Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.58 | 29.79 | 29.01 | 29.45 | 543,503 | -0.05(-0.16%) |
Jun 29, 2009 | 28.94 | 29.67 | 28.92 | 29.49 | 823,957 | +0.51(+1.74%) |
Jun 26, 2009 | 29.11 | 29.36 | 28.74 | 28.99 | 849,328 | -0.16(-0.54%) |
Jun 25, 2009 | 28.91 | 29.24 | 28.83 | 29.15 | 851,653 | +0.72(+2.53%) |
Jun 24, 2009 | 27.97 | 29.09 | 27.97 | 28.43 | 658,386 | +0.50(+1.78%) |
Jun 23, 2009 | 28.70 | 28.74 | 27.39 | 27.93 | 956,000 | -0.66(-2.32%) |
Jun 22, 2009 | 28.96 | 29.15 | 28.59 | 28.59 | 364,832 | -0.66(-2.24%) |
Jun 19, 2009 | 29.60 | 29.72 | 29.10 | 29.25 | 786,922 | -0.25(-0.86%) |
Jun 18, 2009 | 29.57 | 29.57 | 28.85 | 29.50 | 605,281 | +0.02(+0.08%) |
Jun 17, 2009 | 29.33 | 29.70 | 28.85 | 29.48 | 598,722 | +0.18(+0.62%) |
Jun 16, 2009 | 29.54 | 29.85 | 29.23 | 29.30 | 725,242 | -0.24(-0.83%) |
Jun 15, 2009 | 29.83 | 29.89 | 29.12 | 29.54 | 460,271 | -0.53(-1.76%) |
Jun 12, 2009 | 30.16 | 30.16 | 29.44 | 30.07 | 459,881 | -0.02(-0.08%) |
Jun 11, 2009 | 29.58 | 30.30 | 29.42 | 30.09 | 756,356 | +0.67(+2.28%) |
Jun 10, 2009 | 30.28 | 30.47 | 28.95 | 29.42 | 1,173,837 | -0.86(-2.84%) |
Jun 09, 2009 | 30.02 | 30.54 | 30.02 | 30.28 | 869,702 | +0.33(+1.11%) |
Jun 08, 2009 | 29.60 | 30.05 | 29.59 | 29.95 | 797,270 | +0.11(+0.37%) |
Jun 05, 2009 | 29.62 | 30.21 | 29.42 | 29.84 | 1,056,486 | +0.77(+2.63%) |
Jun 04, 2009 | 28.89 | 29.34 | 28.87 | 29.08 | 904,524 | +0.07(+0.25%) |
Jun 03, 2009 | 29.26 | 29.26 | 28.70 | 29.00 | 1,093,478 | -0.77(-2.58%) |
Jun 02, 2009 | 29.91 | 30.26 | 29.65 | 29.77 | 1,476,104 | -0.24(-0.81%) |
Jun 01, 2009 | 29.84 | 30.32 | 29.17 | 30.02 | 1,599,648 | +1.53(+5.38%) |
May 29, 2009 | 28.33 | 28.59 | 27.84 | 28.48 | 891,208 | +0.43(+1.52%) |
May 28, 2009 | 28.55 | 29.21 | 27.76 | 28.06 | 2,176,446 | -0.39(-1.36%) |
May 27, 2009 | 29.87 | 30.07 | 28.25 | 28.44 | 4,753,985 | -2.54(-8.21%) |
May 26, 2009 | 29.82 | 31.15 | 29.64 | 30.99 | 1,643,811 | +1.43(+4.84%) |
May 22, 2009 | 30.59 | 30.67 | 29.54 | 29.56 | 964,738 | -0.84(-2.75%) |
May 21, 2009 | 31.13 | 31.39 | 29.81 | 30.39 | 1,303,394 | -1.10(-3.49%) |
May 20, 2009 | 30.85 | 32.25 | 30.85 | 31.49 | 1,892,533 | +0.95(+3.10%) |
May 19, 2009 | 30.53 | 30.81 | 30.29 | 30.54 | 869,142 | -0.38(-1.23%) |
May 18, 2009 | 30.68 | 30.92 | 30.04 | 30.92 | 1,039,134 | +0.40(+1.32%) |
May 15, 2009 | 30.03 | 30.67 | 30.02 | 30.52 | 748,291 | +0.49(+1.63%) |
May 14, 2009 | 29.79 | 30.28 | 29.51 | 30.03 | 773,104 | +0.22(+0.74%) |
May 13, 2009 | 30.42 | 30.76 | 29.38 | 29.81 | 1,342,538 | -1.15(-3.72%) |
May 12, 2009 | 30.84 | 31.18 | 30.27 | 30.96 | 1,271,503 | +0.45(+1.48%) |
May 11, 2009 | 31.33 | 31.43 | 30.47 | 30.51 | 1,269,890 | -1.08(-3.43%) |
May 08, 2009 | 31.03 | 31.60 | 30.65 | 31.60 | 1,386,976 | +1.03(+3.36%) |
May 07, 2009 | 31.18 | 31.19 | 29.90 | 30.57 | 1,148,993 | -0.31(-1.00%) |
May 06, 2009 | 31.49 | 31.59 | 30.27 | 30.88 | 1,410,044 | -0.36(-1.14%) |
May 05, 2009 | 30.39 | 31.32 | 29.90 | 31.23 | 1,805,740 | +0.92(+3.05%) |
May 04, 2009 | 30.50 | 30.63 | 29.78 | 30.31 | 2,006,845 | -0.17(-0.57%) |
May 01, 2009 | 31.18 | 31.46 | 29.72 | 30.48 | 2,403,057 | -1.22(-3.84%) |
Apr 30, 2009 | 31.97 | 32.16 | 31.04 | 31.70 | 1,717,712 | +0.06(+0.20%) |
Apr 29, 2009 | 30.35 | 31.79 | 30.24 | 31.63 | 1,555,275 | +1.81(+6.06%) |
Apr 28, 2009 | 29.44 | 29.90 | 29.17 | 29.83 | 865,659 | +0.37(+1.26%) |
Apr 27, 2009 | 28.59 | 29.64 | 28.59 | 29.45 | 1,446,472 | +0.38(+1.30%) |
Apr 24, 2009 | 28.10 | 29.32 | 27.52 | 29.08 | 1,673,264 | +0.98(+3.49%) |
Apr 23, 2009 | 28.12 | 28.32 | 27.53 | 28.10 | 740,190 | +0.18(+0.65%) |
Apr 22, 2009 | 27.95 | 28.75 | 27.71 | 27.91 | 691,047 | -0.07(-0.25%) |
Apr 21, 2009 | 27.54 | 28.27 | 27.33 | 27.99 | 816,673 | +0.52(+1.90%) |
Apr 20, 2009 | 28.55 | 28.55 | 27.35 | 27.46 | 694,736 | -1.30(-4.53%) |
Apr 17, 2009 | 28.14 | 29.27 | 28.14 | 28.77 | 1,713,432 | +0.47(+1.65%) |
Apr 16, 2009 | 27.50 | 28.53 | 27.49 | 28.30 | 1,138,932 | +0.71(+2.58%) |
Apr 15, 2009 | 26.86 | 27.59 | 26.86 | 27.59 | 1,407,284 | +0.46(+1.69%) |
Apr 14, 2009 | 27.25 | 27.42 | 26.86 | 27.13 | 1,130,758 | -0.26(-0.95%) |
Apr 13, 2009 | 28.06 | 28.15 | 26.88 | 27.39 | 1,269,987 | -0.70(-2.47%) |
Apr 09, 2009 | 27.98 | 28.58 | 27.86 | 28.09 | 1,284,584 | +0.45(+1.63%) |
Apr 08, 2009 | 27.46 | 28.12 | 27.27 | 27.64 | 806,476 | +0.43(+1.57%) |
Apr 07, 2009 | 28.09 | 28.38 | 27.15 | 27.21 | 1,014,559 | -1.22(-4.31%) |
Apr 06, 2009 | 28.83 | 28.98 | 28.06 | 28.44 | 905,208 | -0.48(-1.67%) |
Apr 03, 2009 | 28.56 | 29.09 | 28.36 | 28.92 | 1,500,925 | +0.18(+0.63%) |
Apr 02, 2009 | 27.72 | 29.48 | 27.58 | 28.74 | 1,416,899 | +1.17(+4.24%) |
Apr 01, 2009 | 26.79 | 27.60 | 26.54 | 27.57 | 778,098 | +0.62(+2.32%) |
Mar 31, 2009 | 26.67 | 27.46 | 26.46 | 26.94 | 1,004,131 | +0.54(+2.06%) |
Mar 30, 2009 | 26.67 | 26.72 | 25.98 | 26.40 | 929,595 | -1.18(-4.27%) |
Mar 26, 2009 | 26.35 | 27.58 | 26.30 | 27.57 | 1,825,691 | +1.28(+4.87%) |
Mar 25, 2009 | 26.76 | 27.03 | 25.39 | 26.30 | 1,254,574 | -0.47(-1.74%) |
Mar 24, 2009 | 27.26 | 27.61 | 26.14 | 26.76 | 1,199,574 | -0.78(-2.84%) |
Mar 23, 2009 | 27.11 | 27.55 | 26.98 | 27.54 | 1,163,403 | +1.59(+6.12%) |
Mar 20, 2009 | 26.63 | 26.75 | 25.58 | 25.96 | 1,032,790 | -0.79(-2.95%) |
Mar 19, 2009 | 26.69 | 27.12 | 26.53 | 26.75 | 889,042 | +0.24(+0.89%) |
Mar 18, 2009 | 25.88 | 26.71 | 25.64 | 26.51 | 1,012,767 | +0.66(+2.57%) |
Mar 17, 2009 | 25.27 | 25.84 | 24.90 | 25.84 | 803,540 | +0.64(+2.54%) |
Mar 16, 2009 | 26.03 | 26.41 | 25.09 | 25.20 | 1,383,357 | -0.77(-2.98%) |
Mar 13, 2009 | 25.28 | 26.09 | 25.02 | 25.98 | 0 | +0.86(+3.43%) |
Mar 12, 2009 | 24.32 | 25.20 | 24.00 | 25.12 | 927,372 | +0.58(+2.38%) |
Mar 11, 2009 | 23.98 | 24.72 | 23.71 | 24.53 | 1,064,066 | +0.56(+2.34%) |
Mar 10, 2009 | 22.71 | 24.03 | 22.53 | 23.97 | 1,407,888 | +1.45(+6.45%) |
Mar 09, 2009 | 22.65 | 23.66 | 22.42 | 22.52 | 1,141,689 | -0.49(-2.13%) |
Mar 06, 2009 | 23.06 | 23.49 | 22.44 | 23.01 | 0 | -0.35(-1.49%) |
Mar 05, 2009 | 22.99 | 23.86 | 22.81 | 23.36 | 2,073,911 | +0.13(+0.58%) |
Mar 04, 2009 | 22.31 | 23.61 | 22.31 | 23.22 | 1,615,509 | +1.39(+6.37%) |
Mar 02, 2009 | 21.63 | 22.08 | 21.37 | 21.83 | 1,595,350 | -0.32(-1.46%) |
Feb 27, 2009 | 22.99 | 22.99 | 22.07 | 22.16 | 0 | -1.15(-4.92%) |
Feb 26, 2009 | 23.00 | 23.63 | 22.87 | 23.30 | 1,511,517 | +0.48(+2.11%) |
Feb 25, 2009 | 23.92 | 24.05 | 22.03 | 22.82 | 2,711,451 | -1.25(-5.19%) |
Feb 24, 2009 | 23.25 | 24.30 | 22.80 | 24.07 | 948,483 | +0.99(+4.28%) |
Feb 23, 2009 | 23.85 | 23.94 | 22.87 | 23.08 | 1,148,413 | -0.59(-2.50%) |
Feb 20, 2009 | 23.70 | 24.04 | 23.09 | 23.67 | 1,231,632 | -0.49(-2.03%) |
Feb 19, 2009 | 24.76 | 24.88 | 24.00 | 24.16 | 1,005,605 | -0.28(-1.16%) |
Feb 18, 2009 | 25.40 | 25.50 | 24.32 | 24.45 | 1,221,206 | -0.94(-3.70%) |
Feb 17, 2009 | 25.62 | 25.67 | 25.01 | 25.39 | 1,002,687 | -0.47(-1.80%) |
Feb 13, 2009 | 25.87 | 26.47 | 25.61 | 25.85 | 998,286 | -0.13(-0.52%) |
Feb 12, 2009 | 24.98 | 25.99 | 24.96 | 25.99 | 1,222,254 | +0.66(+2.62%) |
Feb 11, 2009 | 25.14 | 25.75 | 24.81 | 25.32 | 1,189,384 | +0.41(+1.65%) |
Feb 10, 2009 | 25.28 | 25.90 | 24.57 | 24.91 | 1,439,004 | -0.51(-1.99%) |
Feb 09, 2009 | 24.53 | 25.80 | 24.53 | 25.42 | 1,420,459 | +0.80(+3.24%) |
Feb 06, 2009 | 23.89 | 24.96 | 23.77 | 24.62 | 1,704,204 | +0.78(+3.28%) |
Feb 05, 2009 | 22.05 | 24.21 | 21.60 | 23.84 | 5,244,723 | +3.40(+16.66%) |
Feb 04, 2009 | 20.47 | 21.08 | 20.19 | 20.43 | 1,266,915 | +0.19(+0.94%) |
Feb 03, 2009 | 20.39 | 20.50 | 19.67 | 20.24 | 1,222,397 | +0.10(+0.51%) |
Feb 02, 2009 | 20.14 | 20.42 | 19.57 | 20.14 | 1,121,203 | -0.05(-0.23%) |
Jan 30, 2009 | 20.55 | 20.92 | 19.69 | 20.19 | 0 | -0.23(-1.12%) |
Jan 29, 2009 | 21.18 | 21.22 | 20.13 | 20.42 | 1,144,958 | -0.97(-4.54%) |
Jan 28, 2009 | 20.81 | 21.67 | 20.81 | 21.39 | 1,157,294 | +0.64(+3.08%) |
Jan 27, 2009 | 21.48 | 21.63 | 20.50 | 20.75 | 1,298,725 | -0.58(-2.70%) |
Jan 26, 2009 | 21.73 | 21.90 | 21.15 | 21.33 | 1,397,536 | -0.38(-1.75%) |
Jan 23, 2009 | 21.33 | 22.09 | 20.76 | 21.71 | 1,248,878 | +0.02(+0.07%) |
Jan 22, 2009 | 22.66 | 23.18 | 21.49 | 21.69 | 2,841,944 | -2.86(-11.65%) |
Jan 21, 2009 | 25.02 | 25.07 | 24.09 | 24.55 | 741,828 | -0.03(-0.13%) |
Jan 20, 2009 | 24.79 | 25.17 | 24.49 | 24.58 | 924,478 | -0.36(-1.43%) |
Jan 16, 2009 | 24.63 | 25.25 | 24.05 | 24.94 | 629,089 | +0.60(+2.47%) |
Jan 15, 2009 | 24.05 | 24.76 | 23.25 | 24.34 | 875,031 | +0.07(+0.29%) |
Jan 14, 2009 | 25.09 | 25.12 | 23.96 | 24.27 | 875,698 | -1.00(-3.97%) |
Jan 13, 2009 | 25.34 | 26.18 | 25.20 | 25.27 | 931,025 | -0.06(-0.25%) |
Jan 12, 2009 | 25.28 | 25.62 | 24.87 | 25.33 | 747,001 | +0.17(+0.69%) |
Jan 09, 2009 | 25.22 | 25.47 | 24.35 | 25.16 | 634,373 | -0.14(-0.56%) |
Jan 08, 2009 | 25.23 | 25.62 | 24.57 | 25.30 | 731,043 | -0.32(-1.23%) |
Jan 07, 2009 | 26.45 | 26.45 | 25.30 | 25.62 | 746,802 | -0.93(-3.51%) |
Jan 06, 2009 | 26.92 | 26.92 | 26.19 | 26.55 | 830,828 | +0.07(+0.27%) |
Jan 05, 2009 | 26.30 | 27.58 | 26.01 | 26.48 | 1,074,137 | +0.29(+1.12%) |
Jan 02, 2009 | 26.07 | 26.30 | 25.38 | 26.18 | 0 | +0.31(+1.19%) |
Jan 01, 2009 | 25.29 | 26.15 | 25.05 | 25.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.29 | 26.15 | 25.05 | 25.88 | 393,445 | +0.39(+1.52%) |
Dec 30, 2008 | 24.41 | 25.49 | 24.23 | 25.49 | 495,317 | +1.26(+5.18%) |
Dec 29, 2008 | 25.62 | 25.62 | 24.23 | 24.23 | 923,563 | -1.22(-4.78%) |
Dec 26, 2008 | 25.22 | 25.63 | 24.79 | 25.45 | 307,518 | +0.21(+0.84%) |
Dec 24, 2008 | 24.75 | 25.49 | 24.41 | 25.24 | 230,110 | +0.33(+1.33%) |
Dec 23, 2008 | 25.18 | 25.54 | 24.36 | 24.90 | 643,872 | -0.22(-0.88%) |
Dec 22, 2008 | 25.88 | 25.92 | 24.46 | 25.13 | 728,375 | -0.44(-1.73%) |
Dec 19, 2008 | 25.85 | 25.86 | 24.98 | 25.57 | 891,570 | +0.51(+2.05%) |
Dec 18, 2008 | 26.29 | 26.29 | 24.71 | 25.05 | 675,558 | -0.91(-3.50%) |
Dec 17, 2008 | 23.58 | 26.58 | 23.58 | 25.96 | 1,403,272 | +1.93(+8.02%) |
Dec 16, 2008 | 22.50 | 24.07 | 22.22 | 24.04 | 609,650 | +1.79(+8.02%) |
Dec 15, 2008 | 23.18 | 23.21 | 21.95 | 22.25 | 712,655 | -0.58(-2.53%) |
Dec 12, 2008 | 21.44 | 22.93 | 21.44 | 22.83 | 562,796 | +0.78(+3.55%) |
Dec 11, 2008 | 23.15 | 23.15 | 21.76 | 22.05 | 495,590 | -1.37(-5.87%) |
Dec 10, 2008 | 23.07 | 23.80 | 23.00 | 23.42 | 673,439 | +0.58(+2.56%) |
Dec 09, 2008 | 22.12 | 23.40 | 22.12 | 22.84 | 719,889 | +0.47(+2.08%) |
Dec 08, 2008 | 22.35 | 22.75 | 22.07 | 22.37 | 804,191 | +0.05(+0.21%) |
Dec 05, 2008 | 21.52 | 22.35 | 20.91 | 22.32 | 925,749 | +0.32(+1.44%) |
Dec 04, 2008 | 22.32 | 23.11 | 21.45 | 22.01 | 1,046,525 | -0.32(-1.45%) |
Dec 03, 2008 | 21.80 | 22.85 | 21.45 | 22.33 | 725,660 | -0.06(-0.25%) |
Dec 02, 2008 | 22.51 | 22.61 | 21.74 | 22.39 | 978,804 | +0.39(+1.80%) |
Dec 01, 2008 | 22.84 | 23.40 | 21.93 | 21.99 | 1,113,591 | -1.56(-6.64%) |
Nov 28, 2008 | 23.78 | 24.05 | 22.87 | 23.55 | 386,916 | -0.08(-0.33%) |
Nov 26, 2008 | 21.64 | 23.87 | 21.45 | 23.63 | 1,040,172 | +1.86(+8.56%) |
Nov 25, 2008 | 22.60 | 22.91 | 21.17 | 21.77 | 2,950,823 | -0.32(-1.47%) |
Nov 24, 2008 | 20.96 | 22.43 | 20.48 | 22.09 | 1,024,181 | +1.67(+8.20%) |
Nov 21, 2008 | 20.20 | 20.42 | 19.35 | 20.42 | 1,145,346 | +0.78(+3.98%) |
Nov 20, 2008 | 19.94 | 20.88 | 19.45 | 19.64 | 1,228,062 | -0.73(-3.57%) |
Nov 19, 2008 | 21.33 | 21.48 | 20.26 | 20.36 | 903,838 | -0.73(-3.48%) |
Nov 18, 2008 | 21.76 | 22.04 | 20.48 | 21.10 | 997,367 | -0.54(-2.48%) |
Nov 17, 2008 | 21.41 | 22.08 | 21.16 | 21.63 | 1,270,831 | +0.31(+1.44%) |
Nov 14, 2008 | 23.21 | 23.21 | 21.33 | 21.33 | 1,372,938 | -1.56(-6.83%) |
Nov 13, 2008 | 22.44 | 22.89 | 20.78 | 22.89 | 1,866,974 | +0.29(+1.29%) |
Nov 12, 2008 | 24.29 | 24.29 | 22.54 | 22.60 | 1,413,277 | -2.31(-9.29%) |
Nov 11, 2008 | 24.61 | 25.15 | 23.96 | 24.91 | 713,792 | +0.15(+0.61%) |
Nov 10, 2008 | 25.53 | 25.53 | 24.29 | 24.76 | 1,440,128 | -0.14(-0.57%) |
Nov 07, 2008 | 22.33 | 25.04 | 22.33 | 24.90 | 1,999,878 | +2.61(+11.73%) |
Nov 06, 2008 | 22.93 | 23.61 | 22.05 | 22.29 | 934,748 | -0.96(-4.14%) |
Nov 05, 2008 | 25.71 | 25.82 | 23.14 | 23.25 | 960,431 | -2.61(-10.11%) |
Nov 04, 2008 | 25.88 | 26.61 | 25.47 | 25.87 | 428,973 | +0.34(+1.33%) |
Nov 03, 2008 | 25.15 | 25.62 | 24.74 | 25.53 | 593,487 | +0.59(+2.38%) |
Oct 31, 2008 | 24.57 | 25.36 | 24.38 | 24.94 | 840,746 | +0.24(+0.96%) |
Oct 30, 2008 | 24.11 | 24.72 | 23.70 | 24.70 | 840,152 | +1.30(+5.53%) |
Oct 29, 2008 | 23.54 | 23.90 | 22.95 | 23.40 | 2,012,642 | -0.39(-1.66%) |
Oct 28, 2008 | 23.81 | 24.32 | 22.71 | 23.80 | 1,881,985 | +0.05(+0.20%) |
Oct 27, 2008 | 24.04 | 24.34 | 23.59 | 23.75 | 1,167,526 | -0.47(-1.96%) |
Oct 24, 2008 | 22.16 | 24.50 | 22.16 | 24.23 | 1,161,394 | +0.40(+1.69%) |
Oct 23, 2008 | 23.32 | 24.08 | 22.16 | 23.82 | 1,453,018 | -0.02(-0.07%) |
Oct 22, 2008 | 24.31 | 24.31 | 23.43 | 23.84 | 667,589 | -0.64(-2.61%) |
Oct 21, 2008 | 25.08 | 25.24 | 24.40 | 24.48 | 462,919 | -0.84(-3.31%) |
Oct 20, 2008 | 24.77 | 25.35 | 24.33 | 25.32 | 574,396 | +0.96(+3.92%) |
Oct 17, 2008 | 23.14 | 24.88 | 23.14 | 24.36 | 691,309 | +0.51(+2.12%) |
Oct 16, 2008 | 22.39 | 24.07 | 21.53 | 23.85 | 1,267,301 | +1.51(+6.75%) |
Oct 15, 2008 | 24.82 | 24.82 | 22.20 | 22.35 | 908,885 | -2.43(-9.82%) |
Oct 14, 2008 | 27.19 | 27.36 | 24.52 | 24.78 | 750,585 | -1.55(-5.88%) |
Oct 13, 2008 | 24.53 | 26.37 | 24.53 | 26.33 | 653,989 | +2.24(+9.28%) |
Oct 10, 2008 | 21.68 | 24.49 | 20.76 | 24.09 | 1,306,625 | +1.38(+6.09%) |
Oct 09, 2008 | 24.37 | 24.37 | 22.27 | 22.71 | 759,164 | -1.22(-5.12%) |
Oct 08, 2008 | 22.90 | 24.85 | 22.57 | 23.93 | 900,831 | +0.68(+2.92%) |
Oct 07, 2008 | 24.96 | 24.97 | 23.25 | 23.25 | 910,634 | -1.51(-6.09%) |
Oct 06, 2008 | 24.99 | 25.27 | 23.33 | 24.76 | 710,074 | -0.78(-3.06%) |
Oct 03, 2008 | 26.50 | 27.00 | 25.54 | 25.54 | 645,116 | -0.78(-2.97%) |
Oct 02, 2008 | 27.61 | 27.71 | 26.11 | 26.33 | 763,844 | -1.48(-5.31%) |
Oct 01, 2008 | 27.57 | 28.24 | 27.32 | 27.80 | 708,089 | +0.01(+0.03%) |
Sep 30, 2008 | 26.71 | 28.03 | 26.07 | 27.80 | 1,277,261 | +1.34(+5.08%) |
Sep 29, 2008 | 28.43 | 28.45 | 26.36 | 26.45 | 1,221,244 | -2.01(-7.08%) |
Sep 26, 2008 | 28.44 | 29.09 | 28.21 | 28.47 | 0 | -0.09(-0.33%) |
Sep 25, 2008 | 29.45 | 29.89 | 28.52 | 28.56 | 1,609,171 | -1.82(-5.98%) |
Sep 24, 2008 | 30.47 | 30.80 | 30.02 | 30.38 | 382,392 | +0.06(+0.21%) |
Sep 23, 2008 | 31.37 | 31.79 | 30.17 | 30.32 | 620,761 | -1.24(-3.93%) |
Sep 22, 2008 | 33.22 | 33.22 | 31.45 | 31.56 | 435,231 | -2.10(-6.24%) |
Sep 19, 2008 | 33.49 | 34.75 | 31.68 | 33.66 | 0 | +0.92(+2.82%) |
Sep 18, 2008 | 31.39 | 32.97 | 30.65 | 32.73 | 1,516,212 | +1.63(+5.23%) |
Sep 17, 2008 | 31.76 | 31.76 | 30.13 | 31.11 | 1,358,076 | -1.25(-3.86%) |
Sep 16, 2008 | 30.73 | 32.51 | 28.90 | 32.35 | 1,324,032 | +0.91(+2.89%) |
Sep 15, 2008 | 30.85 | 32.48 | 30.85 | 31.45 | 629,540 | -1.07(-3.28%) |
Sep 12, 2008 | 32.43 | 32.62 | 32.27 | 32.51 | 726,546 | -0.11(-0.34%) |
Sep 11, 2008 | 31.99 | 32.70 | 31.44 | 32.62 | 629,564 | +0.32(+0.98%) |
Sep 10, 2008 | 31.94 | 32.64 | 31.94 | 32.31 | 890,962 | +0.32(+0.99%) |
Sep 09, 2008 | 32.26 | 32.49 | 31.94 | 31.99 | 759,899 | -0.41(-1.27%) |
Sep 08, 2008 | 32.12 | 32.46 | 31.76 | 32.40 | 866,778 | +0.73(+2.32%) |
Sep 05, 2008 | 30.89 | 31.78 | 30.89 | 31.67 | 0 | +0.70(+2.27%) |
Sep 04, 2008 | 31.33 | 31.62 | 30.88 | 30.96 | 952,364 | -0.66(-2.07%) |
Sep 03, 2008 | 31.95 | 32.34 | 31.52 | 31.62 | 648,701 | -0.50(-1.55%) |
Sep 02, 2008 | 32.56 | 32.69 | 31.89 | 32.12 | 449,500 | -0.03(-0.10%) |
Aug 29, 2008 | 32.24 | 32.38 | 32.05 | 32.15 | 310,784 | -0.33(-1.02%) |
Aug 28, 2008 | 32.65 | 32.74 | 32.27 | 32.48 | 313,603 | -0.17(-0.53%) |
Aug 27, 2008 | 32.59 | 32.68 | 32.09 | 32.65 | 333,182 | +0.28(+0.88%) |
Aug 26, 2008 | 31.99 | 32.48 | 31.60 | 32.37 | 651,535 | +0.32(+1.01%) |
Aug 25, 2008 | 32.73 | 32.73 | 31.87 | 32.05 | 489,839 | -0.69(-2.10%) |
Aug 22, 2008 | 33.12 | 33.17 | 32.62 | 32.73 | 291,294 | +0.10(+0.31%) |
Aug 21, 2008 | 32.85 | 32.85 | 32.14 | 32.63 | 655,694 | -0.18(-0.55%) |
Aug 20, 2008 | 32.61 | 33.17 | 32.38 | 32.81 | 227,512 | -0.06(-0.17%) |
Aug 19, 2008 | 32.72 | 32.98 | 32.46 | 32.87 | 187,093 | +0.12(+0.36%) |
Aug 18, 2008 | 33.85 | 33.85 | 32.43 | 32.75 | 430,781 | -0.79(-2.36%) |
Aug 15, 2008 | 33.09 | 33.63 | 32.85 | 33.54 | 0 | +0.49(+1.48%) |
Aug 14, 2008 | 32.50 | 33.48 | 32.33 | 33.05 | 452,084 | +0.28(+0.87%) |
Aug 13, 2008 | 32.23 | 32.81 | 31.82 | 32.76 | 693,575 | +0.25(+0.78%) |
Aug 12, 2008 | 32.94 | 32.94 | 32.16 | 32.51 | 627,715 | -0.85(-2.56%) |
Aug 11, 2008 | 32.62 | 33.59 | 32.26 | 33.36 | 628,304 | +0.73(+2.25%) |
Aug 08, 2008 | 31.78 | 32.69 | 31.76 | 32.63 | 766,248 | +0.58(+1.82%) |
Aug 07, 2008 | 31.79 | 32.30 | 31.73 | 32.05 | 664,212 | -0.22(-0.69%) |
Aug 06, 2008 | 32.10 | 32.38 | 31.67 | 32.27 | 792,551 | +0.40(+1.26%) |
Aug 05, 2008 | 30.68 | 32.18 | 30.68 | 31.86 | 879,767 | +1.11(+3.62%) |
Aug 04, 2008 | 30.74 | 31.14 | 29.93 | 30.75 | 1,186,653 | -0.24(-0.79%) |
Aug 01, 2008 | 34.16 | 34.16 | 29.23 | 30.99 | 3,164,805 | -1.15(-3.56%) |
Jul 31, 2008 | 31.93 | 32.26 | 31.36 | 32.14 | 1,372,919 | +0.28(+0.87%) |
Jul 30, 2008 | 32.69 | 32.78 | 31.44 | 31.86 | 1,189,669 | -0.52(-1.61%) |
Jul 29, 2008 | 32.38 | 32.98 | 31.35 | 32.38 | 1,653,150 | -0.57(-1.73%) |
Jul 28, 2008 | 32.56 | 33.14 | 32.01 | 32.95 | 1,226,882 | +0.48(+1.48%) |
Jul 25, 2008 | 32.34 | 33.17 | 31.75 | 32.47 | 543,905 | +0.60(+1.88%) |
Jul 24, 2008 | 32.08 | 32.67 | 31.44 | 31.87 | 531,570 | -0.26(-0.81%) |
Jul 23, 2008 | 32.39 | 33.14 | 31.96 | 32.13 | 427,757 | -0.29(-0.90%) |
Jul 22, 2008 | 31.20 | 32.42 | 31.11 | 32.42 | 693,856 | +0.81(+2.57%) |
Jul 21, 2008 | 31.41 | 32.50 | 31.41 | 31.61 | 598,959 | +0.09(+0.30%) |
Jul 18, 2008 | 30.58 | 31.72 | 30.13 | 31.52 | 1,064,308 | +1.22(+4.01%) |
Jul 17, 2008 | 30.49 | 30.49 | 29.43 | 30.30 | 737,136 | +0.28(+0.95%) |
Jul 16, 2008 | 28.76 | 30.23 | 28.57 | 30.02 | 1,475,777 | +1.30(+4.51%) |
Jul 15, 2008 | 29.38 | 29.38 | 28.53 | 28.72 | 880,846 | -1.17(-3.91%) |
Jul 14, 2008 | 30.30 | 30.69 | 29.72 | 29.89 | 506,363 | -0.22(-0.73%) |
Jul 11, 2008 | 29.87 | 30.43 | 29.47 | 30.11 | 620,169 | -0.43(-1.42%) |
Jul 10, 2008 | 30.51 | 30.88 | 29.75 | 30.54 | 775,557 | -0.02(-0.05%) |
Jul 09, 2008 | 31.60 | 32.13 | 30.42 | 30.56 | 514,974 | -1.15(-3.64%) |
Jul 08, 2008 | 31.56 | 31.75 | 30.91 | 31.71 | 883,801 | +0.18(+0.58%) |
Jul 07, 2008 | 32.38 | 32.52 | 31.07 | 31.53 | 485,440 | -0.83(-2.56%) |
Jul 04, 2008 | 32.91 | 33.29 | 31.86 | 32.36 | 571,125 | +0.00(+0.00%) |
Jul 03, 2008 | 32.91 | 33.29 | 31.86 | 32.36 | 571,125 | -0.55(-1.68%) |
Jul 02, 2008 | 31.97 | 33.79 | 31.97 | 32.91 | 1,348,963 | +0.78(+2.43%) |