Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.49 | 21.49 | 20.56 | 20.90 | 421,067 | -0.38(-1.79%) |
Mar 30, 2009 | 22.09 | 22.26 | 21.12 | 21.28 | 410,374 | -0.17(-0.79%) |
Mar 26, 2009 | 19.86 | 21.66 | 19.57 | 21.45 | 451,372 | +1.75(+8.88%) |
Mar 25, 2009 | 20.22 | 20.22 | 19.30 | 19.70 | 233,065 | +0.11(+0.56%) |
Mar 24, 2009 | 20.09 | 20.47 | 19.40 | 19.59 | 541,682 | -0.80(-3.92%) |
Mar 23, 2009 | 20.07 | 20.43 | 19.82 | 20.39 | 425,520 | +0.59(+2.98%) |
Mar 20, 2009 | 19.84 | 20.10 | 19.61 | 19.80 | 413,277 | +0.16(+0.81%) |
Mar 19, 2009 | 19.27 | 19.73 | 18.98 | 19.64 | 234,177 | +0.37(+1.92%) |
Mar 18, 2009 | 18.63 | 19.60 | 18.63 | 19.27 | 386,823 | -0.29(-1.48%) |
Mar 17, 2009 | 19.44 | 19.66 | 18.60 | 19.56 | 493,524 | +0.04(+0.20%) |
Mar 16, 2009 | 20.62 | 20.79 | 19.17 | 19.52 | 723,720 | -1.05(-5.10%) |
Mar 13, 2009 | 21.04 | 21.04 | 19.59 | 20.57 | 507,841 | -0.57(-2.70%) |
Mar 12, 2009 | 19.50 | 21.69 | 18.76 | 21.14 | 1,043,801 | +1.52(+7.75%) |
Mar 11, 2009 | 20.06 | 20.10 | 18.50 | 19.62 | 1,211,518 | -0.68(-3.35%) |
Mar 10, 2009 | 19.35 | 22.75 | 18.50 | 20.30 | 5,380,543 | -10.28(-33.62%) |
Mar 09, 2009 | 31.46 | 31.72 | 29.76 | 30.58 | 1,189,100 | -1.20(-3.78%) |
Mar 06, 2009 | 32.36 | 33.84 | 30.66 | 31.78 | 389,284 | -0.43(-1.33%) |
Mar 05, 2009 | 33.32 | 33.48 | 31.85 | 32.21 | 294,846 | -1.13(-3.39%) |
Mar 04, 2009 | 31.00 | 34.39 | 31.00 | 33.34 | 726,668 | +2.96(+9.74%) |
Mar 02, 2009 | 30.41 | 32.40 | 29.51 | 30.38 | 881,255 | -0.84(-2.69%) |
Feb 27, 2009 | 33.15 | 33.16 | 30.85 | 31.22 | 1,010,698 | -2.68(-7.91%) |
Feb 26, 2009 | 35.43 | 35.81 | 33.71 | 33.90 | 293,254 | -1.22(-3.47%) |
Feb 25, 2009 | 35.00 | 35.33 | 33.34 | 35.12 | 485,649 | -0.22(-0.62%) |
Feb 24, 2009 | 35.17 | 35.99 | 34.03 | 35.34 | 381,931 | +0.09(+0.26%) |
Feb 23, 2009 | 37.55 | 38.06 | 34.75 | 35.25 | 465,112 | -2.00(-5.37%) |
Feb 20, 2009 | 37.11 | 38.39 | 36.55 | 37.25 | 381,339 | -0.34(-0.90%) |
Feb 19, 2009 | 39.32 | 39.50 | 37.11 | 37.59 | 264,841 | -1.30(-3.34%) |
Feb 18, 2009 | 38.58 | 39.39 | 37.25 | 38.89 | 521,599 | +0.32(+0.83%) |
Feb 17, 2009 | 39.00 | 39.12 | 38.00 | 38.57 | 278,313 | -1.46(-3.65%) |
Feb 13, 2009 | 39.23 | 41.22 | 39.05 | 40.03 | 468,825 | +0.90(+2.30%) |
Feb 12, 2009 | 38.63 | 39.13 | 37.31 | 39.13 | 273,133 | +1.02(+2.68%) |
Feb 11, 2009 | 37.68 | 38.29 | 37.68 | 38.11 | 362,780 | +0.43(+1.14%) |
Feb 10, 2009 | 38.70 | 39.24 | 37.28 | 37.68 | 226,446 | -1.03(-2.66%) |
Feb 09, 2009 | 39.29 | 39.83 | 38.40 | 38.71 | 282,244 | -0.49(-1.25%) |
Feb 06, 2009 | 39.00 | 40.00 | 38.66 | 39.20 | 445,038 | +0.36(+0.93%) |
Feb 05, 2009 | 36.26 | 38.93 | 36.00 | 38.84 | 501,554 | +2.59(+7.14%) |
Feb 04, 2009 | 36.86 | 36.96 | 36.10 | 36.25 | 382,891 | +0.16(+0.44%) |
Feb 03, 2009 | 37.92 | 37.97 | 36.00 | 36.09 | 405,886 | -1.09(-2.93%) |
Feb 02, 2009 | 37.35 | 37.39 | 36.26 | 37.18 | 306,103 | +0.12(+0.32%) |
Jan 30, 2009 | 37.54 | 38.31 | 36.50 | 37.06 | 373,909 | -0.30(-0.80%) |
Jan 29, 2009 | 38.20 | 38.25 | 36.88 | 37.36 | 185,069 | -0.84(-2.20%) |
Jan 28, 2009 | 39.00 | 39.30 | 37.70 | 38.20 | 407,337 | -0.02(-0.05%) |
Jan 27, 2009 | 38.65 | 38.82 | 38.00 | 38.22 | 397,172 | -0.23(-0.60%) |
Jan 26, 2009 | 40.00 | 40.00 | 38.25 | 38.45 | 464,898 | -0.92(-2.34%) |
Jan 23, 2009 | 40.50 | 40.50 | 38.75 | 39.37 | 807,133 | +0.02(+0.05%) |
Jan 22, 2009 | 39.49 | 39.97 | 38.80 | 39.35 | 395,653 | -0.50(-1.25%) |
Jan 21, 2009 | 39.00 | 39.96 | 37.11 | 39.85 | 608,620 | +1.54(+4.02%) |
Jan 20, 2009 | 38.36 | 39.69 | 38.16 | 38.31 | 621,946 | -0.93(-2.37%) |
Jan 16, 2009 | 37.78 | 39.30 | 37.66 | 39.24 | 2,149,301 | +1.04(+2.72%) |
Jan 15, 2009 | 36.01 | 38.41 | 36.00 | 38.20 | 1,072,378 | +3.96(+11.57%) |
Jan 14, 2009 | 35.50 | 35.50 | 33.00 | 34.24 | 696,967 | -1.71(-4.76%) |
Jan 13, 2009 | 35.31 | 36.54 | 35.00 | 35.95 | 297,446 | +0.34(+0.95%) |
Jan 12, 2009 | 35.88 | 36.24 | 35.12 | 35.61 | 254,218 | -0.04(-0.11%) |
Jan 09, 2009 | 36.02 | 37.03 | 35.55 | 35.65 | 321,409 | -1.24(-3.36%) |
Jan 08, 2009 | 36.46 | 37.95 | 35.27 | 36.89 | 397,280 | +0.14(+0.38%) |
Jan 07, 2009 | 37.84 | 38.04 | 36.50 | 36.75 | 1,432,428 | -1.03(-2.73%) |
Jan 06, 2009 | 39.44 | 40.00 | 37.65 | 37.78 | 666,879 | -1.60(-4.06%) |
Jan 05, 2009 | 39.22 | 39.73 | 38.46 | 39.38 | 712,057 | +1.12(+2.93%) |
Jan 02, 2009 | 37.33 | 38.74 | 37.01 | 38.26 | 785,549 | +1.45(+3.94%) |
Dec 31, 2008 | 35.28 | 37.18 | 35.26 | 36.81 | 419,547 | +1.40(+3.95%) |
Dec 30, 2008 | 34.72 | 35.43 | 34.11 | 35.41 | 354,653 | +1.01(+2.94%) |
Dec 29, 2008 | 33.40 | 34.70 | 32.67 | 34.40 | 317,469 | +1.51(+4.59%) |
Dec 26, 2008 | 32.89 | 33.40 | 32.67 | 32.89 | 147,295 | +0.07(+0.21%) |
Dec 24, 2008 | 34.26 | 34.42 | 32.71 | 32.82 | 165,798 | -0.96(-2.84%) |
Dec 23, 2008 | 33.56 | 34.05 | 33.31 | 33.78 | 268,660 | +0.07(+0.21%) |
Dec 22, 2008 | 33.70 | 33.99 | 32.78 | 33.71 | 210,772 | -0.29(-0.85%) |
Dec 19, 2008 | 36.61 | 36.61 | 32.12 | 34.00 | 990,883 | -2.00(-5.56%) |
Dec 18, 2008 | 35.34 | 37.60 | 35.34 | 36.00 | 856,938 | +1.19(+3.42%) |
Dec 17, 2008 | 34.01 | 36.00 | 33.39 | 34.81 | 521,492 | +0.76(+2.23%) |
Dec 16, 2008 | 34.84 | 34.84 | 33.51 | 34.05 | 419,661 | +0.47(+1.40%) |
Dec 15, 2008 | 34.78 | 35.00 | 32.85 | 33.58 | 358,367 | -0.70(-2.04%) |
Dec 12, 2008 | 32.50 | 34.70 | 31.81 | 34.28 | 910,137 | +1.28(+3.88%) |
Dec 11, 2008 | 34.81 | 35.71 | 32.59 | 33.00 | 421,594 | -1.78(-5.12%) |
Dec 10, 2008 | 33.95 | 36.22 | 33.84 | 34.78 | 862,345 | +1.28(+3.82%) |
Dec 09, 2008 | 32.73 | 34.04 | 32.40 | 33.50 | 279,193 | +0.43(+1.30%) |
Dec 08, 2008 | 33.67 | 34.00 | 32.50 | 33.07 | 315,384 | +0.83(+2.57%) |
Dec 05, 2008 | 30.17 | 32.70 | 29.75 | 32.24 | 431,580 | +2.03(+6.72%) |
Dec 04, 2008 | 34.18 | 34.19 | 29.69 | 30.21 | 584,310 | -0.70(-2.26%) |
Dec 03, 2008 | 30.00 | 32.40 | 29.75 | 30.91 | 223,959 | -0.33(-1.06%) |
Dec 02, 2008 | 31.18 | 31.67 | 30.26 | 31.24 | 177,182 | +0.36(+1.17%) |
Dec 01, 2008 | 31.50 | 32.98 | 30.48 | 30.88 | 320,665 | -1.35(-4.19%) |
Nov 28, 2008 | 31.40 | 32.34 | 31.19 | 32.23 | 68,887 | +0.70(+2.22%) |
Nov 26, 2008 | 30.06 | 31.89 | 29.83 | 31.53 | 229,464 | +1.28(+4.23%) |
Nov 25, 2008 | 31.88 | 31.97 | 30.09 | 30.25 | 355,206 | -1.17(-3.72%) |
Nov 24, 2008 | 32.87 | 34.17 | 31.03 | 31.42 | 415,758 | -0.99(-3.05%) |
Nov 21, 2008 | 29.39 | 32.45 | 29.00 | 32.41 | 370,235 | +3.33(+11.45%) |
Nov 20, 2008 | 29.20 | 30.40 | 28.50 | 29.08 | 289,093 | -0.51(-1.72%) |
Nov 19, 2008 | 30.89 | 31.88 | 29.50 | 29.59 | 196,860 | -1.68(-5.37%) |
Nov 18, 2008 | 29.92 | 32.25 | 29.92 | 31.27 | 467,395 | +1.66(+5.61%) |
Nov 17, 2008 | 29.57 | 30.98 | 29.33 | 29.61 | 203,041 | -0.23(-0.77%) |
Nov 14, 2008 | 31.58 | 31.76 | 29.67 | 29.84 | 275,699 | -2.04(-6.40%) |
Nov 13, 2008 | 31.32 | 31.97 | 29.53 | 31.88 | 496,033 | +0.28(+0.89%) |
Nov 12, 2008 | 32.42 | 33.60 | 31.31 | 31.60 | 174,290 | -1.47(-4.45%) |
Nov 11, 2008 | 33.06 | 33.50 | 31.57 | 33.07 | 277,892 | +0.12(+0.36%) |
Nov 10, 2008 | 33.20 | 34.25 | 32.64 | 32.95 | 202,351 | +0.63(+1.95%) |
Nov 07, 2008 | 32.33 | 33.36 | 31.52 | 32.32 | 200,777 | +0.17(+0.53%) |
Nov 06, 2008 | 32.50 | 33.75 | 30.50 | 32.15 | 665,216 | -1.42(-4.23%) |
Nov 05, 2008 | 35.51 | 35.70 | 32.18 | 33.57 | 605,990 | -1.43(-4.09%) |
Nov 04, 2008 | 38.52 | 38.70 | 34.06 | 35.00 | 1,066,355 | -2.38(-6.37%) |
Nov 03, 2008 | 37.00 | 37.50 | 34.89 | 37.38 | 568,112 | +1.46(+4.06%) |
Oct 31, 2008 | 36.25 | 36.64 | 34.95 | 35.92 | 370,778 | -0.27(-0.75%) |
Oct 30, 2008 | 34.89 | 36.37 | 34.06 | 36.19 | 598,428 | +2.43(+7.20%) |
Oct 29, 2008 | 31.88 | 34.25 | 31.86 | 33.76 | 885,816 | +3.18(+10.40%) |
Oct 28, 2008 | 28.32 | 30.61 | 27.47 | 30.58 | 249,593 | +2.70(+9.68%) |
Oct 27, 2008 | 27.63 | 29.89 | 27.15 | 27.88 | 241,590 | -0.10(-0.36%) |
Oct 24, 2008 | 26.24 | 28.69 | 25.64 | 27.98 | 288,757 | -1.11(-3.82%) |
Oct 23, 2008 | 28.59 | 29.98 | 27.12 | 29.09 | 409,095 | +0.84(+2.97%) |
Oct 22, 2008 | 29.34 | 29.37 | 27.80 | 28.25 | 259,799 | -1.58(-5.30%) |
Oct 21, 2008 | 29.52 | 30.77 | 29.41 | 29.83 | 252,994 | -0.47(-1.55%) |
Oct 20, 2008 | 31.60 | 31.98 | 29.66 | 30.30 | 313,427 | -0.62(-2.01%) |
Oct 17, 2008 | 30.43 | 32.33 | 28.84 | 30.92 | 211,400 | -0.28(-0.90%) |
Oct 16, 2008 | 32.43 | 33.11 | 30.06 | 31.20 | 372,042 | -0.79(-2.47%) |
Oct 15, 2008 | 32.54 | 33.11 | 31.69 | 31.99 | 328,275 | -1.34(-4.02%) |
Oct 14, 2008 | 34.50 | 35.00 | 32.69 | 33.33 | 198,066 | -0.69(-2.03%) |
Oct 13, 2008 | 31.88 | 34.02 | 31.26 | 34.02 | 357,303 | +3.78(+12.50%) |
Oct 10, 2008 | 27.29 | 30.81 | 25.08 | 30.24 | 357,239 | +1.80(+6.33%) |
Oct 09, 2008 | 30.99 | 31.21 | 28.05 | 28.44 | 276,055 | -2.14(-7.00%) |
Oct 08, 2008 | 29.57 | 31.46 | 28.82 | 30.58 | 292,671 | +0.15(+0.49%) |
Oct 07, 2008 | 31.99 | 32.00 | 29.90 | 30.43 | 213,130 | -1.40(-4.40%) |
Oct 06, 2008 | 30.57 | 31.83 | 29.77 | 31.83 | 340,421 | +0.58(+1.86%) |
Oct 03, 2008 | 30.85 | 32.33 | 30.59 | 31.25 | 224,478 | +0.78(+2.56%) |
Oct 02, 2008 | 30.88 | 31.90 | 30.33 | 30.47 | 195,573 | -0.43(-1.39%) |
Oct 01, 2008 | 31.85 | 32.47 | 30.68 | 30.90 | 221,136 | -1.05(-3.29%) |
Sep 30, 2008 | 30.01 | 32.19 | 30.00 | 31.95 | 241,490 | +1.78(+5.90%) |
Sep 29, 2008 | 30.72 | 31.05 | 29.39 | 30.17 | 222,299 | -0.82(-2.65%) |
Sep 26, 2008 | 32.22 | 32.69 | 30.64 | 30.99 | 186,489 | -1.75(-5.35%) |
Sep 25, 2008 | 31.75 | 32.97 | 31.58 | 32.74 | 185,031 | +1.17(+3.71%) |
Sep 24, 2008 | 32.85 | 33.22 | 31.51 | 31.57 | 185,605 | -1.28(-3.90%) |
Sep 23, 2008 | 32.94 | 33.38 | 32.44 | 32.85 | 177,112 | -0.14(-0.42%) |
Sep 22, 2008 | 32.49 | 33.30 | 32.47 | 32.99 | 189,556 | +0.60(+1.85%) |
Sep 19, 2008 | 32.74 | 35.00 | 31.70 | 32.39 | 344,616 | +0.73(+2.31%) |
Sep 18, 2008 | 30.51 | 31.95 | 30.02 | 31.66 | 389,129 | +1.53(+5.08%) |
Sep 17, 2008 | 32.23 | 32.94 | 30.06 | 30.13 | 280,822 | -2.27(-7.01%) |
Sep 16, 2008 | 33.99 | 34.90 | 31.50 | 32.40 | 462,576 | -1.55(-4.57%) |
Sep 15, 2008 | 34.54 | 35.39 | 33.71 | 33.95 | 299,355 | -0.60(-1.74%) |
Sep 12, 2008 | 35.39 | 35.39 | 33.82 | 34.55 | 241,383 | -0.50(-1.43%) |
Sep 11, 2008 | 34.09 | 35.35 | 34.09 | 35.05 | 313,280 | +0.32(+0.92%) |
Sep 10, 2008 | 33.40 | 35.63 | 32.04 | 34.73 | 788,528 | +5.34(+18.17%) |
Sep 09, 2008 | 31.50 | 32.32 | 29.34 | 29.39 | 282,551 | -2.13(-6.76%) |
Sep 08, 2008 | 31.64 | 32.94 | 31.00 | 31.52 | 138,854 | +0.37(+1.19%) |
Sep 05, 2008 | 31.40 | 31.67 | 29.14 | 31.15 | 375,937 | -0.47(-1.49%) |
Sep 04, 2008 | 34.13 | 34.20 | 31.51 | 31.62 | 278,785 | -2.88(-8.35%) |
Sep 03, 2008 | 33.32 | 34.50 | 33.32 | 34.50 | 236,376 | +1.65(+5.02%) |
Sep 02, 2008 | 33.97 | 34.10 | 32.82 | 32.85 | 127,581 | -0.61(-1.82%) |
Aug 29, 2008 | 33.74 | 33.87 | 33.15 | 33.46 | 60,869 | -0.34(-1.01%) |
Aug 28, 2008 | 34.00 | 34.00 | 33.29 | 33.80 | 95,460 | -0.05(-0.15%) |
Aug 27, 2008 | 33.52 | 34.00 | 33.45 | 33.85 | 99,677 | +0.46(+1.38%) |
Aug 26, 2008 | 33.35 | 33.98 | 33.16 | 33.39 | 62,291 | +0.08(+0.24%) |
Aug 25, 2008 | 33.42 | 34.03 | 33.11 | 33.31 | 125,077 | +0.30(+0.91%) |
Aug 22, 2008 | 34.46 | 34.46 | 32.88 | 33.01 | 175,798 | -0.88(-2.60%) |
Aug 21, 2008 | 33.14 | 34.61 | 32.43 | 33.89 | 367,638 | +0.94(+2.85%) |
Aug 20, 2008 | 31.92 | 33.15 | 31.92 | 32.95 | 144,535 | +1.03(+3.23%) |
Aug 19, 2008 | 31.81 | 32.57 | 31.75 | 31.92 | 68,819 | -0.12(-0.37%) |
Aug 18, 2008 | 32.68 | 32.98 | 31.75 | 32.04 | 81,059 | -0.64(-1.96%) |
Aug 15, 2008 | 33.60 | 33.60 | 32.42 | 32.68 | 130,115 | -0.56(-1.68%) |
Aug 14, 2008 | 32.23 | 33.80 | 32.23 | 33.24 | 101,001 | +1.00(+3.10%) |
Aug 13, 2008 | 31.83 | 32.42 | 31.29 | 32.24 | 51,895 | +0.24(+0.75%) |
Aug 12, 2008 | 32.70 | 33.50 | 31.77 | 32.00 | 221,823 | -0.89(-2.71%) |
Aug 11, 2008 | 32.34 | 33.48 | 32.13 | 32.89 | 201,109 | +0.98(+3.07%) |
Aug 08, 2008 | 30.95 | 32.00 | 30.53 | 31.91 | 148,382 | +0.85(+2.74%) |
Aug 07, 2008 | 31.10 | 31.87 | 30.89 | 31.06 | 186,206 | +0.05(+0.16%) |
Aug 06, 2008 | 31.44 | 31.44 | 30.63 | 31.01 | 212,505 | -0.29(-0.93%) |
Aug 05, 2008 | 31.75 | 32.30 | 30.86 | 31.30 | 190,186 | -0.16(-0.51%) |
Aug 04, 2008 | 32.82 | 32.82 | 31.34 | 31.46 | 194,027 | -1.21(-3.70%) |
Aug 01, 2008 | 32.91 | 32.93 | 32.40 | 32.67 | 257,965 | +0.04(+0.12%) |
Jul 31, 2008 | 32.32 | 32.97 | 32.25 | 32.63 | 223,251 | +0.11(+0.34%) |
Jul 30, 2008 | 32.40 | 32.98 | 32.09 | 32.52 | 207,940 | +0.33(+1.03%) |
Jul 29, 2008 | 32.19 | 32.45 | 31.04 | 32.19 | 361,739 | +0.62(+1.96%) |
Jul 28, 2008 | 30.27 | 31.85 | 29.78 | 31.57 | 309,984 | +1.36(+4.50%) |
Jul 25, 2008 | 29.92 | 30.47 | 28.13 | 30.21 | 289,023 | +0.19(+0.63%) |
Jul 24, 2008 | 32.04 | 32.04 | 29.82 | 30.02 | 686,981 | -2.38(-7.35%) |
Jul 23, 2008 | 31.57 | 32.75 | 31.30 | 32.40 | 344,627 | +0.91(+2.89%) |
Jul 22, 2008 | 30.69 | 31.65 | 30.61 | 31.49 | 183,959 | +0.52(+1.68%) |
Jul 21, 2008 | 30.73 | 31.86 | 30.50 | 30.97 | 240,571 | +0.71(+2.35%) |
Jul 18, 2008 | 30.61 | 30.92 | 29.90 | 30.26 | 151,847 | -0.43(-1.40%) |
Jul 17, 2008 | 31.20 | 32.19 | 30.53 | 30.69 | 217,637 | -0.68(-2.16%) |
Jul 16, 2008 | 30.00 | 31.89 | 29.56 | 31.37 | 424,038 | +0.99(+3.25%) |
Jul 15, 2008 | 29.26 | 30.90 | 28.50 | 30.38 | 289,951 | +0.92(+3.12%) |
Jul 14, 2008 | 30.67 | 30.69 | 29.33 | 29.46 | 177,424 | -0.54(-1.80%) |
Jul 11, 2008 | 30.14 | 31.00 | 29.14 | 30.00 | 259,795 | -0.08(-0.27%) |
Jul 10, 2008 | 29.79 | 30.92 | 29.20 | 30.08 | 252,960 | -0.10(-0.33%) |
Jul 09, 2008 | 30.79 | 30.93 | 29.59 | 30.18 | 324,773 | -0.54(-1.76%) |
Jul 08, 2008 | 30.70 | 31.25 | 30.26 | 30.72 | 440,321 | +0.22(+0.72%) |
Jul 07, 2008 | 28.08 | 31.60 | 28.08 | 30.50 | 756,062 | +2.18(+7.70%) |
Jul 04, 2008 | 28.14 | 29.24 | 28.05 | 28.32 | 328,248 | +0.00(+0.00%) |
Jul 03, 2008 | 28.14 | 29.24 | 28.05 | 28.32 | 328,248 | -0.70(-2.41%) |
Jul 02, 2008 | 27.76 | 29.14 | 27.31 | 29.02 | 418,280 | +1.18(+4.24%) |
Jul 01, 2008 | 27.07 | 27.89 | 26.31 | 27.84 | 525,220 | +0.66(+2.43%) |
Jun 30, 2008 | 28.06 | 28.27 | 27.01 | 27.18 | 284,686 | -1.20(-4.23%) |
Jun 27, 2008 | 27.49 | 28.50 | 27.15 | 28.38 | 903,227 | +0.67(+2.42%) |
Jun 26, 2008 | 28.17 | 28.28 | 26.29 | 27.71 | 390,491 | -0.93(-3.25%) |
Jun 25, 2008 | 27.10 | 28.70 | 26.27 | 28.64 | 775,806 | +3.69(+14.79%) |
Jun 24, 2008 | 24.63 | 25.17 | 24.62 | 24.95 | 185,178 | +0.18(+0.73%) |
Jun 23, 2008 | 25.25 | 25.25 | 24.58 | 24.77 | 69,190 | -0.23(-0.92%) |
Jun 20, 2008 | 25.49 | 25.49 | 24.54 | 25.00 | 269,280 | +0.04(+0.16%) |
Jun 19, 2008 | 25.00 | 25.00 | 24.69 | 24.96 | 79,788 | +0.19(+0.77%) |
Jun 18, 2008 | 25.06 | 25.29 | 24.65 | 24.77 | 152,205 | -0.30(-1.20%) |
Jun 17, 2008 | 25.60 | 25.68 | 25.00 | 25.07 | 155,242 | -0.44(-1.72%) |
Jun 16, 2008 | 25.60 | 25.84 | 25.33 | 25.51 | 54,420 | -0.09(-0.35%) |
Jun 13, 2008 | 25.71 | 25.94 | 25.52 | 25.60 | 55,234 | +0.08(+0.31%) |
Jun 12, 2008 | 25.51 | 26.00 | 25.30 | 25.52 | 157,363 | -0.09(-0.35%) |
Jun 11, 2008 | 25.47 | 25.97 | 25.20 | 25.61 | 195,363 | -0.24(-0.93%) |
Jun 10, 2008 | 26.00 | 26.07 | 25.21 | 25.85 | 124,159 | +0.19(+0.74%) |
Jun 09, 2008 | 25.83 | 25.83 | 25.24 | 25.66 | 99,768 | -0.19(-0.74%) |
Jun 06, 2008 | 26.46 | 26.46 | 25.40 | 25.85 | 186,844 | -0.65(-2.45%) |
Jun 05, 2008 | 25.97 | 26.54 | 25.87 | 26.50 | 51,193 | +0.51(+1.96%) |
Jun 04, 2008 | 26.21 | 26.46 | 25.62 | 25.99 | 96,392 | -0.34(-1.29%) |
Jun 03, 2008 | 26.45 | 26.60 | 26.11 | 26.33 | 81,361 | +0.08(+0.30%) |
Jun 02, 2008 | 26.68 | 26.68 | 25.01 | 26.25 | 263,271 | -0.33(-1.24%) |
May 30, 2008 | 25.70 | 26.89 | 24.98 | 26.58 | 288,406 | +0.91(+3.54%) |
May 29, 2008 | 25.65 | 25.70 | 25.01 | 25.67 | 172,044 | +0.08(+0.31%) |
May 28, 2008 | 25.70 | 25.70 | 25.27 | 25.59 | 79,060 | -0.05(-0.20%) |
May 27, 2008 | 25.49 | 25.70 | 25.22 | 25.64 | 155,809 | +0.40(+1.58%) |
May 26, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +0.00(+0.00%) |
May 23, 2008 | 23.96 | 25.30 | 23.80 | 25.24 | 399,652 | +1.21(+5.04%) |
May 22, 2008 | 23.55 | 24.03 | 23.29 | 24.03 | 47,637 | +0.57(+2.43%) |
May 21, 2008 | 23.81 | 24.38 | 23.38 | 23.46 | 39,012 | -0.39(-1.64%) |
May 20, 2008 | 24.20 | 24.25 | 23.58 | 23.85 | 71,124 | -0.41(-1.69%) |
May 19, 2008 | 24.48 | 24.48 | 24.20 | 24.26 | 104,823 | -0.15(-0.61%) |
May 16, 2008 | 24.53 | 24.79 | 24.24 | 24.41 | 117,623 | -0.12(-0.49%) |
May 15, 2008 | 24.04 | 24.60 | 24.00 | 24.53 | 63,385 | +0.45(+1.87%) |
May 14, 2008 | 23.97 | 24.34 | 23.91 | 24.08 | 67,561 | +0.11(+0.46%) |
May 13, 2008 | 24.10 | 24.14 | 23.53 | 23.97 | 75,379 | -0.08(-0.33%) |
May 12, 2008 | 23.61 | 24.05 | 23.42 | 24.05 | 72,531 | +0.52(+2.21%) |
May 09, 2008 | 23.12 | 23.68 | 22.95 | 23.53 | 75,504 | +0.26(+1.12%) |
May 08, 2008 | 23.29 | 23.33 | 22.82 | 23.27 | 31,389 | +0.07(+0.30%) |
May 07, 2008 | 23.89 | 23.89 | 23.10 | 23.20 | 64,661 | -0.71(-2.97%) |
May 06, 2008 | 23.91 | 24.08 | 23.65 | 23.91 | 36,217 | -0.08(-0.33%) |
May 05, 2008 | 24.25 | 24.40 | 23.77 | 23.99 | 83,821 | -0.37(-1.52%) |
May 02, 2008 | 24.44 | 24.48 | 24.29 | 24.36 | 82,744 | -0.03(-0.12%) |
May 01, 2008 | 23.84 | 24.40 | 23.84 | 24.39 | 115,783 | +0.48(+2.01%) |
Apr 30, 2008 | 24.15 | 24.15 | 23.62 | 23.91 | 121,406 | -0.23(-0.95%) |
Apr 29, 2008 | 24.16 | 24.35 | 23.81 | 24.14 | 123,143 | -0.09(-0.37%) |
Apr 28, 2008 | 24.24 | 24.28 | 23.87 | 24.23 | 157,944 | -0.02(-0.08%) |
Apr 25, 2008 | 24.04 | 24.26 | 23.63 | 24.25 | 94,104 | +0.36(+1.51%) |
Apr 24, 2008 | 22.94 | 24.08 | 22.62 | 23.89 | 271,181 | +0.88(+3.82%) |
Apr 23, 2008 | 22.20 | 23.08 | 21.86 | 23.01 | 235,045 | +0.81(+3.65%) |
Apr 22, 2008 | 21.64 | 22.20 | 21.24 | 22.20 | 313,792 | +0.42(+1.93%) |
Apr 21, 2008 | 21.26 | 22.00 | 21.10 | 21.78 | 184,251 | +0.43(+2.01%) |
Apr 18, 2008 | 20.97 | 21.37 | 20.57 | 21.35 | 96,253 | +0.64(+3.09%) |
Apr 17, 2008 | 20.77 | 20.82 | 20.54 | 20.71 | 73,821 | -0.14(-0.67%) |
Apr 16, 2008 | 20.30 | 20.87 | 20.25 | 20.85 | 89,212 | +0.59(+2.91%) |
Apr 15, 2008 | 20.81 | 20.97 | 20.05 | 20.26 | 88,534 | -0.33(-1.60%) |
Apr 14, 2008 | 20.65 | 20.89 | 20.50 | 20.59 | 79,508 | -0.10(-0.48%) |
Apr 11, 2008 | 20.87 | 21.06 | 20.60 | 20.69 | 87,092 | -0.35(-1.66%) |
Apr 10, 2008 | 20.82 | 21.18 | 20.82 | 21.04 | 34,077 | +0.15(+0.72%) |
Apr 09, 2008 | 21.39 | 21.39 | 20.57 | 20.89 | 59,990 | -0.51(-2.38%) |
Apr 08, 2008 | 21.60 | 21.64 | 21.38 | 21.40 | 153,213 | -0.22(-1.02%) |
Apr 07, 2008 | 21.70 | 21.70 | 21.45 | 21.62 | 99,432 | -0.09(-0.41%) |
Apr 04, 2008 | 21.00 | 21.90 | 20.39 | 21.71 | 233,639 | +0.59(+2.79%) |
Apr 03, 2008 | 20.28 | 21.12 | 20.28 | 21.12 | 218,654 | +0.68(+3.33%) |
Apr 02, 2008 | 20.08 | 20.51 | 20.01 | 20.44 | 205,716 | +0.41(+2.05%) |