Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.68 | 20.68 | 20.05 | 20.36 | 405,407 | -0.23(-1.12%) |
May 28, 2009 | 20.92 | 21.00 | 20.16 | 20.59 | 215,039 | -0.11(-0.53%) |
May 27, 2009 | 21.22 | 21.50 | 20.68 | 20.70 | 254,986 | -0.72(-3.36%) |
May 26, 2009 | 20.33 | 21.55 | 20.28 | 21.42 | 283,815 | +0.81(+3.93%) |
May 22, 2009 | 20.67 | 21.08 | 20.29 | 20.61 | 231,629 | +0.00(+0.00%) |
May 21, 2009 | 20.30 | 20.67 | 19.97 | 20.61 | 328,783 | +0.00(+0.00%) |
May 20, 2009 | 20.58 | 20.97 | 20.29 | 20.61 | 487,976 | +0.12(+0.59%) |
May 19, 2009 | 20.43 | 20.79 | 20.01 | 20.49 | 340,701 | +0.14(+0.69%) |
May 18, 2009 | 19.55 | 20.38 | 19.34 | 20.35 | 261,683 | +0.92(+4.73%) |
May 15, 2009 | 19.67 | 19.80 | 19.09 | 19.43 | 324,843 | -0.27(-1.37%) |
May 14, 2009 | 19.65 | 20.08 | 19.34 | 19.70 | 377,070 | +0.19(+0.97%) |
May 13, 2009 | 20.71 | 20.88 | 19.17 | 19.51 | 398,957 | -1.61(-7.62%) |
May 12, 2009 | 21.90 | 22.00 | 20.73 | 21.12 | 440,531 | -0.58(-2.67%) |
May 11, 2009 | 19.99 | 21.90 | 19.58 | 21.70 | 731,788 | +1.74(+8.72%) |
May 08, 2009 | 18.37 | 20.14 | 18.33 | 19.96 | 712,092 | +1.90(+10.52%) |
May 07, 2009 | 18.42 | 18.94 | 18.00 | 18.06 | 428,842 | -0.31(-1.69%) |
May 06, 2009 | 18.71 | 18.86 | 17.75 | 18.37 | 433,194 | -0.25(-1.34%) |
May 05, 2009 | 19.00 | 19.01 | 18.08 | 18.62 | 353,025 | -0.38(-2.00%) |
May 04, 2009 | 18.40 | 19.19 | 18.25 | 19.00 | 419,992 | +0.82(+4.51%) |
May 01, 2009 | 18.38 | 18.72 | 18.02 | 18.18 | 264,371 | -0.16(-0.87%) |
Apr 30, 2009 | 18.78 | 19.06 | 18.32 | 18.34 | 392,712 | -0.06(-0.33%) |
Apr 29, 2009 | 17.52 | 18.72 | 17.42 | 18.40 | 342,177 | +1.07(+6.17%) |
Apr 28, 2009 | 16.94 | 17.58 | 16.90 | 17.33 | 400,399 | +0.29(+1.70%) |
Apr 27, 2009 | 17.20 | 17.56 | 16.82 | 17.04 | 316,268 | +0.06(+0.35%) |
Apr 24, 2009 | 16.50 | 17.33 | 16.50 | 16.98 | 273,234 | +0.64(+3.92%) |
Apr 23, 2009 | 17.15 | 17.15 | 16.29 | 16.34 | 283,223 | -0.71(-4.16%) |
Apr 22, 2009 | 17.60 | 17.97 | 16.99 | 17.05 | 228,712 | -0.81(-4.54%) |
Apr 21, 2009 | 17.55 | 18.06 | 17.54 | 17.86 | 209,205 | +0.33(+1.88%) |
Apr 20, 2009 | 18.43 | 18.70 | 17.50 | 17.53 | 264,801 | -1.19(-6.36%) |
Apr 17, 2009 | 18.85 | 19.17 | 18.51 | 18.72 | 152,976 | -0.07(-0.37%) |
Apr 16, 2009 | 18.73 | 18.95 | 18.14 | 18.79 | 144,053 | +0.28(+1.51%) |
Apr 15, 2009 | 18.20 | 18.81 | 17.99 | 18.51 | 273,339 | +0.25(+1.37%) |
Apr 14, 2009 | 18.92 | 19.28 | 18.09 | 18.26 | 216,306 | -1.00(-5.19%) |
Apr 13, 2009 | 19.63 | 19.80 | 18.85 | 19.26 | 164,182 | -0.54(-2.73%) |
Apr 09, 2009 | 19.36 | 19.80 | 18.75 | 19.80 | 228,287 | +1.23(+6.62%) |
Apr 08, 2009 | 18.30 | 18.62 | 17.99 | 18.57 | 111,250 | +0.35(+1.92%) |
Apr 07, 2009 | 18.69 | 18.89 | 18.15 | 18.22 | 185,745 | -0.66(-3.50%) |
Apr 06, 2009 | 19.45 | 19.56 | 18.71 | 18.88 | 235,580 | -0.87(-4.41%) |
Apr 03, 2009 | 20.05 | 20.98 | 19.55 | 19.75 | 275,233 | -0.39(-1.94%) |
Apr 02, 2009 | 19.11 | 20.52 | 19.05 | 20.14 | 427,622 | +1.48(+7.93%) |
Apr 01, 2009 | 18.75 | 18.81 | 18.12 | 18.66 | 204,901 | -0.38(-2.00%) |
Mar 31, 2009 | 18.90 | 19.71 | 18.70 | 19.04 | 215,827 | +0.41(+2.20%) |
Mar 30, 2009 | 18.59 | 19.20 | 18.05 | 18.63 | 187,451 | -0.84(-4.31%) |
Mar 26, 2009 | 18.92 | 19.58 | 18.55 | 19.47 | 409,615 | +0.86(+4.62%) |
Mar 25, 2009 | 18.55 | 19.13 | 17.97 | 18.61 | 273,458 | +0.26(+1.42%) |
Mar 24, 2009 | 19.23 | 19.43 | 18.35 | 18.35 | 289,190 | -1.12(-5.75%) |
Mar 23, 2009 | 18.70 | 19.47 | 18.42 | 19.47 | 781,351 | +0.76(+4.06%) |
Mar 20, 2009 | 17.46 | 18.77 | 17.05 | 18.71 | 2,339,434 | +1.42(+8.21%) |
Mar 19, 2009 | 17.74 | 17.74 | 17.00 | 17.29 | 224,205 | -0.32(-1.82%) |
Mar 18, 2009 | 17.96 | 17.99 | 17.25 | 17.61 | 325,962 | -0.48(-2.65%) |
Mar 17, 2009 | 17.45 | 18.09 | 17.04 | 18.09 | 167,670 | +0.58(+3.31%) |
Mar 16, 2009 | 17.96 | 18.49 | 17.39 | 17.51 | 284,420 | -0.35(-1.96%) |
Mar 13, 2009 | 17.54 | 18.00 | 17.34 | 17.86 | 229,356 | +0.44(+2.53%) |
Mar 12, 2009 | 16.20 | 17.64 | 16.05 | 17.42 | 283,355 | +1.15(+7.07%) |
Mar 11, 2009 | 16.91 | 17.31 | 16.20 | 16.27 | 191,660 | -0.59(-3.50%) |
Mar 10, 2009 | 15.49 | 16.91 | 15.49 | 16.86 | 428,641 | +1.72(+11.36%) |
Mar 09, 2009 | 15.57 | 16.03 | 14.82 | 15.14 | 491,453 | -0.65(-4.12%) |
Mar 06, 2009 | 15.69 | 16.19 | 15.47 | 15.79 | 554,588 | +0.22(+1.41%) |
Mar 05, 2009 | 16.10 | 16.20 | 15.27 | 15.57 | 788,976 | -0.84(-5.12%) |
Mar 04, 2009 | 16.28 | 16.63 | 15.85 | 16.41 | 440,196 | +0.23(+1.42%) |
Mar 02, 2009 | 18.05 | 18.22 | 16.16 | 16.18 | 864,859 | -2.26(-12.26%) |
Feb 27, 2009 | 19.10 | 19.60 | 18.43 | 18.44 | 335,016 | -0.88(-4.55%) |
Feb 26, 2009 | 20.62 | 21.30 | 19.28 | 19.32 | 351,141 | -1.07(-5.25%) |
Feb 25, 2009 | 20.97 | 21.29 | 19.86 | 20.39 | 499,416 | -0.40(-1.92%) |
Feb 24, 2009 | 19.89 | 21.11 | 19.84 | 20.79 | 392,621 | +1.09(+5.53%) |
Feb 23, 2009 | 19.61 | 20.18 | 19.30 | 19.70 | 300,893 | +0.30(+1.55%) |
Feb 20, 2009 | 19.93 | 20.67 | 18.84 | 19.40 | 276,532 | -0.62(-3.10%) |
Feb 19, 2009 | 20.92 | 21.35 | 20.02 | 20.02 | 344,685 | -0.73(-3.52%) |
Feb 18, 2009 | 21.36 | 21.50 | 20.59 | 20.75 | 152,150 | -0.31(-1.47%) |
Feb 17, 2009 | 21.69 | 21.95 | 20.97 | 21.06 | 239,633 | -1.34(-5.98%) |
Feb 13, 2009 | 22.68 | 22.83 | 22.00 | 22.40 | 119,694 | -0.19(-0.84%) |
Feb 12, 2009 | 21.88 | 22.70 | 21.56 | 22.59 | 357,861 | +0.43(+1.94%) |
Feb 11, 2009 | 22.27 | 22.86 | 21.81 | 22.16 | 132,723 | +0.06(+0.27%) |
Feb 10, 2009 | 22.93 | 23.43 | 22.06 | 22.10 | 259,189 | -1.07(-4.62%) |
Feb 09, 2009 | 22.70 | 23.28 | 22.16 | 23.17 | 223,285 | +0.50(+2.21%) |
Feb 06, 2009 | 21.82 | 22.88 | 21.82 | 22.67 | 183,759 | +0.76(+3.47%) |
Feb 05, 2009 | 21.54 | 22.34 | 20.94 | 21.91 | 204,345 | +0.29(+1.34%) |
Feb 04, 2009 | 22.01 | 22.80 | 21.50 | 21.62 | 226,808 | -0.32(-1.46%) |
Feb 03, 2009 | 21.21 | 22.08 | 21.17 | 21.94 | 334,317 | +0.83(+3.93%) |
Feb 02, 2009 | 20.63 | 21.37 | 20.31 | 21.11 | 194,951 | +0.02(+0.09%) |
Jan 30, 2009 | 21.56 | 21.88 | 20.99 | 21.09 | 183,265 | -0.21(-0.99%) |
Jan 29, 2009 | 22.24 | 22.77 | 21.07 | 21.30 | 196,472 | -1.25(-5.54%) |
Jan 28, 2009 | 22.90 | 23.05 | 22.36 | 22.55 | 194,307 | -0.08(-0.35%) |
Jan 27, 2009 | 22.01 | 23.12 | 22.01 | 22.63 | 234,592 | +0.65(+2.96%) |
Jan 26, 2009 | 21.65 | 22.30 | 21.40 | 21.98 | 234,207 | +0.47(+2.19%) |
Jan 23, 2009 | 20.41 | 22.24 | 20.29 | 21.51 | 298,326 | +0.66(+3.17%) |
Jan 22, 2009 | 21.83 | 22.17 | 20.73 | 20.85 | 189,071 | -1.15(-5.23%) |
Jan 21, 2009 | 20.71 | 22.06 | 20.57 | 22.00 | 238,485 | +1.49(+7.26%) |
Jan 20, 2009 | 22.69 | 23.08 | 20.37 | 20.51 | 528,695 | -2.54(-11.02%) |
Jan 16, 2009 | 22.59 | 23.39 | 22.35 | 23.05 | 159,121 | +0.16(+0.70%) |
Jan 15, 2009 | 22.23 | 23.16 | 21.33 | 22.89 | 224,929 | +0.65(+2.92%) |
Jan 14, 2009 | 23.04 | 23.49 | 22.10 | 22.24 | 156,251 | -1.16(-4.96%) |
Jan 13, 2009 | 22.65 | 23.68 | 22.64 | 23.40 | 114,335 | +0.80(+3.54%) |
Jan 12, 2009 | 23.16 | 23.81 | 22.11 | 22.60 | 220,051 | -0.52(-2.25%) |
Jan 09, 2009 | 24.07 | 24.14 | 22.47 | 23.12 | 390,963 | -0.88(-3.67%) |
Jan 08, 2009 | 24.31 | 24.37 | 23.59 | 24.00 | 325,381 | -0.32(-1.32%) |
Jan 07, 2009 | 25.58 | 25.58 | 23.89 | 24.32 | 330,988 | -1.62(-6.25%) |
Jan 06, 2009 | 25.51 | 26.36 | 25.51 | 25.94 | 263,500 | +0.50(+1.97%) |
Jan 05, 2009 | 25.07 | 25.75 | 24.23 | 25.44 | 188,799 | +0.29(+1.15%) |
Jan 02, 2009 | 24.77 | 25.30 | 24.35 | 25.15 | 154,857 | +0.42(+1.70%) |
Dec 31, 2008 | 23.89 | 25.00 | 23.89 | 24.73 | 253,257 | +0.82(+3.43%) |
Dec 30, 2008 | 23.40 | 24.02 | 23.05 | 23.91 | 128,253 | +0.81(+3.51%) |
Dec 29, 2008 | 23.96 | 23.96 | 22.71 | 23.10 | 165,175 | -0.79(-3.31%) |
Dec 26, 2008 | 24.05 | 24.50 | 23.32 | 23.89 | 119,454 | -0.14(-0.58%) |
Dec 24, 2008 | 23.94 | 24.48 | 23.62 | 24.03 | 156,911 | +0.11(+0.46%) |
Dec 23, 2008 | 24.36 | 25.10 | 23.84 | 23.92 | 368,288 | -0.10(-0.42%) |
Dec 22, 2008 | 24.25 | 25.01 | 23.15 | 24.02 | 355,107 | -0.81(-3.26%) |
Dec 19, 2008 | 24.33 | 25.07 | 23.95 | 24.83 | 602,620 | +1.30(+5.52%) |
Dec 18, 2008 | 23.51 | 24.19 | 22.75 | 23.53 | 352,664 | +0.24(+1.03%) |
Dec 17, 2008 | 22.84 | 23.95 | 22.21 | 23.29 | 357,774 | +0.32(+1.39%) |
Dec 16, 2008 | 22.65 | 23.43 | 21.78 | 22.97 | 513,769 | +0.57(+2.54%) |
Dec 15, 2008 | 22.39 | 23.50 | 22.09 | 22.40 | 413,461 | +0.29(+1.31%) |
Dec 12, 2008 | 20.50 | 22.19 | 20.17 | 22.11 | 273,701 | +1.12(+5.34%) |
Dec 11, 2008 | 21.05 | 22.26 | 20.79 | 20.99 | 387,157 | -0.38(-1.78%) |
Dec 10, 2008 | 21.65 | 22.23 | 20.85 | 21.37 | 240,572 | +0.02(+0.09%) |
Dec 09, 2008 | 21.24 | 22.36 | 20.25 | 21.35 | 567,319 | +0.10(+0.47%) |
Dec 08, 2008 | 19.82 | 21.57 | 19.22 | 21.25 | 583,813 | +2.05(+10.68%) |
Dec 05, 2008 | 17.57 | 19.37 | 17.32 | 19.20 | 449,713 | +1.31(+7.32%) |
Dec 04, 2008 | 17.43 | 18.21 | 17.43 | 17.89 | 395,238 | +0.30(+1.71%) |
Dec 03, 2008 | 17.10 | 18.00 | 16.58 | 17.59 | 467,063 | +0.30(+1.74%) |
Dec 02, 2008 | 17.86 | 17.94 | 16.66 | 17.29 | 591,560 | -0.17(-0.97%) |
Dec 01, 2008 | 17.93 | 18.63 | 17.37 | 17.46 | 446,115 | -0.77(-4.22%) |
Nov 28, 2008 | 18.39 | 18.39 | 17.83 | 18.23 | 161,521 | -0.35(-1.88%) |
Nov 26, 2008 | 17.97 | 18.60 | 17.51 | 18.58 | 319,625 | +0.33(+1.81%) |
Nov 25, 2008 | 18.79 | 18.85 | 17.53 | 18.25 | 430,558 | -0.08(-0.44%) |
Nov 24, 2008 | 18.18 | 18.72 | 17.81 | 18.33 | 541,355 | +0.36(+2.00%) |
Nov 21, 2008 | 18.22 | 18.74 | 16.37 | 17.97 | 866,289 | -0.19(-1.05%) |
Nov 20, 2008 | 20.03 | 20.25 | 17.99 | 18.16 | 691,195 | -1.95(-9.70%) |
Nov 19, 2008 | 21.73 | 21.80 | 20.01 | 20.11 | 475,859 | -1.59(-7.33%) |
Nov 18, 2008 | 23.37 | 23.56 | 21.01 | 21.70 | 451,271 | -1.51(-6.51%) |
Nov 17, 2008 | 22.70 | 23.61 | 22.54 | 23.21 | 386,663 | +0.05(+0.22%) |
Nov 14, 2008 | 26.00 | 26.00 | 23.10 | 23.16 | 443,851 | -2.91(-11.16%) |
Nov 13, 2008 | 23.72 | 26.24 | 22.78 | 26.07 | 570,314 | +2.20(+9.22%) |
Nov 12, 2008 | 26.48 | 26.93 | 23.73 | 23.87 | 596,726 | -2.95(-11.00%) |
Nov 11, 2008 | 26.76 | 27.67 | 25.95 | 26.82 | 198,529 | -0.02(-0.07%) |
Nov 10, 2008 | 26.93 | 27.80 | 26.38 | 26.84 | 230,020 | +0.22(+0.83%) |
Nov 07, 2008 | 26.29 | 26.82 | 24.74 | 26.62 | 431,676 | +0.65(+2.50%) |
Nov 06, 2008 | 25.75 | 26.50 | 25.71 | 25.97 | 374,701 | -0.25(-0.95%) |
Nov 05, 2008 | 26.60 | 27.00 | 25.55 | 26.22 | 514,851 | -0.54(-2.02%) |
Nov 04, 2008 | 24.83 | 26.83 | 23.70 | 26.76 | 668,756 | +2.62(+10.85%) |
Nov 03, 2008 | 23.67 | 24.44 | 22.56 | 24.14 | 312,489 | +1.14(+4.96%) |
Oct 31, 2008 | 21.88 | 23.12 | 21.37 | 23.00 | 364,669 | +1.09(+4.97%) |
Oct 30, 2008 | 20.00 | 21.97 | 19.77 | 21.91 | 339,575 | +2.14(+10.82%) |
Oct 29, 2008 | 20.36 | 20.62 | 19.17 | 19.77 | 406,797 | -0.39(-1.93%) |
Oct 28, 2008 | 18.85 | 20.21 | 18.04 | 20.16 | 515,399 | +1.71(+9.27%) |
Oct 27, 2008 | 20.05 | 20.33 | 18.30 | 18.45 | 547,216 | -2.72(-12.85%) |
Oct 24, 2008 | 21.95 | 21.96 | 20.89 | 21.17 | 434,705 | -1.84(-8.00%) |
Oct 23, 2008 | 22.74 | 23.47 | 21.46 | 23.01 | 408,612 | +0.39(+1.72%) |
Oct 22, 2008 | 22.46 | 23.19 | 22.23 | 22.62 | 384,515 | -0.13(-0.57%) |
Oct 21, 2008 | 24.01 | 24.44 | 22.43 | 22.75 | 362,021 | -1.53(-6.30%) |
Oct 20, 2008 | 23.74 | 24.34 | 22.60 | 24.28 | 322,960 | +1.02(+4.39%) |
Oct 17, 2008 | 23.33 | 25.16 | 22.10 | 23.26 | 539,800 | -0.98(-4.04%) |
Oct 16, 2008 | 22.49 | 24.24 | 21.12 | 24.24 | 641,339 | +1.98(+8.89%) |
Oct 15, 2008 | 24.25 | 24.89 | 22.21 | 22.26 | 568,244 | -2.28(-9.29%) |
Oct 14, 2008 | 26.00 | 26.49 | 24.22 | 24.54 | 505,955 | -0.97(-3.80%) |
Oct 13, 2008 | 24.42 | 26.00 | 24.13 | 25.51 | 523,110 | +1.72(+7.23%) |
Oct 10, 2008 | 21.45 | 23.93 | 19.00 | 23.79 | 928,894 | +1.54(+6.92%) |
Oct 09, 2008 | 23.96 | 24.25 | 21.99 | 22.25 | 461,608 | -1.37(-5.80%) |
Oct 08, 2008 | 22.30 | 24.11 | 22.00 | 23.62 | 834,513 | +0.82(+3.60%) |
Oct 07, 2008 | 24.06 | 25.11 | 22.63 | 22.80 | 781,495 | -0.96(-4.04%) |
Oct 06, 2008 | 25.43 | 25.56 | 22.40 | 23.76 | 820,895 | -1.93(-7.51%) |
Oct 03, 2008 | 26.79 | 27.92 | 25.63 | 25.69 | 466,720 | -0.80(-3.02%) |
Oct 02, 2008 | 27.69 | 27.78 | 26.30 | 26.49 | 315,530 | -1.23(-4.44%) |
Oct 01, 2008 | 28.82 | 28.95 | 27.62 | 27.72 | 348,182 | -1.23(-4.25%) |
Sep 30, 2008 | 30.25 | 30.25 | 28.33 | 28.95 | 419,196 | -1.30(-4.30%) |
Sep 29, 2008 | 29.80 | 30.59 | 28.54 | 30.25 | 566,182 | +0.02(+0.07%) |
Sep 26, 2008 | 29.45 | 30.77 | 29.03 | 30.23 | 356,649 | +0.04(+0.13%) |
Sep 25, 2008 | 29.58 | 30.98 | 29.55 | 30.19 | 280,775 | +0.84(+2.86%) |
Sep 24, 2008 | 29.55 | 30.59 | 29.26 | 29.35 | 304,150 | -0.22(-0.74%) |
Sep 23, 2008 | 29.49 | 30.32 | 29.49 | 29.57 | 344,803 | +0.16(+0.54%) |
Sep 22, 2008 | 30.37 | 31.50 | 29.15 | 29.41 | 335,346 | -1.07(-3.51%) |
Sep 19, 2008 | 29.83 | 32.78 | 29.03 | 30.48 | 1,609,809 | +2.34(+8.32%) |
Sep 18, 2008 | 25.49 | 28.55 | 25.07 | 28.14 | 1,040,586 | +3.02(+12.02%) |
Sep 17, 2008 | 27.39 | 27.84 | 25.07 | 25.12 | 729,540 | -2.63(-9.48%) |
Sep 16, 2008 | 27.29 | 28.90 | 27.01 | 27.75 | 455,801 | -0.10(-0.36%) |
Sep 15, 2008 | 28.34 | 28.96 | 27.65 | 27.85 | 445,437 | -0.77(-2.69%) |
Sep 12, 2008 | 28.06 | 28.74 | 27.73 | 28.62 | 283,586 | +0.35(+1.24%) |
Sep 11, 2008 | 27.79 | 28.47 | 27.52 | 28.27 | 420,989 | +0.02(+0.07%) |
Sep 10, 2008 | 27.93 | 28.79 | 27.37 | 28.25 | 345,153 | +0.72(+2.62%) |
Sep 09, 2008 | 28.14 | 28.60 | 27.33 | 27.53 | 403,268 | -0.54(-1.92%) |
Sep 08, 2008 | 28.20 | 28.89 | 27.53 | 28.07 | 312,540 | +0.30(+1.08%) |
Sep 05, 2008 | 27.50 | 27.97 | 26.65 | 27.77 | 576,345 | -0.28(-1.00%) |
Sep 04, 2008 | 29.34 | 29.34 | 28.00 | 28.05 | 403,312 | -1.38(-4.69%) |
Sep 03, 2008 | 29.65 | 29.81 | 28.94 | 29.43 | 392,287 | -0.34(-1.14%) |
Sep 02, 2008 | 29.95 | 30.70 | 29.50 | 29.77 | 468,077 | +0.12(+0.40%) |
Aug 29, 2008 | 29.75 | 30.08 | 29.50 | 29.65 | 214,121 | -0.14(-0.47%) |
Aug 28, 2008 | 29.53 | 29.97 | 29.46 | 29.79 | 498,735 | +0.49(+1.67%) |
Aug 27, 2008 | 29.66 | 29.66 | 28.49 | 29.30 | 666,305 | -0.33(-1.11%) |
Aug 26, 2008 | 29.52 | 30.46 | 29.29 | 29.63 | 393,384 | +0.07(+0.24%) |
Aug 25, 2008 | 30.00 | 30.26 | 29.16 | 29.56 | 411,235 | -0.32(-1.07%) |
Aug 22, 2008 | 29.82 | 30.77 | 29.73 | 29.88 | 320,770 | +0.24(+0.81%) |
Aug 21, 2008 | 30.27 | 30.37 | 29.24 | 29.64 | 975,442 | -1.23(-3.98%) |
Aug 20, 2008 | 31.93 | 31.98 | 30.68 | 30.87 | 931,126 | -2.08(-6.31%) |
Aug 19, 2008 | 34.09 | 34.19 | 32.85 | 32.95 | 389,134 | -1.15(-3.37%) |
Aug 18, 2008 | 34.95 | 34.99 | 33.76 | 34.10 | 371,774 | -0.63(-1.81%) |
Aug 15, 2008 | 34.72 | 34.97 | 34.23 | 34.73 | 369,690 | +0.27(+0.78%) |
Aug 14, 2008 | 33.86 | 34.60 | 33.51 | 34.46 | 479,279 | +0.54(+1.59%) |
Aug 13, 2008 | 34.06 | 34.50 | 33.71 | 33.92 | 466,199 | -0.27(-0.79%) |
Aug 12, 2008 | 34.77 | 34.77 | 33.86 | 34.19 | 420,869 | -0.30(-0.87%) |
Aug 11, 2008 | 34.94 | 35.00 | 34.03 | 34.49 | 395,277 | -0.31(-0.89%) |
Aug 08, 2008 | 34.11 | 34.97 | 33.52 | 34.80 | 1,083,730 | +0.58(+1.69%) |
Aug 07, 2008 | 34.41 | 35.83 | 33.97 | 34.22 | 1,060,277 | -1.73(-4.81%) |
Aug 06, 2008 | 35.86 | 36.37 | 35.48 | 35.95 | 484,774 | +0.28(+0.78%) |
Aug 05, 2008 | 34.94 | 36.20 | 34.87 | 35.67 | 648,944 | +0.86(+2.47%) |
Aug 04, 2008 | 35.38 | 35.44 | 34.11 | 34.81 | 560,753 | -0.57(-1.61%) |
Aug 01, 2008 | 35.09 | 36.00 | 34.38 | 35.38 | 690,404 | +0.60(+1.73%) |
Jul 31, 2008 | 33.22 | 35.30 | 33.17 | 34.78 | 1,307,440 | +1.71(+5.17%) |
Jul 30, 2008 | 31.50 | 33.64 | 31.40 | 33.07 | 706,176 | +1.61(+5.12%) |
Jul 29, 2008 | 31.46 | 31.77 | 30.89 | 31.46 | 397,999 | +0.48(+1.55%) |
Jul 28, 2008 | 31.86 | 32.43 | 30.63 | 30.98 | 548,647 | -1.04(-3.25%) |
Jul 25, 2008 | 31.90 | 32.66 | 31.69 | 32.02 | 571,213 | +0.57(+1.81%) |
Jul 24, 2008 | 31.65 | 32.08 | 31.25 | 31.45 | 333,541 | -0.05(-0.16%) |
Jul 23, 2008 | 31.92 | 32.11 | 31.05 | 31.50 | 381,493 | -0.40(-1.25%) |
Jul 22, 2008 | 31.52 | 32.09 | 31.24 | 31.90 | 537,398 | +0.19(+0.60%) |
Jul 21, 2008 | 31.49 | 32.47 | 31.33 | 31.71 | 424,850 | +0.36(+1.15%) |
Jul 18, 2008 | 31.93 | 31.93 | 30.72 | 31.35 | 529,096 | -0.50(-1.57%) |
Jul 17, 2008 | 29.75 | 32.15 | 29.68 | 31.85 | 1,125,898 | +2.41(+8.19%) |
Jul 16, 2008 | 28.98 | 29.48 | 28.37 | 29.44 | 502,666 | +0.59(+2.05%) |
Jul 15, 2008 | 27.56 | 29.00 | 27.41 | 28.85 | 359,185 | +0.98(+3.52%) |
Jul 14, 2008 | 29.00 | 29.00 | 27.36 | 27.87 | 377,723 | -1.09(-3.76%) |
Jul 11, 2008 | 29.01 | 29.01 | 27.81 | 28.96 | 750,470 | -0.37(-1.26%) |
Jul 10, 2008 | 28.66 | 29.97 | 28.63 | 29.33 | 452,557 | +0.58(+2.02%) |
Jul 09, 2008 | 28.99 | 29.99 | 28.63 | 28.75 | 569,779 | -0.17(-0.59%) |
Jul 08, 2008 | 28.11 | 29.09 | 27.64 | 28.92 | 694,959 | +0.74(+2.63%) |
Jul 07, 2008 | 28.82 | 28.85 | 27.04 | 28.18 | 634,698 | -0.41(-1.43%) |
Jul 04, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | +0.00(+0.00%) |
Jul 03, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | -0.18(-0.63%) |
Jul 02, 2008 | 27.40 | 29.29 | 27.33 | 28.77 | 927,007 | +1.59(+5.85%) |
Jul 01, 2008 | 26.33 | 27.29 | 25.97 | 27.18 | 502,033 | +0.45(+1.68%) |
Jun 30, 2008 | 26.23 | 27.08 | 26.18 | 26.73 | 389,268 | +0.40(+1.52%) |
Jun 27, 2008 | 26.23 | 26.71 | 25.50 | 26.33 | 620,967 | -0.01(-0.04%) |
Jun 26, 2008 | 26.50 | 26.92 | 25.61 | 26.34 | 462,124 | -0.39(-1.46%) |
Jun 25, 2008 | 25.74 | 27.31 | 25.50 | 26.73 | 364,702 | +1.18(+4.62%) |
Jun 24, 2008 | 25.49 | 26.03 | 25.40 | 25.55 | 413,537 | -0.06(-0.23%) |
Jun 23, 2008 | 25.79 | 26.14 | 25.52 | 25.61 | 326,038 | -0.34(-1.31%) |
Jun 20, 2008 | 26.13 | 26.13 | 25.00 | 25.95 | 670,046 | -0.27(-1.03%) |
Jun 19, 2008 | 26.00 | 26.95 | 25.75 | 26.22 | 438,530 | +0.22(+0.85%) |
Jun 18, 2008 | 26.10 | 26.46 | 25.77 | 26.00 | 275,340 | -0.28(-1.07%) |
Jun 17, 2008 | 26.62 | 27.03 | 25.97 | 26.28 | 481,165 | -0.37(-1.39%) |
Jun 16, 2008 | 26.93 | 27.15 | 26.47 | 26.65 | 172,209 | -0.37(-1.37%) |
Jun 13, 2008 | 26.48 | 27.05 | 26.14 | 27.02 | 164,751 | +0.92(+3.52%) |
Jun 12, 2008 | 26.10 | 27.03 | 26.05 | 26.10 | 248,085 | +0.06(+0.23%) |
Jun 11, 2008 | 26.22 | 26.68 | 25.87 | 26.04 | 274,679 | -0.31(-1.18%) |
Jun 10, 2008 | 26.31 | 26.88 | 26.11 | 26.35 | 322,196 | -0.36(-1.35%) |
Jun 09, 2008 | 27.84 | 28.42 | 26.20 | 26.71 | 765,127 | -1.27(-4.54%) |
Jun 06, 2008 | 28.62 | 29.01 | 27.89 | 27.98 | 275,946 | -0.77(-2.68%) |
Jun 05, 2008 | 27.50 | 29.17 | 27.41 | 28.75 | 425,654 | +1.06(+3.83%) |
Jun 04, 2008 | 27.18 | 28.31 | 27.12 | 27.69 | 364,313 | +0.41(+1.50%) |
Jun 03, 2008 | 28.30 | 28.59 | 26.92 | 27.28 | 821,125 | -0.96(-3.40%) |