Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.44 | 31.68 | 31.38 | 31.42 | 72,227 | -0.03(-0.08%) |
Jul 30, 2009 | 31.58 | 31.82 | 31.44 | 31.44 | 257,744 | +0.24(+0.76%) |
Jul 29, 2009 | 31.09 | 31.23 | 30.98 | 31.20 | 46,961 | -0.09(-0.30%) |
Jul 28, 2009 | 31.12 | 31.30 | 30.96 | 31.30 | 32,752 | -0.01(-0.03%) |
Jul 27, 2009 | 31.24 | 31.31 | 31.06 | 31.31 | 73,652 | -0.03(-0.08%) |
Jul 24, 2009 | 31.14 | 31.36 | 30.93 | 31.33 | 828 | +0.05(+0.16%) |
Jul 23, 2009 | 30.74 | 31.42 | 30.74 | 31.28 | 42,022 | +0.55(+1.80%) |
Jul 22, 2009 | 30.64 | 30.86 | 30.63 | 30.73 | 53,013 | +0.02(+0.06%) |
Jul 21, 2009 | 30.74 | 30.78 | 30.37 | 30.71 | 62,947 | +0.13(+0.42%) |
Jul 20, 2009 | 30.48 | 30.60 | 30.31 | 30.58 | 258,965 | +0.27(+0.89%) |
Jul 17, 2009 | 30.23 | 30.33 | 30.12 | 30.31 | 42,907 | +0.10(+0.35%) |
Jul 16, 2009 | 29.76 | 30.28 | 29.76 | 30.21 | 60,773 | +0.35(+1.17%) |
Jul 15, 2009 | 29.44 | 29.88 | 29.41 | 29.86 | 43,503 | +0.78(+2.67%) |
Jul 14, 2009 | 29.00 | 29.08 | 28.83 | 29.08 | 88,279 | +0.16(+0.56%) |
Jul 13, 2009 | 28.49 | 28.94 | 28.24 | 28.92 | 78,258 | +0.48(+1.68%) |
Jul 10, 2009 | 28.31 | 28.51 | 28.24 | 28.44 | 1,736,254 | +0.04(+0.15%) |
Jul 09, 2009 | 28.59 | 28.59 | 28.33 | 28.40 | 17,670 | -0.03(-0.12%) |
Jul 08, 2009 | 28.43 | 28.47 | 28.12 | 28.43 | 50,684 | +0.20(+0.69%) |
Jul 07, 2009 | 28.79 | 28.79 | 28.22 | 28.24 | 23,293 | -0.55(-1.93%) |
Jul 06, 2009 | 28.49 | 28.81 | 28.46 | 28.79 | 45,998 | +0.03(+0.12%) |
Jul 02, 2009 | 29.14 | 29.14 | 28.75 | 28.76 | 44,309 | -0.67(-2.29%) |
Jul 01, 2009 | 29.51 | 29.71 | 29.43 | 29.43 | 37,425 | +0.07(+0.23%) |
Jun 30, 2009 | 29.59 | 29.64 | 29.21 | 29.36 | 5,545,177 | -0.23(-0.78%) |
Jun 29, 2009 | 29.41 | 29.64 | 29.34 | 29.59 | 30,215 | +0.28(+0.96%) |
Jun 26, 2009 | 29.30 | 29.45 | 29.22 | 29.31 | 26,222 | -0.09(-0.31%) |
Jun 25, 2009 | 29.07 | 29.46 | 29.06 | 29.40 | 47,728 | +0.60(+2.10%) |
Jun 24, 2009 | 28.80 | 29.00 | 28.66 | 28.80 | 124,947 | +0.14(+0.51%) |
Jun 23, 2009 | 28.67 | 28.75 | 28.52 | 28.66 | 59,690 | +0.01(+0.03%) |
Jun 22, 2009 | 29.13 | 29.13 | 28.65 | 28.65 | 122,052 | -0.74(-2.52%) |
Jun 19, 2009 | 29.45 | 29.58 | 29.28 | 29.39 | 29,050 | +0.13(+0.44%) |
Jun 18, 2009 | 29.18 | 29.40 | 29.06 | 29.26 | 30,122 | +0.14(+0.50%) |
Jun 17, 2009 | 28.99 | 29.31 | 28.89 | 29.12 | 1,879,654 | +0.15(+0.53%) |
Jun 16, 2009 | 29.44 | 29.45 | 28.85 | 28.96 | 198,695 | -0.36(-1.22%) |
Jun 15, 2009 | 29.56 | 29.56 | 29.18 | 29.32 | 23,573 | -0.58(-1.94%) |
Jun 12, 2009 | 29.71 | 29.90 | 29.61 | 29.90 | 62,310 | +0.00(+0.00%) |
Jun 11, 2009 | 29.88 | 30.22 | 29.88 | 29.90 | 48,021 | +0.06(+0.20%) |
Jun 10, 2009 | 30.16 | 30.16 | 29.47 | 29.84 | 40,071 | -0.11(-0.37%) |
Jun 09, 2009 | 29.91 | 30.07 | 29.80 | 29.95 | 71,692 | +0.16(+0.54%) |
Jun 08, 2009 | 29.55 | 29.93 | 29.40 | 29.79 | 275,314 | -0.08(-0.26%) |
Jun 05, 2009 | 30.05 | 30.13 | 29.66 | 29.87 | 58,225 | +0.05(+0.17%) |
Jun 04, 2009 | 29.65 | 29.82 | 29.53 | 29.82 | 62,038 | +0.18(+0.60%) |
Jun 03, 2009 | 29.68 | 29.68 | 29.36 | 29.64 | 60,580 | -0.21(-0.71%) |
Jun 02, 2009 | 29.64 | 30.01 | 29.64 | 29.85 | 44,074 | +0.05(+0.17%) |
Jun 01, 2009 | 29.36 | 29.86 | 29.31 | 29.80 | 43,834 | +0.70(+2.40%) |
May 29, 2009 | 28.73 | 29.10 | 28.56 | 29.10 | 37,243 | +0.49(+1.70%) |
May 28, 2009 | 28.49 | 28.68 | 28.13 | 28.61 | 52,858 | +0.37(+1.30%) |
May 27, 2009 | 28.58 | 28.80 | 28.23 | 28.25 | 28,887 | -0.36(-1.25%) |
May 26, 2009 | 28.02 | 28.72 | 28.02 | 28.60 | 55,660 | +0.63(+2.26%) |
May 22, 2009 | 28.01 | 28.22 | 27.81 | 27.97 | 32,551 | +0.00(+0.00%) |
May 21, 2009 | 28.15 | 28.18 | 27.71 | 27.97 | 66,994 | -0.48(-1.68%) |
May 20, 2009 | 28.62 | 28.90 | 28.38 | 28.45 | 40,472 | -0.01(-0.03%) |
May 19, 2009 | 28.38 | 28.66 | 28.37 | 28.46 | 48,714 | -0.01(-0.03%) |
May 18, 2009 | 27.94 | 28.47 | 27.88 | 28.47 | 40,633 | +0.72(+2.61%) |
May 15, 2009 | 27.90 | 28.07 | 27.66 | 27.74 | 237,405 | -0.20(-0.70%) |
May 14, 2009 | 27.89 | 28.07 | 27.76 | 27.94 | 56,153 | +0.17(+0.62%) |
May 13, 2009 | 28.00 | 28.00 | 27.67 | 27.77 | 46,514 | -0.50(-1.76%) |
May 12, 2009 | 28.57 | 28.57 | 28.01 | 28.26 | 46,122 | -0.02(-0.06%) |
May 11, 2009 | 28.25 | 28.49 | 28.17 | 28.28 | 54,271 | -0.26(-0.93%) |
May 08, 2009 | 28.56 | 28.66 | 28.22 | 28.54 | 121,328 | +0.32(+1.12%) |
May 07, 2009 | 28.68 | 28.73 | 28.08 | 28.23 | 75,956 | -0.33(-1.16%) |
May 06, 2009 | 28.62 | 28.70 | 28.31 | 28.56 | 68,131 | +0.13(+0.45%) |
May 05, 2009 | 28.47 | 28.51 | 28.23 | 28.43 | 71,203 | -0.08(-0.27%) |
May 04, 2009 | 28.34 | 28.51 | 28.30 | 28.51 | 50,528 | +0.63(+2.26%) |
May 01, 2009 | 27.71 | 27.89 | 27.49 | 27.88 | 51,424 | +0.14(+0.52%) |
Apr 30, 2009 | 28.10 | 28.26 | 27.58 | 27.73 | 129,558 | -0.01(-0.03%) |
Apr 29, 2009 | 27.45 | 27.92 | 27.44 | 27.74 | 59,737 | +0.49(+1.78%) |
Apr 28, 2009 | 27.11 | 27.49 | 26.98 | 27.26 | 55,062 | -0.06(-0.22%) |
Apr 27, 2009 | 27.34 | 27.62 | 27.06 | 27.32 | 109,655 | -0.07(-0.25%) |
Apr 24, 2009 | 27.23 | 27.57 | 27.10 | 27.39 | 87,859 | +0.40(+1.49%) |
Apr 23, 2009 | 26.77 | 26.98 | 26.50 | 26.98 | 78,958 | +0.21(+0.80%) |
Apr 22, 2009 | 26.75 | 27.26 | 26.70 | 26.77 | 282,868 | -0.09(-0.32%) |
Apr 21, 2009 | 26.50 | 26.93 | 26.40 | 26.86 | 863,337 | +0.31(+1.16%) |
Apr 20, 2009 | 26.90 | 26.99 | 26.52 | 26.55 | 100,034 | -0.80(-2.93%) |
Apr 17, 2009 | 27.33 | 27.48 | 27.14 | 27.35 | 80,369 | +0.05(+0.19%) |
Apr 16, 2009 | 26.94 | 27.41 | 26.81 | 27.30 | 40,279 | +0.50(+1.88%) |
Apr 15, 2009 | 26.56 | 26.81 | 26.43 | 26.80 | 95,150 | +0.14(+0.54%) |
Apr 14, 2009 | 26.78 | 26.97 | 26.61 | 26.65 | 219,993 | -0.37(-1.36%) |
Apr 13, 2009 | 26.93 | 27.14 | 26.79 | 27.02 | 55,616 | +0.02(+0.06%) |
Apr 09, 2009 | 26.97 | 27.04 | 26.79 | 27.00 | 66,213 | +0.58(+2.19%) |
Apr 08, 2009 | 26.22 | 26.52 | 26.07 | 26.42 | 64,874 | +0.39(+1.51%) |
Apr 07, 2009 | 26.17 | 26.33 | 25.98 | 26.03 | 158,539 | -0.54(-2.02%) |
Apr 06, 2009 | 26.48 | 26.60 | 26.16 | 26.57 | 59,871 | -0.17(-0.64%) |
Apr 03, 2009 | 26.46 | 26.74 | 26.34 | 26.74 | 67,873 | +0.24(+0.90%) |
Apr 02, 2009 | 26.38 | 26.94 | 26.32 | 26.50 | 247,441 | +0.66(+2.54%) |
Apr 01, 2009 | 25.27 | 25.90 | 25.11 | 25.84 | 173,473 | +0.42(+1.64%) |
Mar 31, 2009 | 25.58 | 25.97 | 25.42 | 25.42 | 125,201 | +0.14(+0.54%) |
Mar 30, 2009 | 25.51 | 25.51 | 25.02 | 25.29 | 90,147 | -1.13(-4.29%) |
Mar 26, 2009 | 26.08 | 26.48 | 26.04 | 26.42 | 68,669 | +0.58(+2.24%) |
Mar 25, 2009 | 25.79 | 26.14 | 25.22 | 25.84 | 232,514 | +0.08(+0.30%) |
Mar 24, 2009 | 25.94 | 26.17 | 25.76 | 25.77 | 283,220 | -0.41(-1.56%) |
Mar 23, 2009 | 25.53 | 26.17 | 25.53 | 26.17 | 483,854 | +1.50(+6.08%) |
Mar 20, 2009 | 25.06 | 25.24 | 24.63 | 24.67 | 192,366 | -0.37(-1.46%) |
Mar 19, 2009 | 25.52 | 25.52 | 24.96 | 25.04 | 899,308 | -0.04(-0.17%) |
Mar 18, 2009 | 24.76 | 25.52 | 24.58 | 25.08 | 106,508 | +0.17(+0.68%) |
Mar 17, 2009 | 24.30 | 24.91 | 24.21 | 24.91 | 24,699 | +0.71(+2.92%) |
Mar 16, 2009 | 24.51 | 24.74 | 24.20 | 24.21 | 153,216 | -0.13(-0.52%) |
Mar 13, 2009 | 24.31 | 24.34 | 23.98 | 24.33 | 0 | +0.13(+0.55%) |
Mar 12, 2009 | 23.41 | 24.23 | 23.25 | 24.20 | 58,828 | +0.72(+3.09%) |
Mar 11, 2009 | 23.46 | 23.65 | 23.25 | 23.47 | 104,488 | +0.20(+0.88%) |
Mar 10, 2009 | 22.49 | 23.29 | 22.46 | 23.27 | 78,368 | +1.09(+4.92%) |
Mar 09, 2009 | 22.23 | 22.68 | 22.07 | 22.18 | 92,476 | -0.28(-1.26%) |
Mar 06, 2009 | 22.70 | 22.88 | 21.95 | 22.46 | 0 | -0.06(-0.26%) |
Mar 05, 2009 | 22.78 | 23.04 | 22.47 | 22.52 | 61,254 | -0.79(-3.40%) |
Mar 04, 2009 | 22.99 | 23.63 | 22.93 | 23.31 | 85,232 | +0.50(+2.21%) |
Mar 02, 2009 | 23.36 | 23.46 | 22.74 | 22.81 | 127,113 | -0.88(-3.71%) |
Feb 27, 2009 | 23.69 | 24.07 | 23.61 | 23.69 | 0 | -0.37(-1.52%) |
Feb 26, 2009 | 24.79 | 24.79 | 24.04 | 24.05 | 126,819 | -0.44(-1.81%) |
Feb 25, 2009 | 24.70 | 24.95 | 24.27 | 24.50 | 107,389 | -0.27(-1.10%) |
Feb 24, 2009 | 24.22 | 24.90 | 24.12 | 24.77 | 133,833 | +0.71(+2.94%) |
Feb 23, 2009 | 25.17 | 25.17 | 24.06 | 24.06 | 65,586 | -0.95(-3.78%) |
Feb 20, 2009 | 24.78 | 25.19 | 24.64 | 25.01 | 155,939 | -0.10(-0.41%) |
Feb 19, 2009 | 25.57 | 25.62 | 25.06 | 25.11 | 1,124,661 | -0.26(-1.04%) |
Feb 18, 2009 | 25.45 | 25.52 | 25.13 | 25.37 | 260,409 | +0.09(+0.34%) |
Feb 17, 2009 | 25.48 | 25.61 | 25.19 | 25.29 | 959,169 | -0.95(-3.61%) |
Feb 13, 2009 | 26.32 | 26.49 | 26.14 | 26.23 | 121,728 | -0.09(-0.36%) |
Feb 12, 2009 | 25.87 | 26.38 | 25.67 | 26.33 | 119,881 | +0.09(+0.32%) |
Feb 11, 2009 | 26.19 | 26.34 | 25.92 | 26.24 | 124,577 | +0.14(+0.52%) |
Feb 10, 2009 | 26.90 | 27.11 | 25.96 | 26.11 | 125,310 | -1.02(-3.77%) |
Feb 09, 2009 | 27.10 | 27.24 | 26.91 | 27.13 | 827,052 | -0.02(-0.06%) |
Feb 06, 2009 | 26.61 | 27.22 | 26.53 | 27.15 | 3,039,764 | +0.63(+2.38%) |
Feb 05, 2009 | 25.85 | 26.69 | 25.81 | 26.52 | 81,403 | +0.43(+1.63%) |
Feb 04, 2009 | 26.20 | 26.55 | 25.98 | 26.09 | 100,397 | -0.05(-0.20%) |
Feb 03, 2009 | 25.74 | 26.21 | 25.48 | 26.14 | 123,844 | +0.55(+2.17%) |
Feb 02, 2009 | 25.25 | 25.74 | 25.25 | 25.59 | 93,832 | +0.03(+0.13%) |
Jan 30, 2009 | 26.22 | 26.25 | 25.49 | 25.55 | 0 | -0.59(-2.25%) |
Jan 29, 2009 | 26.46 | 26.53 | 26.11 | 26.14 | 182,839 | -0.61(-2.26%) |
Jan 28, 2009 | 26.46 | 26.95 | 26.44 | 26.75 | 151,130 | +0.66(+2.52%) |
Jan 27, 2009 | 25.97 | 26.19 | 25.82 | 26.09 | 257,653 | +0.29(+1.12%) |
Jan 26, 2009 | 25.74 | 26.23 | 25.57 | 25.80 | 170,485 | +0.20(+0.77%) |
Jan 23, 2009 | 25.09 | 25.92 | 25.01 | 25.60 | 413,297 | +0.05(+0.20%) |
Jan 22, 2009 | 25.35 | 25.87 | 25.16 | 25.55 | 340,820 | -0.30(-1.15%) |
Jan 21, 2009 | 25.31 | 25.85 | 24.96 | 25.85 | 189,500 | +0.97(+3.91%) |
Jan 20, 2009 | 25.92 | 25.96 | 24.87 | 24.88 | 427,227 | -1.13(-4.36%) |
Jan 16, 2009 | 26.05 | 26.28 | 25.53 | 26.01 | 337,545 | +0.29(+1.13%) |
Jan 15, 2009 | 25.59 | 25.94 | 25.08 | 25.72 | 1,355,892 | +0.05(+0.20%) |
Jan 14, 2009 | 25.90 | 26.04 | 25.48 | 25.67 | 3,020,125 | -0.73(-2.78%) |
Jan 13, 2009 | 26.24 | 26.55 | 26.15 | 26.40 | 985,404 | +0.07(+0.28%) |
Jan 12, 2009 | 26.75 | 26.75 | 26.18 | 26.33 | 211,095 | -0.46(-1.71%) |
Jan 09, 2009 | 27.42 | 27.42 | 26.76 | 26.79 | 280,542 | -0.58(-2.12%) |
Jan 08, 2009 | 27.26 | 27.38 | 26.89 | 27.37 | 8,459,130 | +0.05(+0.19%) |
Jan 07, 2009 | 27.53 | 27.69 | 27.16 | 27.32 | 97,530 | -0.61(-2.20%) |
Jan 06, 2009 | 27.97 | 28.18 | 27.74 | 27.93 | 182,113 | +0.23(+0.83%) |
Jan 05, 2009 | 27.55 | 27.91 | 27.41 | 27.70 | 406,782 | +0.01(+0.03%) |
Jan 02, 2009 | 26.84 | 27.76 | 26.82 | 27.69 | 0 | +0.83(+3.08%) |
Jan 01, 2009 | 26.56 | 26.98 | 26.54 | 26.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.56 | 26.98 | 26.54 | 26.87 | 126,193 | +0.32(+1.19%) |
Dec 30, 2008 | 26.10 | 26.55 | 26.09 | 26.55 | 162,549 | +0.64(+2.47%) |
Dec 29, 2008 | 25.98 | 26.06 | 25.61 | 25.91 | 170,359 | -0.14(-0.52%) |
Dec 26, 2008 | 26.11 | 26.16 | 25.93 | 26.05 | 91,125 | +0.04(+0.16%) |
Dec 24, 2008 | 25.99 | 26.06 | 25.87 | 26.00 | 127,562 | +0.12(+0.46%) |
Dec 23, 2008 | 26.23 | 26.33 | 25.77 | 25.88 | 137,359 | -0.25(-0.95%) |
Dec 22, 2008 | 26.49 | 26.49 | 25.70 | 26.13 | 373,437 | -0.46(-1.73%) |
Dec 19, 2008 | 26.76 | 27.09 | 26.49 | 26.59 | 187,986 | +0.10(+0.39%) |
Dec 18, 2008 | 27.01 | 27.08 | 26.31 | 26.49 | 196,355 | -0.40(-1.49%) |
Dec 17, 2008 | 26.79 | 27.21 | 26.64 | 26.89 | 182,152 | -0.17(-0.63%) |
Dec 16, 2008 | 26.23 | 27.10 | 26.21 | 27.06 | 160,918 | +1.09(+4.20%) |
Dec 15, 2008 | 26.36 | 26.36 | 25.66 | 25.97 | 83,303 | -0.07(-0.26%) |
Dec 12, 2008 | 25.38 | 26.15 | 25.38 | 26.04 | 198,197 | +0.03(+0.13%) |
Dec 11, 2008 | 26.36 | 26.86 | 25.95 | 26.00 | 137,766 | -0.66(-2.46%) |
Dec 10, 2008 | 26.69 | 26.95 | 26.35 | 26.66 | 92,559 | +0.25(+0.96%) |
Dec 09, 2008 | 26.59 | 27.14 | 26.29 | 26.41 | 367,146 | -0.47(-1.77%) |
Dec 08, 2008 | 26.64 | 27.20 | 26.52 | 26.88 | 234,146 | +0.69(+2.64%) |
Dec 05, 2008 | 24.94 | 26.21 | 24.47 | 26.19 | 341,669 | +0.89(+3.50%) |
Dec 04, 2008 | 25.54 | 25.98 | 24.94 | 25.30 | 64,162 | -0.65(-2.50%) |
Dec 03, 2008 | 25.13 | 25.99 | 24.81 | 25.95 | 157,264 | +0.73(+2.91%) |
Dec 02, 2008 | 25.00 | 25.38 | 24.63 | 25.22 | 84,285 | +0.59(+2.39%) |
Dec 01, 2008 | 26.05 | 26.05 | 24.63 | 24.63 | 145,097 | -2.10(-7.85%) |
Nov 28, 2008 | 26.43 | 26.73 | 26.38 | 26.73 | 65,231 | +0.14(+0.53%) |
Nov 26, 2008 | 25.32 | 26.60 | 25.32 | 26.59 | 562,398 | +0.75(+2.92%) |
Nov 25, 2008 | 26.20 | 26.20 | 25.26 | 25.83 | 178,709 | +0.17(+0.66%) |
Nov 24, 2008 | 24.93 | 26.07 | 24.61 | 25.66 | 288,672 | +1.31(+5.37%) |
Nov 21, 2008 | 23.62 | 24.41 | 22.80 | 24.36 | 210,695 | +1.31(+5.68%) |
Nov 20, 2008 | 23.99 | 24.89 | 22.96 | 23.05 | 275,095 | -1.34(-5.49%) |
Nov 19, 2008 | 25.59 | 26.00 | 24.36 | 24.38 | 237,053 | -1.38(-5.36%) |
Nov 18, 2008 | 25.60 | 25.93 | 24.91 | 25.77 | 169,068 | +0.14(+0.53%) |
Nov 17, 2008 | 25.94 | 26.41 | 25.61 | 25.63 | 90,002 | -0.59(-2.24%) |
Nov 14, 2008 | 26.65 | 27.46 | 26.17 | 26.22 | 314,579 | -1.26(-4.59%) |
Nov 13, 2008 | 25.71 | 27.48 | 24.68 | 27.48 | 216,039 | +1.65(+6.37%) |
Nov 12, 2008 | 26.39 | 26.64 | 25.76 | 25.83 | 167,827 | -1.24(-4.57%) |
Nov 11, 2008 | 26.99 | 27.58 | 26.64 | 27.07 | 334,491 | -0.64(-2.31%) |
Nov 10, 2008 | 28.58 | 28.67 | 27.38 | 27.71 | 141,350 | -0.31(-1.10%) |
Nov 07, 2008 | 27.51 | 28.03 | 27.50 | 28.02 | 231,187 | +0.67(+2.43%) |
Nov 06, 2008 | 28.25 | 28.54 | 27.16 | 27.35 | 198,906 | -1.23(-4.30%) |
Nov 05, 2008 | 29.61 | 29.88 | 28.55 | 28.58 | 330,039 | -1.48(-4.93%) |
Nov 04, 2008 | 29.70 | 30.10 | 29.38 | 30.06 | 264,039 | +1.10(+3.80%) |
Nov 03, 2008 | 29.00 | 29.31 | 28.84 | 28.96 | 226,962 | -0.25(-0.85%) |
Oct 31, 2008 | 28.78 | 29.56 | 28.43 | 29.21 | 513,249 | +0.44(+1.54%) |
Oct 30, 2008 | 28.90 | 28.90 | 28.18 | 28.77 | 124,483 | +1.05(+3.78%) |
Oct 29, 2008 | 27.68 | 28.93 | 27.61 | 27.72 | 158,927 | -0.12(-0.43%) |
Oct 28, 2008 | 26.08 | 27.84 | 25.45 | 27.84 | 135,427 | +2.54(+10.04%) |
Oct 27, 2008 | 25.64 | 26.62 | 25.29 | 25.30 | 239,965 | -0.95(-3.63%) |
Oct 24, 2008 | 23.80 | 26.80 | 23.80 | 26.25 | 125,639 | -0.71(-2.65%) |
Oct 23, 2008 | 27.26 | 27.39 | 25.70 | 26.96 | 202,793 | -0.11(-0.39%) |
Oct 22, 2008 | 28.09 | 28.09 | 26.35 | 27.07 | 140,615 | -1.53(-5.34%) |
Oct 21, 2008 | 28.87 | 29.47 | 28.60 | 28.60 | 338,119 | -0.93(-3.15%) |
Oct 20, 2008 | 28.89 | 29.53 | 28.31 | 29.53 | 308,030 | +1.16(+4.10%) |
Oct 17, 2008 | 27.96 | 29.44 | 27.88 | 28.36 | 128,212 | +0.07(+0.26%) |
Oct 16, 2008 | 27.76 | 28.37 | 25.97 | 28.29 | 124,498 | +1.09(+4.01%) |
Oct 15, 2008 | 29.12 | 29.38 | 27.20 | 27.20 | 245,924 | -2.66(-8.91%) |
Oct 14, 2008 | 31.87 | 31.87 | 29.24 | 29.86 | 163,360 | -0.67(-2.21%) |
Oct 13, 2008 | 27.72 | 30.53 | 27.72 | 30.53 | 103,583 | +3.02(+10.98%) |
Oct 10, 2008 | 26.09 | 28.52 | 25.87 | 27.51 | 2,245,368 | -0.71(-2.51%) |
Oct 09, 2008 | 31.00 | 31.00 | 27.79 | 28.22 | 51,767 | -1.31(-4.42%) |
Oct 08, 2008 | 28.89 | 30.64 | 28.89 | 29.53 | 742,731 | -0.32(-1.09%) |
Oct 07, 2008 | 31.49 | 31.60 | 29.84 | 29.85 | 65,397 | -1.62(-5.15%) |
Oct 06, 2008 | 31.76 | 31.97 | 29.97 | 31.47 | 2,307,076 | -1.25(-3.83%) |
Oct 03, 2008 | 33.43 | 34.27 | 32.65 | 32.72 | 90,385 | -0.37(-1.11%) |
Oct 02, 2008 | 34.05 | 34.05 | 33.01 | 33.09 | 83,490 | -1.51(-4.36%) |
Oct 01, 2008 | 34.58 | 34.77 | 34.22 | 34.60 | 53,900 | -0.47(-1.34%) |
Sep 30, 2008 | 34.83 | 35.08 | 34.10 | 35.07 | 103,566 | +1.00(+2.93%) |
Sep 29, 2008 | 35.48 | 35.97 | 33.58 | 34.07 | 141,873 | -2.49(-6.81%) |
Sep 26, 2008 | 36.17 | 36.56 | 35.83 | 36.56 | 0 | +0.15(+0.42%) |
Sep 25, 2008 | 36.70 | 36.70 | 36.33 | 36.41 | 83,885 | +0.58(+1.62%) |
Sep 24, 2008 | 36.69 | 36.69 | 35.69 | 35.83 | 41,741 | -0.10(-0.29%) |
Sep 23, 2008 | 36.51 | 36.82 | 35.92 | 35.93 | 66,533 | -0.51(-1.40%) |
Sep 22, 2008 | 37.18 | 37.46 | 36.38 | 36.44 | 53,841 | -1.18(-3.13%) |
Sep 19, 2008 | 341.03 | 47.25 | 37.00 | 37.62 | 0 | +0.84(+2.30%) |
Sep 18, 2008 | 36.01 | 37.00 | 34.96 | 36.77 | 59,476 | +1.16(+3.26%) |
Sep 17, 2008 | 36.53 | 36.70 | 35.61 | 35.61 | 59,295 | -1.55(-4.18%) |
Sep 16, 2008 | 36.29 | 37.28 | 36.05 | 37.16 | 159,235 | +0.22(+0.60%) |
Sep 15, 2008 | 37.55 | 37.76 | 36.88 | 36.94 | 63,841 | -1.21(-3.17%) |
Sep 12, 2008 | 37.62 | 38.15 | 37.62 | 38.15 | 46,198 | +0.23(+0.61%) |
Sep 11, 2008 | 36.91 | 37.92 | 36.91 | 37.92 | 57,792 | +0.63(+1.69%) |
Sep 10, 2008 | 37.41 | 37.57 | 37.17 | 37.29 | 17,395 | +0.29(+0.78%) |
Sep 09, 2008 | 37.87 | 38.04 | 37.00 | 37.00 | 27,925 | -0.99(-2.60%) |
Sep 08, 2008 | 38.84 | 38.84 | 37.61 | 37.99 | 16,584 | +0.46(+1.23%) |
Sep 05, 2008 | 37.37 | 37.60 | 36.93 | 37.53 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 38.29 | 38.33 | 37.53 | 37.53 | 79,336 | -1.12(-2.89%) |
Sep 03, 2008 | 38.76 | 38.90 | 38.37 | 38.65 | 435,952 | -0.26(-0.66%) |
Sep 02, 2008 | 39.71 | 39.71 | 38.83 | 38.90 | 20,997 | -0.36(-0.91%) |
Aug 29, 2008 | 39.74 | 39.74 | 39.26 | 39.26 | 24,637 | -0.63(-1.58%) |
Aug 28, 2008 | 39.82 | 39.89 | 39.62 | 39.89 | 24,825 | +0.37(+0.93%) |
Aug 27, 2008 | 39.18 | 39.66 | 39.18 | 39.53 | 36,434 | +0.28(+0.72%) |
Aug 26, 2008 | 39.13 | 39.38 | 39.07 | 39.24 | 36,920 | +0.08(+0.20%) |
Aug 25, 2008 | 39.73 | 39.73 | 39.13 | 39.17 | 48,889 | -0.70(-1.75%) |
Aug 22, 2008 | 39.79 | 39.87 | 39.70 | 39.87 | 27,105 | +0.38(+0.97%) |
Aug 21, 2008 | 39.20 | 39.50 | 39.17 | 39.48 | 77,913 | +0.09(+0.22%) |
Aug 20, 2008 | 39.30 | 39.53 | 39.19 | 39.40 | 45,749 | +0.22(+0.57%) |
Aug 19, 2008 | 39.42 | 39.42 | 39.12 | 39.18 | 138,671 | -0.35(-0.88%) |
Aug 18, 2008 | 39.95 | 40.12 | 39.41 | 39.53 | 23,026 | -0.44(-1.11%) |
Aug 15, 2008 | 40.03 | 40.09 | 39.84 | 39.97 | 0 | +0.08(+0.19%) |
Aug 14, 2008 | 39.37 | 40.04 | 39.37 | 39.89 | 126,528 | +0.18(+0.45%) |
Aug 13, 2008 | 39.60 | 39.88 | 39.37 | 39.71 | 43,654 | +0.01(+0.02%) |
Aug 12, 2008 | 39.88 | 39.88 | 39.61 | 39.71 | 19,593 | -0.13(-0.32%) |
Aug 11, 2008 | 39.72 | 40.06 | 39.53 | 39.83 | 71,033 | +0.20(+0.52%) |
Aug 08, 2008 | 38.79 | 39.66 | 38.79 | 39.63 | 38,830 | +0.73(+1.89%) |
Aug 07, 2008 | 38.99 | 39.29 | 38.84 | 38.90 | 124,284 | -0.49(-1.26%) |
Aug 06, 2008 | 39.10 | 39.44 | 38.93 | 39.39 | 23,193 | +0.45(+1.16%) |
Aug 05, 2008 | 38.40 | 38.94 | 38.32 | 38.94 | 43,975 | +0.85(+2.24%) |
Aug 04, 2008 | 38.24 | 38.26 | 38.02 | 38.09 | 7,726 | -0.30(-0.79%) |