Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.35 | 17.35 | 16.76 | 16.92 | 280,841 | -0.20(-1.15%) |
Apr 29, 2009 | 16.87 | 17.28 | 16.81 | 17.11 | 180,293 | +0.51(+3.06%) |
Apr 28, 2009 | 16.40 | 16.86 | 16.40 | 16.61 | 51,574 | -0.04(-0.25%) |
Apr 27, 2009 | 16.52 | 16.80 | 16.46 | 16.65 | 175,997 | -0.30(-1.76%) |
Apr 24, 2009 | 16.58 | 17.03 | 16.58 | 16.95 | 163,637 | +0.62(+3.77%) |
Apr 23, 2009 | 16.14 | 16.42 | 16.08 | 16.33 | 168,960 | +0.35(+2.17%) |
Apr 22, 2009 | 15.89 | 16.27 | 15.89 | 15.98 | 122,329 | -0.17(-1.07%) |
Apr 21, 2009 | 15.79 | 16.23 | 15.58 | 16.16 | 124,886 | +0.32(+2.04%) |
Apr 20, 2009 | 16.29 | 16.32 | 15.76 | 15.83 | 829,343 | -0.80(-4.82%) |
Apr 17, 2009 | 16.74 | 16.77 | 16.46 | 16.64 | 187,934 | +0.02(+0.14%) |
Apr 16, 2009 | 16.76 | 16.76 | 16.35 | 16.61 | 118,550 | +0.05(+0.33%) |
Apr 15, 2009 | 16.49 | 16.56 | 16.26 | 16.56 | 84,498 | +0.05(+0.29%) |
Apr 14, 2009 | 16.41 | 16.67 | 16.31 | 16.51 | 133,452 | -0.14(-0.83%) |
Apr 13, 2009 | 16.61 | 17.04 | 16.15 | 16.65 | 147,606 | -0.06(-0.36%) |
Apr 09, 2009 | 16.58 | 16.86 | 16.47 | 16.71 | 104,203 | +0.38(+2.31%) |
Apr 08, 2009 | 16.38 | 16.50 | 15.93 | 16.33 | 352,486 | +0.05(+0.29%) |
Apr 07, 2009 | 16.50 | 16.74 | 16.15 | 16.28 | 560,626 | -0.48(-2.85%) |
Apr 06, 2009 | 16.95 | 16.95 | 16.40 | 16.76 | 338,224 | -0.27(-1.58%) |
Apr 03, 2009 | 16.90 | 17.10 | 16.58 | 17.03 | 181,099 | +0.18(+1.06%) |
Apr 02, 2009 | 16.80 | 17.10 | 16.69 | 16.85 | 152,959 | +0.72(+4.49%) |
Apr 01, 2009 | 15.74 | 16.27 | 15.55 | 16.13 | 243,299 | +0.28(+1.77%) |
Mar 31, 2009 | 16.14 | 16.21 | 15.77 | 15.85 | 244,120 | +0.01(+0.04%) |
Mar 30, 2009 | 16.32 | 16.32 | 15.60 | 15.84 | 127,931 | -1.12(-6.59%) |
Mar 26, 2009 | 17.05 | 17.15 | 16.71 | 16.96 | 246,254 | +0.18(+1.06%) |
Mar 25, 2009 | 17.22 | 17.22 | 16.37 | 16.78 | 147,134 | +0.07(+0.45%) |
Mar 24, 2009 | 17.32 | 17.32 | 16.49 | 16.71 | 134,125 | -0.49(-2.83%) |
Mar 23, 2009 | 16.75 | 17.19 | 16.71 | 17.19 | 185,989 | +1.35(+8.49%) |
Mar 20, 2009 | 16.55 | 16.57 | 15.85 | 15.85 | 136,147 | -0.48(-2.97%) |
Mar 19, 2009 | 16.19 | 16.67 | 16.06 | 16.33 | 197,620 | +0.32(+1.98%) |
Mar 18, 2009 | 16.00 | 16.25 | 15.37 | 16.01 | 107,718 | +0.11(+0.71%) |
Mar 17, 2009 | 15.61 | 15.96 | 15.27 | 15.90 | 115,591 | +0.39(+2.50%) |
Mar 16, 2009 | 15.52 | 15.84 | 15.34 | 15.51 | 134,530 | +0.09(+0.59%) |
Mar 13, 2009 | 15.68 | 15.73 | 15.13 | 15.42 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 14.96 | 15.46 | 14.82 | 15.43 | 124,016 | +0.46(+3.10%) |
Mar 11, 2009 | 15.01 | 15.31 | 14.67 | 14.97 | 113,243 | -0.13(-0.87%) |
Mar 10, 2009 | 14.41 | 15.28 | 14.41 | 15.10 | 200,307 | +0.74(+5.19%) |
Mar 09, 2009 | 14.10 | 14.67 | 13.76 | 14.35 | 559,252 | +0.10(+0.73%) |
Mar 06, 2009 | 14.11 | 14.56 | 13.76 | 14.25 | 0 | +0.25(+1.79%) |
Mar 05, 2009 | 14.13 | 14.44 | 13.90 | 14.00 | 68,765 | -0.56(-3.82%) |
Mar 04, 2009 | 13.99 | 14.88 | 13.99 | 14.55 | 211,068 | +0.56(+3.97%) |
Mar 02, 2009 | 14.79 | 14.79 | 13.89 | 14.00 | 313,002 | -1.06(-7.03%) |
Feb 27, 2009 | 15.20 | 15.46 | 14.86 | 15.06 | 0 | -0.30(-1.96%) |
Feb 26, 2009 | 15.33 | 15.95 | 15.33 | 15.36 | 177,716 | -0.02(-0.14%) |
Feb 25, 2009 | 15.51 | 15.73 | 15.14 | 15.38 | 67,720 | -0.23(-1.46%) |
Feb 24, 2009 | 14.83 | 15.63 | 14.81 | 15.61 | 171,537 | +0.68(+4.57%) |
Feb 23, 2009 | 15.73 | 15.77 | 14.76 | 14.93 | 253,140 | -0.51(-3.33%) |
Feb 20, 2009 | 15.62 | 15.78 | 15.13 | 15.44 | 288,719 | -0.49(-3.09%) |
Feb 19, 2009 | 15.91 | 16.19 | 15.77 | 15.93 | 132,587 | +0.04(+0.27%) |
Feb 18, 2009 | 15.99 | 16.00 | 15.63 | 15.89 | 220,611 | +0.04(+0.26%) |
Feb 17, 2009 | 16.34 | 16.59 | 15.85 | 15.85 | 340,323 | -1.07(-6.33%) |
Feb 13, 2009 | 16.89 | 17.08 | 16.79 | 16.92 | 112,166 | +0.12(+0.71%) |
Feb 12, 2009 | 16.34 | 16.88 | 16.24 | 16.80 | 155,265 | +0.08(+0.50%) |
Feb 11, 2009 | 16.78 | 17.13 | 16.44 | 16.71 | 128,232 | +0.04(+0.22%) |
Feb 10, 2009 | 17.78 | 17.86 | 16.62 | 16.68 | 208,859 | -1.04(-5.87%) |
Feb 09, 2009 | 17.82 | 18.03 | 17.53 | 17.72 | 229,338 | +0.07(+0.41%) |
Feb 06, 2009 | 17.28 | 17.77 | 16.44 | 17.65 | 170,390 | +0.46(+2.68%) |
Feb 05, 2009 | 16.80 | 17.28 | 16.55 | 17.19 | 119,576 | +0.41(+2.46%) |
Feb 04, 2009 | 16.75 | 17.04 | 16.64 | 16.77 | 133,819 | +0.12(+0.72%) |
Feb 03, 2009 | 16.25 | 16.65 | 16.25 | 16.65 | 3,251,932 | +0.27(+1.64%) |
Feb 02, 2009 | 16.29 | 16.45 | 16.15 | 16.38 | 131,015 | -0.20(-1.19%) |
Jan 30, 2009 | 17.13 | 17.13 | 16.44 | 16.58 | 0 | -0.20(-1.21%) |
Jan 29, 2009 | 17.28 | 17.28 | 16.64 | 16.79 | 214,582 | -0.62(-3.54%) |
Jan 28, 2009 | 17.31 | 17.43 | 16.90 | 17.40 | 241,464 | +0.54(+3.19%) |
Jan 27, 2009 | 17.08 | 17.14 | 16.70 | 16.86 | 371,640 | -0.14(-0.81%) |
Jan 26, 2009 | 16.90 | 17.34 | 16.35 | 17.00 | 278,125 | +0.32(+1.94%) |
Jan 23, 2009 | 16.04 | 16.81 | 15.77 | 16.68 | 334,430 | +0.39(+2.39%) |
Jan 22, 2009 | 16.67 | 16.67 | 15.87 | 16.29 | 101,893 | -0.35(-2.09%) |
Jan 21, 2009 | 16.19 | 16.75 | 15.64 | 16.64 | 278,468 | +0.75(+4.70%) |
Jan 20, 2009 | 16.70 | 16.76 | 15.85 | 15.89 | 162,535 | -0.98(-5.81%) |
Jan 16, 2009 | 16.79 | 17.19 | 16.47 | 16.87 | 175,430 | +0.23(+1.37%) |
Jan 15, 2009 | 16.50 | 17.20 | 15.91 | 16.64 | 158,725 | +0.13(+0.80%) |
Jan 14, 2009 | 16.92 | 17.89 | 16.32 | 16.51 | 245,438 | -0.77(-4.43%) |
Jan 13, 2009 | 16.96 | 17.37 | 16.86 | 17.28 | 143,586 | +0.28(+1.65%) |
Jan 12, 2009 | 17.64 | 17.64 | 16.82 | 16.99 | 523,673 | -0.75(-4.21%) |
Jan 09, 2009 | 18.27 | 18.27 | 17.53 | 17.74 | 255,905 | -0.48(-2.66%) |
Jan 08, 2009 | 17.96 | 18.29 | 17.87 | 18.23 | 172,567 | +0.22(+1.20%) |
Jan 07, 2009 | 18.54 | 18.71 | 17.81 | 18.01 | 235,596 | -0.56(-3.00%) |
Jan 06, 2009 | 18.73 | 19.12 | 18.55 | 18.57 | 321,795 | +0.11(+0.62%) |
Jan 05, 2009 | 18.30 | 18.81 | 18.14 | 18.45 | 185,079 | +0.10(+0.52%) |
Jan 02, 2009 | 17.52 | 18.44 | 17.52 | 18.36 | 0 | +0.86(+4.92%) |
Jan 01, 2009 | 17.29 | 17.88 | 16.99 | 17.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.29 | 17.88 | 16.99 | 17.50 | 146,467 | +0.26(+1.53%) |
Dec 30, 2008 | 16.90 | 17.36 | 16.71 | 17.23 | 220,708 | +0.48(+2.85%) |
Dec 29, 2008 | 16.58 | 17.04 | 16.45 | 16.76 | 619,577 | +0.06(+0.37%) |
Dec 26, 2008 | 16.70 | 16.84 | 16.27 | 16.70 | 114,110 | +0.18(+1.09%) |
Dec 24, 2008 | 16.92 | 17.47 | 16.15 | 16.52 | 109,059 | +0.04(+0.25%) |
Dec 23, 2008 | 16.46 | 16.77 | 16.20 | 16.47 | 229,708 | +0.03(+0.18%) |
Dec 22, 2008 | 17.12 | 17.25 | 16.17 | 16.44 | 418,835 | -0.78(-4.51%) |
Dec 19, 2008 | 17.40 | 17.64 | 17.04 | 17.22 | 345,999 | -0.28(-1.57%) |
Dec 18, 2008 | 18.51 | 18.51 | 17.13 | 17.50 | 247,640 | -0.94(-5.09%) |
Dec 17, 2008 | 18.22 | 18.94 | 18.22 | 18.44 | 258,408 | -0.29(-1.56%) |
Dec 16, 2008 | 18.09 | 18.78 | 17.89 | 18.73 | 207,307 | +0.78(+4.33%) |
Dec 15, 2008 | 17.79 | 18.22 | 17.56 | 17.95 | 182,231 | +0.24(+1.35%) |
Dec 12, 2008 | 17.69 | 18.07 | 17.06 | 17.71 | 248,025 | -0.22(-1.23%) |
Dec 11, 2008 | 17.94 | 19.06 | 17.72 | 17.93 | 1,017,558 | +0.07(+0.40%) |
Dec 10, 2008 | 17.37 | 17.90 | 17.02 | 17.86 | 395,867 | +0.83(+4.88%) |
Dec 09, 2008 | 16.71 | 17.47 | 16.68 | 17.03 | 490,015 | +0.15(+0.91%) |
Dec 08, 2008 | 16.26 | 17.21 | 16.26 | 16.88 | 332,209 | +0.73(+4.53%) |
Dec 05, 2008 | 15.70 | 16.15 | 14.95 | 16.15 | 302,360 | +0.31(+1.96%) |
Dec 04, 2008 | 16.61 | 16.77 | 15.68 | 15.83 | 535,622 | -0.96(-5.73%) |
Dec 03, 2008 | 16.47 | 16.92 | 16.20 | 16.80 | 325,944 | -0.20(-1.15%) |
Dec 02, 2008 | 16.40 | 17.23 | 16.19 | 16.99 | 423,139 | +0.70(+4.29%) |
Dec 01, 2008 | 17.81 | 18.50 | 16.29 | 16.29 | 323,464 | -1.91(-10.48%) |
Nov 28, 2008 | 18.84 | 19.13 | 17.83 | 18.20 | 165,794 | -0.16(-0.85%) |
Nov 26, 2008 | 17.11 | 18.66 | 17.06 | 18.36 | 663,890 | +0.78(+4.42%) |
Nov 25, 2008 | 17.49 | 18.02 | 17.10 | 17.58 | 438,800 | +0.30(+1.71%) |
Nov 24, 2008 | 16.43 | 17.85 | 16.27 | 17.29 | 289,879 | +1.22(+7.62%) |
Nov 21, 2008 | 15.02 | 16.19 | 14.80 | 16.06 | 412,378 | +1.47(+10.07%) |
Nov 20, 2008 | 15.82 | 16.33 | 14.39 | 14.59 | 270,745 | -1.55(-9.62%) |
Nov 19, 2008 | 16.97 | 17.32 | 16.15 | 16.15 | 124,301 | -1.00(-5.86%) |
Nov 18, 2008 | 17.01 | 17.57 | 16.44 | 17.15 | 161,752 | +0.15(+0.87%) |
Nov 17, 2008 | 16.89 | 17.60 | 16.60 | 17.00 | 168,441 | +0.09(+0.54%) |
Nov 14, 2008 | 17.29 | 18.01 | 16.80 | 16.91 | 141,798 | -0.79(-4.46%) |
Nov 13, 2008 | 15.99 | 17.70 | 15.33 | 17.70 | 380,880 | +1.49(+9.19%) |
Nov 12, 2008 | 17.34 | 17.34 | 15.98 | 16.21 | 131,684 | -1.32(-7.51%) |
Nov 11, 2008 | 17.35 | 18.02 | 17.16 | 17.53 | 187,977 | -0.77(-4.18%) |
Nov 10, 2008 | 18.54 | 19.05 | 17.75 | 18.29 | 128,003 | +0.10(+0.57%) |
Nov 07, 2008 | 17.46 | 18.24 | 17.43 | 18.19 | 95,181 | +1.12(+6.55%) |
Nov 06, 2008 | 18.21 | 18.62 | 17.04 | 17.07 | 209,695 | -1.47(-7.91%) |
Nov 05, 2008 | 19.21 | 19.43 | 18.32 | 18.54 | 109,166 | -1.11(-5.63%) |
Nov 04, 2008 | 18.85 | 19.64 | 18.78 | 19.64 | 151,446 | +1.53(+8.47%) |
Nov 03, 2008 | 18.20 | 18.54 | 17.89 | 18.11 | 84,239 | -0.42(-2.28%) |
Oct 31, 2008 | 18.00 | 19.11 | 17.66 | 18.53 | 141,474 | +0.25(+1.37%) |
Oct 30, 2008 | 17.88 | 18.40 | 17.41 | 18.28 | 220,599 | +0.60(+3.38%) |
Oct 29, 2008 | 17.23 | 18.38 | 17.05 | 17.68 | 206,983 | +0.81(+4.78%) |
Oct 28, 2008 | 15.42 | 17.08 | 14.96 | 16.87 | 276,332 | +2.10(+14.25%) |
Oct 27, 2008 | 15.35 | 15.89 | 14.69 | 14.77 | 132,000 | -1.00(-6.37%) |
Oct 24, 2008 | 15.40 | 16.18 | 14.95 | 15.77 | 309,603 | -0.80(-4.83%) |
Oct 23, 2008 | 15.77 | 16.74 | 15.45 | 16.58 | 279,732 | +0.86(+5.44%) |
Oct 22, 2008 | 16.90 | 17.09 | 15.31 | 15.72 | 179,328 | -1.76(-10.06%) |
Oct 21, 2008 | 18.11 | 18.11 | 17.28 | 17.48 | 364,884 | -0.82(-4.48%) |
Oct 20, 2008 | 16.68 | 18.39 | 16.68 | 18.30 | 179,540 | +1.73(+10.46%) |
Oct 17, 2008 | 16.17 | 17.59 | 15.61 | 16.57 | 290,100 | +0.25(+1.51%) |
Oct 16, 2008 | 15.57 | 16.43 | 14.67 | 16.32 | 307,708 | +0.76(+4.88%) |
Oct 15, 2008 | 17.73 | 17.73 | 15.55 | 15.56 | 215,298 | -2.36(-13.15%) |
Oct 14, 2008 | 20.33 | 21.42 | 17.34 | 17.92 | 414,000 | +0.05(+0.30%) |
Oct 13, 2008 | 15.79 | 17.86 | 15.79 | 17.86 | 238,652 | +2.39(+15.42%) |
Oct 10, 2008 | 14.95 | 16.22 | 14.05 | 15.48 | 524,513 | -1.02(-6.16%) |
Oct 09, 2008 | 18.19 | 18.65 | 16.22 | 16.49 | 819,928 | -1.66(-9.16%) |
Oct 08, 2008 | 17.86 | 19.02 | 16.55 | 18.15 | 923,453 | +0.02(+0.11%) |
Oct 07, 2008 | 18.54 | 19.96 | 18.13 | 18.13 | 397,178 | -1.01(-5.26%) |
Oct 06, 2008 | 19.70 | 19.70 | 17.76 | 19.14 | 1,020,368 | -1.04(-5.16%) |
Oct 03, 2008 | 20.52 | 21.55 | 20.18 | 20.18 | 0 | -0.26(-1.26%) |
Oct 02, 2008 | 21.71 | 21.71 | 20.41 | 20.44 | 308,740 | -1.44(-6.56%) |
Oct 01, 2008 | 22.31 | 22.31 | 21.30 | 21.87 | 296,370 | -0.68(-3.00%) |
Sep 30, 2008 | 21.11 | 22.55 | 20.94 | 22.55 | 488,904 | +1.44(+6.83%) |
Sep 29, 2008 | 23.06 | 23.06 | 20.65 | 21.11 | 344,445 | -2.61(-11.02%) |
Sep 26, 2008 | 23.92 | 23.92 | 22.84 | 23.72 | 0 | -0.61(-2.51%) |
Sep 25, 2008 | 23.30 | 24.52 | 23.30 | 24.33 | 437,578 | +0.67(+2.81%) |
Sep 24, 2008 | 24.09 | 24.15 | 23.63 | 23.67 | 611,366 | -0.13(-0.55%) |
Sep 23, 2008 | 24.20 | 24.59 | 23.41 | 23.80 | 1,298,676 | -0.63(-2.59%) |
Sep 22, 2008 | 24.57 | 25.15 | 24.31 | 24.43 | 421,888 | -0.10(-0.41%) |
Sep 19, 2008 | 22.87 | 24.65 | 22.87 | 24.53 | 0 | +1.64(+7.16%) |
Sep 18, 2008 | 21.92 | 23.14 | 21.87 | 22.90 | 903,328 | +0.69(+3.12%) |
Sep 17, 2008 | 22.13 | 23.12 | 21.78 | 22.20 | 743,626 | -0.49(-2.16%) |
Sep 16, 2008 | 21.12 | 22.69 | 21.12 | 22.69 | 870,603 | +0.30(+1.34%) |
Sep 15, 2008 | 23.20 | 23.20 | 22.21 | 22.39 | 465,664 | -1.29(-5.43%) |
Sep 12, 2008 | 23.02 | 23.78 | 22.97 | 23.68 | 195,347 | +0.63(+2.74%) |
Sep 11, 2008 | 22.46 | 23.05 | 22.17 | 23.05 | 184,375 | +0.40(+1.75%) |
Sep 10, 2008 | 21.96 | 23.02 | 21.96 | 22.65 | 415,398 | +0.56(+2.54%) |
Sep 09, 2008 | 23.15 | 23.15 | 22.00 | 22.09 | 256,592 | -1.37(-5.84%) |
Sep 08, 2008 | 24.76 | 24.76 | 23.26 | 23.46 | 628,044 | -0.13(-0.56%) |
Sep 05, 2008 | 23.56 | 23.67 | 23.08 | 23.59 | 0 | -0.18(-0.75%) |
Sep 04, 2008 | 24.48 | 24.48 | 23.51 | 23.77 | 402,036 | -0.73(-2.98%) |
Sep 03, 2008 | 24.35 | 24.73 | 24.07 | 24.50 | 239,376 | -0.11(-0.44%) |
Sep 02, 2008 | 25.38 | 25.38 | 24.52 | 24.61 | 368,182 | -1.39(-5.34%) |
Aug 29, 2008 | 26.34 | 26.34 | 25.89 | 25.99 | 79,901 | -0.16(-0.59%) |
Aug 28, 2008 | 26.15 | 26.41 | 25.83 | 26.15 | 96,850 | +0.08(+0.30%) |
Aug 27, 2008 | 25.98 | 26.33 | 25.68 | 26.07 | 136,258 | +0.30(+1.16%) |
Aug 26, 2008 | 25.22 | 25.77 | 25.22 | 25.77 | 102,912 | +0.39(+1.55%) |
Aug 25, 2008 | 25.65 | 25.92 | 24.89 | 25.38 | 130,378 | -0.26(-1.00%) |
Aug 22, 2008 | 26.16 | 26.16 | 25.59 | 25.64 | 111,432 | -0.35(-1.36%) |
Aug 21, 2008 | 25.92 | 26.33 | 25.90 | 25.99 | 173,167 | +0.46(+1.80%) |
Aug 20, 2008 | 25.12 | 25.64 | 24.89 | 25.53 | 131,117 | +0.74(+2.97%) |
Aug 19, 2008 | 24.25 | 24.97 | 24.25 | 24.79 | 265,291 | +0.45(+1.87%) |
Aug 18, 2008 | 24.89 | 24.97 | 24.24 | 24.34 | 182,716 | -0.35(-1.43%) |
Aug 15, 2008 | 24.88 | 24.88 | 24.39 | 24.69 | 0 | -0.38(-1.53%) |
Aug 14, 2008 | 25.25 | 25.41 | 24.91 | 25.07 | 176,141 | -0.18(-0.71%) |
Aug 13, 2008 | 24.80 | 25.38 | 24.62 | 25.25 | 186,348 | +0.50(+2.03%) |
Aug 12, 2008 | 24.97 | 25.07 | 24.56 | 24.75 | 264,370 | -0.03(-0.12%) |
Aug 11, 2008 | 24.74 | 24.97 | 24.43 | 24.78 | 159,242 | -0.16(-0.62%) |
Aug 08, 2008 | 24.92 | 24.94 | 24.52 | 24.94 | 147,578 | -0.23(-0.90%) |
Aug 07, 2008 | 25.40 | 25.71 | 25.11 | 25.16 | 217,249 | -0.47(-1.84%) |
Aug 06, 2008 | 24.88 | 25.64 | 24.88 | 25.64 | 282,605 | +0.73(+2.93%) |
Aug 05, 2008 | 24.80 | 25.09 | 24.50 | 24.91 | 367,098 | -0.10(-0.38%) |
Aug 04, 2008 | 25.95 | 25.96 | 24.62 | 25.00 | 259,865 | -0.96(-3.71%) |
Aug 01, 2008 | 26.01 | 26.40 | 25.79 | 25.96 | 551,474 | -0.27(-1.03%) |
Jul 31, 2008 | 26.86 | 26.86 | 26.08 | 26.23 | 195,205 | -0.62(-2.32%) |
Jul 30, 2008 | 25.68 | 26.86 | 25.65 | 26.86 | 299,009 | +0.99(+3.81%) |
Jul 29, 2008 | 25.87 | 26.08 | 25.60 | 25.87 | 513,701 | -0.03(-0.12%) |
Jul 28, 2008 | 26.11 | 26.48 | 25.90 | 25.90 | 146,863 | -0.10(-0.37%) |
Jul 25, 2008 | 25.96 | 26.28 | 25.83 | 25.99 | 435,951 | +0.08(+0.30%) |
Jul 24, 2008 | 25.91 | 26.33 | 25.49 | 25.92 | 633,467 | -0.27(-1.03%) |
Jul 23, 2008 | 26.96 | 26.96 | 26.13 | 26.19 | 749,529 | -0.79(-2.94%) |
Jul 22, 2008 | 27.35 | 27.49 | 26.89 | 26.98 | 230,904 | -0.36(-1.33%) |
Jul 21, 2008 | 26.89 | 27.36 | 26.70 | 27.34 | 2,813,655 | +0.63(+2.37%) |
Jul 18, 2008 | 26.37 | 26.92 | 26.06 | 26.71 | 2,421,326 | +0.34(+1.30%) |
Jul 17, 2008 | 26.83 | 27.11 | 25.98 | 26.37 | 504,718 | -0.61(-2.25%) |
Jul 16, 2008 | 27.17 | 27.17 | 26.41 | 26.97 | 687,018 | -0.46(-1.66%) |
Jul 15, 2008 | 28.19 | 28.19 | 27.38 | 27.43 | 300,539 | -0.96(-3.38%) |
Jul 14, 2008 | 28.15 | 28.57 | 28.10 | 28.39 | 179,726 | +0.14(+0.48%) |
Jul 11, 2008 | 28.44 | 28.59 | 27.95 | 28.25 | 138,567 | -0.05(-0.17%) |
Jul 10, 2008 | 27.65 | 28.30 | 27.46 | 28.30 | 309,103 | +0.58(+2.08%) |
Jul 09, 2008 | 28.26 | 28.66 | 27.72 | 27.73 | 577,378 | -0.63(-2.23%) |
Jul 08, 2008 | 28.62 | 28.66 | 27.83 | 28.36 | 300,218 | -0.45(-1.55%) |
Jul 07, 2008 | 29.19 | 29.37 | 28.38 | 28.80 | 1,272,474 | -0.51(-1.73%) |
Jul 04, 2008 | 29.47 | 29.73 | 28.93 | 29.31 | 610,836 | +0.00(+0.00%) |
Jul 03, 2008 | 29.47 | 29.73 | 28.93 | 29.31 | 610,836 | +0.06(+0.19%) |
Jul 02, 2008 | 30.56 | 30.70 | 29.25 | 29.25 | 481,896 | -1.10(-3.63%) |
Jul 01, 2008 | 30.33 | 30.36 | 29.91 | 30.36 | 319,944 | -0.06(-0.20%) |
Jun 30, 2008 | 30.12 | 30.57 | 30.09 | 30.42 | 149,910 | +0.54(+1.81%) |
Jun 27, 2008 | 29.82 | 30.01 | 29.71 | 29.88 | 106,293 | +0.42(+1.43%) |
Jun 26, 2008 | 30.35 | 30.40 | 29.30 | 29.45 | 191,501 | -0.48(-1.60%) |
Jun 25, 2008 | 29.96 | 30.16 | 29.40 | 29.93 | 401,484 | +0.10(+0.34%) |
Jun 24, 2008 | 30.03 | 30.15 | 29.82 | 29.83 | 105,365 | -0.36(-1.21%) |
Jun 23, 2008 | 29.41 | 30.20 | 29.41 | 30.20 | 195,575 | +0.62(+2.10%) |
Jun 20, 2008 | 30.03 | 30.11 | 29.52 | 29.58 | 149,349 | -0.42(-1.39%) |
Jun 19, 2008 | 30.68 | 30.72 | 29.96 | 29.99 | 260,594 | -0.49(-1.61%) |
Jun 18, 2008 | 30.52 | 30.59 | 30.24 | 30.48 | 206,526 | -0.21(-0.69%) |
Jun 17, 2008 | 30.24 | 30.73 | 30.24 | 30.70 | 582,320 | +0.47(+1.56%) |
Jun 16, 2008 | 30.39 | 30.41 | 30.20 | 30.23 | 101,592 | +0.15(+0.49%) |
Jun 13, 2008 | 29.82 | 30.10 | 29.39 | 30.08 | 1,191,776 | +0.18(+0.60%) |
Jun 12, 2008 | 30.23 | 30.23 | 29.77 | 29.90 | 210,696 | -0.50(-1.64%) |
Jun 11, 2008 | 30.58 | 30.58 | 30.24 | 30.40 | 108,616 | +0.25(+0.81%) |
Jun 10, 2008 | 30.29 | 30.65 | 29.88 | 30.15 | 211,875 | -0.72(-2.32%) |
Jun 09, 2008 | 30.72 | 31.09 | 30.51 | 30.87 | 83,045 | +0.53(+1.75%) |
Jun 06, 2008 | 30.83 | 31.24 | 30.34 | 30.34 | 418,567 | -0.27(-0.89%) |
Jun 05, 2008 | 29.56 | 30.61 | 29.56 | 30.61 | 261,286 | +1.06(+3.58%) |
Jun 04, 2008 | 29.90 | 29.99 | 29.42 | 29.55 | 322,473 | -0.60(-1.98%) |
Jun 03, 2008 | 30.57 | 30.77 | 30.07 | 30.15 | 194,165 | -0.41(-1.34%) |
Jun 02, 2008 | 30.55 | 30.80 | 30.38 | 30.56 | 1,858,461 | -0.12(-0.38%) |
May 30, 2008 | 30.57 | 30.83 | 30.57 | 30.68 | 1,194,746 | +0.11(+0.37%) |
May 29, 2008 | 30.98 | 31.19 | 30.56 | 30.56 | 1,273,863 | -0.54(-1.75%) |
May 28, 2008 | 30.51 | 31.11 | 30.30 | 31.11 | 289,291 | +0.29(+0.96%) |
May 27, 2008 | 31.09 | 31.09 | 30.67 | 30.81 | 114,150 | -0.47(-1.50%) |
May 26, 2008 | 31.77 | 31.83 | 31.04 | 31.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.77 | 31.83 | 31.04 | 31.28 | 228,501 | -0.44(-1.39%) |
May 22, 2008 | 32.22 | 32.22 | 31.55 | 31.72 | 253,791 | -0.23(-0.73%) |
May 21, 2008 | 32.34 | 32.63 | 31.89 | 31.96 | 1,070,161 | +0.02(+0.06%) |
May 20, 2008 | 31.78 | 31.96 | 31.67 | 31.94 | 142,079 | +0.27(+0.86%) |
May 19, 2008 | 31.52 | 31.87 | 31.49 | 31.67 | 81,846 | +0.42(+1.36%) |
May 16, 2008 | 30.84 | 31.31 | 30.84 | 31.24 | 963,907 | +0.79(+2.58%) |
May 15, 2008 | 30.26 | 30.46 | 30.00 | 30.46 | 237,431 | +0.41(+1.37%) |
May 14, 2008 | 30.20 | 30.42 | 30.00 | 30.04 | 136,555 | -0.05(-0.18%) |
May 13, 2008 | 30.00 | 30.17 | 29.78 | 30.10 | 185,716 | -0.00(-0.01%) |
May 12, 2008 | 30.00 | 30.18 | 29.80 | 30.10 | 112,870 | +0.12(+0.39%) |
May 09, 2008 | 29.93 | 30.06 | 29.66 | 29.98 | 684,550 | -0.04(-0.12%) |
May 08, 2008 | 29.70 | 30.02 | 29.63 | 30.02 | 463,529 | +0.43(+1.46%) |
May 07, 2008 | 30.00 | 30.10 | 29.57 | 29.59 | 691,463 | -0.34(-1.13%) |
May 06, 2008 | 29.40 | 29.98 | 29.40 | 29.92 | 1,088,207 | +0.68(+2.34%) |
May 05, 2008 | 29.00 | 29.30 | 29.00 | 29.24 | 228,857 | +0.30(+1.03%) |
May 02, 2008 | 28.94 | 29.06 | 28.81 | 28.94 | 1,535,832 | +0.29(+0.99%) |