Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.72 | 37.09 | 34.69 | 35.75 | 0 | +0.18(+0.52%) |
Jan 29, 2009 | 33.17 | 35.93 | 32.29 | 35.56 | 1,007,030 | +1.98(+5.91%) |
Jan 28, 2009 | 35.84 | 36.26 | 33.07 | 33.58 | 708,159 | -1.98(-5.58%) |
Jan 27, 2009 | 36.53 | 36.53 | 35.52 | 35.56 | 555,167 | -1.75(-4.70%) |
Jan 26, 2009 | 37.13 | 39.16 | 36.26 | 37.32 | 1,009,498 | +0.51(+1.38%) |
Jan 23, 2009 | 34.00 | 36.90 | 32.89 | 36.81 | 833,445 | +3.92(+11.92%) |
Jan 22, 2009 | 33.67 | 34.18 | 32.70 | 32.89 | 500,442 | -1.29(-3.78%) |
Jan 21, 2009 | 35.01 | 35.10 | 33.12 | 34.18 | 464,190 | +0.23(+0.68%) |
Jan 20, 2009 | 33.67 | 35.15 | 31.60 | 33.95 | 641,639 | +0.14(+0.41%) |
Jan 16, 2009 | 33.58 | 34.23 | 30.95 | 33.81 | 0 | +1.75(+5.47%) |
Jan 15, 2009 | 31.74 | 32.57 | 29.71 | 32.06 | 594,975 | +0.14(+0.43%) |
Jan 14, 2009 | 32.61 | 34.04 | 31.74 | 31.92 | 432,616 | -1.75(-5.21%) |
Jan 13, 2009 | 32.29 | 34.09 | 31.87 | 33.67 | 409,846 | +1.20(+3.69%) |
Jan 12, 2009 | 34.09 | 34.09 | 31.97 | 32.47 | 413,022 | -3.00(-8.45%) |
Jan 09, 2009 | 34.73 | 36.99 | 33.67 | 35.47 | 731,319 | +0.55(+1.59%) |
Jan 08, 2009 | 32.94 | 35.33 | 32.34 | 34.92 | 679,288 | +3.37(+10.67%) |
Jan 07, 2009 | 34.32 | 34.32 | 31.04 | 31.55 | 347,557 | -2.91(-8.43%) |
Jan 06, 2009 | 32.98 | 34.55 | 31.87 | 34.46 | 431,886 | +1.85(+5.66%) |
Jan 05, 2009 | 32.52 | 33.67 | 31.83 | 32.61 | 454,244 | -1.85(-5.35%) |
Jan 02, 2009 | 35.98 | 37.32 | 34.04 | 34.46 | 0 | -2.21(-6.04%) |
Jan 01, 2009 | 36.03 | 36.72 | 34.64 | 36.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.03 | 36.72 | 34.64 | 36.67 | 266,905 | +0.65(+1.79%) |
Dec 30, 2008 | 35.47 | 36.63 | 34.64 | 36.03 | 267,762 | +0.05(+0.13%) |
Dec 29, 2008 | 34.18 | 36.53 | 33.30 | 35.98 | 386,588 | +2.03(+5.98%) |
Dec 26, 2008 | 32.20 | 35.01 | 32.01 | 33.95 | 0 | +1.80(+5.60%) |
Dec 24, 2008 | 32.29 | 32.94 | 31.27 | 32.15 | 101,870 | +0.28(+0.87%) |
Dec 23, 2008 | 31.14 | 32.66 | 30.91 | 31.87 | 266,120 | +0.74(+2.37%) |
Dec 22, 2008 | 31.83 | 33.49 | 30.44 | 31.14 | 454,469 | +0.42(+1.35%) |
Dec 19, 2008 | 29.43 | 33.12 | 28.92 | 30.72 | 1,711,126 | -0.32(-1.04%) |
Dec 18, 2008 | 32.20 | 34.09 | 30.03 | 31.04 | 1,193,588 | -0.74(-2.32%) |
Dec 17, 2008 | 34.73 | 37.96 | 31.78 | 31.78 | 1,489,272 | -1.94(-5.75%) |
Dec 16, 2008 | 31.46 | 34.13 | 29.89 | 33.72 | 546,792 | +3.09(+10.09%) |
Dec 15, 2008 | 30.21 | 32.34 | 29.80 | 30.63 | 683,176 | +1.20(+4.08%) |
Dec 12, 2008 | 26.25 | 29.98 | 25.37 | 29.43 | 0 | +2.31(+8.50%) |
Dec 11, 2008 | 29.75 | 30.68 | 26.48 | 27.12 | 655,791 | -1.15(-4.08%) |
Dec 10, 2008 | 25.83 | 29.01 | 25.83 | 28.28 | 706,499 | +3.69(+15.01%) |
Dec 09, 2008 | 22.60 | 25.51 | 22.23 | 24.59 | 540,121 | +1.75(+7.68%) |
Dec 08, 2008 | 23.76 | 24.68 | 22.46 | 22.83 | 416,867 | +0.51(+2.27%) |
Dec 05, 2008 | 20.85 | 22.37 | 19.42 | 22.33 | 0 | +0.14(+0.62%) |
Dec 04, 2008 | 23.02 | 24.26 | 21.27 | 22.19 | 385,592 | -1.43(-6.05%) |
Dec 03, 2008 | 23.02 | 23.99 | 21.96 | 23.62 | 370,497 | +0.05(+0.20%) |
Dec 02, 2008 | 23.11 | 23.76 | 22.65 | 23.57 | 307,490 | +1.43(+6.46%) |
Dec 01, 2008 | 25.65 | 27.22 | 21.73 | 22.14 | 455,288 | -4.15(-15.79%) |
Nov 28, 2008 | 26.11 | 27.45 | 25.23 | 26.29 | 121,787 | +0.23(+0.89%) |
Nov 26, 2008 | 24.86 | 26.06 | 24.30 | 26.06 | 385,638 | +1.01(+4.05%) |
Nov 25, 2008 | 24.36 | 25.46 | 23.06 | 25.05 | 504,350 | +1.25(+5.23%) |
Nov 24, 2008 | 24.36 | 26.34 | 23.48 | 23.80 | 670,843 | -0.28(-1.15%) |
Nov 21, 2008 | 21.22 | 24.08 | 20.76 | 24.08 | 827,391 | +4.43(+22.54%) |
Nov 20, 2008 | 19.60 | 20.99 | 17.90 | 19.65 | 576,892 | +0.37(+1.91%) |
Nov 19, 2008 | 21.31 | 22.60 | 19.28 | 19.28 | 423,858 | -1.61(-7.73%) |
Nov 18, 2008 | 22.60 | 22.60 | 20.20 | 20.90 | 344,563 | -0.55(-2.58%) |
Nov 17, 2008 | 20.30 | 22.46 | 19.84 | 21.45 | 446,889 | +0.78(+3.79%) |
Nov 14, 2008 | 22.10 | 23.53 | 19.93 | 20.67 | 0 | -1.43(-6.47%) |
Nov 13, 2008 | 19.60 | 22.42 | 16.88 | 22.10 | 571,972 | +3.32(+17.69%) |
Nov 12, 2008 | 20.43 | 20.43 | 18.59 | 18.77 | 290,799 | -2.81(-13.03%) |
Nov 11, 2008 | 23.34 | 23.34 | 20.57 | 21.59 | 361,714 | -2.77(-11.36%) |
Nov 10, 2008 | 23.99 | 25.28 | 23.16 | 24.36 | 308,872 | +1.66(+7.32%) |
Nov 07, 2008 | 21.54 | 22.79 | 21.13 | 22.70 | 0 | +1.85(+8.85%) |
Nov 06, 2008 | 23.62 | 24.86 | 20.48 | 20.85 | 611,211 | -2.49(-10.67%) |
Nov 05, 2008 | 23.53 | 25.83 | 22.37 | 23.34 | 518,521 | -0.42(-1.75%) |
Nov 04, 2008 | 21.08 | 23.85 | 20.71 | 23.76 | 452,771 | +4.52(+23.50%) |
Nov 03, 2008 | 19.42 | 20.67 | 18.96 | 19.24 | 331,476 | -0.37(-1.88%) |
Oct 31, 2008 | 19.51 | 20.11 | 18.77 | 19.60 | 273,537 | -0.23(-1.16%) |
Oct 30, 2008 | 21.54 | 21.86 | 18.45 | 19.84 | 675,795 | -0.55(-2.71%) |
Oct 29, 2008 | 16.33 | 20.99 | 16.33 | 20.39 | 682,877 | +4.80(+30.77%) |
Oct 28, 2008 | 13.93 | 15.68 | 13.33 | 15.59 | 316,630 | +2.58(+19.86%) |
Oct 27, 2008 | 14.35 | 15.36 | 13.01 | 13.01 | 342,569 | -1.80(-12.15%) |
Oct 24, 2008 | 11.99 | 15.22 | 10.98 | 14.81 | 426,140 | +1.34(+9.93%) |
Oct 23, 2008 | 12.41 | 15.50 | 12.36 | 13.47 | 773,973 | -0.37(-2.67%) |
Oct 22, 2008 | 15.73 | 16.10 | 13.70 | 13.84 | 498,940 | -2.54(-15.49%) |
Oct 21, 2008 | 16.84 | 17.48 | 15.82 | 16.38 | 421,922 | -1.38(-7.79%) |
Oct 20, 2008 | 17.21 | 18.41 | 16.24 | 17.76 | 514,323 | +0.92(+5.48%) |
Oct 17, 2008 | 15.82 | 17.53 | 15.41 | 16.84 | 0 | -0.60(-3.44%) |
Oct 16, 2008 | 20.53 | 21.22 | 17.30 | 17.44 | 906,456 | -3.78(-17.83%) |
Oct 15, 2008 | 21.45 | 22.12 | 20.25 | 21.22 | 563,254 | -0.14(-0.65%) |
Oct 14, 2008 | 23.06 | 23.06 | 20.67 | 21.36 | 455,340 | +0.46(+2.21%) |
Oct 13, 2008 | 20.76 | 22.05 | 19.88 | 20.90 | 385,168 | +1.01(+5.10%) |
Oct 10, 2008 | 26.57 | 27.26 | 18.96 | 19.88 | 0 | -7.33(-26.95%) |
Oct 09, 2008 | 27.35 | 27.45 | 25.32 | 27.22 | 520,593 | -0.42(-1.50%) |
Oct 08, 2008 | 24.96 | 28.14 | 24.49 | 27.63 | 750,493 | +3.83(+16.09%) |
Oct 07, 2008 | 24.54 | 25.14 | 23.25 | 23.80 | 516,806 | +0.09(+0.39%) |
Oct 06, 2008 | 25.14 | 26.75 | 22.14 | 23.71 | 656,574 | -0.97(-3.93%) |
Oct 03, 2008 | 23.53 | 26.75 | 23.53 | 24.68 | 0 | +0.37(+1.52%) |
Oct 02, 2008 | 28.09 | 28.09 | 24.31 | 24.31 | 617,324 | -4.89(-16.75%) |
Oct 01, 2008 | 28.51 | 30.63 | 28.46 | 29.20 | 460,979 | +0.32(+1.12%) |
Sep 30, 2008 | 31.09 | 31.09 | 28.78 | 28.88 | 311,238 | -1.43(-4.72%) |
Sep 29, 2008 | 30.54 | 31.97 | 28.83 | 30.31 | 603,392 | -0.91(-2.91%) |
Sep 26, 2008 | 34.23 | 34.78 | 31.00 | 31.21 | 0 | -1.86(-5.62%) |
Sep 25, 2008 | 34.13 | 34.60 | 32.98 | 33.07 | 374,092 | -0.92(-2.71%) |
Sep 24, 2008 | 34.60 | 35.15 | 33.67 | 34.00 | 292,442 | -0.05(-0.14%) |
Sep 23, 2008 | 35.29 | 35.56 | 33.44 | 34.04 | 548,588 | -1.57(-4.40%) |
Sep 22, 2008 | 32.29 | 35.61 | 32.06 | 35.61 | 892,587 | +3.83(+12.05%) |
Sep 19, 2008 | 29.84 | 33.12 | 29.84 | 31.78 | 0 | -0.05(-0.14%) |
Sep 18, 2008 | 34.27 | 35.98 | 28.83 | 31.83 | 1,413,191 | -0.83(-2.54%) |
Sep 17, 2008 | 29.25 | 33.35 | 28.28 | 32.66 | 988,318 | +4.06(+14.19%) |
Sep 16, 2008 | 27.63 | 28.92 | 26.20 | 28.60 | 549,684 | +0.97(+3.51%) |
Sep 15, 2008 | 29.94 | 30.21 | 27.35 | 27.63 | 775,143 | -1.43(-4.92%) |
Sep 12, 2008 | 26.89 | 29.20 | 26.89 | 29.06 | 0 | +2.91(+11.11%) |
Sep 11, 2008 | 26.11 | 27.40 | 24.96 | 26.15 | 545,637 | -0.69(-2.58%) |
Sep 10, 2008 | 25.19 | 27.40 | 25.14 | 26.85 | 564,056 | +1.38(+5.44%) |
Sep 09, 2008 | 26.66 | 27.45 | 24.91 | 25.46 | 932,996 | -2.54(-9.06%) |
Sep 08, 2008 | 31.27 | 31.27 | 27.72 | 28.00 | 491,596 | -2.58(-8.45%) |
Sep 05, 2008 | 31.23 | 31.51 | 28.83 | 30.58 | 0 | -0.37(-1.19%) |
Sep 04, 2008 | 32.52 | 33.30 | 30.21 | 30.95 | 631,823 | -1.80(-5.49%) |
Sep 03, 2008 | 35.66 | 36.21 | 32.11 | 32.75 | 625,167 | -3.37(-9.32%) |
Sep 02, 2008 | 34.92 | 36.26 | 33.72 | 36.12 | 624,038 | -0.46(-1.26%) |
Aug 29, 2008 | 36.21 | 36.72 | 35.93 | 36.58 | 0 | +0.28(+0.76%) |
Aug 28, 2008 | 37.50 | 37.50 | 35.68 | 36.30 | 310,657 | +0.28(+0.77%) |
Aug 27, 2008 | 36.86 | 37.59 | 35.89 | 36.03 | 245,556 | -0.51(-1.39%) |
Aug 26, 2008 | 35.75 | 37.13 | 34.78 | 36.53 | 223,125 | +0.42(+1.15%) |
Aug 25, 2008 | 35.93 | 36.90 | 35.52 | 36.12 | 259,985 | +0.14(+0.38%) |
Aug 22, 2008 | 36.53 | 37.32 | 35.43 | 35.98 | 0 | -0.60(-1.64%) |
Aug 21, 2008 | 35.01 | 36.99 | 34.78 | 36.58 | 472,904 | +2.77(+8.19%) |
Aug 20, 2008 | 35.10 | 35.38 | 33.40 | 33.81 | 512,375 | -0.65(-1.87%) |
Aug 19, 2008 | 31.46 | 34.87 | 31.14 | 34.46 | 407,425 | +2.21(+6.87%) |
Aug 18, 2008 | 33.30 | 33.49 | 32.24 | 32.24 | 288,202 | -0.14(-0.43%) |
Aug 15, 2008 | 32.75 | 33.35 | 31.46 | 32.38 | 0 | -1.25(-3.70%) |
Aug 14, 2008 | 33.21 | 35.20 | 33.21 | 33.63 | 287,605 | -0.51(-1.49%) |
Aug 13, 2008 | 34.73 | 35.06 | 33.54 | 34.13 | 579,811 | +0.18(+0.54%) |
Aug 12, 2008 | 30.91 | 34.09 | 30.91 | 33.95 | 560,728 | +2.81(+9.04%) |
Aug 11, 2008 | 33.67 | 34.23 | 30.77 | 31.14 | 763,815 | -2.63(-7.79%) |
Aug 08, 2008 | 35.29 | 35.84 | 33.26 | 33.77 | 420,914 | -1.98(-5.55%) |
Aug 07, 2008 | 36.30 | 36.53 | 34.92 | 35.75 | 311,866 | -0.23(-0.64%) |
Aug 06, 2008 | 35.06 | 37.09 | 35.06 | 35.98 | 417,442 | +1.20(+3.45%) |
Aug 05, 2008 | 35.98 | 37.41 | 34.50 | 34.78 | 703,260 | -3.55(-9.27%) |
Aug 04, 2008 | 38.89 | 41.38 | 37.50 | 38.33 | 549,863 | -0.78(-2.00%) |
Aug 01, 2008 | 36.67 | 39.44 | 36.63 | 39.12 | 571,211 | +1.52(+4.05%) |
Jul 31, 2008 | 36.67 | 37.78 | 36.35 | 37.59 | 316,164 | +1.57(+4.35%) |
Jul 30, 2008 | 34.83 | 36.35 | 34.37 | 36.03 | 457,742 | +0.32(+0.90%) |
Jul 29, 2008 | 35.70 | 36.53 | 35.24 | 35.70 | 250,156 | -0.83(-2.27%) |
Jul 28, 2008 | 36.86 | 36.86 | 35.75 | 36.53 | 236,472 | +0.18(+0.51%) |
Jul 25, 2008 | 36.30 | 36.53 | 34.87 | 36.35 | 339,479 | +0.74(+2.07%) |
Jul 24, 2008 | 34.23 | 36.26 | 34.23 | 35.61 | 398,858 | +1.11(+3.21%) |
Jul 23, 2008 | 35.98 | 36.63 | 33.63 | 34.50 | 578,761 | -2.12(-5.79%) |
Jul 22, 2008 | 37.50 | 37.59 | 36.26 | 36.63 | 362,749 | -0.65(-1.73%) |
Jul 21, 2008 | 36.90 | 37.59 | 36.53 | 37.27 | 232,835 | +0.78(+2.15%) |
Jul 18, 2008 | 36.49 | 37.04 | 35.80 | 36.49 | 254,296 | -0.18(-0.50%) |
Jul 17, 2008 | 37.04 | 39.44 | 36.26 | 36.67 | 527,748 | -0.92(-2.45%) |
Jul 16, 2008 | 38.52 | 38.89 | 37.23 | 37.59 | 339,426 | -0.78(-2.04%) |
Jul 15, 2008 | 40.59 | 40.82 | 37.59 | 38.38 | 468,320 | -1.89(-4.70%) |
Jul 14, 2008 | 39.76 | 40.32 | 38.61 | 40.27 | 292,942 | +0.78(+1.99%) |
Jul 11, 2008 | 39.16 | 39.99 | 38.19 | 39.49 | 528,279 | +1.52(+4.01%) |
Jul 10, 2008 | 37.55 | 38.61 | 37.04 | 37.96 | 403,773 | +1.48(+4.05%) |
Jul 09, 2008 | 36.90 | 38.24 | 36.21 | 36.49 | 292,169 | +0.37(+1.02%) |
Jul 08, 2008 | 35.84 | 36.67 | 35.10 | 36.12 | 398,065 | -0.09(-0.25%) |
Jul 07, 2008 | 37.13 | 37.13 | 35.75 | 36.21 | 416,052 | -0.51(-1.38%) |
Jul 04, 2008 | 39.21 | 39.21 | 36.26 | 36.72 | 523,066 | +0.00(+0.00%) |
Jul 03, 2008 | 39.21 | 39.21 | 36.26 | 36.72 | 523,066 | -2.54(-6.46%) |
Jul 02, 2008 | 41.19 | 41.28 | 38.93 | 39.26 | 765,777 | -3.18(-7.50%) |
Jul 01, 2008 | 40.13 | 43.08 | 40.04 | 42.44 | 490,279 | +2.54(+6.36%) |
Jun 30, 2008 | 39.62 | 40.45 | 37.55 | 39.90 | 567,649 | +0.55(+1.41%) |
Jun 27, 2008 | 37.73 | 40.36 | 37.23 | 39.35 | 1,173,848 | +2.31(+6.23%) |
Jun 26, 2008 | 34.37 | 37.18 | 33.95 | 37.04 | 832,564 | +3.60(+10.76%) |
Jun 25, 2008 | 35.56 | 35.56 | 32.52 | 33.44 | 614,981 | -2.40(-6.69%) |
Jun 24, 2008 | 37.64 | 37.73 | 34.50 | 35.84 | 332,272 | -1.66(-4.43%) |
Jun 23, 2008 | 35.38 | 37.50 | 34.60 | 37.50 | 409,795 | +1.71(+4.77%) |
Jun 20, 2008 | 37.36 | 37.87 | 35.43 | 35.80 | 796,467 | -1.48(-3.96%) |
Jun 19, 2008 | 38.75 | 39.16 | 37.27 | 37.27 | 513,882 | -1.43(-3.69%) |
Jun 18, 2008 | 38.01 | 38.75 | 37.80 | 38.70 | 271,537 | +0.37(+0.96%) |
Jun 17, 2008 | 38.42 | 39.21 | 37.36 | 38.33 | 228,342 | +0.37(+0.97%) |
Jun 16, 2008 | 38.01 | 38.56 | 37.78 | 37.96 | 235,164 | +0.78(+2.11%) |
Jun 13, 2008 | 37.32 | 37.59 | 36.57 | 37.18 | 233,384 | -0.42(-1.10%) |
Jun 12, 2008 | 37.87 | 38.29 | 37.32 | 37.59 | 255,226 | -0.69(-1.81%) |
Jun 11, 2008 | 38.66 | 39.12 | 38.29 | 38.29 | 196,499 | +0.05(+0.12%) |
Jun 10, 2008 | 38.70 | 39.76 | 37.92 | 38.24 | 444,531 | -1.89(-4.71%) |
Jun 09, 2008 | 40.09 | 40.13 | 38.93 | 40.13 | 233,797 | +0.23(+0.58%) |
Jun 06, 2008 | 39.21 | 40.09 | 38.98 | 39.90 | 391,538 | +1.01(+2.61%) |
Jun 05, 2008 | 37.73 | 39.35 | 37.36 | 38.89 | 274,801 | +0.74(+1.93%) |
Jun 04, 2008 | 38.01 | 39.62 | 37.87 | 38.15 | 383,478 | -0.05(-0.12%) |
Jun 03, 2008 | 37.87 | 38.98 | 37.87 | 38.19 | 320,717 | -0.88(-2.24%) |
Jun 02, 2008 | 38.66 | 39.30 | 36.90 | 39.07 | 377,762 | +1.75(+4.70%) |
May 30, 2008 | 36.86 | 37.36 | 35.84 | 37.32 | 219,003 | +0.97(+2.66%) |
May 29, 2008 | 36.53 | 37.59 | 36.21 | 36.35 | 375,602 | -0.65(-1.75%) |
May 28, 2008 | 36.49 | 37.69 | 36.07 | 36.99 | 264,498 | -0.14(-0.37%) |
May 27, 2008 | 37.59 | 37.59 | 36.86 | 37.13 | 236,175 | -0.69(-1.83%) |
May 26, 2008 | 37.69 | 38.56 | 37.23 | 37.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.69 | 38.56 | 37.23 | 37.83 | 240,250 | +0.18(+0.49%) |
May 22, 2008 | 38.56 | 39.16 | 36.67 | 37.64 | 436,478 | -0.74(-1.92%) |
May 21, 2008 | 37.04 | 39.12 | 36.72 | 38.38 | 496,950 | +1.94(+5.32%) |
May 20, 2008 | 35.75 | 36.90 | 35.61 | 36.44 | 329,824 | +0.69(+1.94%) |
May 19, 2008 | 36.30 | 36.86 | 34.83 | 35.75 | 486,555 | +0.42(+1.17%) |
May 16, 2008 | 34.73 | 35.61 | 34.37 | 35.33 | 410,892 | +1.20(+3.51%) |
May 15, 2008 | 32.84 | 34.46 | 32.84 | 34.13 | 283,253 | +1.57(+4.82%) |
May 14, 2008 | 32.98 | 33.63 | 32.43 | 32.57 | 185,528 | -0.65(-1.94%) |
May 13, 2008 | 33.40 | 33.49 | 32.29 | 33.21 | 209,850 | -0.55(-1.64%) |
May 12, 2008 | 33.72 | 34.25 | 33.40 | 33.77 | 171,724 | -0.55(-1.61%) |
May 09, 2008 | 33.49 | 34.32 | 32.75 | 34.32 | 195,209 | +1.06(+3.19%) |
May 08, 2008 | 33.03 | 33.30 | 32.52 | 33.26 | 232,971 | +0.51(+1.55%) |
May 07, 2008 | 32.34 | 33.12 | 30.49 | 32.75 | 376,166 | -0.09(-0.28%) |
May 06, 2008 | 31.46 | 32.84 | 31.46 | 32.84 | 281,609 | +1.66(+5.33%) |
May 05, 2008 | 30.81 | 31.97 | 30.81 | 31.18 | 354,625 | +0.74(+2.42%) |
May 02, 2008 | 31.18 | 31.97 | 30.44 | 30.44 | 272,963 | -0.78(-2.51%) |
May 01, 2008 | 30.95 | 31.60 | 29.84 | 31.23 | 333,584 | +0.05(+0.15%) |
Apr 30, 2008 | 29.61 | 31.64 | 29.61 | 31.18 | 375,635 | +1.25(+4.16%) |
Apr 29, 2008 | 30.35 | 30.68 | 29.52 | 29.94 | 361,074 | -0.97(-3.13%) |
Apr 28, 2008 | 31.14 | 32.24 | 30.91 | 30.91 | 398,035 | +0.42(+1.36%) |
Apr 25, 2008 | 30.54 | 31.32 | 30.35 | 30.49 | 332,049 | +0.18(+0.61%) |
Apr 24, 2008 | 31.64 | 31.74 | 30.12 | 30.31 | 465,557 | -1.71(-5.33%) |
Apr 23, 2008 | 33.35 | 33.54 | 31.87 | 32.01 | 496,504 | -1.66(-4.93%) |
Apr 22, 2008 | 32.94 | 34.23 | 32.66 | 33.67 | 328,696 | +0.28(+0.83%) |
Apr 21, 2008 | 34.27 | 34.27 | 32.57 | 33.40 | 357,254 | -0.88(-2.56%) |
Apr 18, 2008 | 34.18 | 34.46 | 33.58 | 34.27 | 380,993 | -1.01(-2.88%) |
Apr 17, 2008 | 35.52 | 35.52 | 34.64 | 35.29 | 243,630 | -0.09(-0.26%) |
Apr 16, 2008 | 34.09 | 35.80 | 34.09 | 35.38 | 473,842 | +1.52(+4.50%) |
Apr 15, 2008 | 33.95 | 33.95 | 33.44 | 33.86 | 144,964 | +0.28(+0.82%) |
Apr 14, 2008 | 33.58 | 33.72 | 32.98 | 33.58 | 240,650 | +0.32(+0.97%) |
Apr 11, 2008 | 33.95 | 34.04 | 32.98 | 33.26 | 286,178 | -0.78(-2.30%) |
Apr 10, 2008 | 34.32 | 34.87 | 33.67 | 34.04 | 527,808 | -0.09(-0.27%) |
Apr 09, 2008 | 34.13 | 34.46 | 33.30 | 34.13 | 278,847 | +0.05(+0.14%) |
Apr 08, 2008 | 32.38 | 34.50 | 32.38 | 34.09 | 429,083 | +0.32(+0.96%) |
Apr 07, 2008 | 33.21 | 34.32 | 33.21 | 33.77 | 391,546 | +0.74(+2.23%) |
Apr 04, 2008 | 33.90 | 34.23 | 32.70 | 33.03 | 436,402 | -0.42(-1.24%) |
Apr 03, 2008 | 32.75 | 33.90 | 31.14 | 33.44 | 352,826 | +0.92(+2.84%) |
Apr 02, 2008 | 31.14 | 32.70 | 31.09 | 32.52 | 397,973 | +1.48(+4.75%) |
Apr 01, 2008 | 30.77 | 31.51 | 30.03 | 31.04 | 314,195 | -0.42(-1.32%) |
Mar 31, 2008 | 32.29 | 35.20 | 31.41 | 31.46 | 436,522 | -0.83(-2.57%) |
Mar 28, 2008 | 31.04 | 32.29 | 30.12 | 32.29 | 547,846 | +1.75(+5.74%) |
Mar 27, 2008 | 31.37 | 31.74 | 30.26 | 30.54 | 348,996 | -0.78(-2.50%) |
Mar 26, 2008 | 32.11 | 32.29 | 31.00 | 31.32 | 607,007 | -0.51(-1.59%) |
Mar 25, 2008 | 30.86 | 32.01 | 30.21 | 31.83 | 423,561 | +2.03(+6.81%) |
Mar 24, 2008 | 30.17 | 30.91 | 29.57 | 29.80 | 561,227 | -0.28(-0.92%) |
Mar 21, 2008 | 29.75 | 31.60 | 28.66 | 30.08 | 1,365,347 | +0.00(+0.00%) |
Mar 20, 2008 | 29.75 | 31.60 | 28.66 | 30.08 | 1,365,347 | -1.48(-4.68%) |
Mar 19, 2008 | 33.63 | 33.95 | 31.32 | 31.55 | 1,011,578 | -3.04(-8.80%) |
Mar 18, 2008 | 34.04 | 35.43 | 34.04 | 34.60 | 791,800 | +0.46(+1.35%) |
Mar 17, 2008 | 34.83 | 35.01 | 33.17 | 34.13 | 491,056 | -0.46(-1.33%) |
Mar 14, 2008 | 34.46 | 34.97 | 33.67 | 34.60 | 441,478 | +1.06(+3.16%) |
Mar 13, 2008 | 33.26 | 34.00 | 32.80 | 33.54 | 542,195 | +0.92(+2.83%) |
Mar 12, 2008 | 32.61 | 32.98 | 31.87 | 32.61 | 290,620 | +1.06(+3.36%) |
Mar 11, 2008 | 33.03 | 33.12 | 31.55 | 31.55 | 427,170 | -0.74(-2.29%) |
Mar 10, 2008 | 33.26 | 33.54 | 31.55 | 32.29 | 554,019 | -1.85(-5.41%) |
Mar 07, 2008 | 36.30 | 36.35 | 33.40 | 34.13 | 844,324 | -1.11(-3.14%) |
Mar 06, 2008 | 31.27 | 35.29 | 30.58 | 35.24 | 1,099,635 | +4.20(+13.55%) |
Mar 05, 2008 | 30.68 | 31.74 | 30.49 | 31.04 | 418,079 | +0.59(+1.95%) |
Mar 04, 2008 | 31.74 | 32.29 | 30.12 | 30.44 | 458,598 | -1.80(-5.58%) |
Mar 03, 2008 | 32.57 | 32.66 | 31.74 | 32.24 | 336,017 | -0.05(-0.14%) |
Feb 29, 2008 | 31.92 | 32.43 | 31.32 | 32.29 | 517,635 | +0.78(+2.49%) |
Feb 28, 2008 | 29.66 | 32.06 | 29.66 | 31.51 | 495,481 | +2.44(+8.41%) |
Feb 27, 2008 | 28.51 | 29.75 | 28.28 | 29.06 | 444,836 | +1.06(+3.79%) |
Feb 26, 2008 | 27.82 | 28.23 | 27.77 | 28.00 | 251,083 | +0.18(+0.66%) |
Feb 25, 2008 | 27.49 | 28.32 | 27.40 | 27.82 | 221,781 | -0.09(-0.33%) |
Feb 22, 2008 | 27.26 | 28.00 | 27.12 | 27.91 | 205,554 | +0.42(+1.51%) |
Feb 21, 2008 | 28.32 | 28.37 | 27.26 | 27.49 | 306,021 | -0.18(-0.67%) |
Feb 20, 2008 | 27.03 | 27.82 | 26.34 | 27.68 | 244,886 | +0.46(+1.69%) |
Feb 19, 2008 | 28.28 | 28.37 | 26.98 | 27.22 | 357,416 | +0.00(+0.00%) |
Feb 18, 2008 | 26.94 | 27.82 | 26.85 | 27.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.94 | 27.82 | 26.85 | 27.22 | 185,535 | +0.18(+0.68%) |
Feb 14, 2008 | 27.22 | 27.40 | 26.71 | 27.03 | 184,473 | +0.05(+0.17%) |
Feb 13, 2008 | 26.80 | 27.40 | 26.39 | 26.98 | 255,992 | +0.18(+0.69%) |
Feb 12, 2008 | 28.51 | 28.74 | 26.25 | 26.80 | 736,643 | -0.92(-3.33%) |
Feb 11, 2008 | 28.37 | 28.37 | 27.45 | 27.72 | 233,690 | -0.14(-0.50%) |
Feb 08, 2008 | 27.68 | 28.46 | 27.68 | 27.86 | 193,796 | +0.32(+1.17%) |
Feb 07, 2008 | 27.31 | 28.00 | 27.26 | 27.54 | 226,792 | -0.37(-1.32%) |
Feb 06, 2008 | 28.32 | 28.78 | 27.68 | 27.91 | 376,991 | +0.14(+0.50%) |
Feb 05, 2008 | 27.91 | 28.14 | 27.31 | 27.77 | 211,226 | -0.83(-2.90%) |
Feb 04, 2008 | 29.38 | 29.38 | 28.23 | 28.60 | 263,540 | -1.01(-3.43%) |