Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.49 | 20.54 | 20.28 | 20.51 | 556,370 | +0.28(+1.36%) |
May 28, 2009 | 20.12 | 20.27 | 19.85 | 20.23 | 491,305 | +0.26(+1.29%) |
May 27, 2009 | 20.32 | 20.36 | 19.87 | 19.97 | 652,510 | -0.34(-1.70%) |
May 26, 2009 | 19.59 | 20.35 | 19.57 | 20.32 | 751,326 | +0.42(+2.11%) |
May 22, 2009 | 20.01 | 20.07 | 19.86 | 19.90 | 485,576 | +0.08(+0.38%) |
May 21, 2009 | 19.67 | 19.89 | 19.57 | 19.82 | 2,073,964 | -0.09(-0.44%) |
May 20, 2009 | 20.01 | 20.26 | 19.89 | 19.91 | 392,416 | +0.09(+0.47%) |
May 19, 2009 | 19.69 | 19.94 | 19.50 | 19.82 | 573,474 | +0.24(+1.25%) |
May 18, 2009 | 19.17 | 19.59 | 19.14 | 19.57 | 591,011 | +0.82(+4.35%) |
May 15, 2009 | 18.98 | 19.11 | 18.63 | 18.76 | 545,680 | -0.25(-1.32%) |
May 14, 2009 | 18.76 | 19.16 | 18.75 | 19.01 | 684,500 | +0.19(+1.03%) |
May 13, 2009 | 19.00 | 19.01 | 18.70 | 18.81 | 482,974 | -0.59(-3.04%) |
May 12, 2009 | 19.47 | 19.55 | 19.18 | 19.40 | 662,315 | +0.19(+0.98%) |
May 11, 2009 | 19.26 | 19.38 | 19.15 | 19.22 | 892,989 | -0.61(-3.07%) |
May 08, 2009 | 19.31 | 19.84 | 19.27 | 19.82 | 1,431,805 | +0.98(+5.19%) |
May 07, 2009 | 19.53 | 19.53 | 18.80 | 18.85 | 2,375,854 | -0.42(-2.18%) |
May 06, 2009 | 19.23 | 19.35 | 18.93 | 19.27 | 1,255,274 | +0.41(+2.16%) |
May 05, 2009 | 19.08 | 19.08 | 18.75 | 18.86 | 531,423 | -0.21(-1.10%) |
May 04, 2009 | 18.95 | 19.07 | 18.90 | 19.07 | 368,876 | +0.76(+4.13%) |
May 01, 2009 | 18.27 | 18.35 | 18.13 | 18.31 | 297,711 | +0.23(+1.25%) |
Apr 30, 2009 | 18.29 | 18.43 | 17.97 | 18.09 | 448,930 | +0.08(+0.45%) |
Apr 29, 2009 | 17.77 | 18.16 | 17.74 | 18.00 | 523,244 | +0.55(+3.12%) |
Apr 28, 2009 | 17.21 | 17.61 | 17.21 | 17.46 | 232,852 | -0.05(-0.29%) |
Apr 27, 2009 | 17.46 | 17.80 | 17.43 | 17.51 | 438,569 | -0.23(-1.31%) |
Apr 24, 2009 | 17.77 | 17.86 | 17.61 | 17.74 | 517,016 | +0.30(+1.73%) |
Apr 23, 2009 | 17.23 | 17.46 | 17.06 | 17.44 | 710,947 | +0.53(+3.15%) |
Apr 22, 2009 | 16.79 | 17.26 | 16.73 | 16.91 | 1,282,100 | -0.19(-1.10%) |
Apr 21, 2009 | 16.54 | 17.13 | 16.51 | 17.10 | 609,439 | +0.38(+2.29%) |
Apr 20, 2009 | 17.06 | 17.07 | 16.71 | 16.71 | 446,007 | -0.85(-4.86%) |
Apr 17, 2009 | 17.62 | 17.66 | 17.48 | 17.57 | 505,253 | -0.03(-0.18%) |
Apr 16, 2009 | 17.60 | 17.74 | 17.44 | 17.60 | 396,388 | +0.11(+0.61%) |
Apr 15, 2009 | 17.15 | 17.49 | 17.08 | 17.49 | 630,548 | +0.26(+1.53%) |
Apr 14, 2009 | 17.20 | 17.43 | 17.13 | 17.23 | 1,063,737 | -0.16(-0.94%) |
Apr 13, 2009 | 17.07 | 17.52 | 17.04 | 17.39 | 404,071 | +0.30(+1.76%) |
Apr 09, 2009 | 17.06 | 17.12 | 16.89 | 17.09 | 380,155 | +0.36(+2.17%) |
Apr 08, 2009 | 16.68 | 16.89 | 16.54 | 16.73 | 275,400 | +0.17(+1.02%) |
Apr 07, 2009 | 16.70 | 16.78 | 16.51 | 16.56 | 358,074 | -0.45(-2.65%) |
Apr 06, 2009 | 17.00 | 17.07 | 16.77 | 17.01 | 362,282 | -0.33(-1.88%) |
Apr 03, 2009 | 17.09 | 17.35 | 17.01 | 17.33 | 483,248 | +0.14(+0.84%) |
Apr 02, 2009 | 16.96 | 17.50 | 16.96 | 17.19 | 518,272 | +0.77(+4.70%) |
Apr 01, 2009 | 15.84 | 16.53 | 15.84 | 16.42 | 1,604,218 | +0.38(+2.35%) |
Mar 31, 2009 | 15.89 | 16.25 | 15.81 | 16.04 | 924,844 | +0.59(+3.81%) |
Mar 30, 2009 | 15.63 | 15.65 | 15.29 | 15.45 | 661,577 | -1.34(-7.99%) |
Mar 26, 2009 | 16.61 | 16.85 | 16.47 | 16.79 | 1,090,083 | +0.20(+1.21%) |
Mar 25, 2009 | 16.44 | 16.84 | 16.23 | 16.59 | 1,450,503 | +0.24(+1.50%) |
Mar 24, 2009 | 16.49 | 16.74 | 16.35 | 16.35 | 836,059 | -0.63(-3.69%) |
Mar 23, 2009 | 16.54 | 16.98 | 16.52 | 16.98 | 1,355,271 | +1.15(+7.29%) |
Mar 20, 2009 | 16.09 | 16.16 | 15.75 | 15.82 | 3,048,046 | -0.19(-1.18%) |
Mar 19, 2009 | 16.38 | 16.39 | 15.97 | 16.01 | 6,217,409 | +0.06(+0.35%) |
Mar 18, 2009 | 15.33 | 16.05 | 15.15 | 15.95 | 2,387,901 | +0.42(+2.71%) |
Mar 17, 2009 | 15.11 | 15.54 | 15.03 | 15.53 | 3,461,806 | +0.34(+2.23%) |
Mar 16, 2009 | 15.30 | 15.54 | 15.18 | 15.20 | 4,925,682 | +0.16(+1.04%) |
Mar 13, 2009 | 15.08 | 15.12 | 14.78 | 15.04 | 0 | +0.03(+0.17%) |
Mar 12, 2009 | 14.46 | 15.04 | 14.30 | 15.01 | 2,976,050 | +0.52(+3.59%) |
Mar 11, 2009 | 14.69 | 14.78 | 14.35 | 14.49 | 989,914 | +0.08(+0.52%) |
Mar 10, 2009 | 13.97 | 14.51 | 13.97 | 14.42 | 1,003,141 | +0.98(+7.33%) |
Mar 09, 2009 | 13.30 | 13.72 | 13.28 | 13.43 | 726,567 | -0.33(-2.41%) |
Mar 06, 2009 | 13.96 | 14.14 | 13.46 | 13.77 | 0 | +0.04(+0.32%) |
Mar 05, 2009 | 13.90 | 14.14 | 13.62 | 13.72 | 994,570 | -0.63(-4.41%) |
Mar 04, 2009 | 14.21 | 14.61 | 14.06 | 14.36 | 899,329 | +0.40(+2.88%) |
Mar 02, 2009 | 14.35 | 14.41 | 13.85 | 13.95 | 4,962,435 | -0.92(-6.20%) |
Feb 27, 2009 | 14.64 | 15.21 | 14.64 | 14.88 | 0 | -0.11(-0.71%) |
Feb 26, 2009 | 15.31 | 15.43 | 14.92 | 14.98 | 1,433,704 | -0.01(-0.08%) |
Feb 25, 2009 | 15.20 | 15.25 | 14.77 | 14.99 | 1,105,073 | -0.45(-2.88%) |
Feb 24, 2009 | 14.98 | 15.52 | 14.84 | 15.44 | 1,202,856 | +0.63(+4.28%) |
Feb 23, 2009 | 15.58 | 15.58 | 14.81 | 14.81 | 2,752,719 | -0.62(-4.02%) |
Feb 20, 2009 | 15.20 | 15.62 | 15.15 | 15.43 | 1,781,360 | -0.19(-1.24%) |
Feb 19, 2009 | 16.02 | 16.11 | 15.60 | 15.62 | 566,042 | +0.00(+0.00%) |
Feb 18, 2009 | 15.75 | 15.80 | 15.41 | 15.62 | 1,074,885 | -0.07(-0.44%) |
Feb 17, 2009 | 16.15 | 16.15 | 15.66 | 15.69 | 977,392 | -0.98(-5.90%) |
Feb 13, 2009 | 16.84 | 16.93 | 16.68 | 16.68 | 309,729 | -0.19(-1.15%) |
Feb 12, 2009 | 16.55 | 16.90 | 16.33 | 16.87 | 1,381,400 | -0.09(-0.52%) |
Feb 11, 2009 | 17.12 | 17.12 | 16.68 | 16.96 | 514,388 | +0.13(+0.78%) |
Feb 10, 2009 | 17.46 | 17.62 | 16.69 | 16.83 | 677,586 | -0.92(-5.16%) |
Feb 09, 2009 | 17.61 | 17.82 | 17.58 | 17.74 | 304,543 | +0.14(+0.82%) |
Feb 06, 2009 | 17.18 | 17.72 | 17.18 | 17.60 | 261,203 | +0.45(+2.63%) |
Feb 05, 2009 | 16.80 | 17.34 | 16.60 | 17.15 | 516,876 | +0.33(+1.94%) |
Feb 04, 2009 | 17.00 | 17.29 | 16.74 | 16.82 | 508,815 | -0.17(-1.00%) |
Feb 03, 2009 | 16.59 | 17.11 | 16.48 | 16.99 | 642,694 | +0.55(+3.36%) |
Feb 02, 2009 | 16.12 | 16.53 | 16.12 | 16.44 | 372,840 | -0.21(-1.28%) |
Jan 30, 2009 | 16.92 | 16.98 | 16.56 | 16.65 | 0 | -0.12(-0.71%) |
Jan 29, 2009 | 17.10 | 17.13 | 16.69 | 16.77 | 802,886 | -0.80(-4.57%) |
Jan 28, 2009 | 17.51 | 17.69 | 17.37 | 17.57 | 516,010 | +0.63(+3.74%) |
Jan 27, 2009 | 16.76 | 17.03 | 16.62 | 16.94 | 750,903 | +0.27(+1.62%) |
Jan 26, 2009 | 16.53 | 16.96 | 16.45 | 16.67 | 1,565,779 | +0.43(+2.66%) |
Jan 23, 2009 | 15.75 | 16.39 | 15.68 | 16.24 | 1,058,659 | -0.11(-0.65%) |
Jan 22, 2009 | 16.26 | 16.54 | 16.04 | 16.34 | 1,282,926 | -0.41(-2.43%) |
Jan 21, 2009 | 16.31 | 16.81 | 16.05 | 16.75 | 4,385,419 | +0.59(+3.65%) |
Jan 20, 2009 | 16.75 | 16.81 | 16.04 | 16.16 | 856,747 | -1.36(-7.77%) |
Jan 16, 2009 | 17.85 | 17.90 | 17.16 | 17.52 | 488,947 | +0.02(+0.14%) |
Jan 15, 2009 | 17.41 | 17.70 | 16.96 | 17.50 | 1,516,219 | +0.11(+0.65%) |
Jan 14, 2009 | 17.64 | 17.68 | 17.21 | 17.38 | 530,831 | -0.87(-4.74%) |
Jan 13, 2009 | 18.22 | 18.39 | 18.02 | 18.25 | 433,029 | -0.35(-1.89%) |
Jan 12, 2009 | 19.01 | 19.01 | 18.47 | 18.60 | 1,047,682 | -0.52(-2.72%) |
Jan 09, 2009 | 19.59 | 19.64 | 19.10 | 19.12 | 821,006 | -0.68(-3.45%) |
Jan 08, 2009 | 19.57 | 19.87 | 19.38 | 19.80 | 563,795 | +0.25(+1.28%) |
Jan 07, 2009 | 19.68 | 19.77 | 19.40 | 19.55 | 597,464 | -0.23(-1.17%) |
Jan 06, 2009 | 19.65 | 19.94 | 19.45 | 19.79 | 814,875 | +0.24(+1.22%) |
Jan 05, 2009 | 19.47 | 19.68 | 19.32 | 19.55 | 673,083 | -0.19(-0.95%) |
Jan 02, 2009 | 19.42 | 19.86 | 19.33 | 19.74 | 0 | +0.21(+1.06%) |
Jan 01, 2009 | 19.25 | 19.62 | 19.13 | 19.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.25 | 19.62 | 19.13 | 19.53 | 831,148 | +0.21(+1.07%) |
Dec 30, 2008 | 18.87 | 19.33 | 18.87 | 19.32 | 1,603,860 | +0.53(+2.84%) |
Dec 29, 2008 | 18.89 | 19.05 | 18.60 | 18.79 | 874,566 | +0.01(+0.03%) |
Dec 26, 2008 | 18.66 | 18.81 | 18.33 | 18.78 | 1,633,275 | +0.15(+0.81%) |
Dec 24, 2008 | 18.63 | 18.68 | 18.45 | 18.63 | 775,995 | +0.24(+1.33%) |
Dec 23, 2008 | 18.66 | 18.76 | 18.31 | 18.39 | 1,047,130 | -0.11(-0.58%) |
Dec 22, 2008 | 18.64 | 18.74 | 18.22 | 18.49 | 841,600 | -0.24(-1.31%) |
Dec 19, 2008 | 19.05 | 19.19 | 18.69 | 18.74 | 2,352,586 | -0.41(-2.16%) |
Dec 18, 2008 | 19.77 | 19.89 | 19.05 | 19.15 | 2,615,482 | -0.64(-3.23%) |
Dec 17, 2008 | 19.55 | 20.05 | 19.45 | 19.79 | 1,123,752 | -0.19(-0.97%) |
Dec 16, 2008 | 18.91 | 20.05 | 18.81 | 19.99 | 1,882,006 | +1.22(+6.48%) |
Dec 15, 2008 | 18.75 | 18.90 | 18.55 | 18.77 | 1,656,675 | -0.04(-0.20%) |
Dec 12, 2008 | 18.27 | 18.88 | 18.21 | 18.81 | 2,098,284 | +0.09(+0.50%) |
Dec 11, 2008 | 18.71 | 19.12 | 18.58 | 18.71 | 2,127,246 | -0.01(-0.07%) |
Dec 10, 2008 | 18.53 | 18.86 | 18.47 | 18.73 | 2,771,731 | +0.52(+2.86%) |
Dec 09, 2008 | 18.21 | 18.64 | 18.06 | 18.21 | 1,099,266 | -0.10(-0.55%) |
Dec 08, 2008 | 17.90 | 18.45 | 17.88 | 18.31 | 1,005,560 | +0.80(+4.59%) |
Dec 05, 2008 | 17.01 | 17.57 | 16.61 | 17.50 | 894,139 | +0.26(+1.53%) |
Dec 04, 2008 | 17.37 | 17.65 | 16.98 | 17.24 | 1,195,846 | -0.46(-2.62%) |
Dec 03, 2008 | 17.31 | 17.80 | 16.95 | 17.70 | 827,420 | +0.13(+0.75%) |
Dec 02, 2008 | 17.21 | 17.68 | 15.50 | 17.57 | 995,334 | +0.82(+4.90%) |
Dec 01, 2008 | 17.47 | 17.60 | 16.64 | 16.75 | 1,484,510 | -1.61(-8.78%) |
Nov 28, 2008 | 18.08 | 18.36 | 17.90 | 18.36 | 668,553 | +0.06(+0.34%) |
Nov 26, 2008 | 17.58 | 18.34 | 17.43 | 18.30 | 882,228 | +0.32(+1.78%) |
Nov 25, 2008 | 18.21 | 18.39 | 17.55 | 17.98 | 877,125 | +0.36(+2.03%) |
Nov 24, 2008 | 16.85 | 17.96 | 16.78 | 17.62 | 820,275 | +1.26(+7.70%) |
Nov 21, 2008 | 16.25 | 16.44 | 15.40 | 16.36 | 782,938 | +0.88(+5.71%) |
Nov 20, 2008 | 16.38 | 16.78 | 15.43 | 15.48 | 767,335 | -1.14(-6.83%) |
Nov 19, 2008 | 17.45 | 17.70 | 16.56 | 16.61 | 784,348 | -1.07(-6.06%) |
Nov 18, 2008 | 17.35 | 17.95 | 17.30 | 17.69 | 471,137 | +0.25(+1.44%) |
Nov 17, 2008 | 17.80 | 18.12 | 17.43 | 17.43 | 561,117 | -0.59(-3.27%) |
Nov 14, 2008 | 18.08 | 18.76 | 17.85 | 18.02 | 1,106,618 | -1.00(-5.24%) |
Nov 13, 2008 | 17.60 | 19.06 | 17.03 | 19.02 | 815,835 | +1.46(+8.28%) |
Nov 12, 2008 | 18.17 | 18.17 | 16.93 | 17.57 | 588,399 | -1.05(-5.66%) |
Nov 11, 2008 | 18.80 | 18.98 | 18.32 | 18.62 | 871,739 | -0.48(-2.53%) |
Nov 10, 2008 | 19.98 | 19.98 | 18.88 | 19.10 | 400,639 | -0.42(-2.15%) |
Nov 07, 2008 | 19.06 | 19.67 | 19.06 | 19.52 | 591,415 | +1.04(+5.63%) |
Nov 06, 2008 | 19.52 | 19.80 | 18.32 | 18.48 | 703,944 | -1.25(-6.33%) |
Nov 05, 2008 | 20.59 | 20.89 | 19.68 | 19.73 | 489,335 | -1.25(-5.95%) |
Nov 04, 2008 | 20.19 | 21.03 | 20.18 | 20.98 | 1,079,115 | +1.37(+6.97%) |
Nov 03, 2008 | 19.52 | 19.79 | 19.41 | 19.61 | 1,249,976 | -0.08(-0.38%) |
Oct 31, 2008 | 19.05 | 19.94 | 18.91 | 19.69 | 691,089 | +0.24(+1.26%) |
Oct 30, 2008 | 19.58 | 19.84 | 18.91 | 19.44 | 968,450 | +0.55(+2.89%) |
Oct 29, 2008 | 18.69 | 19.51 | 18.44 | 18.90 | 1,496,914 | +0.28(+1.48%) |
Oct 28, 2008 | 17.39 | 18.62 | 16.84 | 18.62 | 942,067 | +2.14(+12.98%) |
Oct 27, 2008 | 16.56 | 17.30 | 16.48 | 16.48 | 1,177,844 | -1.02(-5.81%) |
Oct 24, 2008 | 16.51 | 17.72 | 16.46 | 17.50 | 773,884 | -0.91(-4.94%) |
Oct 23, 2008 | 18.12 | 18.67 | 17.55 | 18.41 | 886,361 | +0.33(+1.84%) |
Oct 22, 2008 | 18.86 | 19.00 | 17.74 | 18.07 | 1,331,111 | -1.49(-7.63%) |
Oct 21, 2008 | 20.09 | 20.36 | 19.50 | 19.57 | 532,276 | -1.22(-5.85%) |
Oct 20, 2008 | 20.12 | 20.83 | 20.03 | 20.78 | 1,169,584 | +1.03(+5.21%) |
Oct 17, 2008 | 19.37 | 20.65 | 19.22 | 19.75 | 994,537 | -0.33(-1.62%) |
Oct 16, 2008 | 19.71 | 20.29 | 18.67 | 20.08 | 1,729,081 | +0.95(+4.98%) |
Oct 15, 2008 | 20.92 | 20.99 | 19.11 | 19.13 | 1,070,934 | -2.26(-10.56%) |
Oct 14, 2008 | 22.43 | 22.60 | 20.98 | 21.39 | 2,506,968 | -0.40(-1.84%) |
Oct 13, 2008 | 20.60 | 21.96 | 20.29 | 21.79 | 2,002,532 | +2.63(+13.75%) |
Oct 10, 2008 | 17.87 | 19.81 | 17.87 | 19.15 | 3,381,960 | -0.49(-2.49%) |
Oct 09, 2008 | 21.84 | 21.84 | 19.50 | 19.64 | 1,992,468 | -1.59(-7.47%) |
Oct 08, 2008 | 21.39 | 21.99 | 20.97 | 21.23 | 5,206,890 | -0.22(-1.02%) |
Oct 07, 2008 | 23.04 | 23.22 | 21.45 | 21.45 | 2,215,136 | -1.13(-5.00%) |
Oct 06, 2008 | 23.01 | 23.20 | 21.74 | 22.58 | 2,792,136 | -1.39(-5.81%) |
Oct 03, 2008 | 24.06 | 24.98 | 23.91 | 23.97 | 1,877,054 | +0.05(+0.21%) |
Oct 02, 2008 | 24.50 | 24.59 | 23.84 | 23.92 | 697,542 | -1.05(-4.19%) |
Oct 01, 2008 | 24.74 | 25.15 | 24.38 | 24.97 | 2,036,960 | -0.03(-0.13%) |
Sep 30, 2008 | 24.44 | 25.00 | 24.38 | 25.00 | 1,003,039 | +1.05(+4.40%) |
Sep 29, 2008 | 25.37 | 25.37 | 22.58 | 23.94 | 1,327,791 | -2.77(-10.35%) |
Sep 26, 2008 | 26.45 | 26.71 | 26.29 | 26.71 | 0 | -0.25(-0.93%) |
Sep 25, 2008 | 26.77 | 27.09 | 26.73 | 26.96 | 910,745 | +0.64(+2.43%) |
Sep 24, 2008 | 26.68 | 26.80 | 26.23 | 26.32 | 555,614 | -0.05(-0.19%) |
Sep 23, 2008 | 26.80 | 27.00 | 26.25 | 26.37 | 894,399 | -0.63(-2.35%) |
Sep 22, 2008 | 27.53 | 27.60 | 26.80 | 27.00 | 1,204,127 | -0.56(-2.05%) |
Sep 19, 2008 | 28.23 | 31.60 | 26.47 | 27.57 | 0 | +1.74(+6.72%) |
Sep 18, 2008 | 25.27 | 25.99 | 24.73 | 25.83 | 2,337,228 | +1.49(+6.11%) |
Sep 17, 2008 | 25.10 | 25.41 | 24.24 | 24.35 | 1,921,279 | -1.17(-4.60%) |
Sep 16, 2008 | 24.98 | 25.69 | 24.91 | 25.52 | 2,141,319 | -0.31(-1.19%) |
Sep 15, 2008 | 25.78 | 26.20 | 25.68 | 25.83 | 2,043,335 | -1.27(-4.68%) |
Sep 12, 2008 | 26.49 | 27.10 | 26.42 | 27.09 | 1,233,978 | +0.62(+2.35%) |
Sep 11, 2008 | 25.79 | 26.47 | 25.75 | 26.47 | 953,817 | +0.04(+0.14%) |
Sep 10, 2008 | 26.68 | 26.73 | 26.36 | 26.43 | 405,490 | +0.11(+0.43%) |
Sep 09, 2008 | 26.99 | 27.12 | 26.32 | 26.32 | 1,243,813 | -0.75(-2.78%) |
Sep 08, 2008 | 27.38 | 27.48 | 26.73 | 27.07 | 759,874 | +0.46(+1.72%) |
Sep 05, 2008 | 26.58 | 26.73 | 26.23 | 26.62 | 0 | -0.15(-0.56%) |
Sep 04, 2008 | 27.73 | 27.78 | 26.77 | 26.77 | 549,322 | -1.26(-4.50%) |
Sep 03, 2008 | 28.02 | 28.20 | 27.89 | 28.03 | 587,224 | -0.13(-0.47%) |
Sep 02, 2008 | 28.52 | 28.60 | 28.13 | 28.16 | 852,446 | -0.36(-1.28%) |
Aug 29, 2008 | 28.75 | 28.82 | 28.52 | 28.52 | 0 | -0.18(-0.61%) |
Aug 28, 2008 | 28.57 | 28.77 | 28.57 | 28.70 | 574,192 | +0.40(+1.42%) |
Aug 27, 2008 | 28.06 | 28.32 | 28.06 | 28.30 | 552,227 | +0.31(+1.10%) |
Aug 26, 2008 | 27.75 | 28.11 | 27.75 | 27.99 | 435,466 | +0.11(+0.38%) |
Aug 25, 2008 | 28.18 | 28.30 | 27.84 | 27.88 | 538,641 | -0.46(-1.64%) |
Aug 22, 2008 | 28.25 | 28.46 | 28.22 | 28.35 | 456,169 | +0.20(+0.71%) |
Aug 21, 2008 | 28.00 | 28.22 | 27.96 | 28.15 | 434,466 | +0.14(+0.51%) |
Aug 20, 2008 | 27.91 | 28.06 | 27.77 | 28.00 | 910,102 | +0.06(+0.22%) |
Aug 19, 2008 | 27.93 | 28.00 | 27.78 | 27.94 | 884,489 | -0.34(-1.22%) |
Aug 18, 2008 | 28.61 | 28.74 | 28.17 | 28.28 | 443,332 | -0.18(-0.64%) |
Aug 15, 2008 | 28.56 | 28.60 | 28.37 | 28.47 | 0 | -0.20(-0.70%) |
Aug 14, 2008 | 28.64 | 28.87 | 28.57 | 28.67 | 518,405 | -0.20(-0.70%) |
Aug 13, 2008 | 28.92 | 28.99 | 28.57 | 28.87 | 679,555 | -0.51(-1.75%) |
Aug 12, 2008 | 29.54 | 29.54 | 29.26 | 29.38 | 798,396 | -0.14(-0.49%) |
Aug 11, 2008 | 29.58 | 29.73 | 29.44 | 29.53 | 445,578 | -0.06(-0.19%) |
Aug 08, 2008 | 29.02 | 29.66 | 28.99 | 29.58 | 500,485 | +0.01(+0.04%) |
Aug 07, 2008 | 29.88 | 29.91 | 29.50 | 29.57 | 306,219 | -0.56(-1.85%) |
Aug 06, 2008 | 29.94 | 30.17 | 29.80 | 30.13 | 773,795 | +0.04(+0.15%) |
Aug 05, 2008 | 29.71 | 30.11 | 29.63 | 30.08 | 875,508 | +0.88(+3.01%) |
Aug 04, 2008 | 29.38 | 29.43 | 29.16 | 29.21 | 789,665 | -0.11(-0.36%) |
Aug 01, 2008 | 29.65 | 29.72 | 29.30 | 29.31 | 585,502 | -0.39(-1.31%) |
Jul 31, 2008 | 29.83 | 29.99 | 29.70 | 29.70 | 364,261 | -0.33(-1.11%) |
Jul 30, 2008 | 29.78 | 30.03 | 29.70 | 30.03 | 383,912 | +0.29(+0.99%) |
Jul 29, 2008 | 29.74 | 29.74 | 29.38 | 29.74 | 233,037 | +0.33(+1.11%) |
Jul 28, 2008 | 29.91 | 29.91 | 29.38 | 29.41 | 287,636 | -0.45(-1.49%) |
Jul 25, 2008 | 29.73 | 29.98 | 29.64 | 29.86 | 336,662 | +0.18(+0.61%) |
Jul 24, 2008 | 30.05 | 30.25 | 29.63 | 29.68 | 643,671 | -0.64(-2.12%) |
Jul 23, 2008 | 30.27 | 30.48 | 30.22 | 30.32 | 5,908,777 | +0.11(+0.35%) |
Jul 22, 2008 | 29.77 | 30.21 | 29.70 | 30.21 | 862,532 | -0.00(-0.01%) |
Jul 21, 2008 | 30.27 | 30.33 | 30.10 | 30.22 | 712,877 | +0.18(+0.58%) |
Jul 18, 2008 | 29.83 | 30.08 | 29.74 | 30.04 | 2,265,870 | +0.29(+0.98%) |
Jul 17, 2008 | 29.68 | 29.81 | 29.48 | 29.75 | 1,421,136 | +0.65(+2.23%) |
Jul 16, 2008 | 28.46 | 29.14 | 28.40 | 29.10 | 1,950,343 | +0.37(+1.29%) |
Jul 15, 2008 | 28.77 | 29.05 | 28.50 | 28.73 | 2,267,267 | -0.43(-1.48%) |
Jul 14, 2008 | 29.52 | 29.59 | 29.07 | 29.16 | 1,467,187 | -0.09(-0.32%) |
Jul 11, 2008 | 29.31 | 29.48 | 28.96 | 29.26 | 3,325,623 | -0.54(-1.81%) |
Jul 10, 2008 | 29.64 | 29.85 | 29.53 | 29.80 | 2,195,984 | +0.19(+0.65%) |
Jul 09, 2008 | 30.17 | 30.25 | 29.60 | 29.60 | 762,298 | -0.29(-0.99%) |
Jul 08, 2008 | 29.66 | 29.92 | 29.41 | 29.90 | 1,111,155 | +0.27(+0.91%) |
Jul 07, 2008 | 29.84 | 29.99 | 29.47 | 29.63 | 2,120,571 | -0.36(-1.19%) |
Jul 04, 2008 | 30.14 | 30.15 | 29.74 | 29.99 | 973,545 | +0.00(+0.00%) |
Jul 03, 2008 | 30.14 | 30.15 | 29.74 | 29.99 | 973,545 | +0.23(+0.78%) |
Jul 02, 2008 | 30.38 | 30.48 | 29.74 | 29.75 | 919,358 | -0.46(-1.54%) |
Jul 01, 2008 | 29.97 | 30.24 | 29.70 | 30.22 | 1,786,917 | -0.27(-0.87%) |
Jun 30, 2008 | 30.67 | 30.72 | 30.48 | 30.48 | 1,111,658 | +0.08(+0.27%) |
Jun 27, 2008 | 30.42 | 30.60 | 30.24 | 30.40 | 1,086,866 | +0.14(+0.47%) |
Jun 26, 2008 | 30.73 | 30.81 | 30.25 | 30.26 | 2,227,017 | -0.76(-2.46%) |
Jun 25, 2008 | 30.93 | 31.27 | 30.85 | 31.02 | 1,712,317 | +0.41(+1.34%) |
Jun 24, 2008 | 30.60 | 30.84 | 30.41 | 30.61 | 1,372,728 | -0.12(-0.38%) |
Jun 23, 2008 | 30.85 | 30.99 | 30.62 | 30.73 | 1,172,366 | -0.94(-2.96%) |
Jun 20, 2008 | 31.84 | 31.91 | 31.59 | 31.67 | 955,733 | -0.64(-1.98%) |
Jun 19, 2008 | 32.27 | 32.36 | 32.09 | 32.31 | 1,379,751 | -0.05(-0.16%) |
Jun 18, 2008 | 32.35 | 32.44 | 32.16 | 32.36 | 2,103,822 | -0.35(-1.07%) |
Jun 17, 2008 | 32.96 | 33.08 | 32.70 | 32.71 | 893,967 | +0.04(+0.12%) |
Jun 16, 2008 | 32.49 | 32.72 | 32.36 | 32.67 | 1,259,942 | +0.18(+0.55%) |
Jun 13, 2008 | 32.18 | 32.51 | 32.13 | 32.49 | 1,231,843 | +0.25(+0.79%) |
Jun 12, 2008 | 32.24 | 32.42 | 32.06 | 32.24 | 1,994,410 | -0.03(-0.09%) |
Jun 11, 2008 | 32.67 | 32.67 | 32.23 | 32.27 | 2,530,773 | -0.51(-1.55%) |
Jun 10, 2008 | 32.83 | 33.00 | 32.68 | 32.77 | 1,030,955 | -0.45(-1.37%) |
Jun 09, 2008 | 33.64 | 33.65 | 33.12 | 33.23 | 953,763 | -0.03(-0.10%) |
Jun 06, 2008 | 33.78 | 33.88 | 33.26 | 33.26 | 1,627,554 | -0.96(-2.81%) |
Jun 05, 2008 | 33.74 | 34.23 | 33.69 | 34.23 | 830,255 | +0.65(+1.93%) |
Jun 04, 2008 | 33.57 | 33.81 | 33.50 | 33.58 | 927,523 | -0.34(-0.99%) |
Jun 03, 2008 | 34.06 | 34.20 | 33.78 | 33.91 | 1,190,984 | -0.10(-0.30%) |