Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.35 | 27.55 | 25.39 | 25.69 | 1,483,545 | -0.06(-0.23%) |
Apr 29, 2009 | 24.20 | 26.01 | 23.73 | 25.75 | 627,027 | +1.61(+6.67%) |
Apr 28, 2009 | 24.59 | 25.31 | 24.01 | 24.14 | 787,592 | -0.91(-3.63%) |
Apr 27, 2009 | 25.32 | 25.99 | 24.58 | 25.05 | 774,612 | -0.55(-2.16%) |
Apr 24, 2009 | 23.88 | 25.94 | 23.66 | 25.60 | 1,276,413 | +2.01(+8.50%) |
Apr 23, 2009 | 24.13 | 25.45 | 22.44 | 23.60 | 2,202,775 | -0.37(-1.53%) |
Apr 22, 2009 | 22.35 | 24.55 | 22.31 | 23.96 | 1,001,913 | +1.12(+4.89%) |
Apr 21, 2009 | 21.35 | 22.95 | 21.35 | 22.85 | 768,839 | +1.21(+5.57%) |
Apr 20, 2009 | 23.06 | 23.06 | 21.49 | 21.64 | 1,125,925 | -2.20(-9.24%) |
Apr 17, 2009 | 23.20 | 24.00 | 23.01 | 23.84 | 697,298 | +0.73(+3.16%) |
Apr 16, 2009 | 21.52 | 23.33 | 21.35 | 23.11 | 920,408 | +1.69(+7.89%) |
Apr 15, 2009 | 20.20 | 21.64 | 20.00 | 21.42 | 618,332 | +1.08(+5.29%) |
Apr 14, 2009 | 21.51 | 21.72 | 20.16 | 20.35 | 839,183 | -1.28(-5.94%) |
Apr 13, 2009 | 21.51 | 21.88 | 20.98 | 21.63 | 766,850 | -0.03(-0.14%) |
Apr 09, 2009 | 20.35 | 21.74 | 20.35 | 21.66 | 918,232 | +1.89(+9.55%) |
Apr 08, 2009 | 19.42 | 19.80 | 19.38 | 19.77 | 722,082 | +0.58(+3.04%) |
Apr 07, 2009 | 19.86 | 19.88 | 19.14 | 19.19 | 603,474 | -0.93(-4.62%) |
Apr 06, 2009 | 20.71 | 20.71 | 19.47 | 20.12 | 837,294 | -0.96(-4.55%) |
Apr 03, 2009 | 20.14 | 21.18 | 19.81 | 21.08 | 620,061 | +0.91(+4.51%) |
Apr 02, 2009 | 19.73 | 20.88 | 19.41 | 20.17 | 1,079,672 | +1.11(+5.81%) |
Apr 01, 2009 | 17.50 | 19.13 | 17.20 | 19.06 | 754,285 | +1.16(+6.46%) |
Mar 31, 2009 | 17.56 | 18.38 | 17.12 | 17.91 | 693,378 | +0.43(+2.49%) |
Mar 30, 2009 | 18.85 | 18.85 | 17.24 | 17.47 | 730,682 | -1.78(-9.24%) |
Mar 26, 2009 | 18.31 | 19.39 | 18.27 | 19.25 | 572,433 | +1.24(+6.86%) |
Mar 25, 2009 | 17.91 | 18.66 | 17.28 | 18.01 | 708,691 | +0.16(+0.89%) |
Mar 24, 2009 | 17.45 | 18.39 | 17.29 | 17.86 | 824,277 | +0.29(+1.63%) |
Mar 23, 2009 | 17.02 | 17.58 | 16.98 | 17.57 | 727,592 | +1.64(+10.30%) |
Mar 20, 2009 | 16.74 | 16.89 | 15.71 | 15.93 | 420,662 | -0.84(-5.01%) |
Mar 19, 2009 | 16.93 | 17.30 | 16.69 | 16.77 | 658,757 | -0.14(-0.82%) |
Mar 18, 2009 | 15.91 | 17.04 | 15.77 | 16.91 | 652,775 | +0.83(+5.16%) |
Mar 17, 2009 | 15.21 | 16.12 | 15.09 | 16.08 | 815,277 | +1.07(+7.11%) |
Mar 16, 2009 | 15.56 | 15.89 | 14.95 | 15.01 | 474,796 | -0.60(-3.86%) |
Mar 13, 2009 | 15.90 | 15.90 | 15.19 | 15.61 | 0 | -0.06(-0.38%) |
Mar 12, 2009 | 14.18 | 15.85 | 14.03 | 15.67 | 1,337,407 | +1.68(+12.01%) |
Mar 11, 2009 | 13.82 | 14.29 | 13.41 | 13.99 | 1,703,192 | +0.45(+3.36%) |
Mar 10, 2009 | 13.47 | 13.71 | 13.25 | 13.54 | 1,641,222 | +0.28(+2.09%) |
Mar 09, 2009 | 14.06 | 14.35 | 13.13 | 13.26 | 1,004,619 | -0.84(-5.96%) |
Mar 06, 2009 | 14.87 | 15.01 | 13.74 | 14.10 | 0 | -0.59(-4.03%) |
Mar 05, 2009 | 15.24 | 15.51 | 14.47 | 14.69 | 544,475 | -0.80(-5.17%) |
Mar 04, 2009 | 15.15 | 15.87 | 14.94 | 15.49 | 539,586 | +0.27(+1.75%) |
Mar 02, 2009 | 16.14 | 16.39 | 14.98 | 15.23 | 768,442 | -1.18(-7.17%) |
Feb 27, 2009 | 16.01 | 16.80 | 15.86 | 16.40 | 0 | +0.14(+0.85%) |
Feb 26, 2009 | 17.01 | 17.07 | 16.20 | 16.27 | 613,723 | -0.62(-3.69%) |
Feb 25, 2009 | 17.44 | 17.53 | 16.60 | 16.89 | 654,520 | -0.46(-2.68%) |
Feb 24, 2009 | 16.63 | 17.57 | 16.19 | 17.35 | 708,930 | +0.77(+4.65%) |
Feb 23, 2009 | 17.79 | 17.95 | 16.52 | 16.58 | 787,270 | -1.02(-5.78%) |
Feb 20, 2009 | 17.18 | 17.94 | 17.01 | 17.60 | 752,313 | -0.07(-0.39%) |
Feb 19, 2009 | 19.24 | 19.32 | 17.52 | 17.67 | 831,211 | -1.01(-5.40%) |
Feb 18, 2009 | 19.30 | 19.30 | 18.34 | 18.68 | 1,032,482 | -0.35(-1.82%) |
Feb 17, 2009 | 20.08 | 20.08 | 18.91 | 19.02 | 1,023,966 | -1.66(-8.03%) |
Feb 13, 2009 | 20.26 | 21.03 | 20.14 | 20.68 | 429,315 | +0.37(+1.80%) |
Feb 12, 2009 | 20.26 | 20.51 | 19.47 | 20.32 | 881,404 | -0.08(-0.39%) |
Feb 11, 2009 | 20.59 | 21.01 | 20.19 | 20.40 | 801,761 | +0.07(+0.34%) |
Feb 10, 2009 | 21.10 | 21.69 | 20.11 | 20.33 | 668,187 | -0.85(-4.01%) |
Feb 09, 2009 | 21.92 | 22.15 | 20.72 | 21.18 | 806,119 | -0.32(-1.47%) |
Feb 06, 2009 | 20.19 | 21.86 | 20.06 | 21.49 | 954,235 | +1.21(+5.94%) |
Feb 05, 2009 | 19.14 | 20.56 | 18.97 | 20.29 | 757,050 | +1.07(+5.55%) |
Feb 04, 2009 | 18.88 | 19.82 | 18.64 | 19.22 | 828,969 | +0.29(+1.51%) |
Feb 03, 2009 | 18.56 | 19.07 | 18.18 | 18.93 | 646,181 | +0.50(+2.73%) |
Feb 02, 2009 | 17.70 | 18.59 | 17.50 | 18.43 | 1,069,261 | +0.23(+1.25%) |
Jan 30, 2009 | 18.43 | 18.78 | 17.83 | 18.20 | 0 | -0.31(-1.66%) |
Jan 29, 2009 | 18.24 | 19.79 | 18.14 | 18.51 | 1,123,019 | +0.11(+0.59%) |
Jan 28, 2009 | 17.15 | 18.72 | 17.08 | 18.40 | 965,839 | +1.47(+8.70%) |
Jan 27, 2009 | 17.47 | 17.55 | 16.57 | 16.93 | 711,026 | -0.39(-2.23%) |
Jan 26, 2009 | 17.66 | 18.18 | 16.80 | 17.31 | 457,123 | -0.13(-0.74%) |
Jan 23, 2009 | 17.59 | 18.00 | 16.92 | 17.44 | 1,045,855 | -0.85(-4.65%) |
Jan 22, 2009 | 17.65 | 19.10 | 17.47 | 18.29 | 898,379 | +0.23(+1.26%) |
Jan 21, 2009 | 16.59 | 18.09 | 16.45 | 18.06 | 1,140,225 | +1.64(+9.99%) |
Jan 20, 2009 | 17.69 | 17.77 | 16.40 | 16.42 | 603,550 | -1.44(-8.08%) |
Jan 16, 2009 | 18.15 | 18.45 | 16.86 | 17.87 | 556,370 | -0.12(-0.66%) |
Jan 15, 2009 | 17.38 | 18.20 | 17.09 | 17.98 | 777,824 | +0.46(+2.65%) |
Jan 14, 2009 | 17.99 | 18.07 | 17.03 | 17.52 | 670,809 | -0.98(-5.29%) |
Jan 13, 2009 | 18.56 | 18.98 | 18.05 | 18.50 | 761,140 | -0.28(-1.47%) |
Jan 12, 2009 | 20.11 | 20.43 | 18.55 | 18.78 | 692,610 | -1.48(-7.32%) |
Jan 09, 2009 | 20.08 | 20.42 | 19.38 | 20.26 | 1,223,806 | +0.14(+0.69%) |
Jan 08, 2009 | 18.86 | 20.14 | 18.78 | 20.12 | 620,540 | +0.92(+4.79%) |
Jan 07, 2009 | 20.25 | 20.55 | 19.11 | 19.20 | 839,615 | -1.51(-7.30%) |
Jan 06, 2009 | 20.17 | 21.17 | 19.80 | 20.71 | 775,841 | +1.00(+5.06%) |
Jan 05, 2009 | 19.23 | 20.00 | 18.64 | 19.71 | 621,381 | +0.44(+2.31%) |
Jan 02, 2009 | 19.04 | 19.36 | 18.47 | 19.27 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 18.13 | 19.45 | 18.06 | 19.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.13 | 19.45 | 18.06 | 19.00 | 637,252 | +1.10(+6.13%) |
Dec 30, 2008 | 16.77 | 18.00 | 16.62 | 17.91 | 579,131 | +1.35(+8.18%) |
Dec 29, 2008 | 17.17 | 17.44 | 16.24 | 16.55 | 403,832 | -0.75(-4.34%) |
Dec 26, 2008 | 16.89 | 17.30 | 16.83 | 17.30 | 293,552 | +0.58(+3.49%) |
Dec 24, 2008 | 16.25 | 16.87 | 16.02 | 16.72 | 261,373 | +0.41(+2.55%) |
Dec 23, 2008 | 16.75 | 17.05 | 16.05 | 16.30 | 528,077 | -0.28(-1.67%) |
Dec 22, 2008 | 17.54 | 17.56 | 16.09 | 16.58 | 684,985 | -0.78(-4.50%) |
Dec 19, 2008 | 17.25 | 17.60 | 16.70 | 17.36 | 688,918 | +0.31(+1.80%) |
Dec 18, 2008 | 18.18 | 18.18 | 16.73 | 17.06 | 555,164 | -1.04(-5.73%) |
Dec 17, 2008 | 18.04 | 18.49 | 17.79 | 18.09 | 1,078,801 | -0.32(-1.72%) |
Dec 16, 2008 | 16.93 | 18.51 | 16.84 | 18.41 | 883,760 | +1.65(+9.85%) |
Dec 15, 2008 | 16.55 | 17.33 | 16.45 | 16.76 | 934,672 | +0.23(+1.37%) |
Dec 12, 2008 | 15.32 | 16.77 | 15.18 | 16.53 | 652,490 | +0.72(+4.56%) |
Dec 11, 2008 | 16.86 | 17.05 | 15.37 | 15.81 | 610,349 | -1.31(-7.67%) |
Dec 10, 2008 | 16.80 | 17.71 | 16.52 | 17.12 | 691,138 | +0.41(+2.48%) |
Dec 09, 2008 | 17.34 | 18.14 | 16.64 | 16.71 | 884,236 | -0.41(-2.42%) |
Dec 08, 2008 | 16.10 | 17.38 | 15.61 | 17.12 | 702,239 | +1.41(+8.99%) |
Dec 05, 2008 | 14.87 | 15.86 | 13.84 | 15.71 | 582,224 | +0.75(+5.02%) |
Dec 04, 2008 | 15.37 | 16.13 | 14.44 | 14.96 | 816,547 | -0.54(-3.51%) |
Dec 03, 2008 | 14.43 | 15.54 | 13.84 | 15.50 | 1,007,028 | +1.15(+7.98%) |
Dec 02, 2008 | 13.65 | 14.63 | 13.38 | 14.36 | 1,296,552 | +1.10(+8.27%) |
Dec 01, 2008 | 13.89 | 14.08 | 13.15 | 13.26 | 975,073 | -1.35(-9.26%) |
Nov 28, 2008 | 14.43 | 14.81 | 14.21 | 14.62 | 245,535 | +0.09(+0.61%) |
Nov 26, 2008 | 12.45 | 14.85 | 12.06 | 14.53 | 1,054,758 | +2.09(+16.85%) |
Nov 25, 2008 | 12.45 | 12.82 | 11.99 | 12.43 | 1,757,072 | +0.29(+2.36%) |
Nov 24, 2008 | 12.20 | 12.47 | 11.62 | 12.14 | 2,068,976 | +0.40(+3.36%) |
Nov 21, 2008 | 12.27 | 12.27 | 10.87 | 11.75 | 1,267,267 | -0.04(-0.34%) |
Nov 20, 2008 | 13.63 | 13.96 | 11.73 | 11.79 | 1,192,925 | -2.09(-15.03%) |
Nov 19, 2008 | 15.15 | 15.42 | 13.75 | 13.87 | 793,063 | -1.25(-8.24%) |
Nov 18, 2008 | 15.94 | 16.29 | 14.33 | 15.12 | 705,858 | -0.61(-3.89%) |
Nov 17, 2008 | 15.12 | 16.06 | 13.93 | 15.73 | 1,209,205 | -0.62(-3.81%) |
Nov 14, 2008 | 16.46 | 17.48 | 15.53 | 16.35 | 0 | -0.58(-3.44%) |
Nov 13, 2008 | 14.83 | 16.96 | 14.07 | 16.94 | 1,598,462 | +2.37(+16.28%) |
Nov 12, 2008 | 16.38 | 16.38 | 14.51 | 14.57 | 530,552 | -1.88(-11.42%) |
Nov 11, 2008 | 16.50 | 16.92 | 15.55 | 16.44 | 583,471 | -0.48(-2.86%) |
Nov 10, 2008 | 18.11 | 18.33 | 16.69 | 16.93 | 475,491 | -0.63(-3.60%) |
Nov 07, 2008 | 17.31 | 17.70 | 16.72 | 17.56 | 893,168 | +0.79(+4.71%) |
Nov 06, 2008 | 18.10 | 18.47 | 16.74 | 16.77 | 813,909 | -1.62(-8.81%) |
Nov 05, 2008 | 19.28 | 19.44 | 18.34 | 18.39 | 796,601 | -1.07(-5.48%) |
Nov 04, 2008 | 20.80 | 20.82 | 18.89 | 19.46 | 923,452 | -0.81(-4.00%) |
Nov 03, 2008 | 19.30 | 20.56 | 18.66 | 20.27 | 732,404 | +0.62(+3.17%) |
Oct 31, 2008 | 18.24 | 20.01 | 18.04 | 19.64 | 810,549 | +1.15(+6.20%) |
Oct 30, 2008 | 18.28 | 18.65 | 17.72 | 18.50 | 684,651 | +0.94(+5.35%) |
Oct 29, 2008 | 17.04 | 18.20 | 16.53 | 17.56 | 888,291 | +0.49(+2.89%) |
Oct 28, 2008 | 15.99 | 17.09 | 14.89 | 17.07 | 789,082 | +1.64(+10.63%) |
Oct 27, 2008 | 15.56 | 16.10 | 14.81 | 15.43 | 1,340,166 | -0.76(-4.70%) |
Oct 24, 2008 | 15.23 | 16.55 | 15.03 | 16.19 | 1,148,227 | -0.61(-3.65%) |
Oct 23, 2008 | 19.75 | 19.76 | 15.61 | 16.80 | 1,928,615 | +0.49(+3.03%) |
Oct 22, 2008 | 18.56 | 18.56 | 15.75 | 16.30 | 1,288,616 | -2.85(-14.86%) |
Oct 21, 2008 | 20.27 | 20.27 | 18.79 | 19.15 | 766,587 | -1.25(-6.10%) |
Oct 20, 2008 | 19.99 | 20.46 | 19.42 | 20.40 | 424,412 | +0.59(+2.99%) |
Oct 17, 2008 | 19.30 | 21.11 | 18.90 | 19.80 | 0 | +0.24(+1.21%) |
Oct 16, 2008 | 18.53 | 19.68 | 17.33 | 19.57 | 1,441,887 | +1.40(+7.73%) |
Oct 15, 2008 | 20.44 | 20.83 | 18.16 | 18.16 | 845,982 | -2.57(-12.39%) |
Oct 14, 2008 | 23.52 | 24.16 | 20.46 | 20.73 | 1,159,319 | -2.44(-10.53%) |
Oct 13, 2008 | 23.01 | 23.48 | 21.98 | 23.17 | 829,150 | +0.94(+4.22%) |
Oct 10, 2008 | 19.17 | 22.63 | 18.52 | 22.23 | 2,821,086 | +2.08(+10.29%) |
Oct 09, 2008 | 23.86 | 24.56 | 19.47 | 20.16 | 1,716,120 | -3.59(-15.11%) |
Oct 08, 2008 | 24.06 | 25.69 | 23.44 | 23.75 | 1,216,223 | -0.54(-2.24%) |
Oct 07, 2008 | 26.78 | 26.94 | 24.29 | 24.29 | 840,660 | -2.07(-7.84%) |
Oct 06, 2008 | 26.26 | 26.51 | 24.30 | 26.35 | 1,138,418 | -0.75(-2.77%) |
Oct 03, 2008 | 28.17 | 28.99 | 26.81 | 27.11 | 0 | -1.01(-3.59%) |
Oct 02, 2008 | 30.00 | 30.00 | 27.94 | 28.11 | 954,250 | -2.01(-6.66%) |
Oct 01, 2008 | 31.52 | 31.52 | 29.81 | 30.12 | 825,416 | -1.68(-5.28%) |
Sep 30, 2008 | 32.41 | 32.42 | 30.87 | 31.80 | 1,081,594 | +0.20(+0.63%) |
Sep 29, 2008 | 34.02 | 34.14 | 31.44 | 31.60 | 976,985 | -2.93(-8.47%) |
Sep 26, 2008 | 35.09 | 35.09 | 34.05 | 34.53 | 0 | -0.95(-2.67%) |
Sep 25, 2008 | 34.66 | 35.84 | 34.46 | 35.48 | 418,099 | +0.87(+2.51%) |
Sep 24, 2008 | 35.31 | 35.34 | 34.38 | 34.61 | 470,311 | -0.19(-0.54%) |
Sep 23, 2008 | 34.92 | 35.37 | 34.32 | 34.79 | 427,879 | +0.18(+0.51%) |
Sep 22, 2008 | 36.68 | 36.68 | 34.43 | 34.62 | 475,183 | -2.06(-5.60%) |
Sep 19, 2008 | 35.82 | 37.34 | 34.64 | 36.67 | 0 | +2.86(+8.45%) |
Sep 18, 2008 | 34.94 | 35.22 | 32.22 | 33.82 | 1,062,917 | -0.86(-2.48%) |
Sep 17, 2008 | 35.52 | 35.73 | 34.18 | 34.67 | 790,493 | -1.28(-3.57%) |
Sep 16, 2008 | 35.74 | 36.46 | 35.09 | 35.96 | 1,152,028 | -0.78(-2.12%) |
Sep 15, 2008 | 37.80 | 38.29 | 36.30 | 36.74 | 692,657 | -2.16(-5.56%) |
Sep 12, 2008 | 37.65 | 39.31 | 37.62 | 38.90 | 523,356 | +0.95(+2.50%) |
Sep 11, 2008 | 37.35 | 37.96 | 36.58 | 37.96 | 707,128 | +0.02(+0.05%) |
Sep 10, 2008 | 37.21 | 38.26 | 37.12 | 37.94 | 600,315 | +0.84(+2.26%) |
Sep 09, 2008 | 39.70 | 39.70 | 36.87 | 37.10 | 1,193,517 | -2.44(-6.17%) |
Sep 08, 2008 | 38.48 | 39.90 | 38.23 | 39.54 | 862,766 | +1.99(+5.29%) |
Sep 05, 2008 | 37.16 | 37.84 | 36.74 | 37.55 | 0 | +0.07(+0.18%) |
Sep 04, 2008 | 37.49 | 37.83 | 36.86 | 37.48 | 746,730 | -0.44(-1.17%) |
Sep 03, 2008 | 38.04 | 38.18 | 37.07 | 37.93 | 706,356 | -0.19(-0.49%) |
Sep 02, 2008 | 38.87 | 39.32 | 37.78 | 38.11 | 532,728 | +0.13(+0.34%) |
Aug 29, 2008 | 37.69 | 38.28 | 37.18 | 37.99 | 0 | +0.28(+0.73%) |
Aug 28, 2008 | 37.25 | 37.88 | 37.12 | 37.71 | 305,143 | +0.69(+1.87%) |
Aug 27, 2008 | 36.72 | 37.44 | 36.69 | 37.02 | 268,952 | +0.26(+0.70%) |
Aug 26, 2008 | 36.79 | 36.90 | 36.35 | 36.76 | 430,687 | -0.16(-0.43%) |
Aug 25, 2008 | 37.50 | 37.50 | 36.25 | 36.92 | 283,437 | -0.90(-2.38%) |
Aug 22, 2008 | 37.80 | 38.04 | 37.22 | 37.82 | 0 | +0.33(+0.87%) |
Aug 21, 2008 | 37.66 | 38.38 | 37.46 | 37.49 | 380,004 | -0.32(-0.84%) |
Aug 20, 2008 | 37.68 | 38.22 | 37.48 | 37.81 | 399,840 | +0.43(+1.16%) |
Aug 19, 2008 | 37.33 | 37.54 | 36.94 | 37.37 | 491,901 | -0.18(-0.47%) |
Aug 18, 2008 | 37.81 | 37.95 | 37.31 | 37.55 | 712,244 | +0.00(+0.00%) |
Aug 15, 2008 | 37.00 | 37.70 | 36.61 | 37.55 | 0 | +0.74(+2.01%) |
Aug 14, 2008 | 36.46 | 37.16 | 36.28 | 36.81 | 577,867 | +0.20(+0.54%) |
Aug 13, 2008 | 37.63 | 37.65 | 35.52 | 36.61 | 1,671,041 | -1.19(-3.14%) |
Aug 12, 2008 | 38.28 | 38.46 | 37.68 | 37.80 | 534,669 | -0.48(-1.26%) |
Aug 11, 2008 | 37.77 | 38.80 | 37.77 | 38.28 | 541,884 | +0.20(+0.52%) |
Aug 08, 2008 | 37.05 | 38.17 | 36.86 | 38.08 | 405,472 | +1.01(+2.72%) |
Aug 07, 2008 | 36.95 | 37.70 | 36.64 | 37.08 | 405,719 | +0.05(+0.13%) |
Aug 06, 2008 | 36.41 | 37.24 | 35.91 | 37.03 | 420,314 | +0.57(+1.57%) |
Aug 05, 2008 | 36.58 | 36.65 | 36.08 | 36.45 | 549,813 | +0.28(+0.76%) |
Aug 04, 2008 | 37.24 | 37.24 | 36.07 | 36.18 | 436,293 | -0.98(-2.63%) |
Aug 01, 2008 | 37.30 | 37.45 | 36.56 | 37.16 | 466,005 | -0.05(-0.13%) |
Jul 31, 2008 | 36.99 | 37.84 | 36.99 | 37.20 | 713,494 | -0.67(-1.77%) |
Jul 30, 2008 | 37.14 | 37.96 | 36.84 | 37.88 | 534,794 | +0.90(+2.43%) |
Jul 29, 2008 | 36.98 | 37.20 | 35.65 | 36.98 | 673,504 | +1.46(+4.12%) |
Jul 28, 2008 | 35.95 | 36.35 | 35.51 | 35.51 | 881,512 | -0.58(-1.62%) |
Jul 25, 2008 | 34.84 | 36.15 | 34.70 | 36.10 | 728,506 | +1.36(+3.93%) |
Jul 24, 2008 | 37.26 | 37.34 | 34.68 | 34.73 | 1,393,533 | -2.52(-6.76%) |
Jul 23, 2008 | 37.03 | 37.70 | 36.81 | 37.25 | 1,018,865 | +0.23(+0.61%) |
Jul 22, 2008 | 35.64 | 37.12 | 35.54 | 37.03 | 1,299,013 | +0.84(+2.32%) |
Jul 21, 2008 | 35.15 | 36.37 | 34.84 | 36.19 | 1,061,240 | +1.34(+3.86%) |
Jul 18, 2008 | 35.03 | 35.03 | 34.15 | 34.84 | 764,564 | -0.12(-0.34%) |
Jul 17, 2008 | 34.22 | 34.96 | 33.79 | 34.96 | 1,297,284 | +1.07(+3.15%) |
Jul 16, 2008 | 33.62 | 34.07 | 33.14 | 33.89 | 1,579,047 | +0.46(+1.39%) |
Jul 15, 2008 | 33.84 | 34.15 | 33.10 | 33.43 | 1,157,408 | -0.77(-2.25%) |
Jul 14, 2008 | 34.91 | 35.06 | 33.54 | 34.20 | 592,146 | -0.50(-1.45%) |
Jul 11, 2008 | 34.19 | 35.08 | 33.75 | 34.70 | 618,410 | -0.17(-0.48%) |
Jul 10, 2008 | 34.59 | 35.12 | 34.09 | 34.87 | 1,053,227 | +0.11(+0.31%) |
Jul 09, 2008 | 35.46 | 35.66 | 34.59 | 34.76 | 798,709 | -0.61(-1.73%) |
Jul 08, 2008 | 35.66 | 35.82 | 34.73 | 35.38 | 935,972 | -0.31(-0.86%) |
Jul 07, 2008 | 35.88 | 36.50 | 34.70 | 35.68 | 1,050,936 | +0.00(+0.00%) |
Jul 04, 2008 | 36.60 | 36.88 | 35.57 | 35.68 | 606,600 | +0.00(+0.00%) |
Jul 03, 2008 | 36.60 | 36.88 | 35.57 | 35.68 | 606,600 | -0.76(-2.09%) |
Jul 02, 2008 | 38.34 | 38.59 | 36.33 | 36.44 | 993,906 | -2.00(-5.19%) |
Jul 01, 2008 | 39.03 | 39.59 | 38.14 | 38.44 | 923,697 | -1.13(-2.85%) |
Jun 30, 2008 | 39.58 | 40.09 | 39.47 | 39.57 | 388,697 | -0.21(-0.52%) |
Jun 27, 2008 | 40.39 | 40.45 | 39.44 | 39.77 | 782,323 | -0.69(-1.71%) |
Jun 26, 2008 | 41.95 | 42.40 | 40.36 | 40.47 | 697,894 | -1.51(-3.60%) |
Jun 25, 2008 | 41.67 | 42.15 | 41.03 | 41.98 | 693,280 | +0.24(+0.57%) |
Jun 24, 2008 | 42.23 | 42.79 | 41.42 | 41.74 | 531,197 | -0.53(-1.26%) |
Jun 23, 2008 | 41.85 | 42.29 | 41.19 | 42.27 | 567,382 | +0.59(+1.42%) |
Jun 20, 2008 | 42.15 | 42.24 | 41.50 | 41.68 | 344,174 | -0.81(-1.91%) |
Jun 19, 2008 | 41.48 | 42.65 | 41.37 | 42.49 | 363,841 | +1.01(+2.43%) |
Jun 18, 2008 | 41.50 | 41.75 | 40.56 | 41.48 | 459,724 | -0.20(-0.47%) |
Jun 17, 2008 | 42.99 | 42.99 | 41.50 | 41.68 | 448,422 | -0.94(-2.20%) |
Jun 16, 2008 | 42.63 | 42.84 | 42.18 | 42.62 | 413,742 | -0.20(-0.46%) |
Jun 13, 2008 | 41.37 | 42.83 | 40.99 | 42.82 | 723,870 | +1.91(+4.66%) |
Jun 12, 2008 | 41.27 | 41.80 | 40.58 | 40.91 | 677,379 | -0.42(-1.03%) |
Jun 11, 2008 | 42.90 | 43.06 | 41.09 | 41.34 | 548,372 | -1.56(-3.64%) |
Jun 10, 2008 | 42.84 | 43.06 | 42.00 | 42.90 | 600,705 | +0.11(+0.25%) |
Jun 09, 2008 | 43.80 | 44.23 | 42.49 | 42.79 | 960,050 | -0.73(-1.68%) |
Jun 06, 2008 | 45.19 | 45.35 | 43.43 | 43.52 | 750,139 | -2.05(-4.49%) |
Jun 05, 2008 | 45.48 | 45.58 | 44.72 | 45.56 | 596,495 | +0.39(+0.85%) |
Jun 04, 2008 | 44.42 | 45.96 | 44.27 | 45.18 | 617,695 | +0.62(+1.40%) |
Jun 03, 2008 | 44.61 | 45.07 | 43.60 | 44.56 | 1,756,899 | +0.22(+0.49%) |
Jun 02, 2008 | 43.51 | 44.96 | 43.51 | 44.34 | 1,265,678 | +0.55(+1.26%) |
May 30, 2008 | 43.54 | 43.96 | 43.24 | 43.79 | 450,767 | +0.25(+0.57%) |
May 29, 2008 | 43.11 | 43.86 | 42.79 | 43.54 | 391,674 | +0.50(+1.17%) |
May 28, 2008 | 42.99 | 43.03 | 42.52 | 43.03 | 336,504 | +0.06(+0.14%) |
May 27, 2008 | 41.34 | 43.07 | 41.01 | 42.98 | 711,994 | +1.66(+4.02%) |
May 26, 2008 | 43.12 | 43.18 | 41.17 | 41.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.12 | 43.18 | 41.17 | 41.32 | 959,418 | -1.98(-4.57%) |
May 22, 2008 | 42.92 | 44.08 | 42.92 | 43.29 | 657,379 | +0.14(+0.32%) |
May 21, 2008 | 43.95 | 43.95 | 42.81 | 43.15 | 561,746 | -0.43(-1.00%) |
May 20, 2008 | 43.14 | 44.20 | 43.14 | 43.59 | 670,540 | -0.06(-0.14%) |
May 19, 2008 | 43.78 | 44.70 | 43.48 | 43.65 | 1,084,010 | -0.01(-0.02%) |
May 16, 2008 | 42.87 | 43.97 | 42.53 | 43.66 | 1,003,996 | +0.95(+2.22%) |
May 15, 2008 | 42.10 | 42.77 | 42.00 | 42.71 | 550,146 | +0.67(+1.60%) |
May 14, 2008 | 42.00 | 42.55 | 41.77 | 42.04 | 892,552 | +0.36(+0.85%) |
May 13, 2008 | 40.82 | 41.92 | 40.58 | 41.68 | 641,019 | +0.90(+2.20%) |
May 12, 2008 | 39.95 | 41.22 | 39.93 | 40.78 | 703,095 | +0.88(+2.20%) |
May 09, 2008 | 39.77 | 40.21 | 39.25 | 39.90 | 219,679 | -0.08(-0.20%) |
May 08, 2008 | 39.29 | 40.35 | 39.29 | 39.98 | 519,665 | +0.70(+1.79%) |
May 07, 2008 | 40.64 | 40.90 | 39.23 | 39.28 | 961,466 | -1.28(-3.17%) |
May 06, 2008 | 39.47 | 40.77 | 39.38 | 40.56 | 776,539 | +0.65(+1.63%) |
May 05, 2008 | 39.12 | 40.02 | 39.08 | 39.91 | 735,709 | +0.73(+1.87%) |
May 02, 2008 | 38.26 | 39.28 | 38.18 | 39.18 | 890,794 | +1.00(+2.61%) |