Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.61 | 23.77 | 23.10 | 23.14 | 713,806 | -0.11(-0.47%) |
Apr 29, 2009 | 22.83 | 23.43 | 22.64 | 23.25 | 438,152 | +0.68(+3.04%) |
Apr 28, 2009 | 22.52 | 22.90 | 22.38 | 22.56 | 525,244 | -0.18(-0.80%) |
Apr 27, 2009 | 22.60 | 23.13 | 22.60 | 22.75 | 321,321 | -0.31(-1.35%) |
Apr 24, 2009 | 22.50 | 23.27 | 22.49 | 23.06 | 681,156 | +0.72(+3.24%) |
Apr 23, 2009 | 22.38 | 22.50 | 21.89 | 22.34 | 684,816 | +0.04(+0.19%) |
Apr 22, 2009 | 22.52 | 23.00 | 22.13 | 22.29 | 716,476 | -0.28(-1.23%) |
Apr 21, 2009 | 21.57 | 22.62 | 21.43 | 22.57 | 618,656 | +0.77(+3.52%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.77 | 21.80 | 624,652 | -1.69(-7.21%) |
Apr 17, 2009 | 23.07 | 23.70 | 22.72 | 23.50 | 655,246 | +0.53(+2.32%) |
Apr 16, 2009 | 22.78 | 23.16 | 22.28 | 22.97 | 543,651 | +0.41(+1.80%) |
Apr 15, 2009 | 21.80 | 22.57 | 21.58 | 22.56 | 678,734 | +0.70(+3.21%) |
Apr 14, 2009 | 22.58 | 22.81 | 21.80 | 21.86 | 884,266 | -1.03(-4.49%) |
Apr 13, 2009 | 22.37 | 23.04 | 22.16 | 22.89 | 524,428 | +0.21(+0.91%) |
Apr 09, 2009 | 22.40 | 22.68 | 21.65 | 22.68 | 531,033 | +1.61(+7.63%) |
Apr 08, 2009 | 21.08 | 21.16 | 20.75 | 21.07 | 239,303 | +0.11(+0.55%) |
Apr 07, 2009 | 21.24 | 21.38 | 20.93 | 20.96 | 324,552 | -0.60(-2.78%) |
Apr 06, 2009 | 21.74 | 21.74 | 21.17 | 21.56 | 284,873 | -0.26(-1.19%) |
Apr 03, 2009 | 21.58 | 21.82 | 21.20 | 21.82 | 347,611 | +0.31(+1.46%) |
Apr 02, 2009 | 21.50 | 21.78 | 21.24 | 21.50 | 464,131 | +0.73(+3.49%) |
Apr 01, 2009 | 20.29 | 20.83 | 19.97 | 20.78 | 512,009 | +0.41(+1.99%) |
Mar 31, 2009 | 20.13 | 20.69 | 19.96 | 20.37 | 495,768 | +0.44(+2.22%) |
Mar 30, 2009 | 20.50 | 20.50 | 19.75 | 19.93 | 237,893 | -1.41(-6.60%) |
Mar 26, 2009 | 21.39 | 21.43 | 20.72 | 21.34 | 834,837 | +0.46(+2.23%) |
Mar 25, 2009 | 20.60 | 21.21 | 20.02 | 20.87 | 333,318 | +0.47(+2.31%) |
Mar 24, 2009 | 20.91 | 21.00 | 20.38 | 20.40 | 285,028 | -0.72(-3.41%) |
Mar 23, 2009 | 20.13 | 21.12 | 20.11 | 21.12 | 435,333 | +1.78(+9.19%) |
Mar 20, 2009 | 19.95 | 19.97 | 19.26 | 19.34 | 343,607 | -0.71(-3.56%) |
Mar 19, 2009 | 20.81 | 20.81 | 19.94 | 20.06 | 627,253 | -0.43(-2.10%) |
Mar 18, 2009 | 19.71 | 20.66 | 19.31 | 20.49 | 780,604 | +0.80(+4.05%) |
Mar 17, 2009 | 19.29 | 19.69 | 18.96 | 19.69 | 491,387 | +0.63(+3.31%) |
Mar 16, 2009 | 19.37 | 19.84 | 19.04 | 19.06 | 861,315 | -0.03(-0.16%) |
Mar 13, 2009 | 19.20 | 19.40 | 18.67 | 19.09 | 0 | +0.06(+0.32%) |
Mar 12, 2009 | 18.11 | 19.11 | 17.79 | 19.03 | 360,069 | +1.00(+5.57%) |
Mar 11, 2009 | 17.98 | 18.43 | 17.81 | 18.02 | 388,975 | +0.24(+1.33%) |
Mar 10, 2009 | 16.98 | 17.81 | 16.92 | 17.79 | 257,931 | +1.28(+7.73%) |
Mar 09, 2009 | 16.49 | 16.99 | 16.36 | 16.51 | 594,320 | -0.14(-0.84%) |
Mar 06, 2009 | 16.82 | 17.04 | 16.20 | 16.65 | 0 | -0.03(-0.18%) |
Mar 05, 2009 | 17.24 | 17.33 | 16.51 | 16.68 | 578,701 | -0.81(-4.63%) |
Mar 04, 2009 | 17.42 | 17.82 | 17.06 | 17.49 | 957,582 | -0.05(-0.28%) |
Mar 02, 2009 | 18.14 | 18.14 | 17.48 | 17.54 | 914,221 | -0.87(-4.73%) |
Feb 27, 2009 | 18.46 | 18.85 | 18.29 | 18.41 | 0 | -0.36(-1.90%) |
Feb 26, 2009 | 19.27 | 19.47 | 18.68 | 18.77 | 294,685 | -0.45(-2.33%) |
Feb 25, 2009 | 19.38 | 19.56 | 18.79 | 19.22 | 365,323 | -0.16(-0.81%) |
Feb 24, 2009 | 18.81 | 19.44 | 18.53 | 19.37 | 429,791 | +0.71(+3.81%) |
Feb 23, 2009 | 19.38 | 19.50 | 18.62 | 18.66 | 326,825 | -0.58(-3.04%) |
Feb 20, 2009 | 19.40 | 19.51 | 18.80 | 19.25 | 611,933 | -0.29(-1.49%) |
Feb 19, 2009 | 20.08 | 20.16 | 19.46 | 19.54 | 323,054 | -0.33(-1.67%) |
Feb 18, 2009 | 20.06 | 20.11 | 19.62 | 19.87 | 596,871 | -0.06(-0.30%) |
Feb 17, 2009 | 20.11 | 20.27 | 19.88 | 19.93 | 649,101 | -0.86(-4.13%) |
Feb 13, 2009 | 21.16 | 21.24 | 20.76 | 20.79 | 468,038 | -0.37(-1.74%) |
Feb 12, 2009 | 21.00 | 21.16 | 20.41 | 21.16 | 982,073 | +0.02(+0.11%) |
Feb 11, 2009 | 21.16 | 21.28 | 20.87 | 21.13 | 473,188 | +0.12(+0.58%) |
Feb 10, 2009 | 22.08 | 22.08 | 20.88 | 21.01 | 421,405 | -1.11(-5.00%) |
Feb 09, 2009 | 22.00 | 22.29 | 21.86 | 22.12 | 389,562 | +0.02(+0.08%) |
Feb 06, 2009 | 21.40 | 22.21 | 21.38 | 22.10 | 309,414 | +0.86(+4.04%) |
Feb 05, 2009 | 21.15 | 21.51 | 20.75 | 21.24 | 287,288 | +0.07(+0.34%) |
Feb 04, 2009 | 21.34 | 21.61 | 21.08 | 21.17 | 528,344 | -0.16(-0.74%) |
Feb 03, 2009 | 21.36 | 21.47 | 20.96 | 21.33 | 479,972 | +0.07(+0.34%) |
Feb 02, 2009 | 21.20 | 21.33 | 20.88 | 21.25 | 458,999 | +0.01(+0.06%) |
Jan 30, 2009 | 22.23 | 22.23 | 21.13 | 21.24 | 0 | -0.87(-3.94%) |
Jan 29, 2009 | 22.66 | 22.68 | 22.08 | 22.11 | 304,040 | -0.74(-3.23%) |
Jan 28, 2009 | 22.89 | 22.95 | 22.46 | 22.85 | 395,117 | +0.68(+3.06%) |
Jan 27, 2009 | 22.04 | 22.28 | 21.76 | 22.17 | 243,164 | +0.33(+1.52%) |
Jan 26, 2009 | 21.97 | 22.36 | 21.59 | 21.84 | 521,215 | -0.04(-0.17%) |
Jan 23, 2009 | 21.59 | 22.06 | 21.17 | 21.88 | 734,405 | +0.13(+0.61%) |
Jan 22, 2009 | 22.27 | 22.27 | 21.35 | 21.74 | 417,783 | -0.60(-2.71%) |
Jan 21, 2009 | 21.95 | 22.36 | 21.37 | 22.35 | 420,374 | +0.61(+2.81%) |
Jan 20, 2009 | 22.89 | 22.91 | 21.69 | 21.74 | 521,415 | -1.25(-5.45%) |
Jan 16, 2009 | 23.03 | 23.19 | 22.41 | 22.99 | 462,906 | +0.20(+0.88%) |
Jan 15, 2009 | 22.95 | 23.04 | 22.05 | 22.79 | 696,196 | -0.10(-0.45%) |
Jan 14, 2009 | 23.49 | 23.49 | 22.65 | 22.89 | 535,922 | -0.71(-3.00%) |
Jan 13, 2009 | 23.65 | 23.73 | 23.33 | 23.60 | 502,463 | -0.02(-0.08%) |
Jan 12, 2009 | 24.18 | 24.18 | 23.44 | 23.62 | 329,404 | -0.44(-1.81%) |
Jan 09, 2009 | 24.79 | 24.79 | 23.97 | 24.05 | 374,883 | -0.56(-2.29%) |
Jan 08, 2009 | 24.36 | 24.63 | 24.24 | 24.62 | 256,252 | +0.17(+0.69%) |
Jan 07, 2009 | 24.80 | 24.90 | 24.32 | 24.45 | 401,153 | -0.64(-2.56%) |
Jan 06, 2009 | 25.11 | 25.33 | 24.86 | 25.09 | 542,958 | +0.24(+0.95%) |
Jan 05, 2009 | 25.04 | 25.08 | 24.64 | 24.85 | 543,392 | -0.21(-0.84%) |
Jan 02, 2009 | 24.56 | 25.20 | 24.33 | 25.06 | 0 | +0.54(+2.22%) |
Jan 01, 2009 | 24.20 | 24.63 | 23.98 | 24.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.20 | 24.63 | 23.98 | 24.52 | 315,334 | +0.47(+1.96%) |
Dec 30, 2008 | 23.59 | 24.05 | 23.50 | 24.05 | 224,782 | +0.70(+2.98%) |
Dec 29, 2008 | 23.62 | 23.62 | 23.00 | 23.35 | 310,143 | -0.23(-0.97%) |
Dec 26, 2008 | 23.63 | 23.75 | 23.32 | 23.58 | 280,434 | +0.16(+0.70%) |
Dec 24, 2008 | 23.44 | 23.46 | 23.15 | 23.42 | 291,842 | +0.19(+0.83%) |
Dec 23, 2008 | 23.75 | 23.85 | 23.11 | 23.23 | 498,720 | -0.38(-1.59%) |
Dec 22, 2008 | 23.92 | 23.98 | 23.13 | 23.60 | 283,638 | -0.31(-1.32%) |
Dec 19, 2008 | 24.25 | 24.41 | 23.76 | 23.91 | 415,506 | -0.38(-1.54%) |
Dec 18, 2008 | 24.84 | 24.86 | 24.03 | 24.29 | 369,219 | -0.51(-2.05%) |
Dec 17, 2008 | 25.01 | 25.01 | 24.41 | 24.80 | 471,695 | -0.07(-0.27%) |
Dec 16, 2008 | 23.93 | 24.99 | 23.88 | 24.86 | 237,964 | +1.29(+5.46%) |
Dec 15, 2008 | 24.24 | 24.24 | 23.18 | 23.58 | 179,079 | -0.50(-2.08%) |
Dec 12, 2008 | 23.40 | 24.11 | 23.19 | 24.08 | 305,801 | +0.48(+2.02%) |
Dec 11, 2008 | 24.56 | 24.75 | 23.48 | 23.60 | 377,783 | -1.15(-4.64%) |
Dec 10, 2008 | 24.51 | 24.91 | 24.28 | 24.75 | 271,328 | +0.45(+1.85%) |
Dec 09, 2008 | 24.89 | 25.02 | 24.16 | 24.30 | 246,832 | -0.41(-1.65%) |
Dec 08, 2008 | 24.86 | 24.97 | 24.27 | 24.71 | 388,477 | +0.42(+1.74%) |
Dec 05, 2008 | 23.23 | 24.40 | 22.88 | 24.28 | 246,492 | +0.74(+3.13%) |
Dec 04, 2008 | 23.83 | 24.51 | 23.22 | 23.55 | 210,903 | -0.71(-2.92%) |
Dec 03, 2008 | 23.11 | 24.28 | 22.98 | 24.25 | 203,906 | +0.73(+3.11%) |
Dec 02, 2008 | 22.81 | 23.53 | 22.52 | 23.52 | 299,487 | +1.10(+4.90%) |
Dec 01, 2008 | 24.80 | 24.80 | 22.39 | 22.42 | 377,413 | -2.61(-10.43%) |
Nov 28, 2008 | 24.45 | 25.03 | 24.33 | 25.03 | 88,039 | +0.59(+2.43%) |
Nov 26, 2008 | 23.52 | 24.47 | 23.37 | 24.44 | 196,577 | +0.49(+2.05%) |
Nov 25, 2008 | 24.16 | 24.16 | 23.08 | 23.95 | 259,922 | +0.36(+1.51%) |
Nov 24, 2008 | 22.52 | 23.96 | 22.14 | 23.59 | 366,750 | +1.52(+6.91%) |
Nov 21, 2008 | 21.45 | 22.15 | 20.30 | 22.07 | 332,446 | +1.08(+5.13%) |
Nov 20, 2008 | 22.08 | 22.60 | 20.80 | 20.99 | 271,071 | -1.32(-5.93%) |
Nov 19, 2008 | 23.87 | 24.05 | 22.32 | 22.32 | 196,228 | -1.47(-6.18%) |
Nov 18, 2008 | 23.60 | 24.09 | 22.92 | 23.79 | 218,684 | +0.23(+0.98%) |
Nov 17, 2008 | 23.75 | 24.30 | 23.44 | 23.56 | 321,891 | -0.38(-1.60%) |
Nov 14, 2008 | 24.47 | 25.06 | 23.89 | 23.94 | 248,408 | -1.08(-4.32%) |
Nov 13, 2008 | 23.39 | 25.02 | 22.53 | 25.02 | 1,192,350 | +1.64(+7.01%) |
Nov 12, 2008 | 24.13 | 24.23 | 23.29 | 23.38 | 237,375 | -1.02(-4.19%) |
Nov 11, 2008 | 24.51 | 24.89 | 24.10 | 24.40 | 216,568 | -0.39(-1.59%) |
Nov 10, 2008 | 25.87 | 25.98 | 24.55 | 24.80 | 180,364 | -0.64(-2.52%) |
Nov 07, 2008 | 25.26 | 25.52 | 24.89 | 25.44 | 715,398 | +0.35(+1.40%) |
Nov 06, 2008 | 25.93 | 26.31 | 24.96 | 25.09 | 955,904 | -1.13(-4.31%) |
Nov 05, 2008 | 27.54 | 27.62 | 26.18 | 26.22 | 281,116 | -1.59(-5.71%) |
Nov 04, 2008 | 27.62 | 27.80 | 27.21 | 27.80 | 395,347 | +0.79(+2.91%) |
Nov 03, 2008 | 26.70 | 27.16 | 26.45 | 27.02 | 525,368 | +0.27(+1.00%) |
Oct 31, 2008 | 26.01 | 26.79 | 25.83 | 26.75 | 194,487 | +0.79(+3.05%) |
Oct 30, 2008 | 26.64 | 26.64 | 25.28 | 25.96 | 193,482 | +0.56(+2.19%) |
Oct 29, 2008 | 25.86 | 26.55 | 25.40 | 25.40 | 260,094 | -0.41(-1.57%) |
Oct 28, 2008 | 24.43 | 25.83 | 23.37 | 25.81 | 221,204 | +2.61(+11.26%) |
Oct 27, 2008 | 23.51 | 24.44 | 23.13 | 23.20 | 217,376 | -0.79(-3.28%) |
Oct 24, 2008 | 23.98 | 24.56 | 23.29 | 23.98 | 284,984 | -0.56(-2.29%) |
Oct 23, 2008 | 24.90 | 25.11 | 23.38 | 24.54 | 230,826 | -0.18(-0.71%) |
Oct 22, 2008 | 25.59 | 25.66 | 24.13 | 24.72 | 326,640 | -1.29(-4.95%) |
Oct 21, 2008 | 26.05 | 26.79 | 25.91 | 26.01 | 458,722 | -0.27(-1.01%) |
Oct 20, 2008 | 26.00 | 26.27 | 25.29 | 26.27 | 411,277 | +0.66(+2.57%) |
Oct 17, 2008 | 25.56 | 26.53 | 25.22 | 25.61 | 350,304 | -0.30(-1.17%) |
Oct 16, 2008 | 25.34 | 25.95 | 23.72 | 25.92 | 264,431 | +0.85(+3.38%) |
Oct 15, 2008 | 25.97 | 26.10 | 25.07 | 25.07 | 193,274 | -1.61(-6.03%) |
Oct 14, 2008 | 27.08 | 27.88 | 25.69 | 26.68 | 214,503 | +0.43(+1.64%) |
Oct 13, 2008 | 25.41 | 26.25 | 24.32 | 26.25 | 395,608 | +2.15(+8.93%) |
Oct 10, 2008 | 22.37 | 24.79 | 21.87 | 24.10 | 374,263 | +0.65(+2.79%) |
Oct 09, 2008 | 26.16 | 26.23 | 23.20 | 23.44 | 381,030 | -2.49(-9.61%) |
Oct 08, 2008 | 26.00 | 27.18 | 25.50 | 25.94 | 199,694 | -0.72(-2.71%) |
Oct 07, 2008 | 28.39 | 28.47 | 26.59 | 26.66 | 169,387 | -1.60(-5.66%) |
Oct 06, 2008 | 28.95 | 29.00 | 27.00 | 28.26 | 327,599 | -1.17(-3.99%) |
Oct 03, 2008 | 31.17 | 31.17 | 29.40 | 29.43 | 139,244 | -0.59(-1.97%) |
Oct 02, 2008 | 30.70 | 30.70 | 29.94 | 30.02 | 195,729 | -0.79(-2.57%) |
Oct 01, 2008 | 31.14 | 31.14 | 29.44 | 30.82 | 638,820 | +0.57(+1.90%) |
Sep 30, 2008 | 30.54 | 30.74 | 28.19 | 30.24 | 176,373 | +1.21(+4.17%) |
Sep 29, 2008 | 30.31 | 31.51 | 28.73 | 29.03 | 155,071 | -2.61(-8.23%) |
Sep 26, 2008 | 30.73 | 32.81 | 30.48 | 31.64 | 207,170 | +0.33(+1.05%) |
Sep 25, 2008 | 31.39 | 32.06 | 30.62 | 31.31 | 409,691 | +0.70(+2.28%) |
Sep 24, 2008 | 30.45 | 30.85 | 30.34 | 30.61 | 65,411 | -0.21(-0.67%) |
Sep 23, 2008 | 31.14 | 31.60 | 30.71 | 30.82 | 65,152 | -0.50(-1.58%) |
Sep 22, 2008 | 32.06 | 32.27 | 31.15 | 31.31 | 60,658 | -0.56(-1.76%) |
Sep 19, 2008 | 32.18 | 34.17 | 31.87 | 31.87 | 0 | -0.29(-0.90%) |
Sep 18, 2008 | 29.73 | 32.16 | 28.98 | 32.16 | 265,057 | +2.71(+9.20%) |
Sep 17, 2008 | 30.24 | 30.45 | 29.21 | 29.46 | 234,680 | -1.17(-3.83%) |
Sep 16, 2008 | 29.33 | 30.63 | 29.26 | 30.63 | 331,411 | +0.78(+2.61%) |
Sep 15, 2008 | 29.34 | 30.74 | 29.34 | 29.85 | 230,135 | -0.97(-3.14%) |
Sep 12, 2008 | 30.05 | 30.89 | 29.98 | 30.82 | 100,309 | +0.48(+1.60%) |
Sep 11, 2008 | 29.71 | 30.33 | 29.27 | 30.33 | 168,677 | +0.35(+1.17%) |
Sep 10, 2008 | 30.19 | 30.28 | 29.45 | 29.98 | 158,675 | -0.11(-0.36%) |
Sep 09, 2008 | 31.08 | 31.12 | 30.06 | 30.09 | 113,788 | -0.87(-2.81%) |
Sep 08, 2008 | 31.27 | 31.32 | 30.28 | 30.96 | 175,910 | +1.19(+4.00%) |
Sep 05, 2008 | 29.20 | 29.80 | 28.90 | 29.77 | 0 | +0.36(+1.21%) |
Sep 04, 2008 | 30.08 | 30.15 | 29.38 | 29.41 | 68,539 | -0.89(-2.93%) |
Sep 03, 2008 | 30.00 | 30.30 | 29.73 | 30.30 | 70,710 | +0.32(+1.07%) |
Sep 02, 2008 | 29.63 | 30.29 | 29.63 | 29.98 | 240,670 | +0.59(+2.00%) |
Aug 29, 2008 | 29.49 | 29.62 | 29.31 | 29.39 | 94,734 | -0.14(-0.47%) |
Aug 28, 2008 | 29.11 | 29.53 | 28.94 | 29.53 | 94,003 | +0.66(+2.28%) |
Aug 27, 2008 | 28.52 | 28.98 | 28.52 | 28.87 | 56,698 | +0.23(+0.80%) |
Aug 26, 2008 | 28.59 | 28.67 | 28.32 | 28.64 | 34,794 | +0.09(+0.32%) |
Aug 25, 2008 | 29.01 | 29.01 | 28.47 | 28.55 | 34,842 | -0.53(-1.83%) |
Aug 22, 2008 | 28.80 | 29.09 | 28.65 | 29.09 | 57,890 | +0.55(+1.93%) |
Aug 21, 2008 | 28.31 | 28.63 | 28.31 | 28.54 | 38,936 | -0.09(-0.32%) |
Aug 20, 2008 | 28.68 | 28.81 | 28.24 | 28.63 | 55,812 | -0.06(-0.21%) |
Aug 19, 2008 | 29.11 | 29.11 | 28.50 | 28.69 | 44,931 | -0.50(-1.72%) |
Aug 18, 2008 | 29.50 | 29.76 | 29.12 | 29.19 | 93,918 | -0.52(-1.75%) |
Aug 15, 2008 | 29.56 | 29.96 | 29.53 | 29.71 | 0 | +0.32(+1.10%) |
Aug 14, 2008 | 28.95 | 29.56 | 28.87 | 29.39 | 204,997 | +0.35(+1.22%) |
Aug 13, 2008 | 29.58 | 29.58 | 28.69 | 29.03 | 896,013 | -0.60(-2.04%) |
Aug 12, 2008 | 30.34 | 30.34 | 29.50 | 29.64 | 213,732 | -0.71(-2.35%) |
Aug 11, 2008 | 29.75 | 30.63 | 29.62 | 30.35 | 196,000 | +0.67(+2.26%) |
Aug 08, 2008 | 28.82 | 29.79 | 28.82 | 29.68 | 212,581 | +0.88(+3.04%) |
Aug 07, 2008 | 29.27 | 29.27 | 28.67 | 28.80 | 34,391 | -0.65(-2.22%) |
Aug 06, 2008 | 29.23 | 29.49 | 29.00 | 29.46 | 817,832 | +0.18(+0.62%) |
Aug 05, 2008 | 28.69 | 29.33 | 28.53 | 29.27 | 155,101 | +0.92(+3.26%) |
Aug 04, 2008 | 28.44 | 28.59 | 27.90 | 28.35 | 193,824 | -0.02(-0.08%) |
Aug 01, 2008 | 28.46 | 28.51 | 28.07 | 28.37 | 145,568 | +0.09(+0.32%) |
Jul 31, 2008 | 28.54 | 28.68 | 28.25 | 28.28 | 429,381 | -0.31(-1.10%) |
Jul 30, 2008 | 28.57 | 28.88 | 28.21 | 28.60 | 49,329 | +0.34(+1.20%) |
Jul 29, 2008 | 28.26 | 28.26 | 27.34 | 28.26 | 89,314 | +1.02(+3.73%) |
Jul 28, 2008 | 27.83 | 27.96 | 27.22 | 27.24 | 60,974 | -0.56(-2.02%) |
Jul 25, 2008 | 28.12 | 28.12 | 27.66 | 27.80 | 34,085 | -0.20(-0.71%) |
Jul 24, 2008 | 29.06 | 29.06 | 27.91 | 28.00 | 256,928 | -0.91(-3.16%) |
Jul 23, 2008 | 28.74 | 29.36 | 28.53 | 28.92 | 239,619 | +0.28(+0.99%) |
Jul 22, 2008 | 27.27 | 28.63 | 26.96 | 28.63 | 261,977 | +1.16(+4.20%) |
Jul 21, 2008 | 27.94 | 28.02 | 27.46 | 27.48 | 305,450 | -0.15(-0.53%) |
Jul 18, 2008 | 27.68 | 27.87 | 27.18 | 27.62 | 340,470 | +0.11(+0.40%) |
Jul 17, 2008 | 26.78 | 27.55 | 26.47 | 27.51 | 812,059 | +1.17(+4.43%) |
Jul 16, 2008 | 25.14 | 26.35 | 25.05 | 26.35 | 332,850 | +1.22(+4.84%) |
Jul 15, 2008 | 25.18 | 25.71 | 24.62 | 25.13 | 335,113 | -0.36(-1.42%) |
Jul 14, 2008 | 26.77 | 26.77 | 25.45 | 25.49 | 355,560 | -0.85(-3.24%) |
Jul 11, 2008 | 26.28 | 26.70 | 25.97 | 26.35 | 168,422 | -0.16(-0.62%) |
Jul 10, 2008 | 26.50 | 26.73 | 26.25 | 26.51 | 196,145 | +0.31(+1.20%) |
Jul 09, 2008 | 26.85 | 27.08 | 26.20 | 26.20 | 127,310 | -0.68(-2.52%) |
Jul 08, 2008 | 25.87 | 26.92 | 25.87 | 26.87 | 492,142 | +0.99(+3.83%) |
Jul 07, 2008 | 26.53 | 26.55 | 25.61 | 25.88 | 160,567 | -0.45(-1.70%) |
Jul 04, 2008 | 26.90 | 26.90 | 26.22 | 26.33 | 95,942 | +0.00(+0.00%) |
Jul 03, 2008 | 26.90 | 26.90 | 26.22 | 26.33 | 95,942 | -0.29(-1.09%) |
Jul 02, 2008 | 27.12 | 27.45 | 26.61 | 26.62 | 101,790 | -0.44(-1.64%) |
Jul 01, 2008 | 26.49 | 27.10 | 26.49 | 27.06 | 148,850 | +0.27(+1.00%) |
Jun 30, 2008 | 26.94 | 27.08 | 26.71 | 26.79 | 143,706 | -0.22(-0.83%) |
Jun 27, 2008 | 27.36 | 27.44 | 26.95 | 27.02 | 87,854 | -0.28(-1.04%) |
Jun 26, 2008 | 27.62 | 27.71 | 27.28 | 27.30 | 125,307 | -0.72(-2.57%) |
Jun 25, 2008 | 27.97 | 28.60 | 27.91 | 28.02 | 158,371 | +0.21(+0.74%) |
Jun 24, 2008 | 27.76 | 28.14 | 27.47 | 27.82 | 141,143 | +0.00(+0.01%) |
Jun 23, 2008 | 28.17 | 28.22 | 27.78 | 27.81 | 71,889 | -0.29(-1.04%) |
Jun 20, 2008 | 28.01 | 28.49 | 27.92 | 28.11 | 156,557 | -0.54(-1.90%) |
Jun 19, 2008 | 28.57 | 28.74 | 28.25 | 28.65 | 145,943 | +0.04(+0.13%) |
Jun 18, 2008 | 29.15 | 29.15 | 28.58 | 28.61 | 214,813 | -0.80(-2.73%) |
Jun 17, 2008 | 30.04 | 30.09 | 29.42 | 29.42 | 81,806 | -0.41(-1.38%) |
Jun 16, 2008 | 29.56 | 29.97 | 29.45 | 29.83 | 74,625 | +0.19(+0.63%) |
Jun 13, 2008 | 29.67 | 29.67 | 29.23 | 29.64 | 117,985 | +0.04(+0.14%) |
Jun 12, 2008 | 29.90 | 30.21 | 29.42 | 29.60 | 123,601 | -0.16(-0.55%) |
Jun 11, 2008 | 30.50 | 30.50 | 29.76 | 29.76 | 166,406 | -0.79(-2.59%) |
Jun 10, 2008 | 30.63 | 30.79 | 30.24 | 30.56 | 230,491 | +0.07(+0.24%) |
Jun 09, 2008 | 30.82 | 30.96 | 30.30 | 30.48 | 170,089 | -0.36(-1.18%) |
Jun 06, 2008 | 31.63 | 31.63 | 30.85 | 30.85 | 121,721 | -1.00(-3.15%) |
Jun 05, 2008 | 31.60 | 31.86 | 31.52 | 31.85 | 48,334 | +0.39(+1.23%) |
Jun 04, 2008 | 31.40 | 31.71 | 31.32 | 31.46 | 273,427 | +0.07(+0.23%) |
Jun 03, 2008 | 31.74 | 31.74 | 31.18 | 31.39 | 291,040 | -0.28(-0.88%) |
Jun 02, 2008 | 31.90 | 31.90 | 31.44 | 31.67 | 209,273 | -0.34(-1.06%) |
May 30, 2008 | 32.26 | 32.26 | 31.94 | 32.01 | 115,121 | -0.19(-0.60%) |
May 29, 2008 | 31.71 | 32.36 | 31.71 | 32.20 | 57,209 | +0.36(+1.14%) |
May 28, 2008 | 32.21 | 32.21 | 31.63 | 31.84 | 229,107 | -0.33(-1.02%) |
May 27, 2008 | 32.03 | 32.26 | 31.90 | 32.16 | 75,978 | +0.20(+0.62%) |
May 26, 2008 | 32.23 | 32.24 | 31.95 | 31.97 | 0 | -0.03(-0.09%) |
May 23, 2008 | 32.23 | 32.24 | 31.95 | 32.00 | 103,309 | -0.39(-1.21%) |
May 22, 2008 | 32.12 | 32.55 | 32.00 | 32.39 | 429,072 | +0.28(+0.89%) |
May 21, 2008 | 32.45 | 32.68 | 32.04 | 32.10 | 203,141 | -0.34(-1.06%) |
May 20, 2008 | 32.73 | 32.73 | 32.36 | 32.45 | 137,970 | -0.30(-0.92%) |
May 19, 2008 | 32.72 | 33.05 | 32.67 | 32.75 | 44,640 | -0.02(-0.06%) |
May 16, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 43,185 | -0.33(-0.99%) |
May 15, 2008 | 32.89 | 33.11 | 32.72 | 33.10 | 109,511 | +0.18(+0.53%) |
May 14, 2008 | 32.89 | 33.04 | 32.89 | 32.92 | 47,891 | +0.26(+0.80%) |
May 13, 2008 | 32.86 | 32.90 | 32.58 | 32.66 | 64,216 | -0.05(-0.15%) |
May 12, 2008 | 32.27 | 32.71 | 32.20 | 32.71 | 67,529 | +0.55(+1.71%) |
May 09, 2008 | 32.11 | 32.38 | 32.01 | 32.16 | 54,099 | -0.10(-0.32%) |
May 08, 2008 | 32.43 | 32.45 | 32.12 | 32.26 | 83,038 | -0.10(-0.32%) |
May 07, 2008 | 33.07 | 33.15 | 32.36 | 32.36 | 122,090 | -0.68(-2.04%) |
May 06, 2008 | 32.73 | 33.09 | 32.43 | 33.04 | 198,711 | +0.13(+0.38%) |
May 05, 2008 | 32.96 | 33.01 | 32.76 | 32.91 | 74,129 | -0.10(-0.29%) |
May 02, 2008 | 33.31 | 33.46 | 32.93 | 33.01 | 153,166 | +0.01(+0.02%) |