Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.63 | 23.35 | 22.43 | 22.87 | 857,297 | +0.37(+1.64%) |
Apr 29, 2009 | 22.03 | 22.73 | 21.89 | 22.50 | 491,272 | +0.62(+2.82%) |
Apr 28, 2009 | 20.57 | 22.07 | 20.57 | 21.88 | 708,730 | +1.01(+4.86%) |
Apr 27, 2009 | 21.70 | 22.14 | 20.61 | 20.87 | 415,655 | -1.40(-6.29%) |
Apr 24, 2009 | 20.88 | 22.55 | 20.28 | 22.27 | 738,561 | +1.73(+8.42%) |
Apr 23, 2009 | 20.46 | 20.66 | 19.37 | 20.54 | 970,141 | -0.67(-3.14%) |
Apr 22, 2009 | 20.42 | 22.29 | 20.28 | 21.21 | 568,912 | +0.42(+2.01%) |
Apr 21, 2009 | 19.99 | 20.89 | 19.60 | 20.79 | 398,061 | +0.65(+3.21%) |
Apr 20, 2009 | 21.12 | 21.68 | 19.80 | 20.14 | 671,964 | -1.56(-7.19%) |
Apr 17, 2009 | 21.12 | 22.25 | 20.76 | 21.70 | 616,473 | +0.71(+3.36%) |
Apr 16, 2009 | 20.22 | 21.25 | 19.93 | 21.00 | 468,703 | +0.93(+4.66%) |
Apr 15, 2009 | 20.08 | 20.28 | 19.33 | 20.06 | 298,328 | +0.06(+0.30%) |
Apr 14, 2009 | 20.23 | 21.29 | 19.88 | 20.00 | 715,783 | -0.06(-0.30%) |
Apr 13, 2009 | 20.31 | 20.31 | 19.01 | 20.06 | 447,006 | -0.60(-2.89%) |
Apr 09, 2009 | 19.44 | 20.66 | 19.39 | 20.66 | 899,281 | +1.94(+10.36%) |
Apr 08, 2009 | 18.11 | 18.73 | 17.57 | 18.72 | 546,029 | +0.71(+3.92%) |
Apr 07, 2009 | 18.62 | 18.71 | 17.88 | 18.01 | 304,314 | -0.90(-4.78%) |
Apr 06, 2009 | 19.61 | 19.66 | 18.51 | 18.92 | 325,084 | -1.04(-5.23%) |
Apr 03, 2009 | 19.28 | 19.97 | 19.05 | 19.96 | 435,306 | +0.69(+3.56%) |
Apr 02, 2009 | 17.72 | 19.64 | 16.92 | 19.28 | 883,714 | +1.96(+11.31%) |
Apr 01, 2009 | 16.60 | 17.37 | 16.43 | 17.32 | 384,137 | +0.42(+2.47%) |
Mar 31, 2009 | 16.92 | 17.48 | 16.42 | 16.90 | 360,285 | +0.27(+1.61%) |
Mar 30, 2009 | 16.95 | 17.34 | 16.40 | 16.63 | 388,001 | -2.79(-14.38%) |
Mar 26, 2009 | 16.87 | 19.49 | 16.34 | 19.43 | 1,267,922 | +2.98(+18.14%) |
Mar 25, 2009 | 16.02 | 17.02 | 15.80 | 16.44 | 885,250 | +0.50(+3.12%) |
Mar 24, 2009 | 15.24 | 16.64 | 14.55 | 15.95 | 2,368,401 | -2.12(-11.72%) |
Mar 23, 2009 | 17.52 | 18.06 | 16.56 | 18.06 | 475,193 | +1.53(+9.26%) |
Mar 20, 2009 | 17.73 | 17.73 | 16.30 | 16.53 | 424,498 | -0.99(-5.67%) |
Mar 19, 2009 | 18.12 | 18.12 | 17.37 | 17.53 | 373,166 | -0.60(-3.29%) |
Mar 18, 2009 | 17.54 | 18.12 | 16.77 | 18.12 | 606,599 | +0.82(+4.71%) |
Mar 17, 2009 | 17.02 | 17.31 | 16.86 | 17.31 | 376,436 | +0.33(+1.93%) |
Mar 16, 2009 | 16.35 | 17.34 | 16.35 | 16.98 | 625,134 | +0.17(+1.01%) |
Mar 13, 2009 | 16.70 | 17.15 | 16.42 | 16.81 | 304,415 | +0.17(+1.02%) |
Mar 12, 2009 | 15.69 | 16.67 | 14.92 | 16.64 | 422,852 | +0.83(+5.22%) |
Mar 11, 2009 | 16.41 | 16.71 | 15.31 | 15.82 | 784,697 | -0.43(-2.63%) |
Mar 10, 2009 | 16.02 | 16.90 | 15.82 | 16.25 | 759,265 | +0.51(+3.22%) |
Mar 09, 2009 | 15.54 | 16.52 | 15.54 | 15.74 | 280,657 | -0.04(-0.25%) |
Mar 06, 2009 | 16.26 | 16.54 | 15.39 | 15.78 | 454,637 | -0.31(-1.92%) |
Mar 05, 2009 | 17.54 | 17.55 | 16.03 | 16.09 | 657,883 | -1.89(-10.51%) |
Mar 04, 2009 | 17.20 | 18.20 | 16.92 | 17.98 | 725,007 | +1.01(+5.98%) |
Mar 02, 2009 | 17.57 | 18.57 | 16.67 | 16.96 | 709,478 | -0.89(-5.01%) |
Feb 27, 2009 | 16.97 | 18.36 | 16.91 | 17.86 | 790,563 | +0.61(+3.52%) |
Feb 26, 2009 | 18.19 | 18.19 | 17.07 | 17.25 | 861,622 | -0.72(-3.98%) |
Feb 25, 2009 | 19.21 | 19.21 | 17.00 | 17.97 | 1,314,389 | -1.46(-7.52%) |
Feb 24, 2009 | 18.95 | 19.62 | 18.53 | 19.43 | 596,685 | +0.84(+4.49%) |
Feb 23, 2009 | 19.75 | 20.23 | 18.41 | 18.59 | 547,449 | -1.03(-5.27%) |
Feb 20, 2009 | 19.41 | 19.96 | 19.23 | 19.63 | 456,757 | -0.10(-0.50%) |
Feb 19, 2009 | 20.24 | 20.58 | 19.62 | 19.72 | 305,707 | -0.18(-0.90%) |
Feb 18, 2009 | 20.44 | 20.59 | 19.59 | 19.90 | 363,970 | -0.41(-2.01%) |
Feb 17, 2009 | 20.68 | 20.84 | 19.78 | 20.31 | 576,333 | -0.86(-4.04%) |
Feb 13, 2009 | 21.92 | 21.92 | 21.05 | 21.17 | 405,803 | -0.80(-3.62%) |
Feb 12, 2009 | 21.18 | 22.14 | 21.08 | 21.96 | 666,940 | -0.41(-1.82%) |
Feb 11, 2009 | 22.50 | 23.08 | 21.90 | 22.37 | 849,545 | -1.30(-5.50%) |
Feb 10, 2009 | 24.42 | 24.95 | 23.40 | 23.67 | 554,105 | -0.85(-3.45%) |
Feb 09, 2009 | 25.16 | 25.51 | 24.22 | 24.52 | 242,866 | -0.69(-2.72%) |
Feb 06, 2009 | 23.69 | 25.51 | 23.69 | 25.20 | 439,063 | +1.41(+5.93%) |
Feb 05, 2009 | 23.23 | 24.22 | 23.04 | 23.79 | 377,749 | +0.44(+1.87%) |
Feb 04, 2009 | 23.72 | 24.42 | 23.23 | 23.35 | 482,134 | -0.44(-1.84%) |
Feb 03, 2009 | 22.25 | 24.14 | 22.25 | 23.79 | 777,068 | +1.68(+7.60%) |
Feb 02, 2009 | 21.95 | 22.53 | 21.52 | 22.11 | 934,475 | -0.46(-2.03%) |
Jan 30, 2009 | 23.51 | 23.94 | 21.43 | 22.57 | 1,414,365 | +2.10(+10.25%) |
Jan 29, 2009 | 20.79 | 20.86 | 20.02 | 20.47 | 594,475 | -0.67(-3.15%) |
Jan 28, 2009 | 20.67 | 21.60 | 20.40 | 21.14 | 687,956 | +0.94(+4.68%) |
Jan 27, 2009 | 19.72 | 20.38 | 19.57 | 20.19 | 427,331 | +0.61(+3.10%) |
Jan 26, 2009 | 19.32 | 20.32 | 19.23 | 19.59 | 619,930 | +0.36(+1.86%) |
Jan 23, 2009 | 18.14 | 19.63 | 17.93 | 19.23 | 857,190 | +0.69(+3.70%) |
Jan 22, 2009 | 18.85 | 19.73 | 18.18 | 18.54 | 630,494 | -0.83(-4.26%) |
Jan 21, 2009 | 17.90 | 19.53 | 17.90 | 19.37 | 576,112 | +1.16(+6.39%) |
Jan 20, 2009 | 20.13 | 20.73 | 18.04 | 18.20 | 870,665 | -2.73(-13.06%) |
Jan 16, 2009 | 22.57 | 22.57 | 20.19 | 20.94 | 818,959 | -1.37(-6.15%) |
Jan 15, 2009 | 22.08 | 22.40 | 21.13 | 22.31 | 503,945 | +0.47(+2.14%) |
Jan 14, 2009 | 22.58 | 23.21 | 21.71 | 21.84 | 399,054 | -1.18(-5.14%) |
Jan 13, 2009 | 23.52 | 24.06 | 22.86 | 23.03 | 339,283 | -0.65(-2.73%) |
Jan 12, 2009 | 24.05 | 24.10 | 23.40 | 23.67 | 302,920 | -0.41(-1.69%) |
Jan 09, 2009 | 25.88 | 25.88 | 23.94 | 24.08 | 370,187 | -1.79(-6.92%) |
Jan 08, 2009 | 25.97 | 26.60 | 25.78 | 25.87 | 230,438 | -0.13(-0.50%) |
Jan 07, 2009 | 27.44 | 27.59 | 25.35 | 26.00 | 351,587 | -2.11(-7.50%) |
Jan 06, 2009 | 26.43 | 28.30 | 25.77 | 28.11 | 566,658 | +1.81(+6.88%) |
Jan 05, 2009 | 26.85 | 27.13 | 25.88 | 26.30 | 377,821 | -0.56(-2.07%) |
Jan 02, 2009 | 26.44 | 26.98 | 25.87 | 26.85 | 220,268 | +0.48(+1.81%) |
Dec 31, 2008 | 24.86 | 26.69 | 24.86 | 26.38 | 354,043 | +1.83(+7.45%) |
Dec 30, 2008 | 23.86 | 24.62 | 23.63 | 24.55 | 403,095 | +0.93(+3.96%) |
Dec 29, 2008 | 23.76 | 24.33 | 23.22 | 23.61 | 265,186 | -0.16(-0.67%) |
Dec 26, 2008 | 23.61 | 23.79 | 23.28 | 23.77 | 152,131 | +0.11(+0.46%) |
Dec 24, 2008 | 23.20 | 23.75 | 22.77 | 23.66 | 118,092 | +0.54(+2.32%) |
Dec 23, 2008 | 23.29 | 23.67 | 22.76 | 23.13 | 388,330 | +0.43(+1.88%) |
Dec 22, 2008 | 23.63 | 23.78 | 22.08 | 22.70 | 320,328 | -0.74(-3.14%) |
Dec 19, 2008 | 23.72 | 24.19 | 23.00 | 23.43 | 588,869 | +0.22(+0.94%) |
Dec 18, 2008 | 24.35 | 24.35 | 22.97 | 23.21 | 635,071 | -1.12(-4.62%) |
Dec 17, 2008 | 22.79 | 24.94 | 22.79 | 24.34 | 461,204 | +1.33(+5.79%) |
Dec 16, 2008 | 22.50 | 23.04 | 21.65 | 23.01 | 605,368 | +0.88(+4.00%) |
Dec 15, 2008 | 23.08 | 23.37 | 21.91 | 22.12 | 415,980 | -0.80(-3.47%) |
Dec 12, 2008 | 21.18 | 23.34 | 20.80 | 22.92 | 559,442 | +1.22(+5.64%) |
Dec 11, 2008 | 24.40 | 24.40 | 21.38 | 21.69 | 735,590 | -3.03(-12.26%) |
Dec 10, 2008 | 25.20 | 26.11 | 24.32 | 24.73 | 372,440 | -0.09(-0.36%) |
Dec 09, 2008 | 25.94 | 26.39 | 24.24 | 24.82 | 508,635 | -1.54(-5.85%) |
Dec 08, 2008 | 24.87 | 27.03 | 24.09 | 26.36 | 504,867 | +1.75(+7.11%) |
Dec 05, 2008 | 24.06 | 24.73 | 22.08 | 24.61 | 860,699 | -0.35(-1.39%) |
Dec 04, 2008 | 24.60 | 26.61 | 24.30 | 24.95 | 780,657 | -0.17(-0.67%) |
Dec 03, 2008 | 24.08 | 25.61 | 23.75 | 25.12 | 411,259 | +0.01(+0.04%) |
Dec 02, 2008 | 24.25 | 25.52 | 23.33 | 25.11 | 568,105 | +1.53(+6.49%) |
Dec 01, 2008 | 25.68 | 26.84 | 23.43 | 23.58 | 479,734 | -2.96(-11.16%) |
Nov 28, 2008 | 26.60 | 27.44 | 25.85 | 26.55 | 135,751 | -0.40(-1.48%) |
Nov 26, 2008 | 25.70 | 26.98 | 25.46 | 26.94 | 362,586 | +0.96(+3.71%) |
Nov 25, 2008 | 25.62 | 26.13 | 24.39 | 25.98 | 598,337 | +0.76(+3.00%) |
Nov 24, 2008 | 23.58 | 25.61 | 23.58 | 25.22 | 512,224 | +1.95(+8.37%) |
Nov 21, 2008 | 22.28 | 23.29 | 20.98 | 23.27 | 643,498 | +1.42(+6.51%) |
Nov 20, 2008 | 23.21 | 23.23 | 21.69 | 21.85 | 725,705 | -1.51(-6.47%) |
Nov 19, 2008 | 25.92 | 26.31 | 23.34 | 23.36 | 407,634 | -2.64(-10.17%) |
Nov 18, 2008 | 26.18 | 27.49 | 25.46 | 26.01 | 525,968 | -0.13(-0.49%) |
Nov 17, 2008 | 26.24 | 26.89 | 25.65 | 26.14 | 534,374 | -0.31(-1.17%) |
Nov 14, 2008 | 28.25 | 28.58 | 26.30 | 26.45 | 563,051 | -2.43(-8.40%) |
Nov 13, 2008 | 26.05 | 29.01 | 25.22 | 28.87 | 545,524 | +2.95(+11.39%) |
Nov 12, 2008 | 27.63 | 27.83 | 25.85 | 25.92 | 549,838 | -0.91(-3.41%) |
Nov 11, 2008 | 26.82 | 27.88 | 26.13 | 26.83 | 429,743 | -0.18(-0.66%) |
Nov 10, 2008 | 26.64 | 27.68 | 26.46 | 27.01 | 559,995 | +1.15(+4.46%) |
Nov 07, 2008 | 25.89 | 26.44 | 25.20 | 25.86 | 471,930 | +0.28(+1.09%) |
Nov 06, 2008 | 26.56 | 26.83 | 25.41 | 25.58 | 589,485 | -1.12(-4.21%) |
Nov 05, 2008 | 29.61 | 30.56 | 26.52 | 26.70 | 723,357 | -3.25(-10.85%) |
Nov 04, 2008 | 30.51 | 30.87 | 29.42 | 29.96 | 490,331 | +0.51(+1.72%) |
Nov 03, 2008 | 29.79 | 31.87 | 28.48 | 29.45 | 632,399 | -1.82(-5.82%) |
Oct 31, 2008 | 29.55 | 31.70 | 29.06 | 31.27 | 447,707 | +1.70(+5.75%) |
Oct 30, 2008 | 28.49 | 29.71 | 27.61 | 29.57 | 412,341 | +2.06(+7.48%) |
Oct 29, 2008 | 26.03 | 28.82 | 24.94 | 27.51 | 563,865 | +1.80(+7.00%) |
Oct 28, 2008 | 25.45 | 25.94 | 22.90 | 25.71 | 683,024 | +0.76(+3.03%) |
Oct 27, 2008 | 25.22 | 26.51 | 24.90 | 24.95 | 506,629 | -0.62(-2.41%) |
Oct 24, 2008 | 25.19 | 26.69 | 22.87 | 25.57 | 859,748 | -0.54(-2.06%) |
Oct 23, 2008 | 30.01 | 30.01 | 24.66 | 26.11 | 1,419,596 | -4.62(-15.04%) |
Oct 22, 2008 | 31.94 | 33.41 | 29.64 | 30.73 | 1,122,352 | -1.91(-5.85%) |
Oct 21, 2008 | 32.95 | 34.05 | 32.09 | 32.64 | 506,395 | -0.84(-2.49%) |
Oct 20, 2008 | 31.29 | 33.95 | 30.42 | 33.47 | 421,497 | +2.51(+8.09%) |
Oct 17, 2008 | 32.33 | 32.97 | 30.14 | 30.97 | 717,122 | -2.54(-7.57%) |
Oct 16, 2008 | 30.37 | 33.73 | 28.76 | 33.50 | 596,974 | +3.25(+10.75%) |
Oct 15, 2008 | 33.12 | 33.91 | 30.20 | 30.25 | 600,417 | -3.46(-10.26%) |
Oct 14, 2008 | 34.00 | 35.04 | 32.22 | 33.71 | 415,989 | +0.26(+0.77%) |
Oct 13, 2008 | 30.68 | 33.56 | 29.60 | 33.45 | 541,235 | +3.03(+9.97%) |
Oct 10, 2008 | 27.33 | 30.45 | 24.37 | 30.42 | 896,062 | +2.07(+7.29%) |
Oct 09, 2008 | 31.23 | 32.12 | 28.18 | 28.35 | 466,059 | -2.28(-7.43%) |
Oct 08, 2008 | 29.83 | 32.13 | 28.86 | 30.63 | 640,217 | -0.22(-0.71%) |
Oct 07, 2008 | 32.76 | 33.62 | 30.73 | 30.85 | 393,257 | -1.25(-3.90%) |
Oct 06, 2008 | 31.52 | 33.04 | 30.15 | 32.10 | 388,322 | -0.09(-0.28%) |
Oct 03, 2008 | 33.04 | 33.91 | 32.15 | 32.19 | 529,418 | -0.22(-0.67%) |
Oct 02, 2008 | 35.77 | 35.98 | 31.77 | 32.41 | 541,450 | -3.88(-10.68%) |
Oct 01, 2008 | 37.08 | 37.11 | 36.09 | 36.29 | 311,422 | -1.14(-3.05%) |
Sep 30, 2008 | 36.65 | 38.56 | 36.09 | 37.43 | 493,133 | +1.06(+2.93%) |
Sep 29, 2008 | 37.88 | 37.88 | 35.10 | 36.37 | 487,171 | -2.23(-5.77%) |
Sep 26, 2008 | 37.92 | 39.03 | 37.55 | 38.59 | 303,117 | -0.17(-0.44%) |
Sep 25, 2008 | 38.57 | 39.62 | 38.57 | 38.76 | 236,652 | +0.17(+0.44%) |
Sep 24, 2008 | 39.55 | 39.67 | 38.54 | 38.59 | 223,290 | -0.75(-1.90%) |
Sep 23, 2008 | 40.40 | 41.08 | 38.94 | 39.34 | 269,460 | -0.86(-2.15%) |
Sep 22, 2008 | 41.46 | 41.61 | 39.84 | 40.21 | 280,470 | -1.30(-3.14%) |
Sep 19, 2008 | 41.20 | 44.18 | 41.20 | 41.51 | 1,032,893 | +1.94(+4.90%) |
Sep 18, 2008 | 38.43 | 39.79 | 35.79 | 39.57 | 673,828 | +2.11(+5.63%) |
Sep 17, 2008 | 38.76 | 39.33 | 36.59 | 37.46 | 502,666 | -2.46(-6.15%) |
Sep 16, 2008 | 40.07 | 40.27 | 38.36 | 39.92 | 535,152 | +0.18(+0.45%) |
Sep 15, 2008 | 39.65 | 40.27 | 38.75 | 39.74 | 448,369 | +0.11(+0.28%) |
Sep 12, 2008 | 39.03 | 39.74 | 38.76 | 39.63 | 389,231 | +0.14(+0.35%) |
Sep 11, 2008 | 38.96 | 39.97 | 38.35 | 39.49 | 442,520 | +0.07(+0.18%) |
Sep 10, 2008 | 38.10 | 39.82 | 38.00 | 39.42 | 500,385 | +1.82(+4.84%) |
Sep 09, 2008 | 38.98 | 39.60 | 37.59 | 37.60 | 538,019 | -1.61(-4.11%) |
Sep 08, 2008 | 39.23 | 39.66 | 38.53 | 39.21 | 337,576 | +0.88(+2.31%) |
Sep 05, 2008 | 38.38 | 38.76 | 37.16 | 38.33 | 355,933 | -0.37(-0.95%) |
Sep 04, 2008 | 39.35 | 39.81 | 37.67 | 38.69 | 476,723 | -1.07(-2.70%) |
Sep 03, 2008 | 39.69 | 39.86 | 39.18 | 39.77 | 451,701 | +0.09(+0.23%) |
Sep 02, 2008 | 40.43 | 41.21 | 39.24 | 39.68 | 469,036 | -0.03(-0.08%) |
Aug 29, 2008 | 39.92 | 40.47 | 39.50 | 39.71 | 424,515 | -0.31(-0.77%) |
Aug 28, 2008 | 38.54 | 40.38 | 38.51 | 40.02 | 415,977 | +1.69(+4.41%) |
Aug 27, 2008 | 37.53 | 39.17 | 36.81 | 38.33 | 341,385 | +0.87(+2.34%) |
Aug 26, 2008 | 37.28 | 37.64 | 36.73 | 37.45 | 365,347 | -0.01(-0.03%) |
Aug 25, 2008 | 38.45 | 38.45 | 36.76 | 37.46 | 186,049 | -1.19(-3.09%) |
Aug 22, 2008 | 37.43 | 38.92 | 36.82 | 38.65 | 389,172 | +1.54(+4.15%) |
Aug 21, 2008 | 37.66 | 38.33 | 36.87 | 37.11 | 502,283 | -0.87(-2.30%) |
Aug 20, 2008 | 39.56 | 39.57 | 37.77 | 37.99 | 403,926 | -1.25(-3.19%) |
Aug 19, 2008 | 40.44 | 40.68 | 39.02 | 39.24 | 365,054 | -1.53(-3.76%) |
Aug 18, 2008 | 40.62 | 40.98 | 40.21 | 40.77 | 446,538 | +0.43(+1.06%) |
Aug 15, 2008 | 40.71 | 40.71 | 39.26 | 40.34 | 498,048 | +0.03(+0.07%) |
Aug 14, 2008 | 39.58 | 40.62 | 39.58 | 40.31 | 382,911 | +0.45(+1.12%) |
Aug 13, 2008 | 39.35 | 40.30 | 38.32 | 39.87 | 342,611 | +0.55(+1.39%) |
Aug 12, 2008 | 40.32 | 40.32 | 38.89 | 39.32 | 507,388 | -1.21(-2.99%) |
Aug 11, 2008 | 39.53 | 41.36 | 39.32 | 40.53 | 413,123 | +1.00(+2.54%) |
Aug 08, 2008 | 37.69 | 39.99 | 37.48 | 39.53 | 366,832 | +1.96(+5.21%) |
Aug 07, 2008 | 38.37 | 38.42 | 37.37 | 37.57 | 303,098 | -1.16(-3.00%) |
Aug 06, 2008 | 38.98 | 38.98 | 37.53 | 38.73 | 405,943 | -0.29(-0.74%) |
Aug 05, 2008 | 38.47 | 39.20 | 37.83 | 39.02 | 469,103 | +1.08(+2.86%) |
Aug 04, 2008 | 37.40 | 38.53 | 36.66 | 37.94 | 363,156 | +0.59(+1.57%) |
Aug 01, 2008 | 38.26 | 38.45 | 37.01 | 37.35 | 508,849 | -1.28(-3.32%) |
Jul 31, 2008 | 38.28 | 39.17 | 37.94 | 38.63 | 284,802 | -0.12(-0.31%) |
Jul 30, 2008 | 39.48 | 40.16 | 38.32 | 38.75 | 442,137 | -0.42(-1.07%) |
Jul 29, 2008 | 39.17 | 39.31 | 37.13 | 39.17 | 549,949 | +2.17(+5.86%) |
Jul 28, 2008 | 37.70 | 38.35 | 36.62 | 37.00 | 480,864 | -0.49(-1.30%) |
Jul 25, 2008 | 37.46 | 37.87 | 36.88 | 37.49 | 363,806 | +0.51(+1.37%) |
Jul 24, 2008 | 37.43 | 37.75 | 35.90 | 36.98 | 888,581 | -0.68(-1.80%) |
Jul 23, 2008 | 37.40 | 37.66 | 36.21 | 37.66 | 1,138,230 | +0.26(+0.69%) |
Jul 22, 2008 | 36.14 | 37.51 | 36.01 | 37.40 | 518,234 | +1.22(+3.38%) |
Jul 21, 2008 | 36.70 | 36.78 | 35.67 | 36.18 | 560,267 | -0.24(-0.66%) |
Jul 18, 2008 | 36.03 | 36.72 | 35.32 | 36.42 | 515,624 | +0.49(+1.36%) |
Jul 17, 2008 | 36.21 | 36.28 | 35.02 | 35.93 | 495,501 | +0.01(+0.03%) |
Jul 16, 2008 | 33.71 | 36.19 | 33.71 | 35.92 | 643,433 | +2.41(+7.18%) |
Jul 15, 2008 | 33.21 | 34.44 | 32.55 | 33.51 | 543,313 | +0.28(+0.84%) |
Jul 14, 2008 | 33.67 | 34.12 | 32.88 | 33.24 | 548,418 | -0.23(-0.68%) |
Jul 11, 2008 | 32.30 | 33.69 | 31.32 | 33.46 | 471,428 | +0.81(+2.47%) |
Jul 10, 2008 | 31.80 | 33.30 | 31.28 | 32.66 | 388,872 | +0.55(+1.70%) |
Jul 09, 2008 | 32.43 | 32.91 | 31.99 | 32.11 | 432,073 | -0.25(-0.77%) |
Jul 08, 2008 | 31.58 | 32.52 | 31.10 | 32.36 | 663,490 | +0.90(+2.88%) |
Jul 07, 2008 | 31.38 | 32.86 | 30.90 | 31.46 | 409,158 | +0.33(+1.05%) |
Jul 04, 2008 | 31.85 | 32.04 | 30.82 | 31.13 | 239,356 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.04 | 30.82 | 31.13 | 239,356 | -0.63(-1.97%) |
Jul 02, 2008 | 34.00 | 34.34 | 31.59 | 31.75 | 326,882 | -2.35(-6.88%) |
Jul 01, 2008 | 33.64 | 34.49 | 33.11 | 34.10 | 326,738 | +0.17(+0.50%) |
Jun 30, 2008 | 33.87 | 34.75 | 33.51 | 33.93 | 430,447 | -0.57(-1.64%) |
Jun 27, 2008 | 33.76 | 34.54 | 33.41 | 34.50 | 747,060 | +0.73(+2.15%) |
Jun 26, 2008 | 33.96 | 34.20 | 33.51 | 33.77 | 346,568 | -0.70(-2.02%) |
Jun 25, 2008 | 33.03 | 35.28 | 33.03 | 34.47 | 515,420 | +1.52(+4.62%) |
Jun 24, 2008 | 33.21 | 33.72 | 32.08 | 32.95 | 584,079 | -0.58(-1.72%) |
Jun 23, 2008 | 34.45 | 35.18 | 33.40 | 33.52 | 269,146 | -0.79(-2.29%) |
Jun 20, 2008 | 35.16 | 35.25 | 33.24 | 34.31 | 814,529 | -1.14(-3.22%) |
Jun 19, 2008 | 33.12 | 35.58 | 32.97 | 35.45 | 597,200 | +2.32(+6.99%) |
Jun 18, 2008 | 33.03 | 33.23 | 32.44 | 33.14 | 344,995 | -0.12(-0.36%) |
Jun 17, 2008 | 32.60 | 33.56 | 32.58 | 33.26 | 407,336 | +0.88(+2.73%) |
Jun 16, 2008 | 32.47 | 32.65 | 31.86 | 32.37 | 272,541 | -0.17(-0.52%) |
Jun 13, 2008 | 32.26 | 32.60 | 31.59 | 32.54 | 212,693 | +0.69(+2.15%) |
Jun 12, 2008 | 32.68 | 33.00 | 31.56 | 31.85 | 461,055 | -0.69(-2.11%) |
Jun 11, 2008 | 33.90 | 34.40 | 32.54 | 32.54 | 265,116 | -1.46(-4.30%) |
Jun 10, 2008 | 33.82 | 34.33 | 33.19 | 34.00 | 521,325 | +0.20(+0.59%) |
Jun 09, 2008 | 33.73 | 33.90 | 32.82 | 33.80 | 349,916 | +0.59(+1.77%) |
Jun 06, 2008 | 34.76 | 34.86 | 33.08 | 33.22 | 319,032 | -2.12(-5.99%) |
Jun 05, 2008 | 35.28 | 35.74 | 34.96 | 35.33 | 357,300 | +0.09(+0.25%) |
Jun 04, 2008 | 34.41 | 36.02 | 33.85 | 35.24 | 431,859 | +0.63(+1.81%) |
Jun 03, 2008 | 35.48 | 36.03 | 34.28 | 34.62 | 312,549 | -0.66(-1.86%) |
Jun 02, 2008 | 35.83 | 36.21 | 34.80 | 35.27 | 307,997 | -0.60(-1.66%) |
May 30, 2008 | 35.69 | 36.01 | 35.30 | 35.87 | 302,764 | +0.35(+0.98%) |
May 29, 2008 | 36.07 | 36.11 | 35.13 | 35.52 | 376,460 | -0.59(-1.62%) |
May 28, 2008 | 34.24 | 36.43 | 33.89 | 36.11 | 662,724 | +2.01(+5.89%) |
May 27, 2008 | 32.64 | 34.22 | 32.58 | 34.10 | 230,656 | +1.56(+4.80%) |
May 26, 2008 | 32.93 | 33.29 | 32.00 | 32.54 | 426,092 | +0.00(+0.00%) |
May 23, 2008 | 32.93 | 33.29 | 32.00 | 32.54 | 426,092 | -0.53(-1.59%) |
May 22, 2008 | 32.49 | 33.44 | 32.29 | 33.07 | 360,532 | +0.24(+0.73%) |
May 21, 2008 | 32.63 | 33.77 | 32.38 | 32.83 | 403,667 | +0.36(+1.10%) |
May 20, 2008 | 32.59 | 32.99 | 32.28 | 32.47 | 248,806 | -0.33(-1.00%) |
May 19, 2008 | 33.06 | 33.73 | 32.57 | 32.80 | 341,531 | -0.25(-0.75%) |
May 16, 2008 | 33.89 | 33.89 | 32.46 | 33.05 | 272,256 | -0.53(-1.57%) |
May 15, 2008 | 33.36 | 33.66 | 32.52 | 33.57 | 262,976 | +0.22(+0.66%) |
May 14, 2008 | 32.82 | 33.85 | 32.73 | 33.36 | 435,693 | +0.62(+1.88%) |
May 13, 2008 | 32.11 | 32.81 | 31.83 | 32.74 | 346,018 | +0.69(+2.14%) |
May 12, 2008 | 30.93 | 32.26 | 30.33 | 32.05 | 459,000 | +1.13(+3.67%) |
May 09, 2008 | 31.11 | 31.38 | 30.64 | 30.92 | 167,110 | -0.71(-2.23%) |
May 08, 2008 | 30.84 | 31.81 | 30.84 | 31.63 | 479,531 | +0.90(+2.94%) |
May 07, 2008 | 32.21 | 32.66 | 30.60 | 30.72 | 362,681 | -1.38(-4.30%) |
May 06, 2008 | 31.96 | 32.31 | 31.45 | 32.10 | 454,490 | +0.01(+0.03%) |
May 05, 2008 | 32.63 | 33.06 | 31.80 | 32.09 | 270,697 | -0.81(-2.45%) |
May 02, 2008 | 34.02 | 34.02 | 32.43 | 32.90 | 389,803 | -0.66(-1.96%) |