.43 | 23.39 | 22.30 | 23.31 | 548,726 | +0.79(+3.50%) |
Mar 11, 2009 | 22.01 | 22.80 | 21.88 | 22.52 | 520,081 | +0.60(+2.73%) |
Mar 10, 2009 | 20.39 | 22.28 | 20.34 | 21.92 | 783,365 | +1.85(+9.23%) |
Mar 09, 2009 | 19.66 | 20.41 | 19.50 | 20.07 | 323,283 | +0.35(+1.78%) |
Mar 06, 2009 | 19.95 | 20.33 | 19.43 | 19.72 | 323,568 | -0.10(-0.53%) |
Mar 05, 2009 | 19.15 | 19.88 | 19.15 | 19.82 | 238,027 | +0.29(+1.51%) |
Mar 04, 2009 | 19.24 | 19.77 | 19.16 | 19.53 | 333,817 | +0.85(+4.53%) |
Mar 02, 2009 | 19.62 | 19.72 | 18.68 | 18.68 | 247,580 | -1.37(-6.82%) |
Feb 27, 2009 | 19.26 | 20.22 | 19.26 | 20.05 | 367,328 | +0.56(+2.88%) |
Feb 26, 2009 | 18.92 | 20.00 | 18.92 | 19.49 | 338,459 | +0.61(+3.22%) |
Feb 25, 2009 | 18.98 | 19.19 | 18.30 | 18.88 | 237,494 | -0.36(-1.88%) |
Feb 24, 2009 | 18.80 | 19.27 | 18.44 | 19.24 | 232,177 | +0.68(+3.69%) |
Feb 23, 2009 | 19.15 | 19.15 | 18.37 | 18.56 | 263,585 | -0.96(-4.92%) |
Feb 20, 2009 | 19.75 | 19.75 | 19.25 | 19.52 | 204,761 | -0.29(-1.44%) |
Feb 19, 2009 | 20.10 | 20.31 | 19.75 | 19.80 | 182,669 | -0.15(-0.76%) |
Feb 18, 2009 | 19.80 | 20.46 | 19.80 | 19.95 | 294,153 | +0.09(+0.43%) |
Feb 17, 2009 | 19.80 | 20.05 | 19.58 | 19.87 | 523,965 | -0.75(-3.64%) |
Feb 13, 2009 | 20.58 | 21.28 | 20.50 | 20.62 | 376,436 | -0.69(-3.25%) |
Feb 12, 2009 | 21.05 | 21.42 | 20.65 | 21.31 | 488,079 | +0.23(+1.08%) |
Feb 11, 2009 | 18.73 | 21.23 | 18.73 | 21.08 | 1,507,171 | +2.30(+12.24%) |
Feb 10, 2009 | 19.57 | 19.73 | 18.62 | 18.78 | 209,029 | -0.79(-4.03%) |
Feb 09, 2009 | 19.63 | 19.86 | 19.32 | 19.57 | 270,129 | +0.57(+3.00%) |
Feb 06, 2009 | 18.71 | 19.12 | 18.67 | 19.00 | 137,737 | +0.41(+2.20%) |
Feb 05, 2009 | 18.18 | 18.77 | 18.18 | 18.59 | 205,867 | +0.42(+2.30%) |
Feb 04, 2009 | 17.86 | 18.64 | 17.86 | 18.18 | 397,520 | +0.68(+3.91%) |
Feb 03, 2009 | 17.69 | 17.95 | 17.14 | 17.49 | 463,259 | +0.03(+0.16%) |
Feb 02, 2009 | 17.83 | 18.01 | 17.34 | 17.46 | 373,318 | -0.77(-4.22%) |
Jan 30, 2009 | 18.50 | 18.66 | 18.07 | 18.23 | 233,501 | -0.40(-2.14%) |
Jan 29, 2009 | 18.83 | 18.86 | 18.55 | 18.63 | 89,950 | -0.25(-1.31%) |
Jan 28, 2009 | 18.43 | 18.97 | 18.42 | 18.88 | 325,967 | +0.49(+2.69%) |
Jan 27, 2009 | 18.45 | 18.49 | 18.08 | 18.39 | 138,546 | -0.36(-1.93%) |
Jan 26, 2009 | 18.66 | 19.02 | 18.53 | 18.75 | 92,614 | +0.23(+1.23%) |
Jan 23, 2009 | 18.20 | 18.91 | 18.03 | 18.52 | 296,956 | -0.15(-0.81%) |
Jan 22, 2009 | 18.81 | 18.90 | 18.39 | 18.67 | 315,705 | -0.45(-2.34%) |
Jan 21, 2009 | 19.10 | 19.15 | 18.81 | 19.12 | 296,911 | -0.19(-0.98%) |
Jan 20, 2009 | 20.18 | 20.19 | 19.26 | 19.31 | 335,912 | -1.11(-5.44%) |
Jan 16, 2009 | 20.25 | 20.70 | 20.00 | 20.42 | 189,434 | +0.47(+2.33%) |
Jan 15, 2009 | 20.50 | 20.71 | 19.63 | 19.95 | 266,364 | -0.17(-0.85%) |
Jan 14, 2009 | 20.55 | 20.61 | 19.89 | 20.12 | 92,296 | -0.95(-4.51%) |
Jan 13, 2009 | 20.99 | 21.36 | 20.90 | 21.07 | 186,752 | +0.27(+1.28%) |
Jan 12, 2009 | 21.24 | 21.37 | 20.66 | 20.81 | 91,518 | -0.67(-3.10%) |
Jan 09, 2009 | 22.24 | 22.26 | 21.46 | 21.47 | 88,179 | -0.67(-3.00%) |
Jan 08, 2009 | 21.51 | 22.27 | 21.21 | 22.14 | 145,540 | +0.00(+0.00%) |
Jan 07, 2009 | 22.47 | 23.04 | 21.88 | 22.14 | 198,870 | -0.47(-2.06%) |
Jan 06, 2009 | 22.20 | 22.69 | 22.06 | 22.60 | 164,551 | +0.67(+3.08%) |
Jan 05, 2009 | 21.73 | 22.03 | 21.44 | 21.93 | 255,281 | -0.32(-1.45%) |
Jan 02, 2009 | 21.66 | 22.34 | 21.62 | 22.25 | 128,333 | +0.90(+4.23%) |
Dec 31, 2008 | 20.90 | 21.82 | 20.74 | 21.35 | 322,201 | +0.73(+3.55%) |
Dec 30, 2008 | 20.08 | 20.85 | 20.08 | 20.62 | 201,954 | +0.94(+4.78%) |
Dec 29, 2008 | 19.29 | 19.89 | 19.07 | 19.68 | 231,110 | -0.08(-0.38%) |
Dec 26, 2008 | 19.04 | 19.82 | 19.04 | 19.75 | 109,016 | +0.48(+2.51%) |
Dec 24, 2008 | 19.19 | 19.65 | 18.95 | 19.27 | 164,876 | -0.23(-1.17%) |
Dec 23, 2008 | 20.31 | 20.43 | 19.13 | 19.50 | 509,901 | -0.96(-4.69%) |
Dec 22, 2008 | 20.81 | 21.08 | 19.92 | 20.46 | 527,329 | -1.11(-5.15%) |
Dec 19, 2008 | 21.25 | 21.90 | 20.78 | 21.57 | 379,354 | -0.09(-0.40%) |
Dec 18, 2008 | 22.08 | 22.38 | 21.32 | 21.65 | 585,747 | +0.03(+0.13%) |
Dec 17, 2008 | 20.68 | 21.67 | 20.65 | 21.63 | 586,307 | +0.60(+2.85%) |
Dec 16, 2008 | 19.95 | 21.06 | 19.72 | 21.03 | 227,889 | +1.31(+6.65%) |
Dec 15, 2008 | 20.23 | 20.23 | 19.44 | 19.72 | 309,293 | -0.98(-4.73%) |
Dec 12, 2008 | 19.99 | 20.71 | 19.72 | 20.69 | 278,282 | +0.60(+2.98%) |
Dec 11, 2008 | 22.33 | 22.33 | 19.94 | 20.10 | 773,972 | -2.79(-12.20%) |
Dec 10, 2008 | 21.48 | 22.90 | 21.48 | 22.89 | 524,851 | +1.84(+8.76%) |
Dec 09, 2008 | 21.38 | 21.91 | 20.82 | 21.05 | 481,587 | -0.85(-3.86%) |
Dec 08, 2008 | 21.53 | 22.17 | 21.43 | 21.89 | 556,589 | +1.65(+8.17%) |
Dec 05, 2008 | 19.15 | 20.24 | 18.76 | 20.24 | 401,632 | +0.71(+3.65%) |
Dec 04, 2008 | 19.62 | 19.99 | 19.19 | 19.53 | 380,671 | -0.51(-2.56%) |
Dec 03, 2008 | 19.44 | 20.14 | 19.19 | 20.04 | 292,920 | +0.09(+0.43%) |
Dec 02, 2008 | 20.63 | 20.90 | 19.34 | 19.95 | 405,643 | +0.17(+0.86%) |
Dec 01, 2008 | 20.68 | 20.68 | 19.70 | 19.78 | 447,525 | -1.41(-6.64%) |
Nov 28, 2008 | 20.16 | 21.44 | 20.03 | 21.19 | 363,863 | +0.51(+2.48%) |
Nov 26, 2008 | 19.24 | 20.79 | 19.16 | 20.68 | 453,019 | +1.45(+7.56%) |
Nov 25, 2008 | 19.35 | 19.62 | 18.65 | 19.22 | 426,631 | +0.60(+3.21%) |
Nov 24, 2008 | 16.91 | 19.00 | 16.65 | 18.62 | 531,732 | +1.62(+9.50%) |
Nov 21, 2008 | 17.29 | 17.30 | 16.46 | 17.01 | 517,600 | +0.24(+1.42%) |
Nov 20, 2008 | 17.87 | 18.14 | 16.63 | 16.77 | 482,476 | -0.95(-5.36%) |
Nov 19, 2008 | 18.90 | 19.05 | 17.67 | 17.72 | 425,606 | -1.04(-5.52%) |
Nov 18, 2008 | 19.05 | 19.66 | 18.42 | 18.76 | 610,832 | +0.03(+0.15%) |
Nov 17, 2008 | 19.79 | 20.03 | 18.73 | 18.73 | 532,964 | -1.73(-8.45%) |
Nov 14, 2008 | 20.51 | 21.09 | 19.89 | 20.46 | 487,385 | -0.18(-0.87%) |
Nov 13, 2008 | 19.22 | 20.78 | 19.10 | 20.64 | 1,107,930 | +1.97(+10.53%) |
Nov 12, 2008 | 18.78 | 19.02 | 18.08 | 18.67 | 1,014,724 | +0.22(+1.18%) |
Nov 11, 2008 | 19.29 | 19.44 | 18.18 | 18.45 | 361,220 | -0.82(-4.24%) |
Nov 10, 2008 | 21.18 | 21.30 | 19.01 | 19.27 | 484,351 | -1.26(-6.15%) |
Nov 07, 2008 | 20.43 | 20.76 | 20.00 | 20.53 | 237,477 | +0.20(+0.98%) |
Nov 06, 2008 | 22.19 | 22.35 | 20.22 | 20.33 | 309,865 | -1.74(-7.88%) |
Nov 05, 2008 | 23.33 | 23.68 | 22.01 | 22.07 | 245,882 | -1.20(-5.15%) |
Nov 04, 2008 | 23.34 | 23.92 | 23.07 | 23.27 | 277,367 | +0.58(+2.55%) |
Nov 03, 2008 | 22.21 | 22.77 | 21.65 | 22.69 | 252,251 | +1.44(+6.80%) |
Oct 31, 2008 | 20.40 | 21.25 | 20.07 | 21.25 | 558,188 | +0.82(+4.00%) |
Oct 30, 2008 | 20.35 | 20.67 | 19.43 | 20.43 | 399,463 | +0.92(+4.73%) |
Oct 29, 2008 | 19.50 | 19.94 | 19.14 | 19.51 | 262,580 | -0.15(-0.77%) |
Oct 28, 2008 | 19.67 | 19.90 | 18.38 | 19.66 | 521,281 | +1.11(+5.99%) |
Oct 27, 2008 | 19.01 | 19.52 | 18.37 | 18.55 | 387,481 | -0.50(-2.64%) |
Oct 24, 2008 | 19.36 | 19.36 | 17.19 | 19.05 | 301,990 | -0.44(-2.24%) |
Oct 23, 2008 | 19.90 | 20.44 | 18.91 | 19.49 | 717,072 | +0.44(+2.29%) |
Oct 22, 2008 | 20.35 | 20.51 | 18.81 | 19.05 | 358,871 | -1.24(-6.13%) |
Oct 21, 2008 | 21.30 | 21.67 | 20.26 | 20.30 | 206,997 | -1.24(-5.78%) |
Oct 20, 2008 | 21.05 | 21.82 | 20.56 | 21.54 | 247,007 | +1.28(+6.33%) |
Oct 17, 2008 | 19.13 | 20.77 | 19.13 | 20.26 | 265,844 | +0.64(+3.24%) |
Oct 16, 2008 | 18.60 | 20.12 | 17.96 | 19.62 | 473,397 | +1.45(+8.00%) |
Oct 15, 2008 | 18.91 | 19.18 | 18.05 | 18.17 | 552,789 | -1.50(-7.63%) |
Oct 14, 2008 | 20.43 | 21.54 | 19.49 | 19.67 | 746,107 | -0.14(-0.72%) |
Oct 13, 2008 | 17.63 | 19.91 | 17.63 | 19.81 | 716,339 | +3.32(+20.10%) |
Oct 10, 2008 | 17.14 | 17.14 | 15.31 | 16.49 | 1,358,367 | -1.14(-6.47%) |
Oct 09, 2008 | 19.14 | 19.14 | 17.43 | 17.63 | 421,174 | -1.05(-5.59%) |
Oct 08, 2008 | 18.72 | 19.34 | 18.06 | 18.68 | 390,926 | -0.40(-2.09%) |
Oct 07, 2008 | 20.86 | 21.10 | 19.02 | 19.08 | 608,972 | -1.14(-5.64%) |
Oct 06, 2008 | 21.86 | 21.94 | 19.54 | 20.22 | 596,690 | -2.43(-10.74%) |
Oct 03, 2008 | 24.00 | 24.35 | 22.38 | 22.65 | 768,779 | -0.88(-3.75%) |
Oct 02, 2008 | 25.60 | 25.60 | 23.19 | 23.53 | 449,650 | -1.81(-7.12%) |
Oct 01, 2008 | 25.82 | 26.08 | 24.88 | 25.34 | 392,592 | -0.54(-2.09%) |
Sep 30, 2008 | 26.00 | 26.11 | 25.22 | 25.88 | 358,579 | -0.10(-0.37%) |
Sep 29, 2008 | 27.12 | 27.12 | 24.36 | 25.98 | 324,144 | -1.15(-4.24%) |
Sep 26, 2008 | 26.01 | 27.14 | 25.99 | 27.13 | 182,547 | +0.11(+0.42%) |
Sep 25, 2008 | 26.77 | 27.79 | 26.74 | 27.01 | 355,034 | +0.94(+3.61%) |
Sep 24, 2008 | 27.16 | 27.20 | 25.97 | 26.07 | 504,153 | -0.34(-1.30%) |
Sep 23, 2008 | 26.66 | 27.13 | 26.41 | 26.41 | 300,610 | +0.20(+0.74%) |
Sep 22, 2008 | 27.22 | 27.26 | 26.05 | 26.22 | 626,387 | -1.23(-4.48%) |
Sep 19, 2008 | 27.92 | 28.11 | 26.60 | 27.45 | 592,034 | +1.99(+7.80%) |
Sep 18, 2008 | 23.71 | 25.56 | 23.52 | 25.46 | 564,798 | +1.50(+6.26%) |
Sep 17, 2008 | 23.82 | 24.57 | 23.42 | 23.96 | 716,099 | -0.97(-3.89%) |
Sep 16, 2008 | 25.18 | 25.56 | 24.55 | 24.93 | 707,748 | -0.24(-0.94%) |
Sep 15, 2008 | 27.15 | 27.15 | 25.15 | 25.17 | 618,277 | -2.76(-9.90%) |
Sep 12, 2008 | 27.62 | 28.17 | 27.46 | 27.93 | 138,994 | -0.09(-0.31%) |
Sep 11, 2008 | 27.83 | 28.02 | 27.23 | 28.02 | 361,018 | -0.46(-1.60%) |
Sep 10, 2008 | 28.83 | 29.16 | 28.23 | 28.48 | 179,892 | +0.45(+1.59%) |
Sep 09, 2008 | 28.90 | 29.34 | 28.03 | 28.03 | 154,377 | -0.95(-3.28%) |
Sep 08, 2008 | 28.71 | 29.22 | 28.44 | 28.98 | 467,160 | +1.58(+5.76%) |
Sep 05, 2008 | 28.02 | 28.02 | 27.22 | 27.40 | 317,360 | -0.53(-1.90%) |
Sep 04, 2008 | 28.73 | 29.04 | 27.91 | 27.93 | 316,269 | -0.80(-2.78%) |
Sep 03, 2008 | 28.79 | 29.00 | 28.58 | 28.73 | 143,436 | -0.01(-0.03%) |
Sep 02, 2008 | 28.93 | 28.94 | 28.61 | 28.74 | 236,628 | -0.32(-1.11%) |
Aug 29, 2008 | 28.98 | 29.36 | 28.90 | 29.06 | 97,394 | -0.05(-0.16%) |
Aug 28, 2008 | 29.06 | 29.19 | 28.81 | 29.11 | 220,075 | -0.38(-1.29%) |
Aug 27, 2008 | 29.31 | 29.51 | 28.75 | 29.49 | 319,747 | -0.11(-0.39%) |
Aug 26, 2008 | 29.69 | 29.84 | 29.48 | 29.61 | 178,052 | +0.25(+0.84%) |
Aug 25, 2008 | 29.89 | 29.89 | 29.19 | 29.36 | 154,181 | -0.45(-1.50%) |
Aug 22, 2008 | 29.94 | 29.98 | 29.48 | 29.81 | 119,854 | +0.16(+0.55%) |
Aug 21, 2008 | 28.92 | 29.83 | 28.83 | 29.64 | 154,473 | +0.90(+3.14%) |
Aug 20, 2008 | 28.59 | 29.33 | 28.49 | 28.74 | 102,706 | -0.09(-0.30%) |
Aug 19, 2008 | 28.84 | 29.01 | 28.56 | 28.83 | 85,711 | -0.30(-1.04%) |
Aug 18, 2008 | 28.44 | 29.49 | 28.29 | 29.13 | 185,839 | +0.50(+1.76%) |
Aug 15, 2008 | 28.26 | 29.38 | 28.04 | 28.63 | 396,943 | +0.56(+2.00%) |
Aug 14, 2008 | 27.76 | 28.27 | 27.55 | 28.07 | 226,928 | -0.15(-0.54%) |
Aug 13, 2008 | 29.15 | 29.15 | 28.05 | 28.22 | 184,558 | -1.57(-5.26%) |
Aug 12, 2008 | 29.36 | 30.00 | 29.36 | 29.79 | 332,276 | +0.47(+1.62%) |
Aug 11, 2008 | 27.88 | 29.45 | 27.82 | 29.31 | 400,106 | +1.76(+6.38%) |
Aug 08, 2008 | 26.84 | 27.62 | 26.34 | 27.55 | 525,105 | +0.50(+1.86%) |
Aug 07, 2008 | 27.08 | 27.64 | 26.61 | 27.05 | 275,731 | -0.77(-2.77%) |
Aug 06, 2008 | 28.79 | 28.80 | 27.50 | 27.82 | 879,783 | -1.05(-3.62%) |
Aug 05, 2008 | 29.21 | 29.50 | 28.86 | 28.87 | 428,046 | +0.36(+1.27%) |
Aug 04, 2008 | 28.07 | 28.78 | 27.97 | 28.50 | 252,483 | +0.15(+0.54%) |
Aug 01, 2008 | 27.88 | 28.66 | 27.63 | 28.35 | 179,186 | +0.27(+0.95%) |
Jul 31, 2008 | 28.02 | 28.46 | 27.86 | 28.09 | 139,409 | +0.05(+0.17%) |
Jul 30, 2008 | 28.48 | 28.48 | 27.92 | 28.04 | 240,277 | -0.45(-1.57%) |
Jul 29, 2008 | 28.49 | 28.66 | 27.80 | 28.49 | 279,484 | +1.10(+4.03%) |
Jul 28, 2008 | 27.14 | 27.71 | 27.14 | 27.38 | 210,963 | -0.15(-0.55%) |
Jul 25, 2008 | 27.35 | 27.54 | 27.07 | 27.54 | 118,757 | +0.46(+1.68%) |
Jul 24, 2008 | 27.32 | 27.53 | 26.85 | 27.08 | 340,847 | -0.41(-1.49%) |
Jul 23, 2008 | 27.34 | 27.86 | 27.17 | 27.49 | 189,503 | +0.44(+1.62%) |
Jul 22, 2008 | 26.15 | 27.15 | 25.92 | 27.05 | 199,595 | +0.50(+1.90%) |
Jul 21, 2008 | 26.60 | 26.73 | 26.03 | 26.55 | 160,008 | -0.12(-0.46%) |
Jul 18, 2008 | 26.00 | 26.98 | 25.99 | 26.67 | 371,656 | +0.51(+1.96%) |
Jul 17, 2008 | 26.23 | 26.46 | 25.80 | 26.16 | 451,722 | -0.10(-0.36%) |
Jul 16, 2008 | 25.99 | 26.50 | 25.76 | 26.25 | 238,158 | +0.54(+2.11%) |
Jul 15, 2008 | 25.99 | 26.18 | 25.51 | 25.71 | 175,549 | -0.37(-1.42%) |
Jul 14, 2008 | 26.51 | 26.62 | 25.95 | 26.08 | 226,857 | +0.14(+0.55%) |
Jul 11, 2008 | 26.01 | 26.21 | 25.70 | 25.94 | 291,015 | -0.46(-1.73%) |
Jul 10, 2008 | 26.01 | 26.74 | 25.82 | 26.39 | 294,946 | +0.03(+0.11%) |
Jul 09, 2008 | 27.29 | 27.52 | 26.32 | 26.37 | 229,562 | -1.14(-4.15%) |
Jul 08, 2008 | 26.80 | 27.63 | 26.80 | 27.51 | 293,186 | +0.67(+2.48%) |
Jul 07, 2008 | 26.51 | 27.45 | 26.31 | 26.84 | 274,623 | +0.19(+0.71%) |
Jul 04, 2008 | 27.27 | 27.27 | 26.47 | 26.65 | 228,099 | +0.00(+0.00%) |
Jul 03, 2008 | 27.27 | 27.27 | 26.47 | 26.65 | 228,099 | -0.24(-0.88%) |
Jul 02, 2008 | 28.43 | 28.69 | 26.85 | 26.89 | 530,625 | -1.55(-5.45%) |
Jul 01, 2008 | 27.60 | 28.71 | 27.40 | 28.44 | 392,262 | +0.34(+1.22%) |
Jun 30, 2008 | 28.49 | 28.83 | 27.88 | 28.10 | 370,481 | -0.78(-2.70%) |
Jun 27, 2008 | 29.17 | 29.45 | 28.81 | 28.87 | 284,136 | -0.42(-1.43%) |
Jun 26, 2008 | 29.50 | 29.81 | 29.18 | 29.29 | 302,182 | -1.41(-4.58%) |
Jun 25, 2008 | 29.76 | 30.85 | 29.76 | 30.70 | 544,660 | +1.55(+5.31%) |
Jun 24, 2008 | 29.70 | 29.76 | 28.76 | 29.15 | 295,627 | -0.87(-2.91%) |
Jun 23, 2008 | 30.61 | 30.88 | 29.73 | 30.02 | 300,657 | -0.85(-2.74%) |
Jun 20, 2008 | 31.49 | 31.65 | 30.76 | 30.87 | 196,033 | -0.66(-2.08%) |
Jun 19, 2008 | 31.26 | 31.64 | 31.02 | 31.53 | 153,768 | +0.31(+1.00%) |
Jun 18, 2008 | 31.13 | 31.54 | 31.12 | 31.21 | 282,124 | -0.37(-1.17%) |
Jun 17, 2008 | 31.28 | 31.83 | 31.26 | 31.58 | 202,488 | +0.37(+1.19%) |
Jun 16, 2008 | 30.46 | 31.35 | 30.20 | 31.21 | 450,155 | -0.56(-1.76%) |
Jun 13, 2008 | 31.35 | 31.77 | 31.08 | 31.77 | 122,386 | +0.50(+1.61%) |
Jun 12, 2008 | 30.65 | 31.66 | 30.65 | 31.27 | 116,774 | +0.45(+1.45%) |
Jun 11, 2008 | 31.38 | 31.54 | 30.57 | 30.82 | 206,574 | -0.85(-2.67%) |
Jun 10, 2008 | 31.95 | 32.05 | 30.80 | 31.67 | 323,490 | -0.12(-0.39%) |
Jun 09, 2008 | 32.30 | 32.30 | 31.69 | 31.79 | 189,913 | -0.30(-0.95%) |
Jun 06, 2008 | 31.96 | 32.61 | 31.96 | 32.10 | 166,355 | -0.20(-0.62%) |
Jun 05, 2008 | 31.42 | 32.30 | 31.36 | 32.30 | 241,515 | +1.48(+4.81%) |
Jun 04, 2008 | 30.33 | 31.13 | 29.95 | 30.81 | 491,321 | -0.12(-0.40%) |
Jun 03, 2008 | 31.69 | 31.69 | 30.74 | 30.94 | 193,689 | -0.64(-2.02%) |
Jun 02, 2008 | 32.46 | 32.46 | 30.53 | 31.57 | 393,652 | -1.68(-5.06%) |
May 30, 2008 | 32.77 | 33.25 | 32.70 | 33.25 | 101,515 | +0.59(+1.80%) |
May 29, 2008 | 32.93 | 33.03 | 32.43 | 32.67 | 109,427 | -0.46(-1.38%) |
May 28, 2008 | 32.87 | 33.21 | 32.48 | 33.12 | 120,501 | +0.44(+1.34%) |
May 27, 2008 | 32.18 | 32.83 | 31.62 | 32.68 | 179,550 | +0.18(+0.56%) |
May 26, 2008 | 32.88 | 33.17 | 32.36 | 32.50 | 131,770 | +0.00(+0.00%) |
May 23, 2008 | 32.88 | 33.17 | 32.36 | 32.50 | 131,770 | -0.61(-1.84%) |
May 22, 2008 | 33.04 | 33.71 | 32.95 | 33.11 | 467,278 | +0.23(+0.69%) |
May 21, 2008 | 32.78 | 33.79 | 32.64 | 32.88 | 437,074 | +0.40(+1.23%) |
May 20, 2008 | 32.91 | 33.10 | 32.38 | 32.49 | 313,213 | -0.63(-1.89%) |
May 19, 2008 | 32.70 | 34.08 | 32.50 | 33.11 | 574,483 | +0.37(+1.13%) |
May 16, 2008 | 31.35 | 32.74 | 31.34 | 32.74 | 475,878 | +1.32(+4.20%) |
May 15, 2008 | 31.54 | 31.94 | 30.88 | 31.42 | 389,879 | -0.20(-0.63%) |
May 14, 2008 | 30.96 | 31.68 | 30.50 | 31.62 | 926,948 | +2.21(+7.53%) |
May 13, 2008 | 29.93 | 29.96 | 29.31 | 29.41 | 401,827 | -0.52(-1.75%) |
May 12, 2008 | 29.69 | 30.07 | 29.52 | 29.93 | 128,079 | +0.34(+1.16%) |
May 09, 2008 | 30.13 | 30.13 | 29.45 | 29.59 | 125,177 | -0.87(-2.87%) |
May 08, 2008 | 29.56 | 30.65 | 29.43 | 30.46 | 201,500 | +0.90(+3.05%) |
May 07, 2008 | 29.73 | 30.02 | 29.47 | 29.56 | 169,263 | -0.18(-0.61%) |
May 06, 2008 | 29.52 | 30.21 | 29.26 | 29.74 | 342,457 | -0.35(-1.17%) |
May 05, 2008 | 30.42 | 30.42 | 29.88 | 30.09 | 239,600 | -0.58(-1.89%) |
May 02, 2008 | 30.88 | 31.01 | 30.19 | 30.67 | 100,206 | +0.15(+0.50%) |