Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.42 | 20.74 | 20.11 | 20.12 | 488,772 | -0.24(-1.16%) |
Apr 29, 2009 | 19.82 | 20.71 | 19.79 | 20.35 | 725,977 | +0.60(+3.04%) |
Apr 28, 2009 | 19.44 | 20.01 | 19.30 | 19.75 | 389,067 | +0.23(+1.17%) |
Apr 27, 2009 | 19.56 | 19.89 | 19.38 | 19.52 | 775,555 | -0.21(-1.08%) |
Apr 24, 2009 | 19.54 | 19.94 | 19.54 | 19.74 | 593,349 | +0.31(+1.61%) |
Apr 23, 2009 | 19.41 | 19.48 | 18.80 | 19.43 | 1,014,414 | -0.18(-0.89%) |
Apr 22, 2009 | 19.34 | 19.91 | 19.31 | 19.60 | 592,146 | +0.06(+0.31%) |
Apr 21, 2009 | 18.76 | 19.56 | 18.76 | 19.54 | 493,382 | +0.75(+3.97%) |
Apr 20, 2009 | 19.30 | 19.83 | 18.77 | 18.79 | 617,738 | -1.14(-5.73%) |
Apr 17, 2009 | 19.61 | 20.00 | 19.38 | 19.94 | 491,534 | +0.40(+2.07%) |
Apr 16, 2009 | 19.12 | 19.63 | 18.96 | 19.53 | 529,227 | +0.49(+2.56%) |
Apr 15, 2009 | 19.07 | 19.21 | 18.69 | 19.05 | 365,425 | -0.14(-0.71%) |
Apr 14, 2009 | 19.62 | 19.62 | 18.70 | 19.18 | 950,584 | -0.60(-3.04%) |
Apr 13, 2009 | 19.91 | 19.93 | 19.50 | 19.78 | 662,859 | -0.26(-1.29%) |
Apr 09, 2009 | 18.59 | 20.05 | 18.47 | 20.04 | 1,528,138 | +1.59(+8.62%) |
Apr 08, 2009 | 17.78 | 18.45 | 17.65 | 18.45 | 1,003,563 | +0.62(+3.50%) |
Apr 07, 2009 | 17.31 | 18.59 | 17.24 | 17.83 | 1,701,533 | +0.36(+2.05%) |
Apr 06, 2009 | 17.43 | 17.79 | 17.17 | 17.47 | 568,275 | -0.06(-0.35%) |
Apr 03, 2009 | 17.32 | 17.53 | 17.10 | 17.53 | 466,757 | +0.16(+0.92%) |
Apr 02, 2009 | 16.96 | 17.58 | 16.91 | 17.37 | 734,743 | +0.71(+4.25%) |
Apr 01, 2009 | 16.05 | 16.74 | 15.81 | 16.66 | 555,881 | +0.41(+2.53%) |
Mar 31, 2009 | 16.40 | 16.62 | 15.97 | 16.25 | 665,043 | +1.03(+6.75%) |
Mar 30, 2009 | 15.90 | 16.54 | 14.31 | 15.22 | 991,578 | -2.41(-13.64%) |
Mar 26, 2009 | 16.56 | 17.83 | 16.56 | 17.63 | 1,497,681 | +1.24(+7.57%) |
Mar 25, 2009 | 17.35 | 17.74 | 16.34 | 16.39 | 930,412 | -0.94(-5.40%) |
Mar 24, 2009 | 17.61 | 17.77 | 17.32 | 17.32 | 702,798 | -0.46(-2.57%) |
Mar 23, 2009 | 17.61 | 17.87 | 17.59 | 17.78 | 486,240 | +0.64(+3.73%) |
Mar 20, 2009 | 18.10 | 18.21 | 17.12 | 17.14 | 541,564 | -0.90(-4.98%) |
Mar 19, 2009 | 18.46 | 18.53 | 18.02 | 18.04 | 304,666 | -0.23(-1.25%) |
Mar 18, 2009 | 17.80 | 18.37 | 17.55 | 18.27 | 369,997 | +0.43(+2.43%) |
Mar 17, 2009 | 17.46 | 17.84 | 17.06 | 17.84 | 305,334 | +0.42(+2.40%) |
Mar 16, 2009 | 17.17 | 17.79 | 17.00 | 17.42 | 549,351 | +0.43(+2.51%) |
Mar 13, 2009 | 16.80 | 17.19 | 16.51 | 16.99 | 0 | +0.25(+1.50%) |
Mar 12, 2009 | 16.40 | 16.86 | 16.09 | 16.74 | 726,560 | +0.27(+1.66%) |
Mar 11, 2009 | 15.95 | 16.59 | 15.88 | 16.46 | 443,522 | +0.63(+3.99%) |
Mar 10, 2009 | 14.73 | 15.85 | 14.56 | 15.83 | 646,858 | +1.33(+9.19%) |
Mar 09, 2009 | 15.13 | 15.56 | 14.48 | 14.50 | 494,783 | -0.66(-4.37%) |
Mar 06, 2009 | 15.21 | 15.53 | 14.93 | 15.16 | 0 | +0.08(+0.50%) |
Mar 05, 2009 | 15.45 | 15.95 | 15.06 | 15.09 | 425,270 | -0.59(-3.79%) |
Mar 04, 2009 | 15.83 | 16.21 | 15.00 | 15.68 | 858,171 | -0.19(-1.20%) |
Mar 02, 2009 | 16.77 | 16.79 | 15.79 | 15.87 | 543,049 | -0.97(-5.74%) |
Feb 27, 2009 | 16.56 | 17.33 | 16.53 | 16.84 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 17.26 | 17.39 | 16.83 | 16.84 | 380,359 | -0.39(-2.25%) |
Feb 25, 2009 | 17.29 | 17.45 | 16.75 | 17.23 | 412,265 | -0.21(-1.22%) |
Feb 24, 2009 | 16.90 | 17.54 | 16.83 | 17.44 | 423,917 | +0.63(+3.76%) |
Feb 23, 2009 | 17.61 | 17.75 | 16.78 | 16.81 | 499,310 | -0.67(-3.83%) |
Feb 20, 2009 | 18.07 | 18.11 | 17.35 | 17.48 | 467,964 | -0.85(-4.65%) |
Feb 19, 2009 | 19.02 | 19.12 | 18.28 | 18.33 | 470,703 | -0.76(-3.99%) |
Feb 18, 2009 | 19.15 | 19.36 | 18.81 | 19.09 | 882,863 | -0.05(-0.28%) |
Feb 17, 2009 | 18.54 | 19.43 | 18.20 | 19.14 | 701,471 | +0.30(+1.62%) |
Feb 13, 2009 | 19.19 | 19.41 | 18.71 | 18.84 | 380,566 | -0.29(-1.51%) |
Feb 12, 2009 | 18.71 | 19.14 | 18.44 | 19.13 | 572,765 | +0.26(+1.37%) |
Feb 11, 2009 | 18.76 | 19.08 | 18.65 | 18.87 | 543,995 | +0.17(+0.90%) |
Feb 10, 2009 | 19.19 | 19.40 | 18.65 | 18.70 | 518,091 | -0.68(-3.50%) |
Feb 09, 2009 | 18.60 | 19.43 | 18.38 | 19.38 | 859,823 | +0.78(+4.17%) |
Feb 06, 2009 | 17.46 | 18.66 | 17.40 | 18.60 | 597,536 | +1.20(+6.91%) |
Feb 05, 2009 | 17.74 | 17.84 | 17.32 | 17.40 | 721,468 | -0.46(-2.60%) |
Feb 04, 2009 | 18.63 | 18.70 | 17.38 | 17.87 | 1,328,725 | -1.47(-7.60%) |
Feb 03, 2009 | 18.70 | 19.37 | 18.31 | 19.33 | 520,778 | +0.59(+3.13%) |
Feb 02, 2009 | 18.82 | 18.84 | 18.19 | 18.75 | 485,755 | -0.11(-0.61%) |
Jan 30, 2009 | 19.02 | 19.08 | 18.42 | 18.86 | 0 | -0.02(-0.12%) |
Jan 29, 2009 | 19.14 | 19.27 | 18.63 | 18.89 | 548,047 | -0.40(-2.09%) |
Jan 28, 2009 | 18.87 | 19.34 | 18.75 | 19.29 | 449,233 | +0.58(+3.09%) |
Jan 27, 2009 | 18.89 | 19.07 | 18.48 | 18.71 | 374,467 | -0.21(-1.09%) |
Jan 26, 2009 | 18.76 | 19.13 | 18.38 | 18.92 | 583,611 | +0.27(+1.43%) |
Jan 23, 2009 | 18.41 | 19.05 | 18.18 | 18.65 | 473,463 | -0.12(-0.65%) |
Jan 22, 2009 | 19.21 | 19.27 | 18.33 | 18.77 | 525,404 | -0.60(-3.10%) |
Jan 21, 2009 | 19.87 | 20.00 | 18.77 | 19.37 | 1,107,760 | -0.26(-1.32%) |
Jan 20, 2009 | 20.61 | 20.67 | 19.61 | 19.63 | 606,594 | -1.08(-5.22%) |
Jan 16, 2009 | 20.88 | 20.95 | 20.41 | 20.71 | 572,469 | +0.14(+0.67%) |
Jan 15, 2009 | 20.77 | 20.77 | 19.65 | 20.58 | 687,432 | -0.32(-1.53%) |
Jan 14, 2009 | 21.04 | 21.36 | 20.49 | 20.90 | 420,991 | -0.37(-1.72%) |
Jan 13, 2009 | 21.44 | 21.53 | 21.09 | 21.26 | 250,833 | -0.24(-1.13%) |
Jan 12, 2009 | 21.39 | 21.72 | 21.07 | 21.50 | 839,563 | +0.05(+0.25%) |
Jan 09, 2009 | 21.98 | 22.12 | 21.05 | 21.45 | 517,746 | -0.46(-2.08%) |
Jan 08, 2009 | 21.72 | 22.14 | 21.66 | 21.91 | 349,238 | +0.02(+0.10%) |
Jan 07, 2009 | 21.75 | 22.14 | 21.59 | 21.88 | 394,314 | +0.11(+0.52%) |
Jan 06, 2009 | 22.29 | 22.65 | 21.69 | 21.77 | 695,334 | -0.37(-1.68%) |
Jan 05, 2009 | 22.04 | 22.23 | 21.61 | 22.14 | 576,142 | +0.24(+1.11%) |
Jan 02, 2009 | 21.34 | 21.97 | 20.87 | 21.90 | 0 | +0.52(+2.42%) |
Jan 01, 2009 | 20.37 | 21.92 | 20.20 | 21.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.37 | 21.92 | 20.20 | 21.38 | 1,002,479 | +1.22(+6.04%) |
Dec 30, 2008 | 20.48 | 20.51 | 20.11 | 20.16 | 456,971 | -0.31(-1.52%) |
Dec 29, 2008 | 20.77 | 20.82 | 20.11 | 20.48 | 388,225 | -0.33(-1.57%) |
Dec 26, 2008 | 20.71 | 20.94 | 20.41 | 20.80 | 237,445 | +0.18(+0.85%) |
Dec 24, 2008 | 20.16 | 20.64 | 19.94 | 20.63 | 192,846 | +0.35(+1.73%) |
Dec 23, 2008 | 21.00 | 21.12 | 20.14 | 20.28 | 347,282 | -0.60(-2.88%) |
Dec 22, 2008 | 21.12 | 21.17 | 20.43 | 20.88 | 328,571 | -0.37(-1.72%) |
Dec 19, 2008 | 21.22 | 21.75 | 20.90 | 21.25 | 666,471 | +0.04(+0.18%) |
Dec 18, 2008 | 21.34 | 21.76 | 20.89 | 21.21 | 424,572 | -0.18(-0.85%) |
Dec 17, 2008 | 21.02 | 21.47 | 20.60 | 21.39 | 775,065 | +0.23(+1.08%) |
Dec 16, 2008 | 20.18 | 21.30 | 20.06 | 21.16 | 784,197 | +1.04(+5.18%) |
Dec 15, 2008 | 20.99 | 21.02 | 19.81 | 20.12 | 366,208 | -0.94(-4.48%) |
Dec 12, 2008 | 20.18 | 21.10 | 20.03 | 21.06 | 0 | +0.59(+2.90%) |
Dec 11, 2008 | 20.45 | 21.09 | 20.22 | 20.47 | 511,021 | -0.01(-0.04%) |
Dec 10, 2008 | 20.16 | 20.72 | 20.07 | 20.48 | 450,810 | +0.34(+1.70%) |
Dec 09, 2008 | 20.82 | 20.90 | 20.03 | 20.13 | 506,574 | -0.78(-3.71%) |
Dec 08, 2008 | 20.51 | 21.34 | 20.45 | 20.91 | 631,754 | +0.72(+3.58%) |
Dec 05, 2008 | 19.97 | 20.19 | 19.31 | 20.19 | 870,236 | +0.10(+0.49%) |
Dec 04, 2008 | 20.64 | 20.72 | 19.49 | 20.09 | 1,000,550 | -0.69(-3.33%) |
Dec 03, 2008 | 20.41 | 20.86 | 19.97 | 20.78 | 958,139 | +0.36(+1.75%) |
Dec 02, 2008 | 20.59 | 20.59 | 20.04 | 20.42 | 625,672 | +0.24(+1.21%) |
Dec 01, 2008 | 20.94 | 21.09 | 20.10 | 20.18 | 674,743 | -1.13(-5.32%) |
Nov 28, 2008 | 20.67 | 21.36 | 20.65 | 21.31 | 237,175 | +0.72(+3.51%) |
Nov 26, 2008 | 19.68 | 20.64 | 19.48 | 20.59 | 607,729 | +0.57(+2.85%) |
Nov 25, 2008 | 20.14 | 20.41 | 19.40 | 20.02 | 941,676 | -0.11(-0.57%) |
Nov 24, 2008 | 19.81 | 20.58 | 19.43 | 20.13 | 876,738 | +0.44(+2.24%) |
Nov 21, 2008 | 19.52 | 19.83 | 18.15 | 19.69 | 1,365,082 | +0.29(+1.49%) |
Nov 20, 2008 | 19.87 | 20.34 | 19.36 | 19.40 | 879,660 | -0.60(-3.01%) |
Nov 19, 2008 | 21.22 | 21.32 | 19.56 | 20.00 | 1,187,900 | -1.18(-5.57%) |
Nov 18, 2008 | 21.04 | 21.40 | 20.36 | 21.18 | 1,273,815 | +0.18(+0.87%) |
Nov 17, 2008 | 21.37 | 21.76 | 20.96 | 21.00 | 754,636 | -0.44(-2.06%) |
Nov 14, 2008 | 21.84 | 22.20 | 21.01 | 21.44 | 0 | -0.54(-2.46%) |
Nov 13, 2008 | 21.44 | 21.98 | 19.84 | 21.98 | 1,148,817 | +0.36(+1.65%) |
Nov 12, 2008 | 21.77 | 22.11 | 21.55 | 21.63 | 882,240 | -0.25(-1.15%) |
Nov 11, 2008 | 21.76 | 22.18 | 21.40 | 21.88 | 825,406 | +0.00(+0.00%) |
Nov 10, 2008 | 21.92 | 22.27 | 21.44 | 21.88 | 708,887 | +0.19(+0.88%) |
Nov 07, 2008 | 22.04 | 22.43 | 21.25 | 21.69 | 750,409 | -0.31(-1.42%) |
Nov 06, 2008 | 21.98 | 22.83 | 21.54 | 22.00 | 1,040,502 | -0.04(-0.17%) |
Nov 05, 2008 | 22.01 | 22.31 | 21.92 | 22.04 | 712,931 | -0.14(-0.62%) |
Nov 04, 2008 | 22.52 | 22.63 | 22.11 | 22.17 | 956,140 | -0.05(-0.21%) |
Nov 03, 2008 | 22.52 | 22.86 | 22.06 | 22.22 | 696,584 | -0.40(-1.78%) |
Oct 31, 2008 | 21.97 | 22.86 | 21.64 | 22.62 | 1,071,649 | +0.59(+2.66%) |
Oct 30, 2008 | 19.79 | 22.38 | 18.93 | 22.04 | 2,777,106 | +2.53(+13.00%) |
Oct 29, 2008 | 19.12 | 20.04 | 18.93 | 19.50 | 778,313 | +0.14(+0.75%) |
Oct 28, 2008 | 17.99 | 19.36 | 17.71 | 19.36 | 595,818 | +1.57(+8.81%) |
Oct 27, 2008 | 17.89 | 18.31 | 17.13 | 17.79 | 769,308 | -0.31(-1.72%) |
Oct 24, 2008 | 17.74 | 18.31 | 17.38 | 18.10 | 775,036 | -0.26(-1.41%) |
Oct 23, 2008 | 19.08 | 19.49 | 17.67 | 18.36 | 649,485 | -0.67(-3.52%) |
Oct 22, 2008 | 20.10 | 20.10 | 18.80 | 19.03 | 880,820 | -1.12(-5.55%) |
Oct 21, 2008 | 21.34 | 21.56 | 20.15 | 20.15 | 619,349 | -1.40(-6.50%) |
Oct 20, 2008 | 20.70 | 21.55 | 20.36 | 21.55 | 922,078 | +1.07(+5.24%) |
Oct 17, 2008 | 19.81 | 20.81 | 19.27 | 20.48 | 1,162,830 | +0.53(+2.63%) |
Oct 16, 2008 | 19.26 | 20.31 | 18.41 | 19.95 | 1,114,443 | +0.77(+4.01%) |
Oct 15, 2008 | 21.63 | 21.96 | 19.04 | 19.18 | 1,735,149 | -2.51(-11.58%) |
Oct 14, 2008 | 22.46 | 22.46 | 20.48 | 21.69 | 1,494,657 | -0.14(-0.66%) |
Oct 13, 2008 | 22.07 | 22.91 | 17.89 | 21.84 | 9,523,368 | +0.31(+1.45%) |
Oct 10, 2008 | 21.63 | 22.16 | 20.84 | 21.53 | 1,980,285 | -0.56(-2.52%) |
Oct 09, 2008 | 22.86 | 23.49 | 22.06 | 22.08 | 1,465,402 | -0.65(-2.88%) |
Oct 08, 2008 | 22.65 | 22.94 | 21.88 | 22.74 | 1,499,048 | -0.23(-0.99%) |
Oct 07, 2008 | 24.09 | 24.39 | 22.90 | 22.97 | 1,130,341 | -0.97(-4.07%) |
Oct 06, 2008 | 24.75 | 24.75 | 22.79 | 23.94 | 1,802,617 | -0.95(-3.82%) |
Oct 03, 2008 | 25.46 | 25.81 | 24.66 | 24.89 | 0 | -0.49(-1.95%) |
Oct 02, 2008 | 25.05 | 25.58 | 25.03 | 25.39 | 879,562 | +0.01(+0.03%) |
Oct 01, 2008 | 25.87 | 26.28 | 24.90 | 25.38 | 1,024,107 | +0.18(+0.69%) |
Sep 30, 2008 | 24.50 | 25.40 | 23.61 | 25.20 | 941,522 | +0.88(+3.60%) |
Sep 29, 2008 | 25.20 | 25.50 | 23.39 | 24.33 | 539,822 | -1.38(-5.36%) |
Sep 26, 2008 | 25.25 | 25.77 | 25.10 | 25.71 | 0 | +0.03(+0.12%) |
Sep 25, 2008 | 25.50 | 25.89 | 25.04 | 25.68 | 323,182 | +0.23(+0.90%) |
Sep 24, 2008 | 25.49 | 25.95 | 25.21 | 25.45 | 450,637 | +0.04(+0.15%) |
Sep 23, 2008 | 25.26 | 26.08 | 25.04 | 25.41 | 509,260 | +0.10(+0.39%) |
Sep 22, 2008 | 26.11 | 26.64 | 25.17 | 25.31 | 369,588 | -0.78(-2.98%) |
Sep 19, 2008 | 24.66 | 26.59 | 24.66 | 26.09 | 0 | +0.78(+3.07%) |
Sep 18, 2008 | 23.94 | 25.31 | 23.33 | 25.31 | 1,311,545 | +1.52(+6.40%) |
Sep 17, 2008 | 24.93 | 24.94 | 23.29 | 23.79 | 1,690,867 | -1.47(-5.82%) |
Sep 16, 2008 | 25.33 | 25.57 | 24.53 | 25.26 | 1,166,622 | -0.21(-0.81%) |
Sep 15, 2008 | 26.51 | 26.55 | 25.36 | 25.46 | 1,049,042 | -1.28(-4.78%) |
Sep 12, 2008 | 26.89 | 26.95 | 26.57 | 26.74 | 1,552,104 | -0.07(-0.26%) |
Sep 11, 2008 | 28.23 | 28.23 | 24.99 | 26.81 | 6,466,368 | -1.73(-6.05%) |
Sep 10, 2008 | 28.69 | 28.96 | 28.35 | 28.54 | 435,695 | -0.13(-0.45%) |
Sep 09, 2008 | 29.46 | 29.65 | 28.42 | 28.67 | 700,922 | -0.86(-2.91%) |
Sep 08, 2008 | 29.59 | 29.76 | 29.09 | 29.53 | 375,287 | +0.28(+0.96%) |
Sep 05, 2008 | 29.36 | 29.44 | 28.93 | 29.25 | 0 | -0.26(-0.88%) |
Sep 04, 2008 | 29.75 | 29.76 | 29.34 | 29.50 | 596,996 | -0.39(-1.30%) |
Sep 03, 2008 | 29.86 | 30.00 | 29.65 | 29.89 | 428,798 | +0.09(+0.31%) |
Sep 02, 2008 | 30.24 | 30.30 | 29.58 | 29.80 | 508,259 | -0.38(-1.26%) |
Aug 29, 2008 | 30.14 | 30.20 | 29.90 | 30.18 | 0 | -0.02(-0.08%) |
Aug 28, 2008 | 29.94 | 30.23 | 29.94 | 30.20 | 776,799 | +0.37(+1.25%) |
Aug 27, 2008 | 29.96 | 30.08 | 29.69 | 29.83 | 434,504 | -0.16(-0.53%) |
Aug 26, 2008 | 29.88 | 30.05 | 29.87 | 29.99 | 430,693 | +0.03(+0.10%) |
Aug 25, 2008 | 29.72 | 29.97 | 29.57 | 29.96 | 641,751 | +0.11(+0.38%) |
Aug 22, 2008 | 29.29 | 29.85 | 29.25 | 29.85 | 0 | +0.56(+1.90%) |
Aug 21, 2008 | 28.93 | 29.29 | 28.88 | 29.29 | 434,013 | +0.30(+1.05%) |
Aug 20, 2008 | 28.97 | 29.22 | 28.92 | 28.99 | 708,130 | -0.02(-0.08%) |
Aug 19, 2008 | 28.86 | 29.17 | 28.86 | 29.01 | 858,581 | +0.08(+0.29%) |
Aug 18, 2008 | 29.08 | 29.22 | 28.71 | 28.93 | 678,525 | -0.03(-0.11%) |
Aug 15, 2008 | 28.74 | 29.15 | 28.55 | 28.96 | 0 | +0.18(+0.63%) |
Aug 14, 2008 | 29.24 | 29.50 | 28.61 | 28.77 | 2,487,335 | -0.65(-2.22%) |
Aug 13, 2008 | 29.35 | 29.67 | 29.13 | 29.43 | 520,088 | +0.11(+0.39%) |
Aug 12, 2008 | 29.53 | 29.71 | 29.06 | 29.31 | 687,868 | -0.20(-0.67%) |
Aug 11, 2008 | 29.68 | 29.90 | 28.93 | 29.51 | 1,530,600 | +0.81(+2.84%) |
Aug 08, 2008 | 28.62 | 28.80 | 28.52 | 28.70 | 531,731 | +0.14(+0.51%) |
Aug 07, 2008 | 28.11 | 28.70 | 27.65 | 28.55 | 927,058 | +0.37(+1.30%) |
Aug 06, 2008 | 27.78 | 28.20 | 27.64 | 28.19 | 702,165 | +0.37(+1.31%) |
Aug 05, 2008 | 27.94 | 28.04 | 27.75 | 27.82 | 535,291 | -0.06(-0.22%) |
Aug 04, 2008 | 28.08 | 28.09 | 27.59 | 27.88 | 341,752 | -0.25(-0.89%) |
Aug 01, 2008 | 28.04 | 28.23 | 27.68 | 28.13 | 374,156 | -0.02(-0.05%) |
Jul 31, 2008 | 28.13 | 28.66 | 27.70 | 28.15 | 717,330 | -0.05(-0.19%) |
Jul 30, 2008 | 28.09 | 28.38 | 27.78 | 28.20 | 351,886 | +0.13(+0.46%) |
Jul 29, 2008 | 28.07 | 28.45 | 27.78 | 28.07 | 491,487 | +0.27(+0.96%) |
Jul 28, 2008 | 28.13 | 28.32 | 27.78 | 27.81 | 324,465 | -0.32(-1.14%) |
Jul 25, 2008 | 28.09 | 28.35 | 27.69 | 28.13 | 191,939 | +0.01(+0.03%) |
Jul 24, 2008 | 28.29 | 28.42 | 28.07 | 28.12 | 496,270 | -0.14(-0.48%) |
Jul 23, 2008 | 27.70 | 28.38 | 27.65 | 28.26 | 667,269 | +0.56(+2.01%) |
Jul 22, 2008 | 27.02 | 27.82 | 26.92 | 27.70 | 317,395 | +0.37(+1.36%) |
Jul 21, 2008 | 27.87 | 27.87 | 27.10 | 27.33 | 392,851 | -0.51(-1.83%) |
Jul 18, 2008 | 27.91 | 27.91 | 27.53 | 27.84 | 253,080 | -0.05(-0.16%) |
Jul 17, 2008 | 27.60 | 28.09 | 27.04 | 27.88 | 1,239,475 | +0.37(+1.33%) |
Jul 16, 2008 | 26.94 | 27.53 | 26.31 | 27.52 | 290,817 | +0.50(+1.86%) |
Jul 15, 2008 | 26.94 | 27.30 | 26.15 | 27.02 | 761,237 | -0.11(-0.42%) |
Jul 14, 2008 | 27.71 | 27.71 | 26.99 | 27.13 | 560,186 | -0.34(-1.25%) |
Jul 11, 2008 | 27.41 | 27.78 | 26.80 | 27.47 | 510,256 | -0.10(-0.36%) |
Jul 10, 2008 | 27.73 | 27.79 | 27.30 | 27.57 | 337,531 | -0.10(-0.36%) |
Jul 09, 2008 | 27.71 | 27.81 | 27.30 | 27.67 | 382,484 | -0.04(-0.14%) |
Jul 08, 2008 | 27.40 | 27.75 | 27.02 | 27.71 | 398,795 | +0.24(+0.86%) |
Jul 07, 2008 | 27.71 | 27.97 | 27.17 | 27.47 | 232,420 | -0.26(-0.93%) |
Jul 04, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.00(+0.00%) |
Jul 03, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.42(+1.53%) |
Jul 02, 2008 | 27.27 | 27.44 | 27.19 | 27.31 | 591,066 | +0.00(+0.00%) |
Jul 01, 2008 | 26.78 | 27.40 | 26.78 | 27.31 | 1,189,221 | +0.23(+0.84%) |
Jun 30, 2008 | 27.49 | 27.49 | 26.98 | 27.08 | 736,543 | -0.49(-1.77%) |
Jun 27, 2008 | 27.43 | 27.68 | 27.40 | 27.57 | 542,496 | +0.09(+0.33%) |
Jun 26, 2008 | 27.84 | 27.84 | 27.38 | 27.48 | 532,258 | -0.43(-1.55%) |
Jun 25, 2008 | 27.69 | 28.13 | 27.69 | 27.91 | 417,011 | +0.21(+0.77%) |
Jun 24, 2008 | 27.73 | 27.80 | 27.20 | 27.70 | 758,899 | -0.08(-0.27%) |
Jun 23, 2008 | 28.14 | 28.19 | 27.67 | 27.78 | 340,553 | -0.32(-1.14%) |
Jun 20, 2008 | 28.74 | 28.74 | 27.75 | 28.10 | 1,284,845 | -0.63(-2.20%) |
Jun 19, 2008 | 28.95 | 28.99 | 28.55 | 28.73 | 905,139 | -0.24(-0.84%) |
Jun 18, 2008 | 29.47 | 29.63 | 28.94 | 28.97 | 940,893 | -0.56(-1.91%) |
Jun 17, 2008 | 30.15 | 30.32 | 29.46 | 29.53 | 641,268 | -0.62(-2.07%) |
Jun 16, 2008 | 29.77 | 30.27 | 29.73 | 30.16 | 332,773 | +0.21(+0.71%) |
Jun 13, 2008 | 29.70 | 30.01 | 29.60 | 29.95 | 331,934 | +0.35(+1.18%) |
Jun 12, 2008 | 29.88 | 30.11 | 29.47 | 29.60 | 462,988 | -0.21(-0.71%) |
Jun 11, 2008 | 30.08 | 30.25 | 29.78 | 29.81 | 534,591 | -0.37(-1.24%) |
Jun 10, 2008 | 30.06 | 30.29 | 29.84 | 30.18 | 374,491 | +0.05(+0.18%) |
Jun 09, 2008 | 29.85 | 30.16 | 29.84 | 30.13 | 349,042 | +0.28(+0.94%) |
Jun 06, 2008 | 30.10 | 30.27 | 29.82 | 29.85 | 586,611 | -0.54(-1.78%) |
Jun 05, 2008 | 30.25 | 30.39 | 29.92 | 30.39 | 597,845 | +0.14(+0.48%) |
Jun 04, 2008 | 30.04 | 30.28 | 29.88 | 30.24 | 464,383 | +0.21(+0.71%) |
Jun 03, 2008 | 30.03 | 30.11 | 29.91 | 30.03 | 548,675 | +0.00(+0.00%) |
Jun 02, 2008 | 29.93 | 30.03 | 29.91 | 30.03 | 497,026 | -0.01(-0.03%) |
May 30, 2008 | 29.92 | 30.05 | 29.92 | 30.04 | 802,506 | +0.12(+0.41%) |
May 29, 2008 | 29.93 | 29.95 | 29.69 | 29.92 | 628,293 | +0.05(+0.15%) |
May 28, 2008 | 29.88 | 29.94 | 29.68 | 29.87 | 674,213 | +0.08(+0.26%) |
May 27, 2008 | 29.69 | 29.91 | 29.65 | 29.79 | 1,295,146 | +0.05(+0.15%) |
May 26, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 439,795 | -0.16(-0.53%) |
May 22, 2008 | 29.74 | 30.06 | 29.71 | 29.91 | 323,346 | +0.17(+0.56%) |
May 21, 2008 | 29.85 | 30.15 | 29.69 | 29.74 | 1,102,853 | -0.30(-1.01%) |
May 20, 2008 | 30.52 | 30.64 | 29.91 | 30.04 | 1,355,041 | -0.62(-2.04%) |
May 19, 2008 | 30.56 | 30.67 | 30.55 | 30.67 | 531,212 | +0.06(+0.20%) |
May 16, 2008 | 30.64 | 30.66 | 30.55 | 30.61 | 589,575 | -0.02(-0.07%) |
May 15, 2008 | 30.49 | 30.71 | 30.45 | 30.63 | 413,640 | +0.15(+0.50%) |
May 14, 2008 | 30.66 | 30.68 | 30.45 | 30.48 | 498,318 | -0.06(-0.20%) |
May 13, 2008 | 30.59 | 30.66 | 30.49 | 30.54 | 385,157 | -0.10(-0.32%) |
May 12, 2008 | 30.55 | 30.79 | 30.54 | 30.64 | 313,477 | +0.07(+0.22%) |
May 09, 2008 | 30.52 | 30.73 | 30.45 | 30.57 | 184,058 | -0.11(-0.35%) |
May 08, 2008 | 30.55 | 30.68 | 30.40 | 30.68 | 370,696 | +0.30(+0.98%) |
May 07, 2008 | 30.49 | 30.63 | 30.36 | 30.38 | 601,903 | -0.14(-0.47%) |
May 06, 2008 | 30.33 | 30.57 | 30.27 | 30.52 | 510,184 | +0.08(+0.27%) |
May 05, 2008 | 30.51 | 30.73 | 30.20 | 30.44 | 676,236 | -0.05(-0.15%) |
May 02, 2008 | 30.46 | 30.49 | 30.24 | 30.49 | 959,252 | +0.16(+0.53%) |