Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.28 | 19.17 | 18.28 | 18.28 | 1,244,321 | -0.17(-0.92%) |
Apr 29, 2009 | 17.51 | 18.50 | 17.51 | 18.45 | 964,434 | +0.62(+3.48%) |
Apr 28, 2009 | 17.24 | 17.93 | 17.09 | 17.83 | 742,693 | +0.32(+1.83%) |
Apr 27, 2009 | 17.74 | 18.33 | 17.41 | 17.51 | 793,996 | -0.67(-3.69%) |
Apr 24, 2009 | 18.42 | 18.42 | 17.89 | 18.18 | 510,351 | +0.07(+0.39%) |
Apr 23, 2009 | 18.25 | 18.50 | 17.75 | 18.11 | 624,565 | -0.13(-0.71%) |
Apr 22, 2009 | 18.00 | 18.57 | 17.68 | 18.24 | 884,356 | +0.23(+1.28%) |
Apr 21, 2009 | 17.15 | 18.10 | 17.13 | 18.01 | 1,039,571 | +0.63(+3.62%) |
Apr 20, 2009 | 18.50 | 18.52 | 17.19 | 17.38 | 1,078,805 | -1.48(-7.85%) |
Apr 17, 2009 | 18.85 | 19.34 | 18.56 | 18.86 | 1,499,851 | +0.26(+1.40%) |
Apr 16, 2009 | 18.90 | 18.94 | 18.30 | 18.60 | 1,250,637 | +0.00(+0.00%) |
Apr 15, 2009 | 18.90 | 19.10 | 18.27 | 18.60 | 806,982 | -0.30(-1.59%) |
Apr 14, 2009 | 19.35 | 19.58 | 18.76 | 18.90 | 896,735 | -0.50(-2.58%) |
Apr 13, 2009 | 19.06 | 19.63 | 18.68 | 19.40 | 574,886 | +0.04(+0.21%) |
Apr 09, 2009 | 18.99 | 19.36 | 17.07 | 19.36 | 611,195 | +1.00(+5.45%) |
Apr 08, 2009 | 17.54 | 18.87 | 17.07 | 18.36 | 870,330 | +0.57(+3.20%) |
Apr 07, 2009 | 17.90 | 18.87 | 17.79 | 17.79 | 693,317 | -0.44(-2.41%) |
Apr 06, 2009 | 18.84 | 18.87 | 18.23 | 18.23 | 1,306,709 | -0.64(-3.39%) |
Apr 03, 2009 | 18.41 | 18.87 | 17.07 | 18.87 | 613,680 | +0.10(+0.53%) |
Apr 02, 2009 | 18.75 | 18.77 | 18.31 | 18.77 | 999,316 | +0.46(+2.51%) |
Apr 01, 2009 | 17.55 | 18.31 | 17.57 | 18.31 | 889,782 | +0.74(+4.21%) |
Mar 31, 2009 | 17.69 | 17.57 | 17.30 | 17.57 | 1,085,628 | +0.27(+1.56%) |
Mar 30, 2009 | 16.89 | 17.72 | 17.07 | 17.30 | 994,772 | -0.42(-2.37%) |
Mar 26, 2009 | 17.51 | 17.72 | 17.07 | 17.72 | 993,385 | +0.65(+3.81%) |
Mar 25, 2009 | 17.61 | 17.30 | 17.07 | 17.07 | 1,223,259 | -0.23(-1.33%) |
Mar 24, 2009 | 17.50 | 17.55 | 17.30 | 17.30 | 936,312 | -0.25(-1.42%) |
Mar 23, 2009 | 16.83 | 17.55 | 17.28 | 17.55 | 766,836 | +1.62(+10.17%) |
Mar 20, 2009 | 17.09 | 16.81 | 15.93 | 15.93 | 1,996,178 | -0.88(-5.23%) |
Mar 19, 2009 | 17.81 | 18.15 | 16.81 | 16.81 | 919,489 | -1.34(-7.38%) |
Mar 18, 2009 | 17.96 | 18.23 | 18.01 | 18.15 | 989,495 | +0.14(+0.78%) |
Mar 17, 2009 | 17.75 | 18.01 | 17.48 | 18.01 | 1,022,390 | +0.53(+3.03%) |
Mar 16, 2009 | 17.99 | 18.15 | 17.48 | 17.48 | 1,084,069 | -0.02(-0.11%) |
Mar 13, 2009 | 17.33 | 17.71 | 16.81 | 17.50 | 805,999 | +0.34(+1.98%) |
Mar 12, 2009 | 16.24 | 17.45 | 15.69 | 17.16 | 924,824 | +1.22(+7.65%) |
Mar 11, 2009 | 15.84 | 16.30 | 15.49 | 15.94 | 748,367 | +0.30(+1.92%) |
Mar 10, 2009 | 15.39 | 15.85 | 15.04 | 15.64 | 1,038,520 | +0.68(+4.55%) |
Mar 09, 2009 | 14.70 | 15.38 | 14.63 | 14.96 | 831,730 | +0.09(+0.61%) |
Mar 06, 2009 | 15.00 | 15.43 | 14.48 | 14.87 | 695,190 | -0.23(-1.52%) |
Mar 05, 2009 | 15.88 | 15.88 | 14.90 | 15.10 | 967,636 | -0.70(-4.43%) |
Mar 04, 2009 | 15.90 | 16.04 | 15.34 | 15.80 | 963,244 | -0.05(-0.32%) |
Mar 02, 2009 | 16.60 | 16.80 | 15.52 | 15.85 | 1,057,962 | -1.01(-5.99%) |
Feb 27, 2009 | 17.54 | 17.84 | 16.86 | 16.86 | 1,362,501 | -0.77(-4.37%) |
Feb 26, 2009 | 17.44 | 17.95 | 17.23 | 17.63 | 1,111,927 | +0.33(+1.91%) |
Feb 25, 2009 | 17.60 | 17.71 | 16.65 | 17.30 | 1,111,120 | -0.39(-2.20%) |
Feb 24, 2009 | 16.95 | 17.73 | 16.64 | 17.69 | 1,278,522 | +1.04(+6.25%) |
Feb 23, 2009 | 17.74 | 17.74 | 16.65 | 16.65 | 1,040,129 | -0.57(-3.31%) |
Feb 20, 2009 | 18.00 | 18.01 | 16.73 | 17.22 | 1,197,014 | -0.86(-4.76%) |
Feb 19, 2009 | 18.27 | 18.65 | 17.88 | 18.08 | 1,125,384 | -0.06(-0.33%) |
Feb 18, 2009 | 18.55 | 18.55 | 17.45 | 18.14 | 1,452,601 | -0.32(-1.73%) |
Feb 17, 2009 | 19.64 | 19.64 | 17.91 | 18.46 | 1,224,714 | -1.09(-5.58%) |
Feb 13, 2009 | 19.35 | 20.16 | 18.80 | 19.55 | 891,874 | +0.85(+4.55%) |
Feb 12, 2009 | 18.77 | 18.81 | 18.00 | 18.70 | 758,768 | +0.11(+0.59%) |
Feb 11, 2009 | 18.71 | 19.25 | 18.37 | 18.59 | 934,341 | -0.08(-0.43%) |
Feb 10, 2009 | 19.60 | 20.00 | 18.50 | 18.67 | 916,124 | -1.23(-6.18%) |
Feb 09, 2009 | 19.50 | 20.37 | 19.24 | 19.90 | 644,785 | +0.31(+1.58%) |
Feb 06, 2009 | 18.91 | 20.06 | 18.91 | 19.59 | 841,677 | +0.48(+2.51%) |
Feb 05, 2009 | 19.06 | 19.17 | 18.33 | 19.11 | 1,033,608 | +0.05(+0.26%) |
Feb 04, 2009 | 19.58 | 19.67 | 18.88 | 19.06 | 1,051,837 | -0.27(-1.40%) |
Feb 03, 2009 | 19.45 | 19.78 | 18.84 | 19.33 | 635,367 | -0.16(-0.82%) |
Feb 02, 2009 | 19.39 | 19.72 | 18.76 | 19.49 | 401,944 | +0.24(+1.25%) |
Jan 30, 2009 | 20.24 | 20.24 | 19.03 | 19.25 | 1,011,276 | -0.63(-3.17%) |
Jan 29, 2009 | 21.00 | 21.15 | 19.69 | 19.88 | 611,174 | -1.12(-5.33%) |
Jan 28, 2009 | 21.09 | 21.18 | 20.61 | 21.00 | 1,071,425 | +0.33(+1.60%) |
Jan 27, 2009 | 20.55 | 21.10 | 20.25 | 20.67 | 3,222,612 | +0.65(+3.25%) |
Jan 26, 2009 | 20.00 | 20.40 | 19.40 | 20.02 | 950,443 | +0.63(+3.25%) |
Jan 23, 2009 | 18.90 | 19.67 | 18.43 | 19.39 | 958,670 | +0.36(+1.89%) |
Jan 22, 2009 | 18.34 | 19.33 | 17.76 | 19.03 | 1,383,874 | +0.18(+0.95%) |
Jan 21, 2009 | 18.65 | 18.98 | 17.92 | 18.85 | 1,397,691 | +0.14(+0.75%) |
Jan 20, 2009 | 19.63 | 19.81 | 18.61 | 18.71 | 976,305 | -0.61(-3.16%) |
Jan 19, 2009 | 20.00 | 20.08 | 19.23 | 19.32 | 542,936 | -0.72(-3.59%) |
Jan 16, 2009 | 21.15 | 21.15 | 18.97 | 20.04 | 870,830 | -0.18(-0.89%) |
Jan 15, 2009 | 20.21 | 20.66 | 18.85 | 20.22 | 1,389,880 | +0.30(+1.51%) |
Jan 14, 2009 | 21.00 | 21.00 | 19.60 | 19.92 | 915,259 | -1.14(-5.41%) |
Jan 13, 2009 | 21.00 | 21.34 | 20.42 | 21.06 | 1,563,644 | +0.14(+0.67%) |
Jan 12, 2009 | 20.75 | 21.50 | 20.62 | 20.92 | 2,957,971 | -0.64(-2.97%) |
Jan 09, 2009 | 21.02 | 21.98 | 20.74 | 21.56 | 1,095,190 | +0.70(+3.36%) |
Jan 08, 2009 | 19.84 | 21.02 | 19.84 | 20.86 | 1,486,510 | +0.46(+2.25%) |
Jan 07, 2009 | 21.40 | 21.40 | 20.29 | 20.40 | 1,240,565 | -0.61(-2.90%) |
Jan 06, 2009 | 19.71 | 21.21 | 19.47 | 21.01 | 1,611,494 | +1.63(+8.41%) |
Jan 05, 2009 | 19.14 | 19.53 | 18.21 | 19.38 | 782,264 | +0.57(+3.03%) |
Jan 02, 2009 | 18.22 | 18.82 | 18.01 | 18.81 | 436,828 | +0.26(+1.40%) |
Dec 31, 2008 | 17.95 | 18.64 | 17.69 | 18.55 | 629,452 | +0.68(+3.81%) |
Dec 30, 2008 | 17.14 | 17.90 | 16.81 | 17.87 | 733,963 | +1.06(+6.31%) |
Dec 29, 2008 | 17.14 | 17.29 | 16.45 | 16.81 | 467,847 | -0.31(-1.81%) |
Dec 24, 2008 | 17.01 | 17.35 | 16.75 | 17.12 | 281,780 | -0.13(-0.75%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.25 | 908,933 | -0.80(-4.43%) |
Dec 22, 2008 | 19.12 | 19.33 | 18.00 | 18.05 | 835,667 | -1.22(-6.33%) |
Dec 19, 2008 | 18.36 | 19.33 | 17.91 | 19.27 | 3,691,686 | +0.91(+4.96%) |
Dec 18, 2008 | 17.96 | 18.62 | 17.56 | 18.36 | 1,287,626 | +1.36(+8.00%) |
Dec 17, 2008 | 17.05 | 17.64 | 16.83 | 17.00 | 23,449 | -0.94(-5.24%) |
Dec 16, 2008 | 16.47 | 17.94 | 16.47 | 17.94 | 951,629 | +0.98(+5.78%) |
Dec 15, 2008 | 17.84 | 17.84 | 16.49 | 16.96 | 819,896 | -0.53(-3.03%) |
Dec 12, 2008 | 17.40 | 17.71 | 16.88 | 17.49 | 855,679 | +0.03(+0.17%) |
Dec 11, 2008 | 19.24 | 19.24 | 17.25 | 17.46 | 678,884 | -1.74(-9.06%) |
Dec 10, 2008 | 19.00 | 19.63 | 18.53 | 19.20 | 894,902 | +0.30(+1.59%) |
Dec 09, 2008 | 18.64 | 19.50 | 18.15 | 18.90 | 1,045,475 | +0.38(+2.05%) |
Dec 08, 2008 | 17.60 | 18.78 | 17.50 | 18.52 | 963,017 | +1.64(+9.72%) |
Dec 05, 2008 | 16.30 | 16.95 | 15.98 | 16.88 | 834,017 | +0.16(+0.96%) |
Dec 04, 2008 | 16.74 | 17.54 | 16.28 | 16.72 | 1,435,252 | +0.24(+1.46%) |
Dec 03, 2008 | 16.25 | 17.00 | 15.68 | 16.48 | 1,670,581 | -0.58(-3.40%) |
Dec 02, 2008 | 18.16 | 18.16 | 16.60 | 17.06 | 852,191 | -0.30(-1.73%) |
Dec 01, 2008 | 18.55 | 18.55 | 17.12 | 17.36 | 1,777,102 | -1.73(-9.06%) |
Nov 28, 2008 | 17.80 | 19.25 | 17.23 | 19.09 | 1,029,076 | +0.98(+5.41%) |
Nov 27, 2008 | 17.00 | 18.25 | 16.99 | 18.11 | 342,037 | +0.90(+5.23%) |
Nov 26, 2008 | 16.15 | 17.21 | 15.60 | 17.21 | 855,603 | +1.41(+8.92%) |
Nov 25, 2008 | 15.93 | 16.40 | 15.35 | 15.80 | 1,991,864 | -0.11(-0.69%) |
Nov 24, 2008 | 15.81 | 16.84 | 14.93 | 15.91 | 1,849,579 | -0.05(-0.31%) |
Nov 21, 2008 | 16.25 | 16.47 | 14.93 | 15.96 | 2,061,509 | +0.14(+0.88%) |
Nov 20, 2008 | 17.90 | 17.90 | 15.55 | 15.82 | 1,510,677 | -2.10(-11.72%) |
Nov 19, 2008 | 18.93 | 18.93 | 17.54 | 17.92 | 4,348,605 | -0.70(-3.76%) |
Nov 18, 2008 | 19.55 | 19.73 | 18.24 | 18.62 | 2,135,996 | -0.81(-4.17%) |
Nov 17, 2008 | 20.90 | 20.90 | 19.39 | 19.43 | 936,634 | -1.35(-6.50%) |
Nov 14, 2008 | 21.77 | 21.77 | 20.00 | 20.78 | 851,627 | -0.35(-1.66%) |
Nov 13, 2008 | 21.65 | 21.68 | 19.64 | 21.13 | 966,493 | +0.09(+0.43%) |
Nov 12, 2008 | 21.30 | 21.77 | 20.83 | 21.04 | 963,514 | -0.69(-3.18%) |
Nov 11, 2008 | 21.57 | 22.16 | 20.72 | 21.73 | 784,085 | +0.13(+0.60%) |
Nov 10, 2008 | 22.45 | 22.48 | 21.31 | 21.60 | 680,892 | +0.22(+1.03%) |
Nov 07, 2008 | 21.70 | 21.89 | 20.77 | 21.38 | 553,100 | +0.58(+2.79%) |
Nov 06, 2008 | 21.13 | 21.25 | 19.60 | 20.80 | 1,123,233 | -0.20(-0.95%) |
Nov 05, 2008 | 22.50 | 22.61 | 20.85 | 21.00 | 893,157 | -1.51(-6.71%) |
Nov 04, 2008 | 22.21 | 22.83 | 21.80 | 22.51 | 841,216 | +0.55(+2.50%) |
Nov 03, 2008 | 21.74 | 22.27 | 21.21 | 21.96 | 745,109 | +0.86(+4.08%) |
Oct 31, 2008 | 21.85 | 22.09 | 21.00 | 21.10 | 1,461,796 | -0.76(-3.48%) |
Oct 30, 2008 | 21.72 | 22.25 | 21.14 | 21.86 | 1,102,030 | -0.39(-1.75%) |
Oct 29, 2008 | 20.64 | 22.25 | 20.22 | 22.25 | 1,291,779 | +0.95(+4.46%) |
Oct 28, 2008 | 21.96 | 21.96 | 19.80 | 21.30 | 1,262,358 | +0.80(+3.90%) |
Oct 27, 2008 | 20.76 | 21.95 | 19.40 | 20.50 | 856,900 | -1.22(-5.62%) |
Oct 24, 2008 | 21.70 | 22.44 | 20.42 | 21.72 | 2,576,961 | -0.31(-1.41%) |
Oct 23, 2008 | 22.29 | 23.73 | 20.75 | 22.03 | 974,099 | -0.31(-1.39%) |
Oct 22, 2008 | 22.68 | 24.34 | 22.14 | 22.34 | 1,257,969 | -1.30(-5.50%) |
Oct 21, 2008 | 23.16 | 24.74 | 23.12 | 23.64 | 664,872 | -1.80(-7.08%) |
Oct 20, 2008 | 23.52 | 25.44 | 22.60 | 25.44 | 1,978,293 | +2.07(+8.86%) |
Oct 17, 2008 | 23.03 | 24.62 | 22.34 | 23.37 | 1,026,716 | +0.90(+4.01%) |
Oct 16, 2008 | 22.76 | 23.50 | 20.84 | 22.47 | 1,980,696 | -0.97(-4.14%) |
Oct 15, 2008 | 23.23 | 24.31 | 22.50 | 23.44 | 1,224,976 | -1.42(-5.71%) |
Oct 14, 2008 | 27.03 | 28.54 | 21.29 | 24.86 | 1,376,736 | +3.57(+16.77%) |
Oct 10, 2008 | 18.52 | 22.40 | 18.07 | 21.29 | 2,751,098 | -0.19(-0.88%) |
Oct 09, 2008 | 23.30 | 23.69 | 20.60 | 21.48 | 1,478,393 | -2.47(-10.31%) |
Oct 08, 2008 | 22.59 | 24.07 | 21.28 | 23.95 | 1,534,267 | +0.55(+2.35%) |
Oct 07, 2008 | 25.09 | 25.32 | 23.21 | 23.40 | 1,360,412 | -1.58(-6.33%) |
Oct 06, 2008 | 25.06 | 25.89 | 21.39 | 24.98 | 1,636,591 | -1.18(-4.51%) |
Oct 03, 2008 | 27.47 | 28.86 | 26.00 | 26.16 | 3,017,168 | -1.53(-5.53%) |
Oct 02, 2008 | 28.78 | 29.15 | 27.20 | 27.69 | 877,260 | -1.28(-4.42%) |
Oct 01, 2008 | 27.78 | 29.30 | 27.65 | 28.97 | 1,019,929 | +0.28(+0.98%) |
Sep 30, 2008 | 28.06 | 29.55 | 27.25 | 28.69 | 1,276,919 | +1.71(+6.34%) |
Sep 29, 2008 | 27.25 | 27.84 | 26.25 | 26.98 | 1,210,167 | -0.76(-2.74%) |
Sep 26, 2008 | 28.32 | 28.69 | 27.23 | 27.74 | 983,718 | -0.64(-2.26%) |
Sep 25, 2008 | 27.00 | 28.60 | 26.95 | 28.38 | 858,452 | +0.98(+3.58%) |
Sep 24, 2008 | 27.75 | 28.28 | 27.23 | 27.40 | 2,844,966 | -0.44(-1.58%) |
Sep 23, 2008 | 27.80 | 28.40 | 27.71 | 27.84 | 1,395,378 | -0.08(-0.29%) |
Sep 22, 2008 | 28.75 | 30.00 | 27.75 | 27.92 | 1,826,160 | -0.71(-2.48%) |
Sep 19, 2008 | 29.50 | 30.43 | 28.63 | 28.63 | 7,377,703 | +0.73(+2.62%) |
Sep 18, 2008 | 27.51 | 29.58 | 27.43 | 27.90 | 1,914,717 | +0.39(+1.42%) |
Sep 17, 2008 | 28.30 | 28.91 | 27.29 | 27.51 | 2,749,960 | -1.25(-4.35%) |
Sep 16, 2008 | 27.50 | 28.85 | 27.30 | 28.76 | 2,352,984 | +0.27(+0.95%) |
Sep 15, 2008 | 31.00 | 31.00 | 28.31 | 28.49 | 1,344,603 | -3.42(-10.72%) |
Sep 12, 2008 | 31.03 | 32.29 | 31.03 | 31.91 | 951,772 | -0.56(-1.72%) |
Sep 11, 2008 | 31.82 | 32.47 | 31.30 | 32.47 | 1,378,296 | +0.20(+0.62%) |
Sep 10, 2008 | 32.44 | 32.78 | 31.56 | 32.27 | 3,141,722 | +0.56(+1.77%) |
Sep 09, 2008 | 33.45 | 34.10 | 31.50 | 31.71 | 1,032,929 | -1.33(-4.03%) |
Sep 08, 2008 | 33.25 | 33.98 | 32.68 | 33.04 | 1,185,940 | +0.20(+0.61%) |
Sep 05, 2008 | 32.00 | 33.27 | 31.65 | 32.84 | 916,242 | +0.43(+1.33%) |
Sep 04, 2008 | 33.75 | 33.76 | 31.81 | 32.41 | 1,124,098 | -1.32(-3.91%) |
Sep 03, 2008 | 34.36 | 34.43 | 33.24 | 33.73 | 1,730,509 | -0.18(-0.53%) |
Sep 02, 2008 | 34.70 | 35.50 | 33.82 | 33.91 | 2,652,329 | +0.96(+2.91%) |
Aug 29, 2008 | 33.45 | 33.50 | 32.75 | 32.95 | 989,578 | -0.91(-2.69%) |
Aug 28, 2008 | 32.00 | 33.91 | 31.85 | 33.86 | 929,197 | +1.97(+6.18%) |
Aug 27, 2008 | 31.52 | 32.00 | 31.15 | 31.89 | 2,518,879 | +0.37(+1.17%) |
Aug 26, 2008 | 31.50 | 31.77 | 31.21 | 31.52 | 671,239 | -0.08(-0.25%) |
Aug 25, 2008 | 32.05 | 32.48 | 31.45 | 31.60 | 499,240 | -0.36(-1.13%) |
Aug 22, 2008 | 31.36 | 32.19 | 31.36 | 31.96 | 421,877 | +0.34(+1.08%) |
Aug 21, 2008 | 31.65 | 31.97 | 31.35 | 31.62 | 1,072,939 | -0.37(-1.16%) |
Aug 20, 2008 | 31.49 | 32.07 | 31.25 | 31.99 | 845,265 | +0.48(+1.52%) |
Aug 19, 2008 | 32.00 | 32.00 | 31.41 | 31.51 | 766,678 | -0.48(-1.50%) |
Aug 18, 2008 | 32.23 | 32.60 | 31.72 | 31.99 | 274,796 | -0.43(-1.33%) |
Aug 15, 2008 | 32.20 | 32.50 | 31.74 | 32.42 | 788,023 | +0.31(+0.97%) |
Aug 14, 2008 | 31.97 | 32.48 | 31.92 | 32.11 | 689,360 | -0.42(-1.29%) |
Aug 13, 2008 | 33.00 | 33.18 | 31.90 | 32.53 | 933,699 | -0.89(-2.66%) |
Aug 12, 2008 | 34.36 | 34.36 | 33.26 | 33.42 | 635,499 | -0.63(-1.85%) |
Aug 11, 2008 | 33.30 | 34.49 | 33.09 | 34.05 | 879,318 | +0.23(+0.68%) |
Aug 08, 2008 | 33.00 | 34.29 | 32.80 | 33.82 | 650,354 | +0.21(+0.62%) |
Aug 07, 2008 | 33.67 | 34.09 | 32.88 | 33.61 | 710,673 | -0.39(-1.15%) |
Aug 06, 2008 | 33.70 | 34.45 | 33.70 | 34.00 | 1,735,732 | -0.20(-0.58%) |
Aug 05, 2008 | 34.49 | 34.50 | 33.76 | 34.20 | 1,176,211 | +0.34(+1.00%) |
Aug 04, 2008 | 34.50 | 35.01 | 33.40 | 33.86 | 708,695 | +0.00(+0.00%) |
Aug 01, 2008 | 34.50 | 35.01 | 33.40 | 33.86 | 708,695 | -0.64(-1.86%) |
Jul 31, 2008 | 33.99 | 35.17 | 33.52 | 34.50 | 2,197,873 | +0.43(+1.26%) |
Jul 30, 2008 | 34.91 | 34.91 | 33.43 | 34.07 | 591,857 | -0.09(-0.26%) |
Jul 29, 2008 | 33.00 | 34.18 | 32.74 | 34.16 | 455,631 | +1.16(+3.52%) |
Jul 28, 2008 | 33.69 | 34.33 | 32.89 | 33.00 | 499,639 | -1.44(-4.18%) |
Jul 25, 2008 | 33.35 | 34.48 | 33.04 | 34.44 | 776,688 | +1.35(+4.08%) |
Jul 24, 2008 | 33.57 | 35.35 | 32.95 | 33.09 | 1,094,724 | -0.78(-2.30%) |
Jul 23, 2008 | 33.00 | 35.75 | 32.51 | 33.87 | 933,431 | +1.13(+3.45%) |
Jul 22, 2008 | 32.35 | 32.98 | 31.81 | 32.74 | 491,288 | +0.50(+1.55%) |
Jul 21, 2008 | 32.56 | 32.90 | 31.97 | 32.24 | 746,734 | +0.05(+0.16%) |
Jul 18, 2008 | 32.39 | 32.68 | 31.49 | 32.19 | 653,233 | +0.49(+1.55%) |
Jul 17, 2008 | 30.56 | 31.71 | 30.56 | 31.70 | 1,050,362 | +1.41(+4.66%) |
Jul 16, 2008 | 29.57 | 31.01 | 29.57 | 30.29 | 1,353,108 | +0.47(+1.58%) |
Jul 15, 2008 | 29.52 | 30.11 | 28.90 | 29.82 | 1,014,672 | -0.20(-0.67%) |
Jul 14, 2008 | 30.56 | 31.40 | 30.02 | 30.02 | 585,485 | -0.48(-1.57%) |
Jul 11, 2008 | 31.34 | 31.50 | 30.33 | 30.50 | 845,841 | -1.36(-4.27%) |
Jul 10, 2008 | 31.75 | 32.25 | 31.47 | 31.86 | 561,464 | +0.58(+1.85%) |
Jul 09, 2008 | 32.21 | 32.50 | 31.28 | 31.28 | 905,928 | -0.60(-1.88%) |
Jul 08, 2008 | 31.35 | 31.88 | 30.90 | 31.88 | 1,091,646 | +0.88(+2.84%) |
Jul 07, 2008 | 31.49 | 32.00 | 30.41 | 31.00 | 1,264,585 | -0.54(-1.71%) |
Jul 04, 2008 | 32.80 | 32.80 | 31.22 | 31.54 | 209,435 | -1.25(-3.81%) |
Jul 03, 2008 | 31.51 | 32.79 | 30.86 | 32.79 | 664,806 | +0.82(+2.56%) |
Jul 02, 2008 | 33.90 | 33.90 | 31.94 | 31.97 | 1,148,761 | -1.13(-3.41%) |
Jul 01, 2008 | 33.25 | 33.50 | 32.73 | 33.10 | 644,912 | +0.00(+0.00%) |
Jun 30, 2008 | 33.25 | 33.50 | 32.73 | 33.10 | 644,912 | -0.41(-1.22%) |
Jun 27, 2008 | 33.98 | 34.13 | 33.38 | 33.51 | 669,439 | -0.49(-1.44%) |
Jun 26, 2008 | 34.56 | 34.60 | 33.71 | 34.00 | 582,208 | -0.88(-2.52%) |
Jun 25, 2008 | 34.01 | 35.04 | 33.77 | 34.88 | 790,558 | +1.20(+3.56%) |
Jun 24, 2008 | 34.50 | 34.50 | 33.60 | 33.68 | 1,243,366 | -0.86(-2.49%) |
Jun 23, 2008 | 34.75 | 35.02 | 34.36 | 34.54 | 617,143 | -0.20(-0.58%) |
Jun 20, 2008 | 35.62 | 35.83 | 34.74 | 34.74 | 3,526,947 | -1.26(-3.50%) |
Jun 19, 2008 | 35.30 | 36.00 | 34.92 | 36.00 | 517,587 | +0.20(+0.56%) |
Jun 18, 2008 | 35.72 | 35.88 | 35.13 | 35.80 | 1,522,751 | +0.00(+0.00%) |
Jun 17, 2008 | 35.74 | 36.10 | 35.69 | 35.80 | 602,506 | -0.19(-0.53%) |
Jun 16, 2008 | 35.46 | 36.27 | 34.71 | 35.99 | 810,485 | +0.80(+2.27%) |
Jun 13, 2008 | 34.66 | 35.50 | 34.66 | 35.19 | 695,119 | +0.45(+1.30%) |
Jun 12, 2008 | 34.80 | 35.03 | 34.59 | 34.74 | 717,059 | -0.23(-0.66%) |
Jun 11, 2008 | 35.50 | 35.65 | 34.72 | 34.97 | 1,073,961 | -0.53(-1.49%) |
Jun 10, 2008 | 35.17 | 35.84 | 34.69 | 35.50 | 1,296,089 | +0.06(+0.17%) |
Jun 09, 2008 | 36.00 | 36.02 | 35.08 | 35.44 | 599,414 | -0.93(-2.56%) |
Jun 06, 2008 | 36.96 | 36.96 | 36.00 | 36.37 | 880,238 | -0.33(-0.90%) |
Jun 05, 2008 | 36.25 | 36.95 | 35.92 | 36.70 | 862,870 | +0.40(+1.10%) |
Jun 04, 2008 | 35.36 | 36.66 | 35.00 | 36.30 | 869,128 | +0.64(+1.79%) |
Jun 03, 2008 | 36.00 | 36.17 | 35.44 | 35.66 | 958,127 | -0.63(-1.74%) |
Jun 02, 2008 | 36.00 | 36.69 | 35.98 | 36.29 | 863,937 | -0.21(-0.58%) |
May 30, 2008 | 36.75 | 36.94 | 36.06 | 36.50 | 956,317 | +0.12(+0.33%) |
May 29, 2008 | 36.46 | 36.67 | 36.21 | 36.38 | 452,754 | +0.25(+0.69%) |
May 28, 2008 | 35.54 | 36.34 | 35.54 | 36.13 | 825,120 | +0.58(+1.63%) |
May 27, 2008 | 35.65 | 35.85 | 35.12 | 35.55 | 3,196,370 | -0.04(-0.11%) |
May 26, 2008 | 35.36 | 35.62 | 35.20 | 35.59 | 281,996 | -0.10(-0.28%) |
May 23, 2008 | 35.75 | 36.00 | 35.55 | 35.69 | 1,775,434 | -0.31(-0.86%) |
May 22, 2008 | 35.35 | 36.36 | 34.87 | 36.00 | 1,300,452 | +1.13(+3.24%) |
May 21, 2008 | 34.77 | 35.40 | 34.53 | 34.87 | 1,709,733 | -0.15(-0.43%) |
May 20, 2008 | 36.54 | 36.55 | 34.98 | 35.02 | 1,015,826 | -1.41(-3.87%) |
May 19, 2008 | 36.69 | 36.70 | 35.72 | 36.43 | 1,186,587 | +0.00(+0.00%) |
May 16, 2008 | 36.69 | 36.70 | 35.72 | 36.43 | 1,186,587 | +0.33(+0.91%) |
May 15, 2008 | 35.00 | 36.16 | 34.96 | 36.10 | 2,162,259 | +0.93(+2.64%) |
May 14, 2008 | 35.20 | 35.64 | 35.02 | 35.17 | 1,161,685 | -0.18(-0.51%) |
May 13, 2008 | 35.65 | 35.75 | 35.05 | 35.35 | 1,346,680 | -0.35(-0.98%) |
May 12, 2008 | 35.96 | 35.96 | 35.03 | 35.70 | 808,651 | +0.45(+1.28%) |
May 09, 2008 | 34.69 | 35.88 | 34.37 | 35.25 | 1,660,285 | +0.21(+0.60%) |
May 08, 2008 | 34.04 | 35.19 | 34.04 | 35.04 | 1,107,679 | +0.69(+2.01%) |
May 07, 2008 | 34.50 | 34.63 | 34.11 | 34.35 | 1,282,287 | +0.02(+0.06%) |
May 06, 2008 | 34.30 | 34.37 | 33.81 | 34.33 | 615,405 | -0.08(-0.23%) |
May 05, 2008 | 34.36 | 34.56 | 34.03 | 34.41 | 2,001,673 | -0.18(-0.52%) |
May 02, 2008 | 35.00 | 35.66 | 34.59 | 34.59 | 1,911,998 | +0.10(+0.29%) |