Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.15 | 18.32 | 17.73 | 17.77 | 840,233 | +0.01(+0.04%) |
Apr 29, 2009 | 17.28 | 17.91 | 17.17 | 17.77 | 526,235 | +0.36(+2.06%) |
Apr 28, 2009 | 17.20 | 17.69 | 17.17 | 17.41 | 408,973 | -0.17(-0.98%) |
Apr 27, 2009 | 17.66 | 17.83 | 16.75 | 17.58 | 847,201 | -0.16(-0.88%) |
Apr 24, 2009 | 17.97 | 18.05 | 17.51 | 17.73 | 1,289,052 | -0.23(-1.30%) |
Apr 23, 2009 | 17.27 | 18.07 | 17.27 | 17.97 | 926,631 | +0.62(+3.60%) |
Apr 22, 2009 | 17.24 | 18.13 | 17.18 | 17.34 | 669,924 | -0.27(-1.51%) |
Apr 21, 2009 | 16.46 | 17.66 | 16.35 | 17.61 | 959,263 | +0.82(+4.88%) |
Apr 20, 2009 | 17.56 | 18.21 | 16.74 | 16.79 | 486,637 | -1.21(-6.72%) |
Apr 17, 2009 | 17.72 | 18.30 | 17.53 | 18.00 | 478,103 | +0.27(+1.54%) |
Apr 16, 2009 | 17.80 | 17.92 | 17.26 | 17.73 | 394,663 | +0.16(+0.93%) |
Apr 15, 2009 | 16.95 | 17.69 | 16.72 | 17.56 | 931,935 | +0.43(+2.51%) |
Apr 14, 2009 | 17.80 | 17.98 | 17.06 | 17.13 | 875,238 | -0.94(-5.22%) |
Apr 13, 2009 | 17.38 | 18.28 | 17.20 | 18.08 | 544,547 | +0.56(+3.21%) |
Apr 09, 2009 | 17.00 | 17.52 | 16.63 | 17.52 | 576,691 | +1.32(+8.14%) |
Apr 08, 2009 | 16.28 | 16.30 | 15.85 | 16.20 | 628,070 | +0.06(+0.39%) |
Apr 07, 2009 | 16.18 | 16.59 | 16.13 | 16.13 | 396,262 | -0.49(-2.96%) |
Apr 06, 2009 | 16.77 | 16.90 | 16.43 | 16.63 | 732,919 | -0.35(-2.07%) |
Apr 03, 2009 | 16.33 | 17.00 | 16.27 | 16.98 | 384,572 | +0.65(+3.97%) |
Apr 02, 2009 | 16.47 | 16.64 | 16.31 | 16.33 | 786,519 | +0.52(+3.31%) |
Apr 01, 2009 | 15.46 | 15.95 | 15.32 | 15.81 | 482,886 | +0.22(+1.40%) |
Mar 31, 2009 | 15.28 | 15.90 | 15.09 | 15.59 | 637,133 | +0.59(+3.96%) |
Mar 30, 2009 | 15.49 | 15.49 | 14.76 | 14.99 | 616,907 | -1.55(-9.34%) |
Mar 26, 2009 | 16.42 | 16.72 | 16.14 | 16.54 | 748,747 | +0.27(+1.63%) |
Mar 25, 2009 | 15.97 | 16.52 | 15.42 | 16.27 | 1,179,000 | +0.44(+2.80%) |
Mar 24, 2009 | 16.38 | 16.64 | 15.82 | 15.83 | 1,311,586 | -0.67(-4.06%) |
Mar 23, 2009 | 15.72 | 16.50 | 15.68 | 16.50 | 632,955 | +1.85(+12.59%) |
Mar 20, 2009 | 15.12 | 15.12 | 14.58 | 14.66 | 780,002 | -0.28(-1.88%) |
Mar 19, 2009 | 16.31 | 16.31 | 14.91 | 14.94 | 1,592,564 | -0.97(-6.07%) |
Mar 18, 2009 | 14.82 | 15.96 | 14.74 | 15.90 | 1,552,665 | +0.96(+6.43%) |
Mar 17, 2009 | 14.19 | 14.96 | 14.01 | 14.94 | 1,064,028 | +0.73(+5.13%) |
Mar 16, 2009 | 14.77 | 15.01 | 14.19 | 14.21 | 1,709,806 | -0.54(-3.64%) |
Mar 13, 2009 | 14.80 | 14.83 | 14.25 | 14.75 | 0 | +0.18(+1.23%) |
Mar 12, 2009 | 13.80 | 14.66 | 13.45 | 14.57 | 811,926 | +0.84(+6.13%) |
Mar 11, 2009 | 13.67 | 13.96 | 13.31 | 13.73 | 876,136 | +0.43(+3.22%) |
Mar 10, 2009 | 12.13 | 13.32 | 12.13 | 13.30 | 855,617 | +1.41(+11.85%) |
Mar 09, 2009 | 11.77 | 12.25 | 11.77 | 11.89 | 670,239 | -0.13(-1.10%) |
Mar 06, 2009 | 12.40 | 12.52 | 11.67 | 12.02 | 0 | -0.16(-1.28%) |
Mar 05, 2009 | 12.74 | 12.78 | 12.17 | 12.18 | 340,063 | -0.68(-5.27%) |
Mar 04, 2009 | 12.72 | 13.19 | 12.52 | 12.86 | 332,784 | +0.23(+1.85%) |
Mar 02, 2009 | 13.00 | 13.07 | 12.55 | 12.62 | 550,180 | -0.66(-4.98%) |
Feb 27, 2009 | 13.39 | 13.78 | 13.25 | 13.29 | 0 | -0.49(-3.56%) |
Feb 26, 2009 | 14.17 | 14.30 | 13.67 | 13.78 | 305,780 | -0.05(-0.34%) |
Feb 25, 2009 | 13.89 | 14.31 | 13.53 | 13.82 | 346,995 | -0.19(-1.33%) |
Feb 24, 2009 | 13.08 | 14.03 | 12.93 | 14.01 | 314,955 | +1.16(+9.03%) |
Feb 23, 2009 | 13.78 | 13.99 | 12.84 | 12.85 | 372,854 | -0.80(-5.88%) |
Feb 20, 2009 | 13.28 | 13.90 | 13.01 | 13.65 | 551,315 | -0.04(-0.28%) |
Feb 19, 2009 | 14.05 | 14.33 | 13.65 | 13.69 | 400,210 | -0.31(-2.22%) |
Feb 18, 2009 | 14.28 | 14.28 | 13.63 | 14.00 | 201,302 | +0.02(+0.11%) |
Feb 17, 2009 | 14.34 | 14.50 | 13.99 | 13.99 | 353,201 | -1.04(-6.94%) |
Feb 13, 2009 | 15.13 | 15.26 | 14.90 | 15.03 | 550,773 | -0.19(-1.23%) |
Feb 12, 2009 | 14.75 | 15.26 | 14.49 | 15.22 | 216,116 | +0.15(+0.98%) |
Feb 11, 2009 | 14.77 | 15.16 | 14.67 | 15.07 | 149,075 | +0.37(+2.49%) |
Feb 10, 2009 | 15.44 | 15.78 | 14.56 | 14.70 | 604,557 | -1.00(-6.35%) |
Feb 09, 2009 | 15.57 | 15.82 | 15.32 | 15.70 | 251,367 | +0.09(+0.60%) |
Feb 06, 2009 | 15.34 | 15.68 | 15.25 | 15.61 | 320,959 | +0.54(+3.57%) |
Feb 05, 2009 | 14.41 | 15.33 | 14.41 | 15.07 | 370,957 | +0.63(+4.37%) |
Feb 04, 2009 | 14.24 | 14.80 | 14.24 | 14.44 | 272,268 | +0.23(+1.64%) |
Feb 03, 2009 | 13.94 | 14.34 | 13.85 | 14.20 | 397,405 | +0.27(+1.96%) |
Feb 02, 2009 | 13.61 | 13.99 | 13.47 | 13.93 | 424,874 | -0.16(-1.11%) |
Jan 30, 2009 | 14.52 | 14.66 | 13.90 | 14.09 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 14.92 | 14.95 | 14.34 | 14.38 | 187,184 | -0.95(-6.20%) |
Jan 28, 2009 | 14.49 | 15.35 | 14.49 | 15.33 | 244,647 | +1.25(+8.85%) |
Jan 27, 2009 | 13.95 | 14.12 | 13.70 | 14.08 | 144,872 | +0.44(+3.20%) |
Jan 26, 2009 | 13.93 | 14.45 | 13.42 | 13.64 | 1,605,026 | -0.23(-1.68%) |
Jan 23, 2009 | 12.84 | 13.95 | 12.84 | 13.88 | 1,169,313 | +0.52(+3.91%) |
Jan 22, 2009 | 13.23 | 13.93 | 12.85 | 13.36 | 589,092 | -0.32(-2.34%) |
Jan 21, 2009 | 12.61 | 13.71 | 12.47 | 13.67 | 331,278 | +1.36(+11.07%) |
Jan 20, 2009 | 13.64 | 13.64 | 12.28 | 12.31 | 640,041 | -1.67(-11.92%) |
Jan 16, 2009 | 14.23 | 14.26 | 13.26 | 13.98 | 448,663 | +0.08(+0.56%) |
Jan 15, 2009 | 14.01 | 14.28 | 13.20 | 13.90 | 637,792 | -0.14(-1.00%) |
Jan 14, 2009 | 14.53 | 14.55 | 13.87 | 14.04 | 356,438 | -0.66(-4.50%) |
Jan 13, 2009 | 14.36 | 14.88 | 14.29 | 14.70 | 705,193 | +0.16(+1.07%) |
Jan 12, 2009 | 15.19 | 15.19 | 14.34 | 14.55 | 207,403 | -0.61(-4.01%) |
Jan 09, 2009 | 15.69 | 15.69 | 15.15 | 15.15 | 307,534 | -0.42(-2.70%) |
Jan 08, 2009 | 15.40 | 15.66 | 15.30 | 15.57 | 627,486 | +0.00(+0.00%) |
Jan 07, 2009 | 15.96 | 16.02 | 15.48 | 15.57 | 176,308 | -0.76(-4.63%) |
Jan 06, 2009 | 16.13 | 16.50 | 15.96 | 16.33 | 190,994 | +0.42(+2.64%) |
Jan 05, 2009 | 15.64 | 16.21 | 15.58 | 15.91 | 145,131 | +0.11(+0.69%) |
Jan 02, 2009 | 15.33 | 15.94 | 15.12 | 15.80 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 14.88 | 15.62 | 14.87 | 15.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.88 | 15.62 | 14.87 | 15.52 | 81,373 | +0.65(+4.40%) |
Dec 30, 2008 | 14.22 | 14.90 | 14.13 | 14.87 | 116,990 | +0.72(+5.06%) |
Dec 29, 2008 | 14.24 | 14.27 | 13.77 | 14.15 | 91,818 | -0.11(-0.76%) |
Dec 26, 2008 | 14.34 | 14.34 | 14.10 | 14.26 | 58,853 | +0.03(+0.22%) |
Dec 24, 2008 | 14.10 | 14.25 | 13.92 | 14.23 | 20,488 | +0.16(+1.16%) |
Dec 23, 2008 | 14.56 | 14.56 | 14.06 | 14.06 | 53,876 | -0.32(-2.22%) |
Dec 22, 2008 | 14.94 | 14.94 | 14.13 | 14.38 | 72,827 | -0.65(-4.31%) |
Dec 19, 2008 | 15.15 | 15.46 | 14.91 | 15.03 | 238,228 | -0.05(-0.36%) |
Dec 18, 2008 | 15.39 | 15.61 | 14.92 | 15.08 | 183,094 | -0.22(-1.46%) |
Dec 17, 2008 | 15.08 | 15.65 | 14.95 | 15.31 | 262,717 | -0.05(-0.32%) |
Dec 16, 2008 | 14.14 | 15.39 | 14.14 | 15.36 | 178,901 | +1.42(+10.19%) |
Dec 15, 2008 | 14.67 | 14.69 | 13.69 | 13.94 | 174,910 | -0.54(-3.73%) |
Dec 12, 2008 | 13.78 | 14.57 | 13.68 | 14.48 | 131,973 | +0.19(+1.29%) |
Dec 11, 2008 | 14.84 | 15.23 | 14.21 | 14.29 | 189,900 | -0.70(-4.68%) |
Dec 10, 2008 | 15.00 | 15.15 | 14.58 | 14.99 | 167,549 | +0.12(+0.83%) |
Dec 09, 2008 | 15.12 | 15.72 | 14.81 | 14.87 | 245,857 | -0.52(-3.41%) |
Dec 08, 2008 | 15.33 | 15.61 | 15.01 | 15.39 | 184,316 | +0.93(+6.45%) |
Dec 05, 2008 | 13.26 | 14.49 | 13.08 | 14.46 | 205,715 | +1.03(+7.63%) |
Dec 04, 2008 | 13.40 | 14.21 | 13.21 | 13.44 | 285,000 | -0.28(-2.02%) |
Dec 03, 2008 | 12.99 | 13.77 | 12.68 | 13.71 | 288,946 | +0.52(+3.91%) |
Dec 02, 2008 | 12.87 | 13.23 | 12.36 | 13.20 | 204,734 | +0.64(+5.10%) |
Dec 01, 2008 | 14.34 | 14.40 | 12.54 | 12.56 | 185,768 | -2.32(-15.60%) |
Nov 28, 2008 | 14.55 | 14.88 | 14.33 | 14.88 | 36,677 | +0.25(+1.69%) |
Nov 26, 2008 | 13.40 | 14.69 | 13.30 | 14.63 | 128,128 | +0.99(+7.23%) |
Nov 25, 2008 | 13.54 | 13.84 | 12.97 | 13.64 | 179,563 | +0.35(+2.67%) |
Nov 24, 2008 | 11.92 | 13.47 | 11.86 | 13.29 | 307,689 | +1.68(+14.48%) |
Nov 21, 2008 | 11.23 | 11.66 | 10.55 | 11.61 | 420,293 | +0.76(+6.96%) |
Nov 20, 2008 | 11.32 | 12.00 | 10.74 | 10.85 | 275,895 | -0.78(-6.69%) |
Nov 19, 2008 | 12.73 | 12.86 | 11.59 | 11.63 | 292,779 | -1.30(-10.07%) |
Nov 18, 2008 | 13.00 | 13.27 | 12.46 | 12.93 | 162,639 | -0.33(-2.50%) |
Nov 17, 2008 | 13.67 | 13.92 | 13.13 | 13.27 | 266,404 | -0.77(-5.49%) |
Nov 14, 2008 | 14.61 | 15.00 | 13.93 | 14.04 | 213,748 | -0.96(-6.42%) |
Nov 13, 2008 | 13.97 | 15.02 | 12.87 | 15.00 | 271,459 | +1.09(+7.81%) |
Nov 12, 2008 | 14.75 | 14.81 | 13.91 | 13.91 | 162,901 | -1.06(-7.10%) |
Nov 11, 2008 | 14.68 | 15.35 | 14.43 | 14.98 | 342,395 | -0.18(-1.17%) |
Nov 10, 2008 | 16.30 | 16.33 | 14.90 | 15.15 | 414,043 | -1.03(-6.38%) |
Nov 07, 2008 | 15.94 | 16.22 | 15.66 | 16.19 | 212,742 | +0.30(+1.89%) |
Nov 06, 2008 | 16.63 | 16.94 | 15.82 | 15.89 | 152,378 | -1.14(-6.70%) |
Nov 05, 2008 | 18.34 | 18.34 | 16.97 | 17.03 | 370,972 | -1.41(-7.65%) |
Nov 04, 2008 | 17.87 | 18.50 | 17.81 | 18.44 | 291,522 | +0.90(+5.14%) |
Nov 03, 2008 | 17.74 | 17.84 | 17.32 | 17.54 | 242,670 | -0.02(-0.09%) |
Oct 31, 2008 | 16.89 | 17.77 | 16.55 | 17.55 | 353,376 | +0.69(+4.12%) |
Oct 30, 2008 | 16.87 | 17.12 | 16.41 | 16.86 | 428,589 | +0.74(+4.59%) |
Oct 29, 2008 | 15.86 | 17.00 | 15.64 | 16.12 | 766,464 | +0.25(+1.60%) |
Oct 28, 2008 | 15.01 | 15.86 | 13.79 | 15.86 | 694,858 | +1.43(+9.88%) |
Oct 27, 2008 | 14.85 | 15.66 | 14.42 | 14.44 | 426,129 | -0.92(-5.97%) |
Oct 24, 2008 | 15.18 | 15.76 | 14.54 | 15.35 | 646,496 | -1.09(-6.61%) |
Oct 23, 2008 | 16.92 | 17.19 | 15.59 | 16.44 | 694,515 | -0.66(-3.83%) |
Oct 22, 2008 | 17.60 | 17.98 | 16.52 | 17.10 | 435,785 | -1.18(-6.45%) |
Oct 21, 2008 | 18.54 | 18.97 | 18.23 | 18.28 | 458,967 | -0.45(-2.39%) |
Oct 20, 2008 | 18.66 | 18.76 | 18.14 | 18.72 | 300,505 | +0.52(+2.88%) |
Oct 17, 2008 | 17.54 | 19.03 | 17.37 | 18.20 | 907,632 | +0.21(+1.16%) |
Oct 16, 2008 | 17.56 | 18.01 | 16.48 | 17.99 | 612,852 | +0.76(+4.43%) |
Oct 15, 2008 | 18.98 | 19.29 | 17.19 | 17.23 | 372,386 | -2.08(-10.78%) |
Oct 14, 2008 | 20.76 | 20.76 | 18.79 | 19.31 | 1,259,128 | +0.36(+1.91%) |
Oct 13, 2008 | 17.93 | 18.95 | 16.88 | 18.95 | 566,946 | +2.49(+15.13%) |
Oct 10, 2008 | 14.21 | 16.52 | 14.05 | 16.46 | 1,201,144 | +0.73(+4.66%) |
Oct 09, 2008 | 18.54 | 18.75 | 15.49 | 15.72 | 1,005,954 | -2.40(-13.27%) |
Oct 08, 2008 | 17.84 | 19.34 | 17.84 | 18.13 | 911,397 | -0.86(-4.55%) |
Oct 07, 2008 | 21.58 | 21.58 | 18.92 | 18.99 | 526,353 | -1.78(-8.57%) |
Oct 06, 2008 | 19.93 | 20.79 | 19.40 | 20.77 | 856,331 | -0.31(-1.46%) |
Oct 03, 2008 | 22.31 | 22.78 | 21.08 | 21.08 | 887,950 | -0.62(-2.84%) |
Oct 02, 2008 | 22.61 | 22.61 | 21.56 | 21.70 | 316,375 | -0.90(-3.99%) |
Oct 01, 2008 | 23.17 | 23.17 | 21.67 | 22.60 | 406,879 | +0.48(+2.16%) |
Sep 30, 2008 | 21.19 | 22.21 | 20.67 | 22.12 | 1,188,865 | +1.30(+6.26%) |
Sep 29, 2008 | 23.22 | 23.22 | 20.13 | 20.82 | 1,101,332 | -2.34(-10.12%) |
Sep 26, 2008 | 22.42 | 23.18 | 21.85 | 23.16 | 0 | +0.49(+2.18%) |
Sep 25, 2008 | 22.74 | 22.96 | 22.15 | 22.67 | 524,331 | +0.40(+1.80%) |
Sep 24, 2008 | 23.31 | 23.89 | 22.18 | 22.27 | 778,531 | -0.33(-1.46%) |
Sep 23, 2008 | 23.10 | 23.33 | 22.18 | 22.60 | 932,285 | -0.43(-1.86%) |
Sep 22, 2008 | 24.61 | 25.28 | 22.94 | 23.03 | 1,439,787 | -1.19(-4.91%) |
Sep 19, 2008 | 25.89 | 24.22 | 22.22 | 24.22 | 0 | +2.62(+12.14%) |
Sep 18, 2008 | 20.13 | 21.88 | 18.15 | 21.59 | 4,895,261 | +1.52(+7.56%) |
Sep 17, 2008 | 20.69 | 21.39 | 19.47 | 20.08 | 5,712,446 | -1.93(-8.77%) |
Sep 16, 2008 | 20.37 | 22.18 | 19.92 | 22.01 | 6,056,608 | +0.59(+2.75%) |
Sep 15, 2008 | 22.22 | 23.01 | 21.31 | 21.42 | 3,906,305 | -1.89(-8.09%) |
Sep 12, 2008 | 23.34 | 23.86 | 22.90 | 23.30 | 4,974,995 | -0.46(-1.93%) |
Sep 11, 2008 | 23.14 | 23.83 | 22.49 | 23.76 | 4,347,775 | -0.13(-0.54%) |
Sep 10, 2008 | 24.46 | 24.53 | 23.45 | 23.89 | 4,687,365 | -0.38(-1.58%) |
Sep 09, 2008 | 26.11 | 26.30 | 24.27 | 24.28 | 5,338,134 | -2.19(-8.28%) |
Sep 08, 2008 | 27.45 | 27.56 | 25.53 | 26.47 | 4,457,336 | +0.62(+2.40%) |
Sep 05, 2008 | 25.09 | 25.85 | 24.59 | 25.85 | 0 | +0.45(+1.78%) |
Sep 04, 2008 | 26.38 | 26.51 | 25.32 | 25.40 | 2,154,324 | -1.31(-4.91%) |
Sep 03, 2008 | 26.21 | 26.71 | 25.92 | 26.71 | 3,325,182 | +0.42(+1.60%) |
Sep 02, 2008 | 26.48 | 26.93 | 25.75 | 26.28 | 3,057,939 | +0.32(+1.24%) |
Aug 29, 2008 | 25.79 | 26.24 | 25.67 | 25.96 | 652,474 | -0.04(-0.15%) |
Aug 28, 2008 | 25.20 | 26.05 | 25.08 | 26.00 | 1,478,494 | +1.04(+4.18%) |
Aug 27, 2008 | 24.64 | 25.02 | 24.25 | 24.96 | 2,231,543 | +0.48(+1.97%) |
Aug 26, 2008 | 24.60 | 24.65 | 24.00 | 24.48 | 744,362 | +0.03(+0.13%) |
Aug 25, 2008 | 24.79 | 24.85 | 24.37 | 24.45 | 1,295,131 | -0.67(-2.65%) |
Aug 22, 2008 | 24.73 | 25.23 | 24.73 | 25.11 | 2,586,824 | +0.77(+3.15%) |
Aug 21, 2008 | 24.19 | 24.54 | 23.90 | 24.35 | 955,992 | -0.15(-0.63%) |
Aug 20, 2008 | 24.28 | 24.62 | 23.88 | 24.50 | 2,810,134 | +0.15(+0.63%) |
Aug 19, 2008 | 24.71 | 24.81 | 24.18 | 24.35 | 1,968,485 | -0.61(-2.46%) |
Aug 18, 2008 | 25.40 | 25.82 | 24.87 | 24.96 | 1,336,360 | -0.91(-3.52%) |
Aug 15, 2008 | 25.70 | 26.31 | 25.58 | 25.87 | 0 | +0.23(+0.90%) |
Aug 14, 2008 | 25.04 | 25.83 | 24.97 | 25.64 | 2,829,590 | +0.41(+1.64%) |
Aug 13, 2008 | 25.38 | 25.53 | 24.59 | 25.23 | 3,683,486 | -0.34(-1.32%) |
Aug 12, 2008 | 26.44 | 26.54 | 25.26 | 25.56 | 2,887,619 | -1.24(-4.63%) |
Aug 11, 2008 | 26.38 | 27.43 | 26.25 | 26.81 | 1,438,897 | +0.51(+1.92%) |
Aug 08, 2008 | 25.36 | 26.53 | 25.18 | 26.30 | 1,675,243 | +0.97(+3.84%) |
Aug 07, 2008 | 25.77 | 26.15 | 25.15 | 25.33 | 2,468,609 | -0.95(-3.62%) |
Aug 06, 2008 | 25.99 | 26.42 | 25.71 | 26.28 | 1,447,679 | +0.10(+0.40%) |
Aug 05, 2008 | 25.59 | 26.22 | 25.33 | 26.17 | 2,503,070 | +1.04(+4.13%) |
Aug 04, 2008 | 25.79 | 25.79 | 24.98 | 25.13 | 1,308,142 | -0.67(-2.61%) |
Aug 01, 2008 | 25.99 | 25.99 | 25.04 | 25.81 | 1,151,875 | +0.04(+0.15%) |
Jul 31, 2008 | 25.82 | 26.25 | 25.54 | 25.77 | 1,467,707 | -0.20(-0.77%) |
Jul 30, 2008 | 26.05 | 26.25 | 25.21 | 25.97 | 1,517,199 | +0.34(+1.32%) |
Jul 29, 2008 | 25.63 | 25.64 | 23.96 | 25.63 | 2,476,102 | +1.56(+6.46%) |
Jul 28, 2008 | 25.24 | 25.62 | 23.94 | 24.08 | 2,050,878 | -1.24(-4.90%) |
Jul 25, 2008 | 25.43 | 25.77 | 24.81 | 25.32 | 1,918,513 | -0.01(-0.03%) |
Jul 24, 2008 | 26.82 | 26.82 | 25.18 | 25.33 | 2,437,244 | -1.43(-5.33%) |
Jul 23, 2008 | 26.51 | 27.20 | 25.94 | 26.75 | 4,011,875 | +0.32(+1.22%) |
Jul 22, 2008 | 24.23 | 26.45 | 24.05 | 26.43 | 3,628,394 | +1.97(+8.05%) |
Jul 21, 2008 | 25.43 | 25.48 | 24.28 | 24.46 | 2,674,475 | -0.78(-3.10%) |
Jul 18, 2008 | 25.35 | 25.48 | 24.45 | 25.24 | 2,385,013 | +0.15(+0.58%) |
Jul 17, 2008 | 24.58 | 25.66 | 24.13 | 25.10 | 4,517,973 | +1.06(+4.40%) |
Jul 16, 2008 | 21.91 | 24.04 | 21.66 | 24.04 | 4,108,903 | +2.41(+11.16%) |
Jul 15, 2008 | 21.51 | 22.48 | 20.56 | 21.63 | 4,165,147 | -0.24(-1.09%) |
Jul 14, 2008 | 23.37 | 23.46 | 21.69 | 21.86 | 4,624,612 | -0.87(-3.84%) |
Jul 11, 2008 | 23.67 | 23.67 | 22.11 | 22.74 | 6,208,382 | -0.43(-1.85%) |
Jul 10, 2008 | 23.67 | 23.86 | 22.75 | 23.17 | 3,355,457 | -0.54(-2.29%) |
Jul 09, 2008 | 25.29 | 25.36 | 23.56 | 23.71 | 2,313,603 | -1.48(-5.87%) |
Jul 08, 2008 | 24.15 | 25.21 | 23.53 | 25.19 | 2,256,792 | +1.10(+4.58%) |
Jul 07, 2008 | 24.94 | 25.34 | 23.72 | 24.08 | 1,976,905 | -0.72(-2.90%) |
Jul 04, 2008 | 25.31 | 25.31 | 24.58 | 24.81 | 634,016 | +0.00(+0.00%) |
Jul 03, 2008 | 25.31 | 25.31 | 24.58 | 24.81 | 634,016 | -0.18(-0.74%) |
Jul 02, 2008 | 25.64 | 25.82 | 24.97 | 24.99 | 2,427,109 | -0.48(-1.90%) |
Jul 01, 2008 | 25.07 | 25.76 | 24.55 | 25.47 | 2,948,089 | -0.08(-0.33%) |
Jun 30, 2008 | 26.08 | 26.33 | 25.51 | 25.56 | 1,073,639 | -0.74(-2.83%) |
Jun 27, 2008 | 26.63 | 26.75 | 25.79 | 26.30 | 2,341,108 | -0.28(-1.04%) |
Jun 26, 2008 | 27.04 | 27.30 | 26.53 | 26.58 | 1,472,246 | -1.14(-4.12%) |
Jun 25, 2008 | 27.88 | 28.35 | 27.59 | 27.72 | 1,691,685 | +0.11(+0.42%) |
Jun 24, 2008 | 27.17 | 27.97 | 26.90 | 27.60 | 2,099,811 | +0.15(+0.56%) |
Jun 23, 2008 | 28.21 | 28.28 | 27.31 | 27.45 | 957,151 | -0.67(-2.40%) |
Jun 20, 2008 | 28.60 | 28.71 | 27.90 | 28.12 | 2,004,163 | -0.83(-2.86%) |
Jun 19, 2008 | 28.84 | 29.07 | 28.23 | 28.95 | 1,854,042 | +0.06(+0.21%) |
Jun 18, 2008 | 28.65 | 29.10 | 28.28 | 28.89 | 2,728,546 | -0.33(-1.13%) |
Jun 17, 2008 | 30.21 | 30.37 | 29.17 | 29.22 | 3,385,449 | -0.77(-2.56%) |
Jun 16, 2008 | 29.20 | 30.02 | 29.08 | 29.99 | 2,787,389 | +0.48(+1.64%) |
Jun 13, 2008 | 28.06 | 29.50 | 28.05 | 29.50 | 6,223,107 | +1.59(+5.68%) |
Jun 12, 2008 | 28.11 | 28.55 | 27.48 | 27.92 | 2,261,239 | +0.34(+1.25%) |
Jun 11, 2008 | 28.68 | 28.74 | 27.53 | 27.57 | 2,466,415 | -1.06(-3.69%) |
Jun 10, 2008 | 28.64 | 28.92 | 28.08 | 28.63 | 2,099,093 | +0.15(+0.51%) |
Jun 09, 2008 | 29.19 | 29.23 | 28.05 | 28.48 | 1,078,912 | -0.60(-2.06%) |
Jun 06, 2008 | 30.19 | 30.19 | 27.22 | 29.08 | 1,595,942 | -1.23(-4.05%) |
Jun 05, 2008 | 29.47 | 30.40 | 29.41 | 30.31 | 2,835,882 | +1.13(+3.89%) |
Jun 04, 2008 | 29.16 | 30.00 | 29.07 | 29.17 | 4,595,405 | -0.17(-0.57%) |
Jun 03, 2008 | 29.72 | 29.89 | 28.77 | 29.34 | 5,536,957 | -0.28(-0.96%) |
Jun 02, 2008 | 30.44 | 30.44 | 29.21 | 29.63 | 3,924,551 | -0.87(-2.84%) |
May 30, 2008 | 30.88 | 30.91 | 30.48 | 30.49 | 396,425 | -0.17(-0.55%) |
May 29, 2008 | 30.11 | 31.04 | 30.11 | 30.66 | 1,175,834 | +0.50(+1.65%) |
May 28, 2008 | 30.59 | 30.59 | 29.69 | 30.16 | 2,508,551 | -0.12(-0.40%) |
May 27, 2008 | 29.85 | 30.32 | 29.78 | 30.28 | 1,141,070 | +0.35(+1.18%) |
May 26, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 1,965,702 | -0.50(-1.64%) |
May 22, 2008 | 30.42 | 30.75 | 30.19 | 30.43 | 2,865,817 | +0.09(+0.30%) |
May 21, 2008 | 31.51 | 31.53 | 30.25 | 30.34 | 2,838,586 | -1.09(-3.46%) |
May 20, 2008 | 31.69 | 31.75 | 31.17 | 31.43 | 998,132 | -0.52(-1.63%) |
May 19, 2008 | 32.29 | 32.78 | 31.81 | 31.95 | 1,166,107 | -0.31(-0.95%) |
May 16, 2008 | 32.64 | 32.71 | 32.09 | 32.25 | 706,450 | -0.34(-1.06%) |
May 15, 2008 | 31.94 | 32.64 | 31.94 | 32.60 | 760,246 | +0.51(+1.60%) |
May 14, 2008 | 32.20 | 32.35 | 31.96 | 32.09 | 1,467,484 | +0.18(+0.55%) |
May 13, 2008 | 32.45 | 32.45 | 31.78 | 31.91 | 458,433 | -0.32(-1.00%) |
May 12, 2008 | 31.58 | 32.31 | 31.58 | 32.23 | 1,012,171 | +0.75(+2.39%) |
May 09, 2008 | 31.16 | 32.09 | 31.16 | 31.48 | 1,129,960 | -0.11(-0.36%) |
May 08, 2008 | 31.95 | 32.00 | 31.21 | 31.59 | 2,907,276 | -0.28(-0.89%) |
May 07, 2008 | 32.98 | 33.13 | 31.87 | 31.88 | 1,554,472 | -0.85(-2.60%) |
May 06, 2008 | 32.51 | 32.81 | 31.94 | 32.73 | 1,281,281 | +0.02(+0.05%) |
May 05, 2008 | 32.97 | 33.23 | 32.61 | 32.71 | 1,212,919 | -0.31(-0.95%) |
May 02, 2008 | 33.58 | 33.58 | 32.81 | 33.03 | 1,317,165 | +0.20(+0.61%) |