Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.83 | 33.92 | 32.49 | 33.26 | 1,899,980 | -0.04(-0.12%) |
Apr 29, 2009 | 32.41 | 33.91 | 31.00 | 33.30 | 4,126,297 | +4.28(+14.75%) |
Apr 28, 2009 | 28.31 | 29.29 | 28.02 | 29.02 | 1,177,648 | +0.57(+2.00%) |
Apr 27, 2009 | 28.25 | 29.09 | 28.06 | 28.45 | 481,552 | -0.22(-0.77%) |
Apr 24, 2009 | 27.84 | 28.84 | 27.17 | 28.67 | 776,473 | +0.83(+2.98%) |
Apr 23, 2009 | 28.49 | 28.49 | 27.02 | 27.84 | 1,129,918 | -0.61(-2.14%) |
Apr 22, 2009 | 27.29 | 28.89 | 26.96 | 28.45 | 763,098 | +0.87(+3.15%) |
Apr 21, 2009 | 27.48 | 28.09 | 26.90 | 27.58 | 719,484 | +0.06(+0.22%) |
Apr 20, 2009 | 28.01 | 28.23 | 27.18 | 27.52 | 763,578 | -1.01(-3.54%) |
Apr 17, 2009 | 28.19 | 28.81 | 27.93 | 28.53 | 755,499 | +0.38(+1.35%) |
Apr 16, 2009 | 27.61 | 28.22 | 27.27 | 28.15 | 521,180 | +0.88(+3.23%) |
Apr 15, 2009 | 26.48 | 27.41 | 26.41 | 27.27 | 1,098,841 | -0.82(-2.92%) |
Apr 14, 2009 | 28.06 | 28.54 | 27.67 | 28.09 | 409,911 | -0.17(-0.60%) |
Apr 13, 2009 | 28.48 | 28.48 | 27.44 | 28.26 | 600,880 | -0.27(-0.95%) |
Apr 09, 2009 | 27.44 | 28.87 | 27.41 | 28.53 | 934,191 | +1.37(+5.04%) |
Apr 08, 2009 | 26.72 | 27.32 | 26.56 | 27.16 | 674,184 | +0.78(+2.96%) |
Apr 07, 2009 | 26.82 | 26.91 | 26.19 | 26.38 | 846,959 | -0.73(-2.69%) |
Apr 06, 2009 | 27.85 | 27.85 | 26.70 | 27.11 | 697,928 | -0.73(-2.62%) |
Apr 03, 2009 | 27.71 | 27.86 | 27.04 | 27.84 | 665,742 | +0.21(+0.76%) |
Apr 02, 2009 | 26.81 | 28.05 | 26.81 | 27.63 | 887,004 | +1.04(+3.91%) |
Apr 01, 2009 | 26.24 | 26.65 | 25.80 | 26.59 | 921,807 | +0.19(+0.72%) |
Mar 31, 2009 | 26.82 | 27.06 | 26.40 | 26.40 | 590,252 | -0.01(-0.04%) |
Mar 30, 2009 | 26.68 | 26.85 | 25.89 | 26.41 | 789,896 | -1.27(-4.59%) |
Mar 26, 2009 | 26.83 | 27.74 | 26.52 | 27.68 | 1,076,482 | +1.29(+4.89%) |
Mar 25, 2009 | 25.94 | 27.07 | 25.79 | 26.39 | 1,338,737 | -0.72(-2.66%) |
Mar 24, 2009 | 27.45 | 27.52 | 26.49 | 27.11 | 964,140 | -0.63(-2.27%) |
Mar 23, 2009 | 26.90 | 27.74 | 26.88 | 27.74 | 1,014,899 | +0.82(+3.05%) |
Mar 20, 2009 | 27.75 | 28.13 | 26.39 | 26.92 | 1,515,084 | -1.00(-3.58%) |
Mar 19, 2009 | 27.57 | 28.03 | 27.28 | 27.92 | 1,399,811 | +0.59(+2.16%) |
Mar 18, 2009 | 25.95 | 27.52 | 25.33 | 27.33 | 1,136,392 | +1.41(+5.44%) |
Mar 17, 2009 | 25.25 | 26.00 | 24.75 | 25.92 | 542,800 | +0.84(+3.35%) |
Mar 16, 2009 | 25.27 | 25.86 | 24.83 | 25.08 | 829,810 | -0.84(-3.24%) |
Mar 13, 2009 | 26.22 | 26.22 | 25.62 | 25.92 | 772,287 | -0.22(-0.84%) |
Mar 12, 2009 | 25.00 | 26.27 | 24.91 | 26.14 | 1,065,821 | +1.05(+4.18%) |
Mar 11, 2009 | 23.94 | 25.40 | 23.77 | 25.09 | 1,426,697 | +1.15(+4.80%) |
Mar 10, 2009 | 22.10 | 24.05 | 22.06 | 23.94 | 995,594 | +2.03(+9.27%) |
Mar 09, 2009 | 21.86 | 22.54 | 21.42 | 21.91 | 748,757 | +0.11(+0.50%) |
Mar 06, 2009 | 21.82 | 22.31 | 21.40 | 21.80 | 1,406,149 | +0.11(+0.51%) |
Mar 05, 2009 | 21.61 | 22.39 | 21.61 | 21.69 | 679,600 | -0.39(-1.77%) |
Mar 04, 2009 | 21.34 | 22.41 | 21.33 | 22.08 | 579,379 | +1.57(+7.65%) |
Mar 02, 2009 | 21.45 | 21.65 | 20.40 | 20.51 | 426,884 | -1.39(-6.35%) |
Feb 27, 2009 | 21.51 | 22.48 | 21.39 | 21.90 | 568,402 | +0.11(+0.50%) |
Feb 26, 2009 | 22.42 | 23.04 | 21.68 | 21.79 | 499,032 | -0.48(-2.16%) |
Feb 25, 2009 | 22.08 | 22.73 | 21.82 | 22.27 | 646,819 | +0.01(+0.04%) |
Feb 24, 2009 | 21.36 | 22.36 | 21.29 | 22.26 | 824,635 | +0.99(+4.65%) |
Feb 23, 2009 | 22.33 | 22.33 | 21.22 | 21.27 | 733,970 | -0.88(-3.97%) |
Feb 20, 2009 | 21.81 | 22.40 | 21.67 | 22.15 | 816,794 | +0.11(+0.50%) |
Feb 19, 2009 | 22.93 | 22.96 | 21.93 | 22.04 | 858,980 | -0.69(-3.04%) |
Feb 18, 2009 | 22.94 | 23.16 | 22.31 | 22.73 | 791,325 | -0.23(-1.00%) |
Feb 17, 2009 | 24.50 | 24.50 | 22.86 | 22.96 | 1,346,866 | -1.84(-7.42%) |
Feb 13, 2009 | 24.40 | 25.45 | 24.26 | 24.80 | 841,949 | +0.35(+1.43%) |
Feb 12, 2009 | 23.89 | 24.55 | 23.50 | 24.45 | 1,045,023 | +0.70(+2.95%) |
Feb 11, 2009 | 24.16 | 24.57 | 23.37 | 23.75 | 848,406 | -0.39(-1.62%) |
Feb 10, 2009 | 24.78 | 25.32 | 23.85 | 24.14 | 1,191,922 | -0.95(-3.79%) |
Feb 09, 2009 | 25.68 | 25.68 | 24.56 | 25.09 | 733,985 | -0.56(-2.18%) |
Feb 06, 2009 | 24.33 | 25.74 | 24.33 | 25.65 | 1,269,694 | +1.51(+6.26%) |
Feb 05, 2009 | 23.39 | 24.75 | 23.22 | 24.14 | 930,646 | +0.66(+2.81%) |
Feb 04, 2009 | 22.87 | 24.60 | 22.70 | 23.48 | 1,745,380 | +0.39(+1.69%) |
Feb 03, 2009 | 23.15 | 23.53 | 22.68 | 23.09 | 2,067,932 | -0.07(-0.30%) |
Feb 02, 2009 | 22.65 | 23.34 | 22.55 | 23.16 | 1,052,704 | +0.13(+0.56%) |
Jan 30, 2009 | 23.88 | 24.10 | 22.86 | 23.03 | 989,530 | -0.57(-2.42%) |
Jan 29, 2009 | 24.58 | 24.58 | 23.53 | 23.60 | 567,232 | -1.20(-4.84%) |
Jan 28, 2009 | 24.55 | 25.08 | 24.49 | 24.80 | 771,715 | +0.44(+1.81%) |
Jan 27, 2009 | 23.80 | 24.52 | 23.75 | 24.36 | 723,766 | +0.53(+2.22%) |
Jan 26, 2009 | 23.49 | 24.59 | 23.46 | 23.83 | 625,021 | +0.34(+1.45%) |
Jan 23, 2009 | 22.24 | 23.94 | 22.18 | 23.49 | 811,832 | +0.89(+3.94%) |
Jan 22, 2009 | 22.28 | 22.99 | 22.00 | 22.60 | 728,262 | -0.06(-0.26%) |
Jan 21, 2009 | 22.23 | 22.70 | 21.71 | 22.66 | 809,871 | +0.76(+3.47%) |
Jan 20, 2009 | 23.06 | 23.34 | 21.79 | 21.90 | 912,413 | -1.24(-5.36%) |
Jan 16, 2009 | 23.07 | 23.44 | 22.46 | 23.14 | 745,673 | +0.15(+0.65%) |
Jan 15, 2009 | 22.54 | 23.13 | 22.09 | 22.99 | 696,653 | +0.44(+1.95%) |
Jan 14, 2009 | 23.43 | 23.46 | 22.35 | 22.55 | 902,242 | -1.09(-4.61%) |
Jan 13, 2009 | 23.41 | 24.42 | 23.15 | 23.64 | 1,104,757 | +0.15(+0.64%) |
Jan 12, 2009 | 23.59 | 23.76 | 23.13 | 23.49 | 829,036 | -0.16(-0.68%) |
Jan 09, 2009 | 24.62 | 24.73 | 23.18 | 23.65 | 687,272 | -0.90(-3.67%) |
Jan 08, 2009 | 24.13 | 24.63 | 23.34 | 24.55 | 1,106,412 | +0.30(+1.24%) |
Jan 07, 2009 | 26.08 | 26.09 | 23.58 | 24.25 | 1,594,994 | -2.05(-7.79%) |
Jan 06, 2009 | 25.47 | 26.57 | 25.29 | 26.30 | 849,754 | +0.91(+3.58%) |
Jan 05, 2009 | 25.37 | 26.00 | 25.03 | 25.39 | 867,648 | -0.17(-0.67%) |
Jan 02, 2009 | 24.94 | 25.70 | 24.41 | 25.56 | 404,307 | +0.78(+3.15%) |
Dec 31, 2008 | 24.49 | 25.12 | 24.25 | 24.78 | 475,110 | +0.17(+0.69%) |
Dec 30, 2008 | 23.77 | 24.67 | 23.64 | 24.61 | 513,911 | +1.18(+5.04%) |
Dec 29, 2008 | 23.54 | 23.66 | 22.91 | 23.43 | 548,594 | -0.24(-1.01%) |
Dec 26, 2008 | 23.87 | 23.90 | 23.35 | 23.67 | 154,549 | -0.31(-1.29%) |
Dec 24, 2008 | 23.37 | 23.98 | 23.04 | 23.98 | 270,551 | +0.70(+3.01%) |
Dec 23, 2008 | 23.80 | 23.99 | 23.06 | 23.28 | 584,669 | -0.27(-1.15%) |
Dec 22, 2008 | 24.61 | 24.61 | 22.98 | 23.55 | 685,083 | -1.06(-4.31%) |
Dec 19, 2008 | 24.29 | 25.00 | 23.95 | 24.61 | 1,441,451 | +0.40(+1.65%) |
Dec 18, 2008 | 25.09 | 25.18 | 23.68 | 24.21 | 1,431,023 | -0.97(-3.85%) |
Dec 17, 2008 | 22.48 | 25.74 | 22.28 | 25.18 | 2,313,218 | +2.52(+11.12%) |
Dec 16, 2008 | 21.25 | 22.66 | 21.16 | 22.66 | 965,505 | +1.59(+7.55%) |
Dec 15, 2008 | 21.14 | 21.32 | 20.64 | 21.07 | 883,150 | -0.06(-0.28%) |
Dec 12, 2008 | 19.28 | 21.33 | 19.25 | 21.13 | 1,174,289 | +1.49(+7.59%) |
Dec 11, 2008 | 19.29 | 20.09 | 19.29 | 19.64 | 1,010,511 | +0.10(+0.51%) |
Dec 10, 2008 | 18.67 | 19.94 | 18.67 | 19.54 | 1,133,877 | +0.65(+3.44%) |
Dec 09, 2008 | 17.71 | 19.19 | 17.71 | 18.89 | 1,337,484 | +1.19(+6.72%) |
Dec 08, 2008 | 17.72 | 18.09 | 17.43 | 17.70 | 703,794 | -0.06(-0.34%) |
Dec 05, 2008 | 17.43 | 17.91 | 17.05 | 17.76 | 927,867 | +0.22(+1.25%) |
Dec 04, 2008 | 19.18 | 19.31 | 17.32 | 17.54 | 1,157,242 | -1.85(-9.54%) |
Dec 03, 2008 | 18.82 | 19.44 | 18.65 | 19.39 | 659,575 | +0.25(+1.31%) |
Dec 02, 2008 | 19.43 | 19.47 | 18.74 | 19.14 | 726,837 | -0.10(-0.52%) |
Dec 01, 2008 | 20.62 | 20.62 | 19.24 | 19.24 | 813,844 | -1.72(-8.21%) |
Nov 28, 2008 | 20.99 | 21.12 | 20.75 | 20.96 | 197,761 | -0.21(-0.99%) |
Nov 26, 2008 | 20.03 | 21.24 | 19.96 | 21.17 | 627,245 | +0.92(+4.54%) |
Nov 25, 2008 | 19.81 | 20.50 | 19.58 | 20.25 | 1,307,081 | +0.67(+3.42%) |
Nov 24, 2008 | 18.83 | 19.76 | 18.46 | 19.58 | 746,256 | +0.70(+3.71%) |
Nov 21, 2008 | 18.59 | 18.95 | 17.48 | 18.88 | 1,324,593 | +0.45(+2.44%) |
Nov 20, 2008 | 19.50 | 19.96 | 18.39 | 18.43 | 985,011 | -1.26(-6.40%) |
Nov 19, 2008 | 21.24 | 21.66 | 19.67 | 19.69 | 695,430 | -1.60(-7.52%) |
Nov 18, 2008 | 21.70 | 22.10 | 20.74 | 21.29 | 1,060,356 | -0.25(-1.16%) |
Nov 17, 2008 | 21.40 | 22.02 | 21.16 | 21.54 | 1,182,200 | +0.04(+0.19%) |
Nov 14, 2008 | 22.26 | 22.54 | 21.10 | 21.50 | 1,374,199 | -1.02(-4.53%) |
Nov 13, 2008 | 21.61 | 22.56 | 20.39 | 22.52 | 1,220,615 | +0.88(+4.07%) |
Nov 12, 2008 | 22.30 | 22.64 | 21.50 | 21.64 | 1,263,402 | -1.00(-4.42%) |
Nov 11, 2008 | 22.61 | 23.20 | 22.26 | 22.64 | 806,695 | -0.17(-0.75%) |
Nov 10, 2008 | 24.53 | 24.67 | 22.72 | 22.81 | 1,117,680 | -1.48(-6.09%) |
Nov 07, 2008 | 24.00 | 24.70 | 23.77 | 24.29 | 795,698 | +0.52(+2.19%) |
Nov 06, 2008 | 25.45 | 25.59 | 23.68 | 23.77 | 922,373 | -1.76(-6.89%) |
Nov 05, 2008 | 26.13 | 26.42 | 25.47 | 25.53 | 879,877 | -0.98(-3.70%) |
Nov 04, 2008 | 25.80 | 26.58 | 25.41 | 26.51 | 852,547 | +0.90(+3.51%) |
Nov 03, 2008 | 25.72 | 26.17 | 25.24 | 25.61 | 581,272 | -0.35(-1.35%) |
Oct 31, 2008 | 25.00 | 26.48 | 25.00 | 25.96 | 1,312,999 | +0.79(+3.14%) |
Oct 30, 2008 | 25.10 | 25.57 | 24.51 | 25.17 | 1,024,502 | +0.52(+2.11%) |
Oct 29, 2008 | 23.99 | 25.09 | 23.59 | 24.65 | 1,949,162 | +1.45(+6.25%) |
Oct 28, 2008 | 22.37 | 23.38 | 21.50 | 23.20 | 1,263,140 | +1.09(+4.93%) |
Oct 27, 2008 | 21.85 | 23.00 | 21.67 | 22.11 | 897,920 | -0.12(-0.54%) |
Oct 24, 2008 | 20.12 | 22.81 | 20.09 | 22.23 | 1,137,868 | +0.66(+3.06%) |
Oct 23, 2008 | 23.44 | 23.73 | 20.29 | 21.57 | 2,416,768 | -1.84(-7.86%) |
Oct 22, 2008 | 24.08 | 24.85 | 23.21 | 23.41 | 892,365 | -0.89(-3.66%) |
Oct 21, 2008 | 25.71 | 25.93 | 24.23 | 24.30 | 1,326,007 | -1.98(-7.53%) |
Oct 20, 2008 | 26.26 | 26.47 | 25.58 | 26.28 | 609,070 | +0.45(+1.74%) |
Oct 17, 2008 | 25.95 | 26.83 | 25.61 | 25.83 | 663,684 | -0.58(-2.20%) |
Oct 16, 2008 | 24.76 | 26.49 | 23.98 | 26.41 | 946,122 | +1.58(+6.36%) |
Oct 15, 2008 | 26.90 | 27.26 | 24.69 | 24.83 | 1,320,941 | -2.27(-8.38%) |
Oct 14, 2008 | 28.17 | 28.48 | 26.93 | 27.10 | 1,155,109 | -0.74(-2.66%) |
Oct 13, 2008 | 27.18 | 27.87 | 26.60 | 27.84 | 996,441 | +1.76(+6.75%) |
Oct 10, 2008 | 25.55 | 26.85 | 24.66 | 26.08 | 1,620,353 | -0.20(-0.76%) |
Oct 09, 2008 | 26.62 | 27.30 | 26.06 | 26.28 | 1,539,343 | -0.23(-0.87%) |
Oct 08, 2008 | 25.64 | 27.16 | 25.52 | 26.51 | 1,603,791 | +0.36(+1.38%) |
Oct 07, 2008 | 27.80 | 27.80 | 26.15 | 26.15 | 1,284,012 | -1.37(-4.98%) |
Oct 06, 2008 | 28.75 | 28.93 | 25.89 | 27.52 | 1,520,019 | -1.64(-5.62%) |
Oct 03, 2008 | 29.27 | 30.16 | 29.00 | 29.16 | 913,406 | +0.29(+1.00%) |
Oct 02, 2008 | 30.30 | 30.32 | 28.74 | 28.87 | 796,546 | -1.57(-5.16%) |
Oct 01, 2008 | 30.40 | 30.82 | 30.06 | 30.44 | 870,952 | -0.26(-0.85%) |
Sep 30, 2008 | 30.28 | 30.89 | 29.95 | 30.70 | 823,518 | +0.85(+2.85%) |
Sep 29, 2008 | 30.71 | 30.71 | 29.57 | 29.85 | 1,340,049 | -1.23(-3.96%) |
Sep 26, 2008 | 29.80 | 31.10 | 29.60 | 31.08 | 1,064,641 | +0.98(+3.26%) |
Sep 25, 2008 | 30.46 | 30.49 | 29.88 | 30.10 | 649,642 | -0.16(-0.53%) |
Sep 24, 2008 | 30.87 | 31.08 | 30.11 | 30.26 | 666,869 | -0.35(-1.14%) |
Sep 23, 2008 | 30.61 | 31.11 | 30.42 | 30.61 | 616,772 | +0.07(+0.23%) |
Sep 22, 2008 | 31.16 | 31.74 | 30.45 | 30.54 | 621,647 | -0.64(-2.05%) |
Sep 19, 2008 | 32.14 | 33.10 | 30.78 | 31.18 | 1,506,918 | -0.42(-1.33%) |
Sep 18, 2008 | 29.56 | 31.64 | 29.56 | 31.60 | 1,223,557 | +1.95(+6.58%) |
Sep 17, 2008 | 29.26 | 30.04 | 29.09 | 29.65 | 1,377,790 | +0.02(+0.07%) |
Sep 16, 2008 | 29.71 | 30.25 | 29.25 | 29.63 | 1,906,201 | -0.41(-1.36%) |
Sep 15, 2008 | 29.93 | 30.90 | 29.93 | 30.04 | 803,580 | -1.16(-3.72%) |
Sep 12, 2008 | 30.76 | 31.25 | 30.43 | 31.20 | 640,607 | +0.28(+0.91%) |
Sep 11, 2008 | 29.81 | 31.01 | 29.75 | 30.92 | 789,558 | +0.51(+1.68%) |
Sep 10, 2008 | 30.45 | 30.70 | 30.03 | 30.41 | 655,157 | +0.10(+0.33%) |
Sep 09, 2008 | 31.30 | 31.30 | 30.18 | 30.31 | 943,104 | -1.18(-3.75%) |
Sep 08, 2008 | 31.33 | 32.06 | 31.15 | 31.49 | 1,540,818 | -0.10(-0.32%) |
Sep 05, 2008 | 30.96 | 31.81 | 30.13 | 31.59 | 1,948,693 | +0.34(+1.09%) |
Sep 04, 2008 | 31.28 | 32.14 | 31.23 | 31.25 | 1,829,801 | -0.25(-0.79%) |
Sep 03, 2008 | 33.45 | 33.62 | 31.37 | 31.50 | 1,957,266 | -2.08(-6.19%) |
Sep 02, 2008 | 34.10 | 34.15 | 33.25 | 33.58 | 1,072,662 | -0.13(-0.39%) |
Aug 29, 2008 | 33.95 | 33.99 | 32.81 | 33.71 | 1,318,213 | -0.39(-1.14%) |
Aug 28, 2008 | 33.96 | 34.16 | 33.59 | 34.10 | 582,446 | +0.34(+1.01%) |
Aug 27, 2008 | 33.59 | 34.15 | 33.35 | 33.76 | 538,316 | +0.24(+0.72%) |
Aug 26, 2008 | 34.08 | 34.08 | 33.12 | 33.52 | 613,363 | -0.67(-1.96%) |
Aug 25, 2008 | 34.43 | 34.48 | 34.00 | 34.19 | 539,525 | -0.24(-0.70%) |
Aug 22, 2008 | 33.90 | 34.65 | 33.90 | 34.43 | 581,308 | +0.61(+1.80%) |
Aug 21, 2008 | 33.55 | 33.95 | 33.33 | 33.82 | 359,508 | +0.03(+0.09%) |
Aug 20, 2008 | 33.58 | 34.16 | 33.27 | 33.79 | 491,495 | +0.27(+0.81%) |
Aug 19, 2008 | 33.84 | 34.03 | 33.25 | 33.52 | 560,690 | -0.55(-1.61%) |
Aug 18, 2008 | 34.36 | 34.54 | 33.67 | 34.07 | 502,118 | -0.32(-0.93%) |
Aug 15, 2008 | 35.05 | 35.16 | 34.21 | 34.39 | 617,229 | -0.56(-1.60%) |
Aug 14, 2008 | 34.66 | 35.23 | 34.60 | 34.95 | 850,652 | +0.17(+0.49%) |
Aug 13, 2008 | 34.51 | 35.00 | 34.22 | 34.78 | 763,078 | +0.15(+0.43%) |
Aug 12, 2008 | 34.58 | 34.89 | 34.25 | 34.63 | 597,488 | +0.03(+0.09%) |
Aug 11, 2008 | 33.75 | 34.87 | 33.57 | 34.60 | 633,562 | +0.59(+1.73%) |
Aug 08, 2008 | 33.25 | 34.16 | 33.05 | 34.01 | 860,248 | +0.76(+2.29%) |
Aug 07, 2008 | 32.75 | 33.93 | 32.65 | 33.25 | 989,493 | +0.20(+0.61%) |
Aug 06, 2008 | 32.93 | 33.36 | 32.43 | 33.05 | 889,496 | +0.23(+0.70%) |
Aug 05, 2008 | 32.62 | 32.89 | 32.29 | 32.82 | 566,150 | +0.41(+1.27%) |
Aug 04, 2008 | 32.52 | 33.00 | 32.13 | 32.41 | 705,236 | -0.16(-0.49%) |
Aug 01, 2008 | 32.64 | 32.89 | 32.27 | 32.57 | 840,034 | -0.14(-0.43%) |
Jul 31, 2008 | 33.01 | 33.71 | 32.47 | 32.71 | 1,261,686 | -0.60(-1.80%) |
Jul 30, 2008 | 34.67 | 34.67 | 32.18 | 33.31 | 2,379,119 | +1.04(+3.22%) |
Jul 29, 2008 | 32.27 | 32.39 | 30.99 | 32.27 | 1,059,428 | +1.15(+3.70%) |
Jul 28, 2008 | 32.00 | 32.00 | 31.00 | 31.12 | 535,175 | -0.99(-3.08%) |
Jul 25, 2008 | 31.57 | 32.15 | 31.15 | 32.11 | 684,678 | +0.56(+1.77%) |
Jul 24, 2008 | 32.85 | 32.85 | 31.45 | 31.55 | 852,755 | -0.89(-2.74%) |
Jul 23, 2008 | 32.70 | 33.07 | 32.30 | 32.44 | 1,163,563 | -0.30(-0.92%) |
Jul 22, 2008 | 32.36 | 32.86 | 31.99 | 32.74 | 938,198 | -0.03(-0.09%) |
Jul 21, 2008 | 32.75 | 33.08 | 32.17 | 32.77 | 844,701 | +0.12(+0.37%) |
Jul 18, 2008 | 33.00 | 33.14 | 32.30 | 32.65 | 653,264 | -0.57(-1.72%) |
Jul 17, 2008 | 32.57 | 33.53 | 32.38 | 33.22 | 1,114,716 | +0.75(+2.31%) |
Jul 16, 2008 | 32.29 | 32.85 | 31.90 | 32.47 | 1,206,432 | +0.34(+1.06%) |
Jul 15, 2008 | 31.62 | 32.84 | 31.37 | 32.13 | 1,101,282 | +0.22(+0.69%) |
Jul 14, 2008 | 32.93 | 32.93 | 31.27 | 31.91 | 1,268,384 | -0.66(-2.03%) |
Jul 11, 2008 | 32.49 | 33.09 | 31.77 | 32.57 | 984,788 | -0.24(-0.73%) |
Jul 10, 2008 | 33.08 | 33.33 | 32.09 | 32.81 | 1,370,721 | -0.34(-1.03%) |
Jul 09, 2008 | 34.65 | 34.67 | 33.07 | 33.15 | 745,140 | -1.41(-4.08%) |
Jul 08, 2008 | 34.04 | 34.80 | 33.81 | 34.56 | 846,634 | +0.43(+1.26%) |
Jul 07, 2008 | 34.38 | 34.92 | 33.61 | 34.13 | 945,518 | -0.07(-0.20%) |
Jul 04, 2008 | 34.29 | 34.66 | 33.06 | 34.20 | 955,774 | +0.00(+0.00%) |
Jul 03, 2008 | 34.29 | 34.66 | 33.06 | 34.20 | 955,774 | -0.15(-0.44%) |
Jul 02, 2008 | 35.77 | 35.86 | 34.27 | 34.35 | 1,413,247 | -1.43(-4.00%) |
Jul 01, 2008 | 35.65 | 36.04 | 34.60 | 35.78 | 1,923,992 | -0.31(-0.86%) |
Jun 30, 2008 | 36.58 | 36.91 | 35.91 | 36.09 | 827,985 | -0.37(-1.01%) |
Jun 27, 2008 | 36.57 | 36.79 | 35.84 | 36.46 | 1,384,976 | -0.38(-1.03%) |
Jun 26, 2008 | 38.00 | 38.15 | 36.56 | 36.84 | 1,615,256 | -1.38(-3.61%) |
Jun 25, 2008 | 37.40 | 39.23 | 37.00 | 38.22 | 3,057,372 | +2.38(+6.64%) |
Jun 24, 2008 | 35.58 | 36.44 | 35.23 | 35.84 | 1,120,599 | +0.02(+0.06%) |
Jun 23, 2008 | 36.15 | 36.48 | 35.62 | 35.82 | 689,704 | -0.29(-0.80%) |
Jun 20, 2008 | 36.80 | 36.82 | 35.81 | 36.11 | 1,225,098 | -0.82(-2.22%) |
Jun 19, 2008 | 34.94 | 37.03 | 34.86 | 36.93 | 2,979,407 | +3.44(+10.27%) |
Jun 18, 2008 | 34.08 | 34.34 | 33.42 | 33.49 | 984,386 | -0.69(-2.02%) |
Jun 17, 2008 | 34.52 | 34.81 | 34.00 | 34.18 | 518,624 | -0.30(-0.87%) |
Jun 16, 2008 | 33.90 | 34.66 | 33.90 | 34.48 | 640,126 | +0.45(+1.32%) |
Jun 13, 2008 | 33.59 | 34.05 | 33.53 | 34.03 | 1,196,824 | +0.61(+1.83%) |
Jun 12, 2008 | 33.50 | 34.04 | 33.18 | 33.42 | 1,135,345 | +0.09(+0.27%) |
Jun 11, 2008 | 34.60 | 35.01 | 33.30 | 33.33 | 1,763,055 | -1.37(-3.95%) |
Jun 10, 2008 | 34.89 | 35.22 | 34.51 | 34.70 | 773,814 | -0.54(-1.53%) |
Jun 09, 2008 | 35.82 | 35.92 | 34.78 | 35.24 | 958,945 | -0.59(-1.65%) |
Jun 06, 2008 | 36.53 | 36.84 | 35.77 | 35.83 | 897,205 | -1.01(-2.74%) |
Jun 05, 2008 | 36.39 | 36.86 | 36.15 | 36.84 | 959,665 | +0.68(+1.88%) |
Jun 04, 2008 | 35.83 | 36.46 | 35.75 | 36.16 | 1,079,921 | +0.33(+0.92%) |
Jun 03, 2008 | 36.04 | 36.13 | 35.51 | 35.83 | 1,181,261 | -0.06(-0.17%) |
Jun 02, 2008 | 36.62 | 36.99 | 35.65 | 35.89 | 1,130,176 | -0.96(-2.61%) |
May 30, 2008 | 36.67 | 37.14 | 36.31 | 36.85 | 773,965 | +0.22(+0.60%) |
May 29, 2008 | 36.80 | 36.99 | 36.38 | 36.63 | 608,835 | -0.25(-0.68%) |
May 28, 2008 | 36.67 | 36.99 | 36.38 | 36.88 | 858,698 | +0.24(+0.66%) |
May 27, 2008 | 36.79 | 37.33 | 36.07 | 36.64 | 1,249,057 | -0.03(-0.08%) |
May 26, 2008 | 36.52 | 36.97 | 36.33 | 36.67 | 1,065,362 | +0.00(+0.00%) |
May 23, 2008 | 36.52 | 36.97 | 36.33 | 36.67 | 1,065,362 | +0.16(+0.44%) |
May 22, 2008 | 37.00 | 37.35 | 36.46 | 36.51 | 947,399 | -0.43(-1.16%) |
May 21, 2008 | 37.25 | 37.65 | 36.85 | 36.94 | 1,612,086 | -0.15(-0.40%) |
May 20, 2008 | 36.54 | 37.19 | 36.54 | 37.09 | 1,743,765 | +0.05(+0.13%) |
May 19, 2008 | 36.90 | 37.34 | 36.68 | 37.04 | 917,538 | +0.23(+0.62%) |
May 16, 2008 | 36.55 | 36.89 | 36.15 | 36.81 | 796,363 | +0.48(+1.32%) |
May 15, 2008 | 35.71 | 36.46 | 35.71 | 36.33 | 667,659 | +0.32(+0.89%) |
May 14, 2008 | 36.06 | 36.67 | 35.79 | 36.01 | 712,142 | +0.05(+0.14%) |
May 13, 2008 | 35.72 | 36.08 | 35.45 | 35.96 | 601,525 | +0.32(+0.90%) |
May 12, 2008 | 34.94 | 35.72 | 34.89 | 35.64 | 470,205 | +0.62(+1.77%) |
May 09, 2008 | 34.90 | 35.33 | 34.54 | 35.02 | 677,089 | +0.07(+0.20%) |
May 08, 2008 | 35.05 | 35.45 | 34.35 | 34.95 | 792,149 | -0.01(-0.03%) |
May 07, 2008 | 35.36 | 35.99 | 34.85 | 34.96 | 1,104,621 | +0.11(+0.32%) |
May 06, 2008 | 33.80 | 35.04 | 33.43 | 34.85 | 785,679 | +0.46(+1.34%) |
May 05, 2008 | 33.99 | 34.80 | 33.62 | 34.39 | 824,709 | +0.58(+1.72%) |
May 02, 2008 | 34.85 | 34.85 | 33.43 | 33.81 | 1,283,142 | -0.85(-2.45%) |