Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.70 | 25.12 | 24.50 | 25.00 | 11,017 | +1.19(+5.00%) |
Apr 29, 2009 | 23.70 | 24.55 | 23.70 | 23.81 | 8,798 | +0.25(+1.06%) |
Apr 28, 2009 | 22.87 | 23.56 | 22.76 | 23.56 | 6,292 | +0.60(+2.61%) |
Apr 27, 2009 | 22.89 | 23.99 | 22.89 | 22.96 | 31,105 | -1.20(-4.97%) |
Apr 24, 2009 | 23.80 | 24.19 | 23.77 | 24.16 | 30,395 | +0.84(+3.60%) |
Apr 23, 2009 | 23.15 | 23.65 | 22.88 | 23.32 | 13,109 | -0.28(-1.19%) |
Apr 22, 2009 | 23.36 | 24.39 | 23.31 | 23.60 | 8,547 | -0.83(-3.40%) |
Apr 21, 2009 | 23.60 | 24.65 | 23.56 | 24.43 | 25,251 | +0.63(+2.65%) |
Apr 20, 2009 | 23.85 | 24.06 | 23.74 | 23.80 | 74,732 | -2.06(-7.97%) |
Apr 17, 2009 | 25.48 | 25.90 | 25.20 | 25.86 | 60,158 | +0.62(+2.46%) |
Apr 16, 2009 | 24.86 | 25.30 | 24.43 | 25.24 | 111,798 | +1.20(+4.99%) |
Apr 15, 2009 | 23.86 | 24.25 | 23.78 | 24.04 | 21,356 | +0.33(+1.39%) |
Apr 14, 2009 | 23.84 | 23.98 | 23.60 | 23.71 | 7,400 | -0.24(-1.00%) |
Apr 13, 2009 | 23.78 | 24.58 | 23.78 | 23.95 | 20,736 | +0.20(+0.84%) |
Apr 09, 2009 | 23.60 | 24.09 | 23.45 | 23.75 | 10,775 | +0.44(+1.89%) |
Apr 08, 2009 | 23.76 | 23.80 | 23.30 | 23.31 | 8,320 | +0.01(+0.04%) |
Apr 07, 2009 | 23.30 | 23.55 | 23.20 | 23.30 | 23,527 | -0.59(-2.47%) |
Apr 06, 2009 | 24.19 | 24.19 | 23.75 | 23.89 | 3,239 | -0.56(-2.29%) |
Apr 03, 2009 | 24.63 | 24.82 | 24.13 | 24.45 | 14,527 | +0.21(+0.87%) |
Apr 02, 2009 | 23.50 | 24.79 | 23.50 | 24.24 | 11,752 | +2.02(+9.09%) |
Apr 01, 2009 | 21.32 | 22.29 | 21.32 | 22.22 | 14,650 | +1.32(+6.32%) |
Mar 31, 2009 | 20.66 | 21.15 | 20.50 | 20.90 | 32,700 | +1.06(+5.34%) |
Mar 30, 2009 | 19.96 | 20.08 | 19.62 | 19.84 | 159,244 | -1.84(-8.49%) |
Mar 26, 2009 | 21.39 | 21.69 | 21.09 | 21.68 | 8,109 | +0.13(+0.60%) |
Mar 25, 2009 | 21.60 | 22.25 | 21.34 | 21.55 | 96,592 | -0.80(-3.58%) |
Mar 24, 2009 | 22.60 | 22.75 | 22.30 | 22.35 | 94,390 | +0.45(+2.05%) |
Mar 23, 2009 | 21.68 | 22.29 | 21.50 | 21.90 | 14,799 | +0.70(+3.30%) |
Mar 20, 2009 | 21.59 | 21.63 | 21.15 | 21.20 | 32,024 | +0.03(+0.14%) |
Mar 19, 2009 | 21.90 | 21.90 | 21.16 | 21.17 | 191,152 | -0.83(-3.77%) |
Mar 18, 2009 | 21.55 | 22.00 | 20.90 | 22.00 | 13,987 | +0.17(+0.78%) |
Mar 17, 2009 | 21.33 | 21.83 | 21.10 | 21.83 | 54,705 | +0.78(+3.71%) |
Mar 16, 2009 | 20.80 | 21.50 | 20.80 | 21.05 | 672,150 | +0.88(+4.36%) |
Mar 13, 2009 | 20.10 | 20.30 | 19.92 | 20.17 | 596,325 | -0.08(-0.40%) |
Mar 12, 2009 | 19.72 | 20.45 | 19.65 | 20.25 | 263,504 | +0.70(+3.58%) |
Mar 11, 2009 | 19.26 | 19.74 | 19.10 | 19.55 | 27,598 | +0.55(+2.89%) |
Mar 10, 2009 | 18.30 | 19.19 | 18.20 | 19.00 | 373,866 | +1.66(+9.57%) |
Mar 09, 2009 | 17.37 | 17.83 | 17.31 | 17.34 | 36,813 | -0.57(-3.18%) |
Mar 06, 2009 | 18.51 | 18.78 | 17.90 | 17.91 | 17,294 | -0.42(-2.29%) |
Mar 05, 2009 | 18.86 | 19.05 | 18.15 | 18.33 | 27,571 | -1.76(-8.76%) |
Mar 04, 2009 | 19.94 | 20.39 | 19.66 | 20.09 | 22,938 | +0.84(+4.36%) |
Mar 02, 2009 | 19.84 | 19.84 | 19.16 | 19.25 | 20,636 | -1.15(-5.64%) |
Feb 27, 2009 | 20.10 | 20.97 | 20.06 | 20.40 | 43,701 | +0.50(+2.51%) |
Feb 26, 2009 | 20.65 | 20.99 | 19.90 | 19.90 | 35,948 | -0.74(-3.59%) |
Feb 25, 2009 | 20.60 | 20.94 | 20.30 | 20.64 | 78,677 | +0.19(+0.93%) |
Feb 24, 2009 | 20.25 | 20.74 | 19.91 | 20.45 | 29,224 | +0.79(+4.02%) |
Feb 23, 2009 | 21.10 | 21.10 | 19.66 | 19.66 | 15,354 | -1.49(-7.04%) |
Feb 20, 2009 | 20.86 | 21.49 | 20.79 | 21.15 | 19,461 | -0.65(-2.98%) |
Feb 19, 2009 | 22.64 | 22.64 | 21.45 | 21.80 | 23,135 | +0.02(+0.09%) |
Feb 18, 2009 | 22.05 | 22.39 | 21.55 | 21.78 | 15,941 | -0.32(-1.45%) |
Feb 17, 2009 | 22.20 | 22.35 | 21.85 | 22.10 | 19,509 | -1.35(-5.76%) |
Feb 13, 2009 | 23.41 | 23.88 | 23.37 | 23.45 | 6,795 | +0.05(+0.21%) |
Feb 12, 2009 | 22.80 | 23.59 | 22.80 | 23.40 | 20,640 | +0.95(+4.23%) |
Feb 11, 2009 | 22.40 | 22.90 | 22.20 | 22.45 | 43,320 | +0.85(+3.94%) |
Feb 10, 2009 | 22.90 | 22.91 | 21.60 | 21.60 | 8,917 | -2.21(-9.28%) |
Feb 09, 2009 | 24.34 | 24.34 | 23.80 | 23.81 | 34,807 | -0.68(-2.78%) |
Feb 06, 2009 | 24.60 | 24.66 | 24.15 | 24.49 | 124,886 | +0.19(+0.78%) |
Feb 05, 2009 | 24.01 | 24.45 | 23.80 | 24.30 | 9,971 | +0.60(+2.53%) |
Feb 04, 2009 | 24.09 | 24.81 | 23.70 | 23.70 | 8,629 | +0.15(+0.64%) |
Feb 03, 2009 | 22.84 | 23.69 | 22.75 | 23.55 | 13,350 | +0.65(+2.84%) |
Feb 02, 2009 | 22.46 | 23.13 | 22.46 | 22.90 | 17,392 | -0.76(-3.21%) |
Jan 30, 2009 | 24.05 | 24.36 | 23.58 | 23.66 | 39,852 | +0.01(+0.04%) |
Jan 29, 2009 | 23.50 | 23.91 | 23.41 | 23.65 | 483,794 | -0.52(-2.15%) |
Jan 28, 2009 | 23.81 | 24.54 | 23.81 | 24.17 | 19,754 | +1.62(+7.18%) |
Jan 27, 2009 | 22.13 | 22.78 | 22.13 | 22.55 | 23,969 | +0.55(+2.50%) |
Jan 26, 2009 | 22.20 | 22.65 | 21.66 | 22.00 | 13,027 | -0.05(-0.23%) |
Jan 23, 2009 | 21.50 | 22.29 | 21.50 | 22.05 | 5,042 | -0.01(-0.05%) |
Jan 22, 2009 | 21.75 | 22.80 | 21.75 | 22.06 | 22,454 | -0.59(-2.60%) |
Jan 21, 2009 | 21.25 | 22.65 | 21.25 | 22.65 | 29,018 | +1.02(+4.72%) |
Jan 20, 2009 | 22.30 | 22.65 | 21.63 | 21.63 | 21,427 | -1.82(-7.76%) |
Jan 16, 2009 | 24.25 | 24.54 | 23.25 | 23.45 | 7,781 | +0.25(+1.08%) |
Jan 15, 2009 | 23.40 | 23.60 | 22.65 | 23.20 | 25,843 | +0.20(+0.87%) |
Jan 14, 2009 | 23.35 | 23.50 | 22.80 | 23.00 | 11,571 | -1.95(-7.82%) |
Jan 13, 2009 | 24.75 | 25.05 | 24.35 | 24.95 | 12,079 | -0.04(-0.16%) |
Jan 12, 2009 | 25.75 | 25.75 | 24.85 | 24.99 | 24,531 | -1.31(-4.98%) |
Jan 09, 2009 | 26.60 | 26.90 | 26.20 | 26.30 | 12,019 | -0.15(-0.57%) |
Jan 08, 2009 | 26.70 | 26.94 | 26.05 | 26.45 | 8,645 | -0.04(-0.15%) |
Jan 07, 2009 | 26.05 | 26.75 | 26.01 | 26.49 | 15,642 | -0.36(-1.34%) |
Jan 06, 2009 | 26.25 | 27.20 | 26.15 | 26.85 | 20,685 | -0.10(-0.37%) |
Jan 05, 2009 | 26.20 | 27.00 | 26.01 | 26.95 | 36,212 | +1.55(+6.10%) |
Jan 02, 2009 | 24.60 | 25.55 | 24.45 | 25.40 | 49,602 | +0.70(+2.83%) |
Dec 31, 2008 | 24.55 | 25.05 | 24.25 | 24.70 | 45,752 | +0.50(+2.07%) |
Dec 30, 2008 | 23.70 | 24.20 | 23.65 | 24.20 | 43,433 | +0.61(+2.59%) |
Dec 29, 2008 | 23.45 | 23.65 | 23.15 | 23.59 | 34,228 | +0.54(+2.34%) |
Dec 26, 2008 | 23.30 | 23.59 | 22.80 | 23.05 | 79,286 | -0.14(-0.60%) |
Dec 24, 2008 | 23.65 | 23.65 | 22.91 | 23.19 | 29,479 | -0.35(-1.49%) |
Dec 23, 2008 | 23.80 | 24.15 | 23.03 | 23.54 | 34,456 | +0.54(+2.35%) |
Dec 22, 2008 | 23.50 | 23.50 | 22.65 | 23.00 | 71,644 | -0.76(-3.20%) |
Dec 19, 2008 | 24.40 | 24.45 | 23.40 | 23.76 | 50,003 | +0.35(+1.50%) |
Dec 18, 2008 | 24.40 | 24.50 | 23.35 | 23.41 | 64,132 | -1.65(-6.58%) |
Dec 17, 2008 | 24.50 | 25.44 | 24.50 | 25.06 | 89,200 | -0.19(-0.75%) |
Dec 16, 2008 | 24.20 | 25.50 | 24.10 | 25.25 | 274,233 | +1.34(+5.60%) |
Dec 15, 2008 | 23.90 | 24.40 | 23.75 | 23.91 | 105,259 | +1.06(+4.64%) |
Dec 12, 2008 | 22.15 | 23.05 | 22.15 | 22.85 | 75,844 | +0.65(+2.93%) |
Dec 11, 2008 | 22.05 | 22.85 | 21.61 | 22.20 | 110,332 | +0.59(+2.73%) |
Dec 10, 2008 | 22.30 | 22.30 | 21.41 | 21.61 | 49,444 | +0.35(+1.65%) |
Dec 09, 2008 | 21.80 | 22.35 | 21.25 | 21.26 | 628,449 | -1.19(-5.30%) |
Dec 08, 2008 | 20.80 | 22.80 | 20.80 | 22.45 | 86,621 | +1.95(+9.51%) |
Dec 05, 2008 | 20.15 | 20.75 | 19.55 | 20.50 | 80,151 | +0.30(+1.49%) |
Dec 04, 2008 | 20.70 | 21.20 | 20.20 | 20.20 | 30,185 | -0.46(-2.23%) |
Dec 03, 2008 | 20.35 | 20.80 | 20.05 | 20.66 | 68,455 | -0.94(-4.35%) |
Dec 02, 2008 | 20.75 | 21.85 | 20.75 | 21.60 | 78,930 | +0.80(+3.85%) |
Dec 01, 2008 | 21.79 | 21.79 | 20.70 | 20.80 | 49,628 | -3.10(-12.97%) |
Nov 28, 2008 | 23.35 | 24.10 | 23.25 | 23.90 | 46,622 | +1.45(+6.46%) |
Nov 26, 2008 | 22.05 | 23.25 | 22.05 | 22.45 | 127,456 | -0.19(-0.84%) |
Nov 25, 2008 | 22.80 | 23.25 | 21.80 | 22.64 | 37,576 | +0.48(+2.17%) |
Nov 24, 2008 | 21.30 | 22.50 | 20.65 | 22.16 | 69,620 | +3.26(+17.25%) |
Nov 21, 2008 | 20.05 | 20.20 | 18.75 | 18.90 | 99,916 | +0.35(+1.89%) |
Nov 20, 2008 | 19.65 | 20.05 | 18.55 | 18.55 | 35,114 | -1.04(-5.31%) |
Nov 19, 2008 | 20.90 | 21.49 | 19.59 | 19.59 | 53,682 | -1.96(-9.10%) |
Nov 18, 2008 | 21.15 | 21.85 | 20.80 | 21.55 | 30,980 | +0.55(+2.62%) |
Nov 17, 2008 | 21.60 | 21.72 | 20.89 | 21.00 | 19,880 | -0.45(-2.10%) |
Nov 14, 2008 | 21.45 | 22.10 | 21.04 | 21.45 | 62,583 | -0.20(-0.92%) |
Nov 13, 2008 | 20.72 | 21.65 | 19.25 | 21.65 | 81,224 | +0.34(+1.60%) |
Nov 12, 2008 | 22.45 | 22.97 | 21.31 | 21.31 | 26,051 | -1.44(-6.33%) |
Nov 11, 2008 | 24.10 | 24.10 | 22.70 | 22.75 | 30,792 | -0.60(-2.57%) |
Nov 10, 2008 | 25.00 | 25.00 | 23.35 | 23.35 | 32,089 | -0.35(-1.48%) |
Nov 07, 2008 | 23.90 | 24.60 | 23.68 | 23.70 | 44,595 | +0.40(+1.72%) |
Nov 06, 2008 | 24.40 | 24.70 | 23.10 | 23.30 | 18,876 | -1.60(-6.43%) |
Nov 05, 2008 | 26.80 | 26.80 | 24.90 | 24.90 | 40,874 | -2.05(-7.61%) |
Nov 04, 2008 | 26.95 | 27.85 | 26.25 | 26.95 | 18,480 | +0.57(+2.16%) |
Nov 03, 2008 | 26.38 | 26.38 | 26.38 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 25.35 | 27.20 | 24.90 | 26.38 | 65,342 | +1.48(+5.94%) |
Oct 30, 2008 | 26.10 | 26.55 | 24.85 | 24.90 | 29,203 | +0.90(+3.75%) |
Oct 29, 2008 | 23.21 | 24.05 | 22.80 | 24.00 | 44,656 | +1.00(+4.35%) |
Oct 28, 2008 | 22.10 | 23.00 | 21.15 | 23.00 | 135,657 | +2.30(+11.11%) |
Oct 27, 2008 | 20.40 | 21.30 | 20.25 | 20.70 | 35,086 | -1.30(-5.91%) |
Oct 24, 2008 | 22.00 | 23.05 | 20.50 | 22.00 | 37,564 | +0.25(+1.15%) |
Oct 23, 2008 | 21.75 | 23.35 | 21.74 | 21.75 | 33,749 | -0.60(-2.68%) |
Oct 22, 2008 | 22.35 | 22.85 | 21.00 | 22.35 | 187,007 | -1.00(-4.28%) |
Oct 21, 2008 | 23.35 | 24.50 | 23.35 | 23.35 | 45,446 | -0.15(-0.64%) |
Oct 20, 2008 | 23.50 | 23.50 | 22.50 | 23.50 | 26,588 | +1.34(+6.05%) |
Oct 17, 2008 | 22.16 | 23.20 | 21.75 | 22.16 | 26,014 | +0.91(+4.28%) |
Oct 16, 2008 | 21.25 | 23.00 | 21.10 | 21.25 | 89,636 | -1.20(-5.35%) |
Oct 15, 2008 | 22.45 | 24.60 | 22.45 | 22.45 | 30,837 | -2.90(-11.44%) |
Oct 14, 2008 | 23.85 | 26.80 | 24.50 | 25.35 | 72,645 | +1.50(+6.29%) |
Oct 13, 2008 | 23.85 | 25.00 | 23.85 | 23.85 | 143,420 | +0.51(+2.19%) |
Oct 10, 2008 | 23.34 | 24.21 | 21.50 | 23.34 | 47,519 | -0.36(-1.52%) |
Oct 09, 2008 | 23.70 | 25.80 | 23.70 | 23.70 | 67,876 | +0.80(+3.49%) |
Oct 08, 2008 | 22.90 | 24.80 | 22.85 | 22.90 | 42,498 | -1.85(-7.47%) |
Oct 07, 2008 | 25.60 | 27.40 | 24.75 | 24.75 | 39,612 | -0.85(-3.32%) |
Oct 06, 2008 | 25.60 | 27.85 | 25.60 | 25.60 | 38,648 | -2.40(-8.57%) |
Oct 03, 2008 | 28.00 | 29.30 | 28.00 | 28.00 | 42,452 | -1.00(-3.45%) |
Oct 02, 2008 | 29.00 | 30.10 | 28.85 | 29.00 | 28,212 | -1.25(-4.13%) |
Oct 01, 2008 | 30.25 | 30.95 | 29.85 | 30.25 | 23,184 | -0.35(-1.14%) |
Sep 30, 2008 | 30.60 | 30.60 | 29.11 | 30.60 | 46,210 | +2.75(+9.87%) |
Sep 29, 2008 | 33.10 | 30.65 | 27.85 | 27.85 | 87,613 | -5.25(-15.86%) |
Sep 26, 2008 | 33.10 | 33.35 | 32.25 | 33.10 | 343,706 | +0.50(+1.53%) |
Sep 25, 2008 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 32.60 | 33.50 | 32.60 | 32.60 | 29,972 | -0.25(-0.76%) |
Sep 23, 2008 | 32.90 | 33.40 | 32.05 | 32.85 | 49,040 | -0.05(-0.15%) |
Sep 22, 2008 | 32.90 | 34.60 | 32.90 | 32.90 | 15,455 | -1.44(-4.19%) |
Sep 19, 2008 | 34.34 | 35.45 | 33.40 | 34.34 | 14,938 | +2.89(+9.19%) |
Sep 18, 2008 | 31.45 | 33.00 | 31.00 | 31.45 | 55,450 | -0.05(-0.16%) |
Sep 17, 2008 | 31.50 | 33.20 | 31.50 | 31.50 | 20,170 | -0.35(-1.10%) |
Sep 16, 2008 | 31.85 | 32.85 | 31.60 | 31.85 | 57,763 | -1.90(-5.63%) |
Sep 15, 2008 | 33.75 | 34.75 | 32.85 | 33.75 | 41,418 | -0.94(-2.71%) |
Sep 12, 2008 | 34.69 | 35.20 | 34.15 | 34.69 | 5,187 | -0.01(-0.03%) |
Sep 11, 2008 | 34.70 | 34.75 | 33.79 | 34.70 | 65,251 | +0.45(+1.31%) |
Sep 10, 2008 | 34.25 | 35.00 | 34.10 | 34.25 | 30,574 | +1.10(+3.32%) |
Sep 09, 2008 | 33.15 | 34.80 | 33.00 | 33.15 | 53,186 | -0.35(-1.04%) |
Sep 08, 2008 | 33.50 | 35.20 | 33.50 | 33.50 | 21,532 | +0.48(+1.45%) |
Sep 05, 2008 | 33.02 | 33.50 | 32.70 | 33.02 | 41,984 | -0.83(-2.45%) |
Sep 04, 2008 | 33.85 | 36.15 | 33.45 | 33.85 | 34,966 | -2.30(-6.36%) |
Sep 03, 2008 | 36.15 | 36.35 | 35.45 | 36.15 | 30,406 | -0.15(-0.41%) |
Sep 02, 2008 | 36.30 | 37.46 | 36.30 | 36.30 | 38,550 | -0.25(-0.68%) |
Aug 29, 2008 | 36.55 | 36.65 | 35.95 | 36.55 | 33,766 | +0.15(+0.41%) |
Aug 28, 2008 | 36.15 | 36.40 | 35.75 | 36.40 | 11,426 | +0.25(+0.69%) |
Aug 27, 2008 | 36.15 | 36.15 | 35.40 | 36.15 | 10,134 | +1.05(+2.99%) |
Aug 26, 2008 | 35.10 | 35.50 | 34.70 | 35.10 | 53,655 | -0.36(-1.02%) |
Aug 25, 2008 | 35.46 | 36.30 | 35.35 | 35.46 | 9,105 | +0.06(+0.17%) |
Aug 22, 2008 | 35.40 | 36.05 | 35.40 | 35.40 | 19,092 | +0.35(+1.00%) |
Aug 21, 2008 | 35.05 | 35.05 | 34.35 | 35.05 | 21,661 | +0.05(+0.14%) |
Aug 20, 2008 | 35.00 | 35.60 | 34.80 | 35.00 | 11,404 | -0.45(-1.27%) |
Aug 19, 2008 | 36.50 | 36.00 | 35.15 | 35.45 | 273,227 | -1.05(-2.88%) |
Aug 18, 2008 | 36.50 | 37.10 | 36.30 | 36.50 | 4,171 | -1.30(-3.44%) |
Aug 15, 2008 | 37.80 | 37.80 | 37.00 | 37.80 | 34,280 | +0.95(+2.58%) |
Aug 14, 2008 | 36.85 | 37.44 | 36.00 | 36.85 | 37,442 | -1.75(-4.53%) |
Aug 13, 2008 | 38.60 | 38.85 | 37.55 | 38.60 | 80,689 | -0.20(-0.52%) |
Aug 12, 2008 | 39.00 | 39.55 | 38.75 | 38.80 | 12,379 | -0.20(-0.51%) |
Aug 11, 2008 | 39.00 | 39.65 | 38.95 | 39.00 | 161,975 | +0.25(+0.65%) |
Aug 08, 2008 | 38.75 | 38.75 | 37.65 | 38.75 | 19,271 | +1.90(+5.16%) |
Aug 07, 2008 | 36.85 | 37.50 | 36.85 | 36.85 | 21,337 | +0.15(+0.41%) |
Aug 06, 2008 | 36.70 | 37.25 | 36.70 | 36.70 | 7,539 | +0.05(+0.14%) |
Aug 05, 2008 | 36.65 | 37.15 | 36.45 | 36.65 | 53,519 | +2.05(+5.92%) |
Aug 04, 2008 | 34.60 | 35.70 | 34.54 | 34.60 | 126,819 | +0.55(+1.62%) |
Aug 01, 2008 | 34.05 | 34.85 | 33.95 | 34.05 | 182,579 | -1.65(-4.62%) |
Jul 31, 2008 | 36.10 | 36.15 | 35.50 | 35.70 | 55,255 | -0.40(-1.11%) |
Jul 30, 2008 | 36.15 | 36.85 | 35.85 | 36.10 | 45,334 | -0.05(-0.14%) |
Jul 29, 2008 | 36.15 | 36.15 | 35.15 | 36.15 | 143,324 | +0.48(+1.35%) |
Jul 28, 2008 | 35.67 | 36.50 | 35.35 | 35.67 | 97,736 | -1.20(-3.25%) |
Jul 25, 2008 | 36.87 | 37.30 | 36.45 | 36.87 | 567,938 | -0.28(-0.75%) |
Jul 24, 2008 | 37.15 | 37.45 | 36.55 | 37.15 | 539,064 | +0.45(+1.23%) |
Jul 23, 2008 | 36.70 | 37.35 | 36.50 | 36.70 | 48,024 | +1.50(+4.26%) |
Jul 22, 2008 | 35.20 | 35.85 | 34.15 | 35.20 | 10,110 | +0.05(+0.14%) |
Jul 21, 2008 | 35.40 | 35.15 | 34.45 | 35.15 | 12,232 | -0.25(-0.71%) |
Jul 18, 2008 | 35.40 | 35.65 | 35.23 | 35.40 | 13,083 | -0.50(-1.39%) |
Jul 17, 2008 | 33.20 | 35.90 | 34.59 | 35.90 | 17,133 | +2.70(+8.13%) |
Jul 16, 2008 | 33.20 | 33.25 | 32.35 | 33.20 | 122,716 | +0.75(+2.31%) |
Jul 15, 2008 | 32.45 | 32.45 | 31.30 | 32.45 | 88,535 | +1.15(+3.67%) |
Jul 14, 2008 | 31.30 | 32.10 | 31.30 | 31.30 | 26,594 | +0.20(+0.64%) |
Jul 11, 2008 | 31.10 | 32.15 | 31.05 | 31.10 | 294,688 | -1.90(-5.76%) |
Jul 10, 2008 | 33.00 | 33.50 | 33.00 | 33.00 | 21,573 | -1.00(-2.94%) |
Jul 09, 2008 | 34.00 | 35.15 | 34.00 | 34.00 | 34,957 | +0.49(+1.46%) |
Jul 08, 2008 | 33.51 | 34.10 | 33.05 | 33.51 | 79,347 | +0.51(+1.55%) |
Jul 07, 2008 | 33.00 | 33.86 | 33.00 | 33.00 | 29,842 | -0.45(-1.35%) |
Jul 04, 2008 | 33.45 | 33.71 | 33.05 | 33.45 | 29,891 | +0.00(+0.00%) |
Jul 03, 2008 | 33.45 | 33.71 | 33.05 | 33.45 | 29,891 | +0.35(+1.06%) |
Jul 02, 2008 | 33.10 | 34.10 | 32.80 | 33.10 | 132,149 | -0.10(-0.30%) |
Jul 01, 2008 | 33.20 | 34.10 | 33.20 | 33.20 | 59,600 | -0.30(-0.90%) |
Jun 30, 2008 | 33.50 | 34.35 | 33.50 | 33.50 | 141,746 | +0.55(+1.67%) |
Jun 27, 2008 | 32.95 | 33.45 | 32.40 | 32.95 | 27,297 | +0.90(+2.81%) |
Jun 26, 2008 | 32.05 | 33.40 | 32.05 | 32.05 | 90,759 | -2.70(-7.77%) |
Jun 25, 2008 | 34.75 | 35.00 | 34.30 | 34.75 | 104,066 | +1.45(+4.35%) |
Jun 24, 2008 | 33.30 | 33.90 | 33.15 | 33.30 | 45,975 | -1.20(-3.48%) |
Jun 23, 2008 | 34.00 | 34.60 | 34.15 | 34.50 | 34,449 | +0.50(+1.47%) |
Jun 20, 2008 | 34.00 | 34.60 | 34.00 | 34.00 | 67,882 | -1.20(-3.41%) |
Jun 19, 2008 | 35.20 | 35.85 | 35.15 | 35.20 | 36,470 | -0.65(-1.81%) |
Jun 18, 2008 | 35.85 | 36.25 | 35.55 | 35.85 | 541,833 | -1.10(-2.98%) |
Jun 17, 2008 | 36.95 | 37.95 | 36.95 | 36.95 | 15,797 | -0.50(-1.34%) |
Jun 16, 2008 | 37.45 | 37.45 | 36.75 | 37.45 | 24,736 | +0.65(+1.77%) |
Jun 13, 2008 | 36.80 | 37.35 | 36.80 | 36.80 | 11,263 | -0.55(-1.47%) |
Jun 12, 2008 | 37.35 | 37.35 | 36.85 | 37.35 | 37,454 | +0.80(+2.19%) |
Jun 11, 2008 | 36.55 | 38.00 | 36.55 | 36.55 | 22,362 | -1.60(-4.19%) |
Jun 10, 2008 | 38.15 | 38.35 | 37.75 | 38.15 | 33,879 | +0.25(+0.66%) |
Jun 09, 2008 | 37.90 | 38.62 | 37.85 | 37.90 | 17,036 | -0.85(-2.19%) |
Jun 06, 2008 | 38.75 | 39.03 | 38.50 | 38.75 | 13,049 | -1.75(-4.32%) |
Jun 05, 2008 | 40.50 | 40.50 | 39.85 | 40.50 | 14,356 | +0.45(+1.12%) |
Jun 04, 2008 | 40.05 | 40.80 | 40.05 | 40.05 | 6,290 | -0.85(-2.08%) |
Jun 03, 2008 | 40.90 | 41.30 | 40.36 | 40.90 | 6,876 | -0.21(-0.51%) |
Jun 02, 2008 | 41.11 | 41.11 | 40.85 | 41.11 | 11,006 | -1.34(-3.16%) |
May 30, 2008 | 41.20 | 42.45 | 41.65 | 42.45 | 13,991 | +1.25(+3.03%) |
May 29, 2008 | 41.20 | 41.55 | 40.95 | 41.20 | 24,695 | -0.15(-0.36%) |
May 28, 2008 | 41.35 | 41.35 | 40.58 | 41.35 | 36,034 | +1.35(+3.38%) |
May 27, 2008 | 40.05 | 40.31 | 39.70 | 40.00 | 18,340 | -0.05(-0.12%) |
May 26, 2008 | 40.05 | 40.30 | 39.65 | 40.05 | 16,870 | +0.00(+0.00%) |
May 23, 2008 | 40.05 | 40.30 | 39.65 | 40.05 | 16,870 | +0.15(+0.38%) |
May 22, 2008 | 39.90 | 41.10 | 39.90 | 39.90 | 8,456 | -1.10(-2.68%) |
May 21, 2008 | 41.00 | 41.80 | 40.35 | 41.00 | 40,488 | -1.85(-4.32%) |
May 20, 2008 | 42.85 | 42.85 | 41.85 | 42.85 | 127,097 | -0.45(-1.04%) |
May 19, 2008 | 43.40 | 43.70 | 42.80 | 43.30 | 97,292 | -0.10(-0.23%) |
May 16, 2008 | 43.40 | 43.75 | 43.05 | 43.40 | 50,449 | -1.45(-3.23%) |
May 15, 2008 | 44.85 | 44.85 | 43.70 | 44.85 | 38,960 | +1.05(+2.40%) |
May 14, 2008 | 43.60 | 43.80 | 42.95 | 43.80 | 13,135 | +0.20(+0.46%) |
May 13, 2008 | 43.60 | 44.20 | 43.60 | 43.60 | 163,368 | -1.30(-2.90%) |
May 12, 2008 | 44.90 | 44.90 | 44.15 | 44.90 | 121,886 | +0.80(+1.81%) |
May 09, 2008 | 43.85 | 44.50 | 43.70 | 44.10 | 20,519 | +0.25(+0.57%) |
May 08, 2008 | 43.85 | 44.44 | 43.85 | 43.85 | 33,705 | -0.80(-1.79%) |
May 07, 2008 | 44.65 | 44.65 | 43.50 | 44.65 | 11,753 | -0.35(-0.78%) |
May 06, 2008 | 45.00 | 45.00 | 43.85 | 45.00 | 35,101 | -0.24(-0.53%) |
May 05, 2008 | 45.24 | 45.25 | 44.85 | 45.24 | 7,048 | +0.00(+0.00%) |
May 02, 2008 | 44.30 | 45.25 | 44.80 | 45.24 | 58,961 | +0.94(+2.12%) |