Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.38 | 13.78 | 13.25 | 13.28 | 0 | -0.49(-3.56%) |
Feb 26, 2009 | 14.17 | 14.30 | 13.66 | 13.77 | 305,824 | -0.05(-0.34%) |
Feb 25, 2009 | 13.89 | 14.30 | 13.53 | 13.82 | 347,045 | -0.19(-1.33%) |
Feb 24, 2009 | 13.08 | 14.03 | 12.93 | 14.01 | 315,001 | +1.16(+9.03%) |
Feb 23, 2009 | 13.77 | 13.98 | 12.84 | 12.85 | 372,908 | -0.80(-5.88%) |
Feb 20, 2009 | 13.28 | 13.90 | 13.01 | 13.65 | 551,395 | -0.04(-0.28%) |
Feb 19, 2009 | 14.05 | 14.33 | 13.65 | 13.69 | 400,268 | -0.31(-2.22%) |
Feb 18, 2009 | 14.28 | 14.28 | 13.63 | 14.00 | 201,331 | +0.02(+0.11%) |
Feb 17, 2009 | 14.33 | 14.50 | 13.98 | 13.98 | 353,252 | -1.04(-6.94%) |
Feb 13, 2009 | 15.13 | 15.26 | 14.90 | 15.03 | 550,853 | -0.19(-1.23%) |
Feb 12, 2009 | 14.75 | 15.25 | 14.49 | 15.21 | 216,147 | +0.15(+0.98%) |
Feb 11, 2009 | 14.77 | 15.16 | 14.67 | 15.07 | 149,096 | +0.37(+2.49%) |
Feb 10, 2009 | 15.44 | 15.78 | 14.56 | 14.70 | 604,645 | -1.00(-6.35%) |
Feb 09, 2009 | 15.57 | 15.81 | 15.32 | 15.70 | 251,403 | +0.09(+0.60%) |
Feb 06, 2009 | 15.34 | 15.67 | 15.25 | 15.60 | 321,005 | +0.54(+3.57%) |
Feb 05, 2009 | 14.41 | 15.32 | 14.41 | 15.07 | 371,011 | +0.63(+4.37%) |
Feb 04, 2009 | 14.24 | 14.80 | 14.24 | 14.44 | 272,307 | +0.23(+1.64%) |
Feb 03, 2009 | 13.94 | 14.34 | 13.85 | 14.20 | 397,463 | +0.27(+1.96%) |
Feb 02, 2009 | 13.61 | 13.99 | 13.47 | 13.93 | 424,936 | -0.16(-1.11%) |
Jan 30, 2009 | 14.51 | 14.65 | 13.90 | 14.09 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 14.92 | 14.95 | 14.34 | 14.37 | 187,211 | -0.95(-6.20%) |
Jan 28, 2009 | 14.49 | 15.35 | 14.49 | 15.32 | 244,683 | +1.25(+8.85%) |
Jan 27, 2009 | 13.95 | 14.12 | 13.70 | 14.08 | 144,893 | +0.44(+3.20%) |
Jan 26, 2009 | 13.93 | 14.45 | 13.42 | 13.64 | 1,605,258 | -0.23(-1.68%) |
Jan 23, 2009 | 12.84 | 13.95 | 12.84 | 13.87 | 1,169,482 | +0.52(+3.91%) |
Jan 22, 2009 | 13.23 | 13.93 | 12.85 | 13.35 | 589,177 | -0.32(-2.33%) |
Jan 21, 2009 | 12.61 | 13.70 | 12.47 | 13.67 | 331,326 | +1.36(+11.07%) |
Jan 20, 2009 | 13.63 | 13.63 | 12.28 | 12.31 | 640,133 | -1.67(-11.92%) |
Jan 16, 2009 | 14.23 | 14.26 | 13.26 | 13.98 | 448,728 | +0.08(+0.56%) |
Jan 15, 2009 | 14.01 | 14.28 | 13.20 | 13.90 | 637,884 | -0.14(-1.00%) |
Jan 14, 2009 | 14.53 | 14.55 | 13.87 | 14.04 | 356,490 | -0.66(-4.50%) |
Jan 13, 2009 | 14.36 | 14.88 | 14.29 | 14.70 | 705,295 | +0.16(+1.07%) |
Jan 12, 2009 | 15.18 | 15.18 | 14.34 | 14.54 | 207,433 | -0.61(-4.01%) |
Jan 09, 2009 | 15.69 | 15.69 | 15.15 | 15.15 | 307,579 | -0.42(-2.70%) |
Jan 08, 2009 | 15.39 | 15.66 | 15.30 | 15.57 | 627,576 | +0.00(+0.00%) |
Jan 07, 2009 | 15.95 | 16.02 | 15.48 | 15.57 | 176,333 | -0.76(-4.63%) |
Jan 06, 2009 | 16.12 | 16.50 | 15.96 | 16.33 | 191,022 | +0.42(+2.64%) |
Jan 05, 2009 | 15.64 | 16.20 | 15.58 | 15.91 | 145,152 | +0.11(+0.69%) |
Jan 02, 2009 | 15.33 | 15.94 | 15.12 | 15.80 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 14.88 | 15.62 | 14.86 | 15.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.88 | 15.62 | 14.86 | 15.52 | 81,385 | +0.65(+4.40%) |
Dec 30, 2008 | 14.22 | 14.89 | 14.13 | 14.86 | 117,007 | +0.72(+5.06%) |
Dec 29, 2008 | 14.23 | 14.26 | 13.77 | 14.15 | 91,832 | -0.11(-0.76%) |
Dec 26, 2008 | 14.34 | 14.34 | 14.09 | 14.26 | 58,862 | +0.03(+0.22%) |
Dec 24, 2008 | 14.10 | 14.25 | 13.92 | 14.23 | 20,491 | +0.16(+1.16%) |
Dec 23, 2008 | 14.56 | 14.56 | 14.06 | 14.06 | 53,884 | -0.32(-2.22%) |
Dec 22, 2008 | 14.94 | 14.94 | 14.13 | 14.38 | 72,837 | -0.65(-4.31%) |
Dec 19, 2008 | 15.15 | 15.46 | 14.91 | 15.03 | 238,262 | -0.05(-0.36%) |
Dec 18, 2008 | 15.38 | 15.61 | 14.92 | 15.08 | 183,120 | -0.22(-1.46%) |
Dec 17, 2008 | 15.08 | 15.65 | 14.94 | 15.31 | 262,755 | -0.05(-0.32%) |
Dec 16, 2008 | 14.13 | 15.39 | 14.13 | 15.35 | 178,927 | +1.42(+10.19%) |
Dec 15, 2008 | 14.67 | 14.69 | 13.69 | 13.93 | 174,936 | -0.54(-3.73%) |
Dec 12, 2008 | 13.78 | 14.57 | 13.68 | 14.47 | 131,992 | +0.18(+1.29%) |
Dec 11, 2008 | 14.84 | 15.23 | 14.21 | 14.29 | 189,927 | -0.70(-4.68%) |
Dec 10, 2008 | 15.00 | 15.15 | 14.58 | 14.99 | 167,573 | +0.12(+0.83%) |
Dec 09, 2008 | 15.12 | 15.71 | 14.81 | 14.87 | 245,893 | -0.52(-3.40%) |
Dec 08, 2008 | 15.33 | 15.61 | 15.01 | 15.39 | 184,343 | +0.93(+6.45%) |
Dec 05, 2008 | 13.26 | 14.49 | 13.08 | 14.46 | 205,744 | +1.03(+7.63%) |
Dec 04, 2008 | 13.39 | 14.21 | 13.21 | 13.43 | 285,041 | -0.28(-2.02%) |
Dec 03, 2008 | 12.99 | 13.77 | 12.68 | 13.71 | 288,988 | +0.52(+3.91%) |
Dec 02, 2008 | 12.87 | 13.23 | 12.35 | 13.19 | 204,763 | +0.64(+5.10%) |
Dec 01, 2008 | 14.33 | 14.40 | 12.54 | 12.55 | 185,795 | -2.32(-15.60%) |
Nov 28, 2008 | 14.55 | 14.88 | 14.33 | 14.87 | 36,682 | +0.25(+1.69%) |
Nov 26, 2008 | 13.40 | 14.69 | 13.30 | 14.63 | 128,146 | +0.99(+7.23%) |
Nov 25, 2008 | 13.54 | 13.83 | 12.97 | 13.64 | 179,589 | +0.35(+2.67%) |
Nov 24, 2008 | 11.92 | 13.46 | 11.86 | 13.29 | 307,734 | +1.68(+14.48%) |
Nov 21, 2008 | 11.23 | 11.66 | 10.55 | 11.61 | 420,354 | +0.76(+6.96%) |
Nov 20, 2008 | 11.32 | 12.00 | 10.74 | 10.85 | 275,935 | -0.78(-6.69%) |
Nov 19, 2008 | 12.72 | 12.86 | 11.58 | 11.63 | 292,821 | -1.30(-10.07%) |
Nov 18, 2008 | 12.99 | 13.27 | 12.46 | 12.93 | 162,662 | -0.33(-2.50%) |
Nov 17, 2008 | 13.67 | 13.92 | 13.12 | 13.26 | 266,442 | -0.77(-5.49%) |
Nov 14, 2008 | 14.61 | 15.00 | 13.93 | 14.03 | 213,779 | -0.96(-6.42%) |
Nov 13, 2008 | 13.97 | 15.02 | 12.87 | 15.00 | 271,499 | +1.09(+7.81%) |
Nov 12, 2008 | 14.74 | 14.80 | 13.90 | 13.91 | 162,924 | -1.06(-7.10%) |
Nov 11, 2008 | 14.67 | 15.34 | 14.43 | 14.97 | 342,444 | -0.18(-1.17%) |
Nov 10, 2008 | 16.30 | 16.32 | 14.90 | 15.15 | 414,103 | -1.03(-6.38%) |
Nov 07, 2008 | 15.94 | 16.22 | 15.66 | 16.18 | 212,773 | +0.30(+1.89%) |
Nov 06, 2008 | 16.62 | 16.94 | 15.82 | 15.88 | 152,400 | -1.14(-6.70%) |
Nov 05, 2008 | 18.34 | 18.34 | 16.97 | 17.02 | 371,025 | -1.41(-7.65%) |
Nov 04, 2008 | 17.86 | 18.50 | 17.81 | 18.43 | 291,564 | +0.90(+5.14%) |
Nov 03, 2008 | 17.73 | 17.83 | 17.32 | 17.53 | 242,705 | -0.02(-0.09%) |
Oct 31, 2008 | 16.89 | 17.76 | 16.55 | 17.55 | 353,427 | +0.69(+4.12%) |
Oct 30, 2008 | 16.87 | 17.12 | 16.41 | 16.85 | 428,651 | +0.74(+4.59%) |
Oct 29, 2008 | 15.86 | 17.00 | 15.64 | 16.12 | 766,575 | +0.25(+1.60%) |
Oct 28, 2008 | 15.01 | 15.86 | 13.79 | 15.86 | 694,958 | +1.43(+9.88%) |
Oct 27, 2008 | 14.85 | 15.66 | 14.42 | 14.44 | 426,190 | -0.92(-5.97%) |
Oct 24, 2008 | 15.18 | 15.76 | 14.54 | 15.35 | 646,590 | -1.09(-6.61%) |
Oct 23, 2008 | 16.92 | 17.19 | 15.58 | 16.44 | 694,616 | -0.66(-3.83%) |
Oct 22, 2008 | 17.59 | 17.98 | 16.52 | 17.09 | 435,848 | -1.18(-6.45%) |
Oct 21, 2008 | 18.54 | 18.97 | 18.23 | 18.27 | 459,034 | -0.45(-2.39%) |
Oct 20, 2008 | 18.66 | 18.76 | 18.13 | 18.72 | 300,548 | +0.52(+2.88%) |
Oct 17, 2008 | 17.54 | 19.03 | 17.36 | 18.20 | 907,763 | +0.21(+1.16%) |
Oct 16, 2008 | 17.56 | 18.01 | 16.48 | 17.99 | 612,941 | +0.76(+4.43%) |
Oct 15, 2008 | 18.98 | 19.28 | 17.19 | 17.22 | 372,440 | -2.08(-10.78%) |
Oct 14, 2008 | 20.75 | 20.75 | 18.79 | 19.31 | 1,259,310 | +0.36(+1.91%) |
Oct 13, 2008 | 17.93 | 18.94 | 16.88 | 18.94 | 567,028 | +2.49(+15.13%) |
Oct 10, 2008 | 14.21 | 16.52 | 14.05 | 16.45 | 1,201,318 | +0.73(+4.66%) |
Oct 09, 2008 | 18.54 | 18.74 | 15.48 | 15.72 | 1,006,100 | -2.40(-13.27%) |
Oct 08, 2008 | 17.83 | 19.34 | 17.83 | 18.13 | 911,529 | -0.86(-4.55%) |
Oct 07, 2008 | 21.58 | 21.58 | 18.91 | 18.99 | 526,430 | -1.78(-8.57%) |
Oct 06, 2008 | 19.92 | 20.79 | 19.40 | 20.77 | 856,454 | -0.31(-1.46%) |
Oct 03, 2008 | 22.30 | 22.78 | 21.08 | 21.08 | 888,078 | -0.62(-2.84%) |
Oct 02, 2008 | 22.60 | 22.60 | 21.56 | 21.69 | 316,421 | -0.90(-3.99%) |
Oct 01, 2008 | 23.17 | 23.17 | 21.66 | 22.60 | 406,937 | +0.48(+2.16%) |
Sep 30, 2008 | 21.19 | 22.21 | 20.67 | 22.12 | 1,189,037 | +1.30(+6.26%) |
Sep 29, 2008 | 23.21 | 23.21 | 20.12 | 20.82 | 1,101,491 | -2.34(-10.12%) |
Sep 26, 2008 | 22.42 | 23.17 | 21.85 | 23.16 | 0 | +0.49(+2.18%) |
Sep 25, 2008 | 22.74 | 22.96 | 22.15 | 22.67 | 524,407 | +0.40(+1.80%) |
Sep 24, 2008 | 23.31 | 23.89 | 22.17 | 22.27 | 778,643 | -0.33(-1.46%) |
Sep 23, 2008 | 23.09 | 23.32 | 22.17 | 22.59 | 932,419 | -0.43(-1.86%) |
Sep 22, 2008 | 24.60 | 25.28 | 22.94 | 23.02 | 1,439,996 | -1.19(-4.91%) |
Sep 19, 2008 | 25.89 | 24.21 | 22.22 | 24.21 | 0 | +2.62(+12.14%) |
Sep 18, 2008 | 20.13 | 21.87 | 18.15 | 21.59 | 4,895,968 | +1.52(+7.56%) |
Sep 17, 2008 | 20.69 | 21.38 | 19.47 | 20.07 | 5,713,272 | -1.93(-8.77%) |
Sep 16, 2008 | 20.37 | 22.18 | 19.92 | 22.00 | 6,057,483 | +0.59(+2.75%) |
Sep 15, 2008 | 22.22 | 23.01 | 21.31 | 21.42 | 3,906,869 | -1.88(-8.09%) |
Sep 12, 2008 | 23.34 | 23.86 | 22.90 | 23.30 | 4,975,714 | -0.46(-1.93%) |
Sep 11, 2008 | 23.14 | 23.83 | 22.49 | 23.76 | 4,348,403 | -0.13(-0.55%) |
Sep 10, 2008 | 24.46 | 24.53 | 23.45 | 23.89 | 4,688,043 | -0.38(-1.58%) |
Sep 09, 2008 | 26.10 | 26.30 | 24.27 | 24.27 | 5,338,905 | -2.19(-8.28%) |
Sep 08, 2008 | 27.45 | 27.55 | 25.52 | 26.46 | 4,457,980 | +0.62(+2.40%) |
Sep 05, 2008 | 25.09 | 25.84 | 24.59 | 25.84 | 0 | +0.45(+1.78%) |
Sep 04, 2008 | 26.38 | 26.50 | 25.32 | 25.39 | 2,154,636 | -1.31(-4.91%) |
Sep 03, 2008 | 26.20 | 26.71 | 25.92 | 26.70 | 3,325,663 | +0.42(+1.60%) |
Sep 02, 2008 | 26.48 | 26.92 | 25.74 | 26.28 | 3,058,381 | +0.32(+1.24%) |
Aug 29, 2008 | 25.79 | 26.23 | 25.67 | 25.96 | 652,568 | -0.04(-0.15%) |
Aug 28, 2008 | 25.19 | 26.05 | 25.08 | 26.00 | 1,478,708 | +1.04(+4.18%) |
Aug 27, 2008 | 24.64 | 25.02 | 24.24 | 24.95 | 2,231,866 | +0.48(+1.97%) |
Aug 26, 2008 | 24.59 | 24.65 | 24.00 | 24.47 | 744,469 | +0.03(+0.13%) |
Aug 25, 2008 | 24.79 | 24.85 | 24.36 | 24.44 | 1,295,318 | -0.67(-2.65%) |
Aug 22, 2008 | 24.73 | 25.22 | 24.73 | 25.11 | 2,587,198 | +0.77(+3.15%) |
Aug 21, 2008 | 24.19 | 24.54 | 23.90 | 24.34 | 956,130 | -0.15(-0.63%) |
Aug 20, 2008 | 24.27 | 24.62 | 23.87 | 24.50 | 2,810,540 | +0.15(+0.63%) |
Aug 19, 2008 | 24.71 | 24.80 | 24.18 | 24.34 | 1,968,770 | -0.61(-2.46%) |
Aug 18, 2008 | 25.39 | 25.82 | 24.87 | 24.95 | 1,336,553 | -0.91(-3.52%) |
Aug 15, 2008 | 25.70 | 26.30 | 25.58 | 25.87 | 0 | +0.23(+0.90%) |
Aug 14, 2008 | 25.04 | 25.83 | 24.97 | 25.64 | 2,829,999 | +0.41(+1.64%) |
Aug 13, 2008 | 25.38 | 25.52 | 24.59 | 25.22 | 3,684,018 | -0.34(-1.32%) |
Aug 12, 2008 | 26.43 | 26.54 | 25.25 | 25.56 | 2,888,036 | -1.24(-4.63%) |
Aug 11, 2008 | 26.37 | 27.42 | 26.24 | 26.80 | 1,439,105 | +0.51(+1.92%) |
Aug 08, 2008 | 25.36 | 26.53 | 25.18 | 26.30 | 1,675,485 | +0.97(+3.84%) |
Aug 07, 2008 | 25.77 | 26.15 | 25.15 | 25.32 | 2,468,966 | -0.95(-3.62%) |
Aug 06, 2008 | 25.99 | 26.42 | 25.71 | 26.27 | 1,447,888 | +0.10(+0.40%) |
Aug 05, 2008 | 25.58 | 26.22 | 25.32 | 26.17 | 2,503,432 | +1.04(+4.13%) |
Aug 04, 2008 | 25.79 | 25.79 | 24.98 | 25.13 | 1,308,331 | -0.67(-2.61%) |
Aug 01, 2008 | 25.98 | 25.98 | 25.03 | 25.81 | 1,152,042 | +0.04(+0.15%) |
Jul 31, 2008 | 25.82 | 26.25 | 25.53 | 25.77 | 1,467,919 | -0.20(-0.77%) |
Jul 30, 2008 | 26.05 | 26.25 | 25.21 | 25.97 | 1,517,419 | +0.34(+1.32%) |
Jul 29, 2008 | 25.63 | 25.64 | 23.96 | 25.63 | 2,476,460 | +1.56(+6.46%) |
Jul 28, 2008 | 25.24 | 25.61 | 23.94 | 24.07 | 2,051,175 | -1.24(-4.90%) |
Jul 25, 2008 | 25.42 | 25.77 | 24.80 | 25.32 | 1,918,790 | -0.01(-0.03%) |
Jul 24, 2008 | 26.82 | 26.82 | 25.18 | 25.32 | 2,437,596 | -1.43(-5.33%) |
Jul 23, 2008 | 26.51 | 27.20 | 25.94 | 26.75 | 4,012,455 | +0.32(+1.22%) |
Jul 22, 2008 | 24.23 | 26.45 | 24.05 | 26.43 | 3,628,918 | +1.97(+8.05%) |
Jul 21, 2008 | 25.43 | 25.48 | 24.28 | 24.46 | 2,674,862 | -0.78(-3.10%) |
Jul 18, 2008 | 25.35 | 25.48 | 24.45 | 25.24 | 2,385,357 | +0.15(+0.58%) |
Jul 17, 2008 | 24.57 | 25.65 | 24.13 | 25.09 | 4,518,626 | +1.06(+4.40%) |
Jul 16, 2008 | 21.91 | 24.04 | 21.66 | 24.04 | 4,109,497 | +2.41(+11.16%) |
Jul 15, 2008 | 21.51 | 22.47 | 20.56 | 21.62 | 4,165,749 | -0.24(-1.09%) |
Jul 14, 2008 | 23.37 | 23.45 | 21.68 | 21.86 | 4,625,280 | -0.87(-3.84%) |
Jul 11, 2008 | 23.67 | 23.67 | 22.10 | 22.73 | 6,209,279 | -0.43(-1.85%) |
Jul 10, 2008 | 23.67 | 23.86 | 22.75 | 23.16 | 3,355,942 | -0.54(-2.29%) |
Jul 09, 2008 | 25.28 | 25.36 | 23.55 | 23.71 | 2,313,938 | -1.48(-5.87%) |
Jul 08, 2008 | 24.14 | 25.21 | 23.53 | 25.18 | 2,257,118 | +1.10(+4.58%) |
Jul 07, 2008 | 24.94 | 25.34 | 23.71 | 24.08 | 1,977,191 | -0.72(-2.90%) |
Jul 04, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | +0.00(+0.00%) |
Jul 03, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | -0.18(-0.74%) |
Jul 02, 2008 | 25.64 | 25.82 | 24.96 | 24.99 | 2,427,460 | -0.48(-1.90%) |
Jul 01, 2008 | 25.07 | 25.75 | 24.55 | 25.47 | 2,948,515 | -0.08(-0.33%) |
Jun 30, 2008 | 26.07 | 26.33 | 25.51 | 25.55 | 1,073,794 | -0.74(-2.83%) |
Jun 27, 2008 | 26.63 | 26.75 | 25.78 | 26.30 | 2,341,447 | -0.28(-1.04%) |
Jun 26, 2008 | 27.03 | 27.29 | 26.53 | 26.57 | 1,472,459 | -1.14(-4.12%) |
Jun 25, 2008 | 27.87 | 28.34 | 27.58 | 27.71 | 1,691,930 | +0.11(+0.42%) |
Jun 24, 2008 | 27.17 | 27.97 | 26.90 | 27.60 | 2,100,114 | +0.15(+0.56%) |
Jun 23, 2008 | 28.20 | 28.28 | 27.31 | 27.45 | 957,289 | -0.67(-2.40%) |
Jun 20, 2008 | 28.59 | 28.71 | 27.90 | 28.12 | 2,004,453 | -0.83(-2.86%) |
Jun 19, 2008 | 28.83 | 29.07 | 28.23 | 28.95 | 1,854,310 | +0.06(+0.21%) |
Jun 18, 2008 | 28.65 | 29.09 | 28.27 | 28.89 | 2,728,941 | -0.33(-1.13%) |
Jun 17, 2008 | 30.20 | 30.36 | 29.17 | 29.21 | 3,385,939 | -0.77(-2.56%) |
Jun 16, 2008 | 29.20 | 30.02 | 29.08 | 29.98 | 2,787,791 | +0.48(+1.64%) |
Jun 13, 2008 | 28.06 | 29.50 | 28.05 | 29.50 | 6,224,007 | +1.59(+5.68%) |
Jun 12, 2008 | 28.10 | 28.55 | 27.48 | 27.91 | 2,261,566 | +0.34(+1.25%) |
Jun 11, 2008 | 28.67 | 28.74 | 27.53 | 27.57 | 2,466,772 | -1.06(-3.69%) |
Jun 10, 2008 | 28.63 | 28.92 | 28.07 | 28.62 | 2,099,396 | +0.15(+0.51%) |
Jun 09, 2008 | 29.18 | 29.22 | 28.04 | 28.48 | 1,079,068 | -0.60(-2.06%) |
Jun 06, 2008 | 30.19 | 30.19 | 27.22 | 29.08 | 1,596,173 | -1.23(-4.05%) |
Jun 05, 2008 | 29.47 | 30.39 | 29.40 | 30.30 | 2,836,292 | +1.13(+3.89%) |
Jun 04, 2008 | 29.15 | 30.00 | 29.07 | 29.17 | 4,596,070 | -0.17(-0.57%) |
Jun 03, 2008 | 29.72 | 29.89 | 28.76 | 29.34 | 5,537,757 | -0.28(-0.96%) |
Jun 02, 2008 | 30.43 | 30.43 | 29.21 | 29.62 | 3,925,118 | -0.87(-2.84%) |
May 30, 2008 | 30.88 | 30.90 | 30.48 | 30.49 | 396,482 | -0.17(-0.55%) |
May 29, 2008 | 30.10 | 31.03 | 30.10 | 30.66 | 1,176,004 | +0.50(+1.65%) |
May 28, 2008 | 30.59 | 30.59 | 29.69 | 30.16 | 2,508,914 | -0.12(-0.40%) |
May 27, 2008 | 29.84 | 30.32 | 29.77 | 30.28 | 1,141,235 | +0.35(+1.18%) |
May 26, 2008 | 30.27 | 30.35 | 29.68 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.27 | 30.35 | 29.68 | 29.93 | 1,965,986 | -0.50(-1.64%) |
May 22, 2008 | 30.42 | 30.75 | 30.19 | 30.43 | 2,866,231 | +0.09(+0.30%) |
May 21, 2008 | 31.51 | 31.53 | 30.24 | 30.33 | 2,838,997 | -1.09(-3.46%) |
May 20, 2008 | 31.69 | 31.74 | 31.16 | 31.42 | 998,276 | -0.52(-1.63%) |
May 19, 2008 | 32.29 | 32.78 | 31.80 | 31.94 | 1,166,276 | -0.31(-0.95%) |
May 16, 2008 | 32.63 | 32.70 | 32.09 | 32.25 | 706,552 | -0.34(-1.06%) |
May 15, 2008 | 31.93 | 32.63 | 31.93 | 32.59 | 760,356 | +0.51(+1.60%) |
May 14, 2008 | 32.20 | 32.34 | 31.96 | 32.08 | 1,467,696 | +0.18(+0.55%) |
May 13, 2008 | 32.44 | 32.44 | 31.77 | 31.90 | 458,499 | -0.32(-1.00%) |
May 12, 2008 | 31.57 | 32.30 | 31.57 | 32.23 | 1,012,317 | +0.75(+2.39%) |
May 09, 2008 | 31.15 | 32.08 | 31.15 | 31.48 | 1,130,123 | -0.11(-0.36%) |
May 08, 2008 | 31.95 | 32.00 | 31.21 | 31.59 | 2,907,696 | -0.28(-0.89%) |
May 07, 2008 | 32.98 | 33.12 | 31.87 | 31.87 | 1,554,696 | -0.85(-2.60%) |
May 06, 2008 | 32.51 | 32.81 | 31.93 | 32.72 | 1,281,466 | +0.02(+0.05%) |
May 05, 2008 | 32.97 | 33.23 | 32.61 | 32.71 | 1,213,094 | -0.31(-0.95%) |
May 02, 2008 | 33.57 | 33.57 | 32.81 | 33.02 | 1,317,355 | +0.20(+0.61%) |
May 01, 2008 | 31.55 | 32.94 | 31.51 | 32.82 | 733,763 | +1.29(+4.08%) |
Apr 30, 2008 | 31.93 | 32.26 | 31.42 | 31.54 | 740,415 | -0.30(-0.94%) |
Apr 29, 2008 | 32.02 | 32.02 | 31.48 | 31.84 | 834,710 | -0.14(-0.43%) |
Apr 28, 2008 | 32.01 | 32.30 | 31.82 | 31.97 | 523,347 | +0.03(+0.10%) |
Apr 25, 2008 | 31.87 | 32.05 | 31.35 | 31.94 | 1,117,143 | +0.38(+1.21%) |
Apr 24, 2008 | 30.51 | 31.78 | 30.46 | 31.56 | 1,419,558 | +1.13(+3.70%) |
Apr 23, 2008 | 30.31 | 30.86 | 30.16 | 30.43 | 855,035 | +0.08(+0.28%) |
Apr 22, 2008 | 30.62 | 30.64 | 30.09 | 30.35 | 1,032,358 | -0.53(-1.71%) |
Apr 21, 2008 | 31.12 | 31.12 | 30.69 | 30.88 | 781,628 | -0.31(-1.01%) |
Apr 18, 2008 | 31.47 | 31.79 | 31.07 | 31.19 | 2,312,034 | +0.80(+2.62%) |
Apr 17, 2008 | 29.68 | 30.56 | 29.55 | 30.39 | 1,984,838 | +0.53(+1.77%) |
Apr 16, 2008 | 29.33 | 29.93 | 29.30 | 29.87 | 1,481,725 | +0.84(+2.90%) |
Apr 15, 2008 | 29.00 | 29.08 | 28.43 | 29.02 | 1,857,936 | +0.36(+1.26%) |
Apr 14, 2008 | 29.08 | 29.17 | 28.55 | 28.66 | 1,225,955 | -0.57(-1.94%) |
Apr 11, 2008 | 29.46 | 29.93 | 29.09 | 29.23 | 2,004,787 | -0.61(-2.03%) |
Apr 10, 2008 | 29.87 | 30.39 | 29.62 | 29.84 | 1,703,814 | -0.09(-0.31%) |
Apr 09, 2008 | 31.03 | 31.11 | 29.93 | 29.93 | 2,565,800 | -1.03(-3.32%) |
Apr 08, 2008 | 31.07 | 31.40 | 30.72 | 30.95 | 1,286,869 | -0.43(-1.37%) |
Apr 07, 2008 | 31.35 | 31.84 | 31.09 | 31.38 | 1,261,754 | +0.54(+1.76%) |
Apr 04, 2008 | 31.38 | 31.45 | 30.75 | 30.84 | 1,606,254 | -0.42(-1.35%) |
Apr 03, 2008 | 30.79 | 31.70 | 30.39 | 31.26 | 2,662,183 | +0.34(+1.09%) |
Apr 02, 2008 | 31.03 | 31.64 | 30.66 | 30.92 | 1,987,862 | +0.07(+0.22%) |
Apr 01, 2008 | 29.67 | 30.93 | 29.24 | 30.86 | 6,367,954 | +2.31(+8.09%) |
Mar 31, 2008 | 28.40 | 29.05 | 27.89 | 28.55 | 1,869,552 | +0.25(+0.89%) |
Mar 28, 2008 | 29.05 | 29.33 | 28.22 | 28.30 | 6,054,490 | -0.78(-2.69%) |
Mar 27, 2008 | 30.26 | 30.40 | 28.90 | 29.08 | 6,063,752 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,705,184 | -0.68(-2.21%) |
Mar 25, 2008 | 30.76 | 31.29 | 30.33 | 30.86 | 2,743,245 | +0.21(+0.70%) |
Mar 24, 2008 | 30.59 | 31.52 | 30.26 | 30.65 | 7,316,713 | +0.44(+1.45%) |
Mar 21, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +0.00(+0.00%) |
Mar 20, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +2.06(+7.32%) |
Mar 19, 2008 | 29.67 | 29.87 | 28.03 | 28.15 | 5,368,912 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.35 | 27.64 | 29.25 | 7,772,903 | +3.01(+11.48%) |
Mar 17, 2008 | 27.18 | 27.64 | 24.67 | 26.23 | 8,907,915 | -2.71(-9.37%) |
Mar 14, 2008 | 31.38 | 31.38 | 28.66 | 28.95 | 8,706,665 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.21 | 29.23 | 30.95 | 3,934,304 | +0.41(+1.35%) |
Mar 12, 2008 | 31.38 | 31.71 | 30.47 | 30.53 | 2,217,013 | -0.62(-1.99%) |
Mar 11, 2008 | 30.44 | 31.15 | 29.31 | 31.15 | 12,429,965 | +2.34(+8.14%) |
Mar 10, 2008 | 30.13 | 30.33 | 28.80 | 28.81 | 7,245,180 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.64 | 30.24 | 3,817,680 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.31 | 30.41 | 1,924,977 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,688 | +0.04(+0.12%) |
Mar 04, 2008 | 31.48 | 31.77 | 30.95 | 31.65 | 3,194,013 | -0.21(-0.67%) |