Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.94 | 24.80 | 23.59 | 24.75 | 1,223,549 | +1.11(+4.71%) |
May 28, 2009 | 23.94 | 24.29 | 22.85 | 23.63 | 1,004,142 | +0.04(+0.16%) |
May 27, 2009 | 23.98 | 24.77 | 23.48 | 23.60 | 1,696,269 | -0.47(-1.93%) |
May 26, 2009 | 22.63 | 24.18 | 22.33 | 24.06 | 1,865,573 | +1.18(+5.17%) |
May 22, 2009 | 22.89 | 23.57 | 22.80 | 22.88 | 949,165 | -0.11(-0.46%) |
May 21, 2009 | 23.16 | 23.47 | 22.60 | 22.98 | 942,339 | -0.49(-2.10%) |
May 20, 2009 | 24.86 | 25.25 | 23.42 | 23.48 | 1,334,474 | -0.99(-4.04%) |
May 19, 2009 | 24.32 | 24.99 | 24.24 | 24.47 | 1,248,738 | +0.24(+1.00%) |
May 18, 2009 | 23.10 | 24.40 | 23.10 | 24.23 | 2,337,448 | +1.65(+7.30%) |
May 15, 2009 | 22.73 | 23.55 | 22.35 | 22.58 | 1,685,952 | -0.54(-2.35%) |
May 14, 2009 | 22.33 | 23.20 | 21.72 | 23.12 | 2,175,806 | +1.07(+4.83%) |
May 13, 2009 | 23.06 | 23.25 | 21.88 | 22.05 | 2,682,367 | -1.73(-7.29%) |
May 12, 2009 | 24.49 | 24.91 | 23.16 | 23.79 | 1,736,125 | -0.77(-3.12%) |
May 11, 2009 | 25.69 | 25.86 | 24.42 | 24.55 | 1,797,613 | -1.83(-6.94%) |
May 08, 2009 | 24.46 | 26.46 | 24.09 | 26.39 | 2,357,316 | +2.57(+10.79%) |
May 07, 2009 | 25.50 | 25.86 | 23.71 | 23.82 | 2,095,033 | -1.50(-5.94%) |
May 06, 2009 | 25.88 | 25.99 | 24.60 | 25.32 | 1,726,046 | -0.03(-0.11%) |
May 05, 2009 | 25.08 | 26.01 | 23.96 | 25.35 | 1,690,095 | -0.40(-1.54%) |
May 04, 2009 | 24.60 | 25.88 | 24.60 | 25.75 | 2,092,895 | +1.96(+8.23%) |
May 01, 2009 | 24.06 | 24.54 | 23.50 | 23.79 | 1,299,438 | -0.32(-1.33%) |
Apr 30, 2009 | 23.65 | 24.78 | 23.65 | 24.11 | 1,729,237 | +0.65(+2.77%) |
Apr 29, 2009 | 23.30 | 23.52 | 22.92 | 23.46 | 2,681,096 | +0.25(+1.09%) |
Apr 28, 2009 | 22.89 | 23.75 | 22.86 | 23.21 | 1,351,322 | -0.11(-0.46%) |
Apr 27, 2009 | 24.25 | 24.55 | 22.98 | 23.31 | 2,203,263 | -1.65(-6.60%) |
Apr 24, 2009 | 23.38 | 25.17 | 23.04 | 24.96 | 2,527,402 | +1.62(+6.93%) |
Apr 23, 2009 | 22.37 | 23.34 | 21.56 | 23.34 | 2,570,989 | +0.75(+3.30%) |
Apr 22, 2009 | 21.93 | 23.80 | 21.91 | 22.60 | 3,369,326 | +0.28(+1.26%) |
Apr 21, 2009 | 20.13 | 22.32 | 20.09 | 22.32 | 3,436,564 | +1.98(+9.72%) |
Apr 20, 2009 | 21.12 | 21.72 | 20.25 | 20.34 | 2,491,917 | -1.60(-7.29%) |
Apr 17, 2009 | 21.81 | 22.29 | 21.52 | 21.94 | 1,794,198 | -0.06(-0.26%) |
Apr 16, 2009 | 22.03 | 22.39 | 20.83 | 22.00 | 1,976,011 | +0.15(+0.66%) |
Apr 15, 2009 | 20.69 | 21.85 | 20.35 | 21.85 | 2,735,527 | +1.27(+6.17%) |
Apr 14, 2009 | 21.14 | 21.79 | 20.50 | 20.58 | 3,117,746 | -0.99(-4.58%) |
Apr 13, 2009 | 21.32 | 21.81 | 20.62 | 21.57 | 2,312,750 | +0.12(+0.54%) |
Apr 09, 2009 | 19.93 | 21.47 | 19.62 | 21.45 | 3,107,520 | +2.35(+12.33%) |
Apr 08, 2009 | 18.73 | 19.23 | 18.52 | 19.10 | 1,727,267 | +0.68(+3.68%) |
Apr 07, 2009 | 18.13 | 18.60 | 17.88 | 18.42 | 2,928,159 | -0.01(-0.05%) |
Apr 06, 2009 | 18.42 | 18.82 | 17.85 | 18.43 | 1,420,417 | -0.33(-1.76%) |
Apr 03, 2009 | 18.14 | 18.76 | 17.55 | 18.76 | 2,985,974 | +0.60(+3.31%) |
Apr 02, 2009 | 17.00 | 18.33 | 15.83 | 18.16 | 3,152,505 | +1.55(+9.34%) |
Apr 01, 2009 | 15.86 | 16.74 | 15.59 | 16.61 | 2,047,888 | +0.39(+2.39%) |
Mar 31, 2009 | 16.03 | 16.32 | 15.60 | 16.22 | 2,539,217 | +0.47(+2.95%) |
Mar 30, 2009 | 16.01 | 16.23 | 15.69 | 15.76 | 2,698,934 | -0.76(-4.58%) |
Mar 26, 2009 | 16.15 | 16.55 | 15.82 | 16.51 | 2,891,904 | +0.43(+2.65%) |
Mar 25, 2009 | 15.13 | 16.14 | 15.13 | 16.09 | 3,206,982 | +1.09(+7.30%) |
Mar 24, 2009 | 15.46 | 15.67 | 14.89 | 14.99 | 2,834,745 | -0.87(-5.50%) |
Mar 23, 2009 | 15.10 | 15.89 | 15.04 | 15.86 | 3,669,159 | +1.72(+12.20%) |
Mar 20, 2009 | 15.11 | 15.25 | 14.08 | 14.14 | 2,724,720 | -1.37(-8.83%) |
Mar 19, 2009 | 15.73 | 15.83 | 14.93 | 15.51 | 2,843,608 | +0.16(+1.03%) |
Mar 18, 2009 | 14.98 | 15.45 | 14.96 | 15.35 | 7,356,691 | +0.14(+0.89%) |
Mar 17, 2009 | 14.88 | 15.25 | 14.60 | 15.21 | 3,918,782 | +0.25(+1.68%) |
Mar 16, 2009 | 15.52 | 16.12 | 14.87 | 14.96 | 2,991,609 | -0.53(-3.44%) |
Mar 13, 2009 | 15.24 | 15.69 | 15.03 | 15.49 | 0 | +0.14(+0.88%) |
Mar 12, 2009 | 15.05 | 15.46 | 14.87 | 15.36 | 3,186,526 | +0.25(+1.67%) |
Mar 11, 2009 | 15.41 | 15.48 | 14.90 | 15.11 | 2,096,754 | -0.22(-1.45%) |
Mar 10, 2009 | 15.16 | 15.41 | 14.79 | 15.33 | 3,731,873 | +0.49(+3.33%) |
Mar 09, 2009 | 15.08 | 15.35 | 14.54 | 14.84 | 1,461,253 | -0.35(-2.30%) |
Mar 06, 2009 | 15.21 | 15.51 | 14.38 | 15.18 | 0 | -0.16(-1.07%) |
Mar 05, 2009 | 15.75 | 15.94 | 15.14 | 15.35 | 2,246,689 | -0.67(-4.17%) |
Mar 04, 2009 | 16.07 | 16.36 | 15.77 | 16.02 | 2,083,962 | -0.15(-0.90%) |
Mar 02, 2009 | 17.83 | 17.92 | 16.10 | 16.16 | 3,734,954 | -1.66(-9.30%) |
Feb 27, 2009 | 18.89 | 19.13 | 17.78 | 17.82 | 0 | -1.32(-6.89%) |
Feb 26, 2009 | 19.89 | 20.40 | 19.06 | 19.14 | 1,741,311 | -0.72(-3.61%) |
Feb 25, 2009 | 20.32 | 20.80 | 19.84 | 19.86 | 1,448,641 | -0.84(-4.07%) |
Feb 24, 2009 | 20.83 | 20.87 | 19.41 | 20.70 | 2,623,990 | +0.44(+2.15%) |
Feb 23, 2009 | 21.23 | 21.59 | 20.10 | 20.26 | 2,355,747 | -0.80(-3.82%) |
Feb 20, 2009 | 19.99 | 21.37 | 19.81 | 21.07 | 0 | +0.62(+3.03%) |
Feb 19, 2009 | 22.19 | 22.28 | 20.19 | 20.45 | 1,837,979 | -1.15(-5.34%) |
Feb 18, 2009 | 22.32 | 22.47 | 21.22 | 21.60 | 1,382,744 | -0.25(-1.15%) |
Feb 17, 2009 | 21.30 | 23.69 | 21.30 | 21.85 | 1,735,816 | -0.90(-3.96%) |
Feb 13, 2009 | 22.87 | 23.47 | 22.19 | 22.75 | 1,518,017 | -0.27(-1.18%) |
Feb 12, 2009 | 22.01 | 23.22 | 21.75 | 23.02 | 2,246,508 | +0.54(+2.41%) |
Feb 11, 2009 | 20.82 | 22.66 | 20.82 | 22.48 | 2,756,931 | +1.63(+7.81%) |
Feb 10, 2009 | 22.19 | 22.67 | 20.76 | 20.85 | 1,845,616 | -1.42(-6.39%) |
Feb 09, 2009 | 22.27 | 22.45 | 21.92 | 22.28 | 986,502 | -0.01(-0.04%) |
Feb 06, 2009 | 21.76 | 22.47 | 21.42 | 22.29 | 2,037,749 | +0.69(+3.19%) |
Feb 05, 2009 | 22.09 | 22.22 | 21.43 | 21.60 | 1,703,742 | -0.43(-1.94%) |
Feb 04, 2009 | 22.53 | 22.67 | 21.87 | 22.03 | 1,289,372 | -0.50(-2.24%) |
Feb 03, 2009 | 23.00 | 23.04 | 22.22 | 22.53 | 1,875,497 | -0.40(-1.73%) |
Feb 02, 2009 | 23.15 | 23.23 | 22.53 | 22.93 | 1,273,336 | -0.38(-1.62%) |
Jan 30, 2009 | 25.14 | 25.36 | 23.03 | 23.30 | 0 | -1.64(-6.57%) |
Jan 29, 2009 | 25.45 | 25.72 | 24.73 | 24.94 | 1,418,462 | -1.08(-4.13%) |
Jan 28, 2009 | 24.72 | 26.18 | 24.64 | 26.02 | 1,930,036 | +1.45(+5.92%) |
Jan 27, 2009 | 25.20 | 25.56 | 24.12 | 24.56 | 902,037 | -0.52(-2.09%) |
Jan 26, 2009 | 24.61 | 25.46 | 24.15 | 25.09 | 990,673 | +0.50(+2.05%) |
Jan 23, 2009 | 23.31 | 24.58 | 23.13 | 24.58 | 1,335,302 | +0.88(+3.72%) |
Jan 22, 2009 | 23.52 | 24.47 | 23.33 | 23.70 | 1,721,686 | -0.45(-1.85%) |
Jan 21, 2009 | 23.13 | 24.55 | 22.20 | 24.15 | 4,559,512 | +1.55(+6.86%) |
Jan 20, 2009 | 23.56 | 23.92 | 22.43 | 22.60 | 2,701,795 | -1.63(-6.72%) |
Jan 16, 2009 | 24.65 | 25.14 | 23.71 | 24.23 | 0 | +0.16(+0.68%) |
Jan 15, 2009 | 23.24 | 24.65 | 22.56 | 24.06 | 1,389,962 | +0.81(+3.50%) |
Jan 14, 2009 | 23.08 | 23.65 | 22.81 | 23.25 | 3,041,470 | -0.10(-0.42%) |
Jan 13, 2009 | 23.32 | 23.55 | 22.48 | 23.34 | 2,135,114 | +0.20(+0.88%) |
Jan 12, 2009 | 24.21 | 24.21 | 22.86 | 23.14 | 1,340,366 | -1.14(-4.71%) |
Jan 09, 2009 | 24.63 | 24.95 | 23.74 | 24.28 | 1,206,274 | -0.55(-2.22%) |
Jan 08, 2009 | 23.83 | 25.02 | 23.54 | 24.84 | 824,611 | +0.59(+2.44%) |
Jan 07, 2009 | 24.38 | 25.15 | 24.08 | 24.24 | 1,091,454 | -0.56(-2.27%) |
Jan 06, 2009 | 24.52 | 25.03 | 23.29 | 24.81 | 1,446,321 | +0.68(+2.81%) |
Jan 05, 2009 | 23.74 | 24.95 | 23.34 | 24.13 | 1,155,556 | +0.17(+0.73%) |
Jan 02, 2009 | 23.66 | 24.21 | 22.58 | 23.95 | 0 | +0.39(+1.64%) |
Jan 01, 2009 | 23.13 | 23.67 | 22.83 | 23.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.13 | 23.67 | 22.83 | 23.57 | 1,734,352 | +0.14(+0.58%) |
Dec 30, 2008 | 23.17 | 23.44 | 22.95 | 23.43 | 1,324,944 | +0.48(+2.11%) |
Dec 29, 2008 | 23.36 | 23.97 | 22.90 | 22.95 | 1,138,045 | -1.04(-4.32%) |
Dec 26, 2008 | 23.75 | 24.09 | 23.53 | 23.98 | 0 | +0.37(+1.56%) |
Dec 24, 2008 | 23.92 | 24.12 | 23.50 | 23.61 | 486,251 | -0.36(-1.50%) |
Dec 23, 2008 | 24.21 | 24.90 | 23.69 | 23.97 | 1,062,255 | -0.16(-0.68%) |
Dec 22, 2008 | 25.08 | 25.32 | 23.42 | 24.14 | 1,337,003 | -0.94(-3.75%) |
Dec 19, 2008 | 24.23 | 25.41 | 24.23 | 25.08 | 1,429,851 | +0.62(+2.54%) |
Dec 18, 2008 | 26.28 | 26.36 | 24.25 | 24.46 | 1,864,998 | -1.82(-6.93%) |
Dec 17, 2008 | 24.86 | 27.00 | 24.04 | 26.28 | 1,921,020 | -0.08(-0.29%) |
Dec 16, 2008 | 24.40 | 26.49 | 24.40 | 26.36 | 3,456,239 | +1.66(+6.71%) |
Dec 15, 2008 | 26.31 | 26.57 | 24.02 | 24.70 | 1,593,591 | -1.67(-6.32%) |
Dec 12, 2008 | 24.34 | 26.37 | 24.23 | 26.37 | 0 | +1.66(+6.71%) |
Dec 11, 2008 | 27.31 | 27.31 | 24.54 | 24.71 | 3,183,034 | -1.90(-7.14%) |
Dec 10, 2008 | 28.53 | 28.58 | 25.40 | 26.61 | 2,100,685 | -1.44(-5.15%) |
Dec 09, 2008 | 27.30 | 28.48 | 26.66 | 28.05 | 1,931,290 | +0.20(+0.73%) |
Dec 08, 2008 | 27.62 | 28.09 | 25.80 | 27.85 | 2,164,203 | +0.47(+1.73%) |
Dec 05, 2008 | 23.73 | 28.00 | 23.73 | 27.37 | 0 | +2.70(+10.96%) |
Dec 04, 2008 | 23.63 | 25.68 | 23.34 | 24.67 | 2,241,146 | +0.83(+3.50%) |
Dec 03, 2008 | 22.30 | 24.15 | 21.71 | 23.84 | 2,114,550 | +0.27(+1.15%) |
Dec 02, 2008 | 22.10 | 23.89 | 20.43 | 23.57 | 2,831,216 | +1.66(+7.56%) |
Dec 01, 2008 | 25.17 | 25.17 | 21.79 | 21.91 | 1,969,516 | -3.68(-14.39%) |
Nov 28, 2008 | 25.32 | 26.35 | 25.17 | 25.59 | 733,944 | +0.07(+0.27%) |
Nov 26, 2008 | 24.84 | 25.78 | 23.82 | 25.52 | 1,649,274 | +0.33(+1.31%) |
Nov 25, 2008 | 25.64 | 26.19 | 23.09 | 25.19 | 1,530,857 | -0.47(-1.81%) |
Nov 24, 2008 | 22.68 | 26.26 | 20.77 | 25.66 | 2,525,569 | +3.47(+15.63%) |
Nov 21, 2008 | 19.35 | 22.45 | 18.22 | 22.19 | 3,370,047 | +3.03(+15.83%) |
Nov 20, 2008 | 21.31 | 21.32 | 18.75 | 19.16 | 3,098,794 | -2.34(-10.87%) |
Nov 19, 2008 | 24.23 | 24.46 | 21.33 | 21.49 | 1,861,978 | -2.93(-11.98%) |
Nov 18, 2008 | 23.98 | 25.06 | 23.20 | 24.42 | 1,064,731 | +0.76(+3.19%) |
Nov 17, 2008 | 24.71 | 25.57 | 23.46 | 23.66 | 873,591 | -0.73(-2.98%) |
Nov 14, 2008 | 25.41 | 25.95 | 23.84 | 24.39 | 0 | -1.47(-5.70%) |
Nov 13, 2008 | 24.06 | 27.26 | 22.84 | 25.86 | 2,047,289 | +2.16(+9.12%) |
Nov 12, 2008 | 24.03 | 24.77 | 23.70 | 23.70 | 1,209,107 | -0.79(-3.24%) |
Nov 11, 2008 | 24.96 | 25.62 | 23.93 | 24.50 | 858,077 | -0.12(-0.47%) |
Nov 10, 2008 | 25.90 | 26.47 | 24.24 | 24.61 | 879,095 | -0.82(-3.24%) |
Nov 07, 2008 | 26.34 | 26.73 | 24.61 | 25.44 | 0 | -0.64(-2.45%) |
Nov 06, 2008 | 27.30 | 28.91 | 25.88 | 26.08 | 1,148,921 | -1.47(-5.35%) |
Nov 05, 2008 | 28.72 | 29.24 | 27.23 | 27.55 | 1,021,358 | -2.01(-6.79%) |
Nov 04, 2008 | 27.13 | 31.02 | 25.19 | 29.55 | 1,355,324 | -1.74(-5.57%) |
Nov 03, 2008 | 29.52 | 31.30 | 28.61 | 31.30 | 739,621 | +1.34(+4.46%) |
Oct 31, 2008 | 28.50 | 29.96 | 27.71 | 29.96 | 978,613 | +1.44(+5.06%) |
Oct 30, 2008 | 29.55 | 29.99 | 27.74 | 28.52 | 768,527 | -0.19(-0.67%) |
Oct 29, 2008 | 27.13 | 30.08 | 26.05 | 28.71 | 2,375,743 | +1.36(+4.96%) |
Oct 28, 2008 | 25.64 | 27.66 | 24.24 | 27.36 | 1,849,437 | +2.87(+11.71%) |
Oct 27, 2008 | 24.59 | 26.43 | 24.39 | 24.49 | 1,462,393 | -1.09(-4.24%) |
Oct 24, 2008 | 25.59 | 26.52 | 24.29 | 25.57 | 2,052,283 | -0.81(-3.08%) |
Oct 23, 2008 | 27.86 | 28.14 | 25.68 | 26.39 | 2,453,600 | -1.30(-4.69%) |
Oct 22, 2008 | 28.84 | 29.83 | 27.39 | 27.68 | 1,908,597 | -1.52(-5.21%) |
Oct 21, 2008 | 29.38 | 31.46 | 29.07 | 29.21 | 809,502 | -1.10(-3.64%) |
Oct 20, 2008 | 30.04 | 31.29 | 29.44 | 30.31 | 1,128,517 | +0.43(+1.43%) |
Oct 17, 2008 | 29.42 | 31.24 | 29.23 | 29.88 | 0 | -0.74(-2.40%) |
Oct 16, 2008 | 29.35 | 31.11 | 28.51 | 30.62 | 2,100,409 | +1.37(+4.67%) |
Oct 15, 2008 | 30.65 | 31.08 | 28.63 | 29.25 | 1,384,300 | -2.26(-7.16%) |
Oct 14, 2008 | 33.94 | 33.94 | 30.07 | 31.51 | 1,744,006 | -2.15(-6.39%) |
Oct 13, 2008 | 34.11 | 34.51 | 31.97 | 33.66 | 1,547,135 | +1.35(+4.17%) |
Oct 10, 2008 | 29.17 | 33.09 | 29.07 | 32.32 | 0 | +1.62(+5.27%) |
Oct 09, 2008 | 32.47 | 34.44 | 30.70 | 30.70 | 1,609,543 | -1.49(-4.64%) |
Oct 08, 2008 | 32.90 | 33.82 | 31.49 | 32.19 | 1,923,916 | -0.73(-2.21%) |
Oct 07, 2008 | 35.14 | 35.84 | 32.59 | 32.92 | 1,536,157 | -1.90(-5.45%) |
Oct 06, 2008 | 35.28 | 36.01 | 34.11 | 34.82 | 1,991,255 | -1.62(-4.44%) |
Oct 03, 2008 | 37.25 | 37.61 | 35.91 | 36.43 | 0 | -0.20(-0.56%) |
Oct 02, 2008 | 37.43 | 37.77 | 36.40 | 36.64 | 1,492,967 | -1.39(-3.64%) |
Oct 01, 2008 | 37.87 | 38.53 | 36.81 | 38.02 | 819,100 | +0.15(+0.38%) |
Sep 30, 2008 | 36.48 | 38.49 | 36.48 | 37.88 | 1,242,463 | +1.23(+3.36%) |
Sep 29, 2008 | 38.13 | 39.73 | 36.40 | 36.65 | 1,397,591 | -3.24(-8.11%) |
Sep 26, 2008 | 36.67 | 39.97 | 35.83 | 39.88 | 0 | +1.71(+4.47%) |
Sep 25, 2008 | 37.16 | 38.55 | 36.83 | 38.18 | 616,472 | +1.13(+3.06%) |
Sep 24, 2008 | 37.65 | 37.89 | 36.83 | 37.05 | 738,970 | +0.10(+0.26%) |
Sep 23, 2008 | 36.83 | 37.98 | 36.71 | 36.95 | 899,114 | -0.04(-0.10%) |
Sep 22, 2008 | 40.52 | 40.52 | 36.76 | 36.99 | 1,561,573 | -4.19(-10.17%) |
Sep 19, 2008 | 38.81 | 41.17 | 37.71 | 41.17 | 0 | +4.59(+12.56%) |
Sep 18, 2008 | 36.18 | 37.45 | 34.70 | 36.58 | 3,858,954 | +0.56(+1.56%) |
Sep 17, 2008 | 36.60 | 37.23 | 35.91 | 36.02 | 2,005,779 | -1.23(-3.30%) |
Sep 16, 2008 | 34.96 | 37.37 | 34.96 | 37.25 | 1,638,561 | +1.66(+4.66%) |
Sep 15, 2008 | 35.53 | 36.90 | 35.16 | 35.59 | 1,757,179 | -1.32(-3.57%) |
Sep 12, 2008 | 36.35 | 37.50 | 36.34 | 36.91 | 0 | -0.07(-0.18%) |
Sep 11, 2008 | 35.67 | 37.41 | 35.44 | 36.98 | 826,297 | +0.59(+1.62%) |
Sep 10, 2008 | 35.56 | 37.26 | 35.34 | 36.39 | 1,016,510 | +1.07(+3.02%) |
Sep 09, 2008 | 36.85 | 36.85 | 35.15 | 35.32 | 1,358,200 | -1.38(-3.75%) |
Sep 08, 2008 | 35.85 | 36.70 | 35.57 | 36.70 | 1,905,956 | +1.92(+5.52%) |
Sep 05, 2008 | 33.85 | 34.86 | 33.44 | 34.78 | 0 | +0.47(+1.38%) |
Sep 04, 2008 | 35.06 | 35.45 | 34.24 | 34.30 | 1,096,144 | -1.08(-3.04%) |
Sep 03, 2008 | 35.82 | 36.22 | 34.95 | 35.38 | 1,175,610 | -0.70(-1.93%) |
Sep 02, 2008 | 36.74 | 36.76 | 34.87 | 36.08 | 772,615 | -0.04(-0.11%) |
Aug 29, 2008 | 36.01 | 36.48 | 35.18 | 36.12 | 0 | +0.06(+0.16%) |
Aug 28, 2008 | 35.14 | 36.17 | 34.57 | 36.06 | 724,942 | +1.02(+2.90%) |
Aug 27, 2008 | 34.13 | 35.33 | 34.13 | 35.04 | 450,855 | +0.36(+1.03%) |
Aug 26, 2008 | 34.24 | 34.82 | 33.92 | 34.68 | 559,815 | +0.58(+1.71%) |
Aug 25, 2008 | 34.71 | 34.71 | 33.79 | 34.10 | 671,839 | -0.61(-1.76%) |
Aug 22, 2008 | 34.32 | 34.71 | 33.83 | 34.71 | 0 | +0.54(+1.59%) |
Aug 21, 2008 | 33.74 | 34.33 | 33.40 | 34.17 | 812,837 | +0.34(+1.00%) |
Aug 20, 2008 | 33.20 | 34.13 | 33.00 | 33.83 | 809,063 | +0.16(+0.49%) |
Aug 19, 2008 | 34.84 | 35.02 | 33.51 | 33.66 | 1,223,270 | -1.42(-4.06%) |
Aug 18, 2008 | 36.05 | 36.05 | 34.84 | 35.09 | 1,116,484 | -0.52(-1.47%) |
Aug 15, 2008 | 36.90 | 37.11 | 34.93 | 35.61 | 0 | -1.40(-3.77%) |
Aug 14, 2008 | 34.40 | 37.01 | 34.40 | 37.01 | 1,131,955 | +1.78(+5.06%) |
Aug 13, 2008 | 35.67 | 36.13 | 34.88 | 35.22 | 862,810 | -0.35(-0.98%) |
Aug 12, 2008 | 36.87 | 36.87 | 35.14 | 35.57 | 1,009,148 | -1.19(-3.24%) |
Aug 11, 2008 | 35.75 | 37.05 | 35.18 | 36.76 | 1,194,067 | +1.02(+2.85%) |
Aug 08, 2008 | 33.85 | 36.02 | 33.48 | 35.75 | 964,660 | +1.79(+5.28%) |
Aug 07, 2008 | 33.99 | 35.03 | 33.28 | 33.95 | 828,142 | -0.34(-0.99%) |
Aug 06, 2008 | 35.37 | 35.37 | 33.84 | 34.29 | 758,249 | -1.08(-3.04%) |
Aug 05, 2008 | 33.77 | 35.37 | 32.98 | 35.37 | 1,242,911 | +2.12(+6.38%) |
Aug 04, 2008 | 34.06 | 34.27 | 32.91 | 33.25 | 867,271 | -0.81(-2.39%) |
Aug 01, 2008 | 33.82 | 34.88 | 32.84 | 34.06 | 1,116,472 | +0.12(+0.34%) |
Jul 31, 2008 | 34.05 | 34.18 | 32.56 | 33.94 | 859,893 | -0.11(-0.31%) |
Jul 30, 2008 | 34.78 | 35.22 | 32.94 | 34.05 | 761,103 | -0.75(-2.14%) |
Jul 29, 2008 | 34.80 | 34.80 | 32.81 | 34.80 | 1,123,920 | +1.69(+5.09%) |
Jul 28, 2008 | 33.30 | 34.11 | 33.03 | 33.11 | 915,000 | -0.35(-1.04%) |
Jul 25, 2008 | 32.67 | 34.02 | 32.67 | 33.46 | 806,609 | +0.78(+2.40%) |
Jul 24, 2008 | 35.18 | 35.18 | 32.48 | 32.67 | 1,007,733 | -2.50(-7.11%) |
Jul 23, 2008 | 34.72 | 35.83 | 33.86 | 35.18 | 1,198,492 | +0.47(+1.34%) |
Jul 22, 2008 | 32.48 | 34.71 | 32.02 | 34.71 | 951,121 | +2.15(+6.61%) |
Jul 21, 2008 | 33.73 | 34.01 | 32.25 | 32.56 | 856,747 | -1.28(-3.78%) |
Jul 18, 2008 | 33.28 | 34.18 | 32.60 | 33.84 | 935,123 | +0.74(+2.22%) |
Jul 17, 2008 | 32.36 | 33.71 | 31.01 | 33.10 | 1,398,698 | -0.40(-1.19%) |
Jul 16, 2008 | 30.86 | 33.74 | 30.68 | 33.50 | 1,000,601 | +2.47(+7.96%) |
Jul 15, 2008 | 30.65 | 31.87 | 29.68 | 31.03 | 861,817 | +0.11(+0.34%) |
Jul 14, 2008 | 32.05 | 32.42 | 30.77 | 30.92 | 744,520 | -0.92(-2.89%) |
Jul 11, 2008 | 31.30 | 32.58 | 30.69 | 31.84 | 638,732 | +0.02(+0.06%) |
Jul 10, 2008 | 31.54 | 32.39 | 31.11 | 31.82 | 755,814 | +0.34(+1.08%) |
Jul 09, 2008 | 33.09 | 33.35 | 31.31 | 31.48 | 901,818 | -1.84(-5.53%) |
Jul 08, 2008 | 31.29 | 33.81 | 31.08 | 33.32 | 1,101,297 | +1.95(+6.21%) |
Jul 07, 2008 | 31.60 | 32.25 | 31.02 | 31.38 | 844,929 | -0.27(-0.86%) |
Jul 04, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,737 | +0.00(+0.00%) |
Jul 03, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,737 | -0.09(-0.27%) |
Jul 02, 2008 | 32.79 | 33.15 | 31.74 | 31.74 | 949,607 | -1.20(-3.65%) |
Jul 01, 2008 | 32.92 | 33.28 | 32.35 | 32.94 | 778,730 | -0.32(-0.96%) |
Jun 30, 2008 | 33.14 | 33.70 | 32.74 | 33.26 | 510,051 | +0.10(+0.29%) |
Jun 27, 2008 | 33.39 | 33.93 | 33.07 | 33.16 | 866,863 | -0.40(-1.18%) |
Jun 26, 2008 | 34.05 | 34.69 | 33.56 | 33.56 | 829,000 | -1.27(-3.64%) |
Jun 25, 2008 | 34.46 | 35.05 | 34.27 | 34.83 | 757,940 | +0.37(+1.07%) |
Jun 24, 2008 | 33.81 | 34.60 | 33.19 | 34.46 | 441,551 | +0.65(+1.92%) |
Jun 23, 2008 | 34.06 | 34.38 | 33.61 | 33.81 | 809,953 | -0.26(-0.77%) |
Jun 20, 2008 | 35.10 | 35.10 | 33.92 | 34.07 | 673,770 | -0.47(-1.35%) |
Jun 19, 2008 | 34.37 | 35.03 | 34.27 | 34.54 | 751,564 | +0.16(+0.48%) |
Jun 18, 2008 | 34.54 | 34.85 | 33.93 | 34.37 | 484,923 | -0.15(-0.42%) |
Jun 17, 2008 | 35.85 | 35.85 | 34.37 | 34.52 | 493,910 | -1.09(-3.05%) |
Jun 16, 2008 | 34.40 | 35.60 | 33.92 | 35.60 | 423,082 | +0.37(+1.05%) |
Jun 13, 2008 | 35.21 | 35.23 | 34.35 | 35.23 | 423,435 | +0.46(+1.31%) |
Jun 12, 2008 | 34.23 | 35.19 | 34.18 | 34.78 | 570,267 | +0.68(+1.99%) |
Jun 11, 2008 | 34.68 | 35.03 | 33.92 | 34.10 | 491,188 | -0.79(-2.28%) |
Jun 10, 2008 | 34.88 | 35.38 | 34.04 | 34.89 | 639,525 | +0.51(+1.49%) |
Jun 09, 2008 | 34.84 | 35.94 | 34.38 | 34.38 | 750,911 | -0.47(-1.33%) |
Jun 06, 2008 | 36.74 | 36.74 | 34.73 | 34.85 | 1,177,863 | -2.17(-5.86%) |
Jun 05, 2008 | 36.74 | 37.02 | 36.03 | 37.02 | 506,865 | +0.17(+0.47%) |
Jun 04, 2008 | 36.95 | 37.10 | 36.58 | 36.84 | 581,446 | +0.02(+0.05%) |
Jun 03, 2008 | 36.64 | 37.02 | 36.43 | 36.82 | 511,599 | +0.04(+0.11%) |