Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.64 | 17.12 | 16.59 | 16.90 | 138,985 | +0.57(+3.52%) |
Mar 30, 2009 | 16.35 | 16.48 | 16.14 | 16.32 | 125,168 | -1.55(-8.66%) |
Mar 26, 2009 | 17.73 | 17.99 | 17.60 | 17.87 | 226,386 | +0.10(+0.54%) |
Mar 25, 2009 | 17.55 | 17.87 | 17.34 | 17.77 | 139,029 | +0.48(+2.76%) |
Mar 24, 2009 | 17.46 | 17.76 | 17.27 | 17.30 | 58,091 | -0.67(-3.73%) |
Mar 23, 2009 | 17.52 | 17.96 | 17.50 | 17.96 | 112,964 | +1.28(+7.65%) |
Mar 20, 2009 | 16.95 | 17.05 | 16.66 | 16.69 | 151,891 | -0.32(-1.89%) |
Mar 19, 2009 | 17.45 | 17.47 | 16.94 | 17.01 | 214,449 | -0.03(-0.16%) |
Mar 18, 2009 | 16.30 | 17.14 | 16.12 | 17.04 | 163,063 | +0.66(+4.05%) |
Mar 17, 2009 | 15.89 | 16.38 | 15.83 | 16.37 | 145,197 | +0.53(+3.34%) |
Mar 16, 2009 | 16.03 | 16.28 | 15.84 | 15.84 | 190,079 | +0.04(+0.28%) |
Mar 13, 2009 | 15.76 | 15.80 | 15.43 | 15.80 | 0 | +0.21(+1.34%) |
Mar 12, 2009 | 14.94 | 15.68 | 14.81 | 15.59 | 164,858 | +0.64(+4.29%) |
Mar 11, 2009 | 15.17 | 15.35 | 14.75 | 14.95 | 600,314 | +0.20(+1.37%) |
Mar 10, 2009 | 14.38 | 14.85 | 14.38 | 14.75 | 650,660 | +0.91(+6.55%) |
Mar 09, 2009 | 13.71 | 14.11 | 13.69 | 13.84 | 264,695 | -0.47(-3.26%) |
Mar 06, 2009 | 14.32 | 14.54 | 13.99 | 14.31 | 0 | +0.08(+0.59%) |
Mar 05, 2009 | 14.50 | 14.65 | 14.07 | 14.22 | 120,641 | -0.80(-5.32%) |
Mar 04, 2009 | 15.01 | 15.30 | 14.80 | 15.02 | 699,427 | +0.31(+2.10%) |
Mar 02, 2009 | 15.01 | 15.16 | 14.66 | 14.71 | 206,296 | -0.88(-5.63%) |
Feb 27, 2009 | 15.46 | 15.96 | 15.46 | 15.59 | 0 | -0.21(-1.35%) |
Feb 26, 2009 | 16.12 | 16.26 | 15.80 | 15.80 | 413,856 | +0.20(+1.30%) |
Feb 25, 2009 | 15.70 | 15.85 | 15.20 | 15.60 | 227,392 | -0.33(-2.05%) |
Feb 24, 2009 | 15.34 | 16.02 | 15.31 | 15.93 | 166,861 | +0.73(+4.81%) |
Feb 23, 2009 | 15.91 | 16.03 | 15.16 | 15.20 | 215,730 | -0.66(-4.15%) |
Feb 20, 2009 | 15.52 | 16.06 | 15.51 | 15.85 | 332,460 | -0.17(-1.05%) |
Feb 19, 2009 | 16.46 | 16.52 | 15.99 | 16.02 | 461,346 | -0.02(-0.11%) |
Feb 18, 2009 | 16.11 | 16.20 | 15.85 | 16.04 | 81,035 | +0.01(+0.03%) |
Feb 17, 2009 | 16.13 | 16.28 | 15.99 | 16.03 | 137,048 | -1.34(-7.74%) |
Feb 13, 2009 | 17.46 | 17.59 | 17.31 | 17.38 | 289,904 | -0.17(-0.99%) |
Feb 12, 2009 | 17.06 | 17.55 | 16.94 | 17.55 | 284,270 | -0.02(-0.10%) |
Feb 11, 2009 | 17.73 | 17.78 | 17.32 | 17.57 | 193,831 | +0.12(+0.68%) |
Feb 10, 2009 | 18.21 | 18.43 | 17.37 | 17.45 | 212,606 | -0.83(-4.52%) |
Feb 09, 2009 | 18.31 | 18.39 | 18.09 | 18.28 | 75,371 | +0.16(+0.90%) |
Feb 06, 2009 | 17.94 | 18.28 | 17.93 | 18.12 | 88,902 | +0.35(+1.95%) |
Feb 05, 2009 | 17.48 | 18.05 | 17.19 | 17.77 | 249,227 | +0.14(+0.78%) |
Feb 04, 2009 | 17.57 | 18.04 | 17.51 | 17.63 | 183,690 | -0.26(-1.45%) |
Feb 03, 2009 | 17.50 | 18.06 | 17.41 | 17.89 | 111,493 | +0.56(+3.21%) |
Feb 02, 2009 | 17.01 | 17.54 | 17.01 | 17.33 | 181,763 | -0.29(-1.63%) |
Jan 30, 2009 | 17.82 | 17.92 | 17.51 | 17.62 | 0 | -0.02(-0.13%) |
Jan 29, 2009 | 18.15 | 18.16 | 17.60 | 17.64 | 378,842 | -1.05(-5.60%) |
Jan 28, 2009 | 18.58 | 18.89 | 18.49 | 18.69 | 307,047 | +0.77(+4.30%) |
Jan 27, 2009 | 17.60 | 18.01 | 17.43 | 17.92 | 202,745 | +0.24(+1.37%) |
Jan 26, 2009 | 17.67 | 18.05 | 17.43 | 17.68 | 212,341 | +0.27(+1.55%) |
Jan 23, 2009 | 16.79 | 17.54 | 16.66 | 17.41 | 289,788 | +0.01(+0.03%) |
Jan 22, 2009 | 17.31 | 17.61 | 17.01 | 17.40 | 712,317 | -0.50(-2.80%) |
Jan 21, 2009 | 17.39 | 17.92 | 17.15 | 17.90 | 417,063 | +0.89(+5.26%) |
Jan 20, 2009 | 17.75 | 17.84 | 16.97 | 17.01 | 245,217 | -1.81(-9.60%) |
Jan 16, 2009 | 19.13 | 19.20 | 18.31 | 18.81 | 132,883 | -0.01(-0.06%) |
Jan 15, 2009 | 18.59 | 19.00 | 18.16 | 18.83 | 522,098 | +0.21(+1.12%) |
Jan 14, 2009 | 18.75 | 18.81 | 18.46 | 18.62 | 479,770 | -0.90(-4.61%) |
Jan 13, 2009 | 19.35 | 19.57 | 19.26 | 19.52 | 212,398 | -0.46(-2.28%) |
Jan 12, 2009 | 20.43 | 20.43 | 19.80 | 19.97 | 213,558 | -0.50(-2.43%) |
Jan 09, 2009 | 20.99 | 20.99 | 20.42 | 20.47 | 233,637 | -0.87(-4.08%) |
Jan 08, 2009 | 21.13 | 21.37 | 20.90 | 21.34 | 213,430 | +0.16(+0.74%) |
Jan 07, 2009 | 21.28 | 21.46 | 20.97 | 21.18 | 640,909 | -0.26(-1.21%) |
Jan 06, 2009 | 21.32 | 21.56 | 21.06 | 21.44 | 892,214 | +0.12(+0.55%) |
Jan 05, 2009 | 21.11 | 21.51 | 21.07 | 21.32 | 260,195 | -0.23(-1.07%) |
Jan 02, 2009 | 21.21 | 21.63 | 21.17 | 21.55 | 0 | +0.27(+1.27%) |
Jan 01, 2009 | 20.96 | 21.53 | 20.96 | 21.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.96 | 21.53 | 20.96 | 21.28 | 419,359 | +0.07(+0.35%) |
Dec 30, 2008 | 20.86 | 21.21 | 20.85 | 21.21 | 314,643 | +0.66(+3.20%) |
Dec 29, 2008 | 21.04 | 21.04 | 20.50 | 20.55 | 78,691 | -0.25(-1.19%) |
Dec 26, 2008 | 21.00 | 21.01 | 20.64 | 20.80 | 71,260 | +0.10(+0.46%) |
Dec 24, 2008 | 20.31 | 21.34 | 19.93 | 20.70 | 216,152 | +0.22(+1.07%) |
Dec 23, 2008 | 20.88 | 20.88 | 20.41 | 20.49 | 103,098 | -0.94(-4.39%) |
Dec 22, 2008 | 21.66 | 21.80 | 21.18 | 21.42 | 191,860 | -0.23(-1.04%) |
Dec 19, 2008 | 21.86 | 22.09 | 21.50 | 21.65 | 122,948 | -0.33(-1.51%) |
Dec 18, 2008 | 22.73 | 22.91 | 21.82 | 21.98 | 326,384 | -0.73(-3.20%) |
Dec 17, 2008 | 22.18 | 22.88 | 22.18 | 22.71 | 455,630 | +0.17(+0.77%) |
Dec 16, 2008 | 21.11 | 22.62 | 21.11 | 22.53 | 152,321 | +1.46(+6.94%) |
Dec 15, 2008 | 20.87 | 21.16 | 20.73 | 21.07 | 528,076 | +0.28(+1.35%) |
Dec 12, 2008 | 19.93 | 20.82 | 19.93 | 20.79 | 158,653 | +0.24(+1.18%) |
Dec 11, 2008 | 20.55 | 21.00 | 20.37 | 20.55 | 532,153 | +0.16(+0.77%) |
Dec 10, 2008 | 20.05 | 20.46 | 20.01 | 20.39 | 116,347 | +0.70(+3.54%) |
Dec 09, 2008 | 19.60 | 20.11 | 19.50 | 19.69 | 406,791 | -0.27(-1.35%) |
Dec 08, 2008 | 19.48 | 20.14 | 19.48 | 19.96 | 281,851 | +0.80(+4.20%) |
Dec 05, 2008 | 18.44 | 19.24 | 18.15 | 19.16 | 177,424 | +0.30(+1.61%) |
Dec 04, 2008 | 18.85 | 19.25 | 18.54 | 18.85 | 130,850 | -0.56(-2.87%) |
Dec 03, 2008 | 18.90 | 19.41 | 18.64 | 19.41 | 171,806 | +0.25(+1.29%) |
Dec 02, 2008 | 18.66 | 19.25 | 18.59 | 19.16 | 336,204 | +1.24(+6.94%) |
Dec 01, 2008 | 18.45 | 18.49 | 17.91 | 17.92 | 116,782 | -1.36(-7.06%) |
Nov 28, 2008 | 19.03 | 19.32 | 18.97 | 19.28 | 100,795 | -0.11(-0.58%) |
Nov 26, 2008 | 18.79 | 19.48 | 18.72 | 19.39 | 383,547 | +0.10(+0.53%) |
Nov 25, 2008 | 19.44 | 19.59 | 18.77 | 19.29 | 142,135 | +0.64(+3.41%) |
Nov 24, 2008 | 18.07 | 19.01 | 18.01 | 18.66 | 86,917 | +1.12(+6.38%) |
Nov 21, 2008 | 17.40 | 17.54 | 16.47 | 17.54 | 313,566 | +1.37(+8.46%) |
Nov 20, 2008 | 17.07 | 17.48 | 16.11 | 16.17 | 242,922 | -0.92(-5.40%) |
Nov 19, 2008 | 18.17 | 18.31 | 17.09 | 17.09 | 160,408 | -1.15(-6.32%) |
Nov 18, 2008 | 18.12 | 18.61 | 17.75 | 18.25 | 458,477 | -0.01(-0.03%) |
Nov 17, 2008 | 18.44 | 18.89 | 18.13 | 18.25 | 525,598 | -0.64(-3.39%) |
Nov 14, 2008 | 19.16 | 19.71 | 18.83 | 18.89 | 410,884 | -1.20(-5.99%) |
Nov 13, 2008 | 18.50 | 20.14 | 17.88 | 20.10 | 501,479 | +1.87(+10.25%) |
Nov 12, 2008 | 18.73 | 18.85 | 18.20 | 18.23 | 261,034 | -0.76(-4.00%) |
Nov 11, 2008 | 19.43 | 19.43 | 18.70 | 18.99 | 276,056 | -0.66(-3.38%) |
Nov 10, 2008 | 20.35 | 20.40 | 19.35 | 19.65 | 156,366 | -0.79(-3.88%) |
Nov 07, 2008 | 19.78 | 20.45 | 19.78 | 20.45 | 347,292 | +1.24(+6.44%) |
Nov 06, 2008 | 20.06 | 20.42 | 19.06 | 19.21 | 384,092 | -1.34(-6.54%) |
Nov 05, 2008 | 21.19 | 21.86 | 20.54 | 20.55 | 307,976 | -0.92(-4.30%) |
Nov 04, 2008 | 20.56 | 21.55 | 20.56 | 21.48 | 275,237 | +1.66(+8.38%) |
Nov 03, 2008 | 19.61 | 20.12 | 19.60 | 19.82 | 508,400 | -0.13(-0.65%) |
Oct 31, 2008 | 19.06 | 20.14 | 19.06 | 19.95 | 109,401 | +0.59(+3.02%) |
Oct 30, 2008 | 19.53 | 19.71 | 18.98 | 19.36 | 160,283 | +0.64(+3.43%) |
Oct 29, 2008 | 18.21 | 19.13 | 18.21 | 18.72 | 220,497 | +0.59(+3.26%) |
Oct 28, 2008 | 17.01 | 18.25 | 16.46 | 18.13 | 326,777 | +1.59(+9.59%) |
Oct 27, 2008 | 16.77 | 17.30 | 16.54 | 16.54 | 366,087 | -1.27(-7.14%) |
Oct 24, 2008 | 17.01 | 18.08 | 16.69 | 17.81 | 194,684 | -1.06(-5.63%) |
Oct 23, 2008 | 18.50 | 19.29 | 18.05 | 18.88 | 343,410 | +0.01(+0.03%) |
Oct 22, 2008 | 19.84 | 19.96 | 18.57 | 18.87 | 122,827 | -2.27(-10.72%) |
Oct 21, 2008 | 21.75 | 21.86 | 21.03 | 21.14 | 201,863 | -1.59(-6.99%) |
Oct 20, 2008 | 22.18 | 22.72 | 21.97 | 22.72 | 237,525 | +0.83(+3.80%) |
Oct 17, 2008 | 21.49 | 22.82 | 21.35 | 21.89 | 442,092 | -0.57(-2.55%) |
Oct 16, 2008 | 21.50 | 22.49 | 20.81 | 22.47 | 450,568 | +1.61(+7.72%) |
Oct 15, 2008 | 22.69 | 22.79 | 20.86 | 20.86 | 149,461 | -2.31(-9.98%) |
Oct 14, 2008 | 24.14 | 24.40 | 22.72 | 23.17 | 352,126 | -0.53(-2.25%) |
Oct 13, 2008 | 22.07 | 23.70 | 22.07 | 23.70 | 503,166 | +2.94(+14.17%) |
Oct 10, 2008 | 20.04 | 21.87 | 19.18 | 20.76 | 1,046,990 | -0.77(-3.58%) |
Oct 09, 2008 | 23.59 | 23.59 | 21.38 | 21.53 | 568,445 | -1.76(-7.54%) |
Oct 08, 2008 | 24.10 | 24.48 | 23.07 | 23.29 | 737,289 | -0.52(-2.20%) |
Oct 07, 2008 | 25.34 | 25.38 | 23.63 | 23.81 | 832,331 | -0.43(-1.76%) |
Oct 06, 2008 | 24.83 | 25.01 | 23.43 | 24.24 | 628,665 | -1.14(-4.50%) |
Oct 03, 2008 | 25.58 | 26.57 | 25.33 | 25.38 | 403,308 | +0.20(+0.80%) |
Oct 02, 2008 | 25.97 | 25.97 | 25.13 | 25.18 | 360,167 | -1.25(-4.75%) |
Oct 01, 2008 | 25.94 | 26.56 | 25.79 | 26.43 | 567,194 | +0.29(+1.10%) |
Sep 30, 2008 | 25.66 | 26.15 | 25.61 | 26.15 | 430,413 | +0.84(+3.34%) |
Sep 29, 2008 | 26.58 | 26.67 | 24.64 | 25.30 | 287,634 | -2.53(-9.10%) |
Sep 26, 2008 | 27.60 | 27.84 | 27.46 | 27.83 | 0 | +0.10(+0.35%) |
Sep 25, 2008 | 27.69 | 27.92 | 27.61 | 27.74 | 412,891 | +0.84(+3.14%) |
Sep 24, 2008 | 27.41 | 27.41 | 26.79 | 26.89 | 190,385 | -0.15(-0.56%) |
Sep 23, 2008 | 27.54 | 27.67 | 26.80 | 27.05 | 224,068 | -0.33(-1.21%) |
Sep 22, 2008 | 28.13 | 28.15 | 27.37 | 27.38 | 263,951 | -0.69(-2.47%) |
Sep 19, 2008 | 27.86 | 29.64 | 26.98 | 28.07 | 0 | +1.84(+7.01%) |
Sep 18, 2008 | 25.66 | 26.50 | 25.05 | 26.23 | 1,788,712 | +1.23(+4.93%) |
Sep 17, 2008 | 25.46 | 25.80 | 24.72 | 25.00 | 406,862 | -0.89(-3.44%) |
Sep 16, 2008 | 25.19 | 26.00 | 25.18 | 25.89 | 378,781 | +0.46(+1.79%) |
Sep 15, 2008 | 25.52 | 25.79 | 25.24 | 25.43 | 378,529 | -1.29(-4.82%) |
Sep 12, 2008 | 26.18 | 26.82 | 26.12 | 26.72 | 240,740 | +0.65(+2.50%) |
Sep 11, 2008 | 25.40 | 26.07 | 25.35 | 26.07 | 192,628 | +0.02(+0.09%) |
Sep 10, 2008 | 26.26 | 26.33 | 25.91 | 26.04 | 374,471 | -0.03(-0.13%) |
Sep 09, 2008 | 26.79 | 27.01 | 26.08 | 26.08 | 331,398 | -1.03(-3.80%) |
Sep 08, 2008 | 27.43 | 27.43 | 26.72 | 27.11 | 415,534 | +0.43(+1.60%) |
Sep 05, 2008 | 26.46 | 26.68 | 26.22 | 26.68 | 0 | -0.15(-0.57%) |
Sep 04, 2008 | 28.08 | 28.08 | 26.81 | 26.83 | 277,005 | -1.49(-5.26%) |
Sep 03, 2008 | 28.28 | 28.44 | 28.13 | 28.32 | 544,700 | +0.20(+0.72%) |
Sep 02, 2008 | 28.42 | 28.51 | 28.09 | 28.12 | 346,556 | -0.03(-0.12%) |
Aug 29, 2008 | 28.26 | 28.39 | 28.14 | 28.15 | 100,715 | -0.16(-0.56%) |
Aug 28, 2008 | 28.33 | 28.37 | 28.19 | 28.31 | 103,930 | +0.44(+1.57%) |
Aug 27, 2008 | 27.68 | 27.92 | 27.67 | 27.87 | 51,383 | +0.42(+1.54%) |
Aug 26, 2008 | 27.24 | 27.60 | 27.24 | 27.45 | 390,736 | +0.14(+0.49%) |
Aug 25, 2008 | 27.65 | 27.80 | 27.28 | 27.32 | 187,987 | -0.69(-2.47%) |
Aug 22, 2008 | 27.95 | 28.11 | 27.88 | 28.01 | 438,176 | +0.37(+1.34%) |
Aug 21, 2008 | 27.47 | 27.71 | 27.43 | 27.64 | 138,038 | +0.06(+0.22%) |
Aug 20, 2008 | 27.42 | 27.60 | 27.32 | 27.57 | 176,514 | +0.02(+0.06%) |
Aug 19, 2008 | 27.57 | 27.68 | 27.40 | 27.56 | 338,261 | -0.41(-1.47%) |
Aug 18, 2008 | 28.41 | 28.52 | 27.87 | 27.97 | 180,718 | -0.23(-0.83%) |
Aug 15, 2008 | 28.13 | 28.28 | 28.07 | 28.20 | 0 | -0.12(-0.41%) |
Aug 14, 2008 | 28.33 | 28.58 | 28.23 | 28.32 | 322,106 | -0.48(-1.68%) |
Aug 13, 2008 | 28.98 | 29.00 | 28.51 | 28.80 | 229,370 | -0.50(-1.69%) |
Aug 12, 2008 | 29.44 | 29.61 | 29.21 | 29.30 | 286,912 | -0.24(-0.80%) |
Aug 11, 2008 | 29.35 | 29.71 | 29.35 | 29.53 | 184,054 | +0.28(+0.96%) |
Aug 08, 2008 | 28.63 | 29.34 | 28.63 | 29.25 | 223,039 | +0.01(+0.02%) |
Aug 07, 2008 | 29.58 | 29.65 | 29.19 | 29.25 | 720,425 | -0.69(-2.29%) |
Aug 06, 2008 | 29.65 | 30.02 | 29.48 | 29.93 | 116,123 | -0.12(-0.39%) |
Aug 05, 2008 | 29.69 | 30.12 | 29.65 | 30.05 | 507,396 | +0.86(+2.95%) |
Aug 04, 2008 | 29.21 | 29.42 | 29.18 | 29.19 | 249,031 | -0.17(-0.59%) |
Aug 01, 2008 | 29.76 | 29.80 | 29.32 | 29.36 | 175,624 | -0.68(-2.27%) |
Jul 31, 2008 | 30.13 | 30.33 | 30.04 | 30.04 | 164,984 | -0.12(-0.41%) |
Jul 30, 2008 | 29.99 | 30.25 | 29.89 | 30.17 | 264,752 | +0.08(+0.26%) |
Jul 29, 2008 | 30.09 | 30.11 | 29.51 | 30.09 | 228,186 | +0.82(+2.81%) |
Jul 28, 2008 | 29.82 | 29.91 | 29.27 | 29.27 | 249,879 | -0.47(-1.59%) |
Jul 25, 2008 | 29.53 | 29.84 | 29.47 | 29.74 | 330,929 | -0.00(-0.01%) |
Jul 24, 2008 | 30.34 | 30.36 | 29.69 | 29.74 | 365,033 | -0.86(-2.82%) |
Jul 23, 2008 | 30.69 | 30.73 | 30.49 | 30.61 | 312,137 | +0.39(+1.28%) |
Jul 22, 2008 | 29.77 | 30.25 | 29.68 | 30.22 | 434,099 | -0.35(-1.14%) |
Jul 21, 2008 | 30.65 | 30.79 | 30.44 | 30.57 | 139,995 | -0.26(-0.86%) |
Jul 18, 2008 | 30.47 | 30.87 | 30.33 | 30.83 | 259,877 | +0.47(+1.54%) |
Jul 17, 2008 | 30.16 | 30.42 | 29.98 | 30.36 | 907,510 | +0.78(+2.64%) |
Jul 16, 2008 | 28.83 | 29.59 | 28.83 | 29.58 | 754,748 | +0.62(+2.16%) |
Jul 15, 2008 | 29.01 | 29.29 | 28.61 | 28.96 | 869,748 | -0.57(-1.92%) |
Jul 14, 2008 | 29.94 | 29.99 | 29.45 | 29.53 | 391,657 | -0.17(-0.57%) |
Jul 11, 2008 | 29.84 | 30.00 | 29.40 | 29.70 | 517,897 | -0.66(-2.19%) |
Jul 10, 2008 | 30.20 | 30.39 | 30.09 | 30.36 | 324,804 | +0.21(+0.71%) |
Jul 09, 2008 | 30.62 | 30.74 | 30.15 | 30.15 | 651,635 | -0.29(-0.96%) |
Jul 08, 2008 | 30.21 | 30.47 | 29.98 | 30.44 | 323,299 | +0.38(+1.25%) |
Jul 07, 2008 | 30.20 | 30.36 | 29.88 | 30.06 | 809,436 | -0.47(-1.53%) |
Jul 04, 2008 | 30.74 | 30.80 | 30.34 | 30.53 | 511,308 | +0.00(+0.00%) |
Jul 03, 2008 | 30.74 | 30.80 | 30.34 | 30.53 | 511,308 | +0.20(+0.65%) |
Jul 02, 2008 | 30.71 | 30.84 | 30.26 | 30.33 | 318,399 | +0.10(+0.33%) |
Jul 01, 2008 | 30.15 | 30.29 | 29.72 | 30.23 | 562,660 | -0.22(-0.72%) |
Jun 30, 2008 | 30.64 | 30.84 | 30.45 | 30.45 | 430,823 | -0.19(-0.61%) |
Jun 27, 2008 | 30.78 | 30.89 | 30.56 | 30.64 | 284,126 | +0.19(+0.61%) |
Jun 26, 2008 | 30.93 | 31.01 | 30.45 | 30.45 | 394,602 | -0.98(-3.11%) |
Jun 25, 2008 | 31.19 | 31.69 | 31.11 | 31.43 | 459,471 | -0.09(-0.29%) |
Jun 24, 2008 | 31.49 | 31.70 | 31.42 | 31.52 | 299,827 | -0.25(-0.80%) |
Jun 23, 2008 | 31.87 | 31.97 | 31.66 | 31.77 | 178,281 | -0.13(-0.41%) |
Jun 20, 2008 | 32.07 | 32.18 | 31.78 | 31.90 | 211,884 | -0.51(-1.56%) |
Jun 19, 2008 | 32.19 | 32.45 | 32.13 | 32.41 | 201,883 | +0.00(+0.00%) |
Jun 18, 2008 | 32.43 | 32.50 | 32.13 | 32.41 | 213,580 | -0.49(-1.49%) |
Jun 17, 2008 | 33.19 | 33.32 | 32.90 | 32.90 | 179,084 | +0.02(+0.05%) |
Jun 16, 2008 | 32.77 | 32.99 | 32.61 | 32.88 | 276,689 | -0.11(-0.32%) |
Jun 13, 2008 | 32.67 | 33.03 | 32.67 | 32.99 | 350,375 | +0.41(+1.24%) |
Jun 12, 2008 | 32.54 | 32.78 | 32.46 | 32.58 | 308,892 | +0.31(+0.96%) |
Jun 11, 2008 | 32.57 | 32.64 | 32.27 | 32.27 | 479,326 | -0.34(-1.05%) |
Jun 10, 2008 | 32.73 | 32.91 | 32.50 | 32.62 | 973,872 | -0.47(-1.43%) |
Jun 09, 2008 | 33.43 | 33.43 | 32.94 | 33.09 | 652,490 | -0.29(-0.86%) |
Jun 06, 2008 | 33.76 | 33.89 | 33.38 | 33.38 | 754,259 | -1.07(-3.12%) |
Jun 05, 2008 | 34.03 | 34.45 | 33.89 | 34.45 | 717,450 | +0.47(+1.37%) |
Jun 04, 2008 | 33.94 | 34.24 | 33.89 | 33.98 | 445,122 | -0.20(-0.58%) |
Jun 03, 2008 | 34.43 | 34.49 | 34.03 | 34.18 | 1,030,140 | -0.10(-0.28%) |
Jun 02, 2008 | 34.51 | 34.51 | 34.13 | 34.28 | 715,518 | -0.85(-2.42%) |
May 30, 2008 | 35.00 | 35.24 | 34.99 | 35.12 | 163,115 | +0.16(+0.45%) |
May 29, 2008 | 34.75 | 35.12 | 34.64 | 34.97 | 386,627 | -0.20(-0.58%) |
May 28, 2008 | 35.13 | 35.20 | 34.85 | 35.17 | 363,032 | +0.01(+0.03%) |
May 27, 2008 | 35.14 | 35.33 | 34.94 | 35.16 | 820,376 | -0.30(-0.84%) |
May 26, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 520,549 | -0.55(-1.52%) |
May 22, 2008 | 35.83 | 36.12 | 35.83 | 36.00 | 175,094 | +0.19(+0.52%) |
May 21, 2008 | 36.09 | 36.24 | 35.78 | 35.82 | 324,029 | -0.44(-1.21%) |
May 20, 2008 | 36.31 | 36.42 | 36.10 | 36.26 | 189,276 | -0.14(-0.39%) |
May 19, 2008 | 36.54 | 36.67 | 36.37 | 36.40 | 138,055 | -0.34(-0.93%) |
May 16, 2008 | 36.40 | 36.76 | 36.28 | 36.74 | 230,760 | +0.15(+0.42%) |
May 15, 2008 | 36.20 | 36.63 | 36.18 | 36.59 | 1,510,737 | +0.46(+1.28%) |
May 14, 2008 | 36.21 | 36.40 | 36.13 | 36.13 | 707,294 | +0.11(+0.30%) |
May 13, 2008 | 35.98 | 36.12 | 35.95 | 36.02 | 986,994 | -0.27(-0.74%) |
May 12, 2008 | 35.88 | 36.30 | 35.86 | 36.29 | 110,990 | +0.61(+1.72%) |
May 09, 2008 | 35.53 | 35.80 | 35.51 | 35.68 | 374,162 | -0.12(-0.35%) |
May 08, 2008 | 35.70 | 35.97 | 35.66 | 35.80 | 568,815 | +0.50(+1.40%) |
May 07, 2008 | 35.78 | 35.95 | 35.30 | 35.30 | 1,206,076 | -0.95(-2.61%) |
May 06, 2008 | 35.84 | 36.31 | 35.73 | 36.25 | 264,436 | +0.25(+0.69%) |
May 05, 2008 | 35.81 | 36.12 | 35.81 | 36.00 | 375,104 | +0.23(+0.64%) |
May 02, 2008 | 35.96 | 36.09 | 35.60 | 35.77 | 3,040,554 | -0.01(-0.02%) |
May 01, 2008 | 35.01 | 35.84 | 35.01 | 35.78 | 1,165,111 | +0.50(+1.41%) |
Apr 30, 2008 | 35.06 | 35.55 | 35.05 | 35.28 | 1,949,961 | +0.13(+0.38%) |
Apr 29, 2008 | 35.18 | 35.30 | 35.07 | 35.15 | 1,248,022 | -0.43(-1.20%) |
Apr 28, 2008 | 35.61 | 35.78 | 35.51 | 35.57 | 490,434 | +0.02(+0.06%) |
Apr 25, 2008 | 35.46 | 35.61 | 35.29 | 35.55 | 160,715 | +0.16(+0.46%) |
Apr 24, 2008 | 35.17 | 35.52 | 34.96 | 35.39 | 1,272,199 | -0.24(-0.68%) |
Apr 23, 2008 | 35.39 | 35.71 | 35.22 | 35.63 | 283,345 | -0.01(-0.03%) |
Apr 22, 2008 | 35.71 | 35.81 | 35.50 | 35.64 | 287,645 | -0.46(-1.26%) |
Apr 21, 2008 | 36.08 | 36.17 | 35.84 | 36.10 | 461,728 | +0.06(+0.17%) |
Apr 18, 2008 | 35.92 | 36.12 | 35.73 | 36.04 | 1,449,448 | +0.43(+1.22%) |
Apr 17, 2008 | 35.50 | 35.74 | 35.45 | 35.60 | 1,892,839 | -0.43(-1.19%) |
Apr 16, 2008 | 35.47 | 36.05 | 35.47 | 36.03 | 789,012 | +1.05(+2.99%) |
Apr 15, 2008 | 34.93 | 35.06 | 34.73 | 34.98 | 511,157 | +0.29(+0.83%) |
Apr 14, 2008 | 34.42 | 34.78 | 34.34 | 34.70 | 861,892 | +0.35(+1.02%) |
Apr 11, 2008 | 34.77 | 34.85 | 34.32 | 34.35 | 1,013,371 | -0.70(-2.01%) |
Apr 10, 2008 | 35.00 | 35.18 | 34.70 | 35.05 | 745,426 | -0.24(-0.67%) |
Apr 09, 2008 | 35.55 | 35.55 | 35.18 | 35.29 | 636,656 | -0.27(-0.76%) |
Apr 08, 2008 | 35.45 | 35.57 | 35.34 | 35.56 | 1,722,810 | -0.37(-1.02%) |
Apr 07, 2008 | 36.09 | 36.11 | 35.84 | 35.92 | 2,025,885 | +0.17(+0.49%) |
Apr 04, 2008 | 35.71 | 35.94 | 35.42 | 35.75 | 4,295,957 | +0.21(+0.60%) |
Apr 03, 2008 | 35.09 | 35.66 | 35.01 | 35.54 | 863,301 | -0.04(-0.11%) |
Apr 02, 2008 | 35.52 | 35.71 | 35.32 | 35.57 | 1,255,446 | +0.08(+0.22%) |