Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.60 | 30.77 | 30.00 | 30.49 | 2,068,228 | -0.53(-1.71%) |
Apr 29, 2009 | 31.07 | 31.72 | 30.46 | 31.02 | 1,223,958 | +0.25(+0.82%) |
Apr 28, 2009 | 31.00 | 31.26 | 30.41 | 30.77 | 791,588 | -0.63(-2.01%) |
Apr 27, 2009 | 31.71 | 32.04 | 30.95 | 31.40 | 1,020,835 | -0.69(-2.15%) |
Apr 24, 2009 | 31.05 | 32.55 | 30.91 | 32.10 | 1,838,600 | +1.48(+4.82%) |
Apr 23, 2009 | 29.54 | 31.20 | 29.52 | 30.62 | 1,712,632 | +1.10(+3.74%) |
Apr 22, 2009 | 29.59 | 30.20 | 28.99 | 29.51 | 1,062,636 | +0.08(+0.29%) |
Apr 21, 2009 | 31.24 | 31.38 | 28.92 | 29.43 | 1,547,720 | -1.48(-4.80%) |
Apr 20, 2009 | 30.16 | 31.41 | 29.68 | 30.91 | 2,025,109 | +1.32(+4.44%) |
Apr 17, 2009 | 30.35 | 30.35 | 28.81 | 29.60 | 2,444,739 | -0.73(-2.39%) |
Apr 16, 2009 | 31.62 | 31.78 | 30.11 | 30.32 | 1,402,764 | -0.49(-1.59%) |
Apr 15, 2009 | 30.83 | 31.71 | 30.52 | 30.81 | 1,054,526 | -0.04(-0.14%) |
Apr 14, 2009 | 31.44 | 31.88 | 30.71 | 30.86 | 1,331,036 | -0.52(-1.67%) |
Apr 13, 2009 | 32.00 | 32.04 | 31.16 | 31.38 | 1,410,842 | +0.18(+0.57%) |
Apr 09, 2009 | 31.66 | 31.88 | 31.11 | 31.20 | 2,333,298 | -0.85(-2.66%) |
Apr 08, 2009 | 32.38 | 32.58 | 31.78 | 32.05 | 6,270,811 | -0.60(-1.83%) |
Apr 07, 2009 | 34.31 | 35.05 | 32.63 | 32.65 | 1,918,114 | -1.52(-4.44%) |
Apr 06, 2009 | 35.49 | 35.54 | 33.06 | 34.17 | 1,636,205 | -2.45(-6.68%) |
Apr 03, 2009 | 39.74 | 40.05 | 35.89 | 36.62 | 1,827,013 | -3.18(-7.99%) |
Apr 02, 2009 | 40.45 | 40.66 | 39.21 | 39.79 | 1,654,922 | -1.19(-2.90%) |
Apr 01, 2009 | 39.63 | 41.06 | 39.63 | 40.98 | 1,335,068 | +1.55(+3.94%) |
Mar 31, 2009 | 37.94 | 39.63 | 37.26 | 39.43 | 1,054,928 | +1.86(+4.94%) |
Mar 30, 2009 | 36.93 | 38.32 | 36.52 | 37.58 | 685,705 | -1.40(-3.59%) |
Mar 26, 2009 | 39.20 | 39.30 | 38.24 | 38.98 | 860,391 | +0.13(+0.33%) |
Mar 25, 2009 | 36.92 | 38.85 | 36.37 | 38.85 | 1,142,895 | +1.94(+5.25%) |
Mar 24, 2009 | 37.69 | 37.90 | 36.47 | 36.91 | 829,642 | -1.35(-3.53%) |
Mar 23, 2009 | 38.18 | 38.98 | 37.87 | 38.26 | 877,773 | +0.00(+0.00%) |
Mar 20, 2009 | 37.87 | 38.33 | 37.15 | 38.26 | 1,321,143 | +0.48(+1.27%) |
Mar 19, 2009 | 36.24 | 38.09 | 36.24 | 37.78 | 1,227,848 | +2.18(+6.14%) |
Mar 18, 2009 | 32.44 | 35.70 | 31.71 | 35.59 | 1,449,464 | +2.86(+8.73%) |
Mar 17, 2009 | 32.71 | 32.79 | 31.88 | 32.74 | 338,106 | -0.08(-0.26%) |
Mar 16, 2009 | 33.47 | 33.47 | 32.58 | 32.82 | 421,455 | -0.59(-1.77%) |
Mar 13, 2009 | 33.32 | 33.88 | 32.89 | 33.41 | 302,071 | +0.30(+0.89%) |
Mar 12, 2009 | 32.15 | 33.26 | 31.93 | 33.12 | 646,883 | +1.13(+3.53%) |
Mar 11, 2009 | 31.13 | 32.55 | 30.79 | 31.99 | 706,319 | +1.21(+3.95%) |
Mar 10, 2009 | 31.94 | 32.17 | 30.16 | 30.77 | 1,220,282 | -1.45(-4.50%) |
Mar 09, 2009 | 33.58 | 33.76 | 32.04 | 32.22 | 511,451 | -1.64(-4.83%) |
Mar 06, 2009 | 34.15 | 34.79 | 33.21 | 33.86 | 721,966 | -0.11(-0.32%) |
Mar 05, 2009 | 32.67 | 34.16 | 32.58 | 33.97 | 884,984 | +1.12(+3.41%) |
Mar 04, 2009 | 33.23 | 33.87 | 32.54 | 32.85 | 709,070 | +0.80(+2.50%) |
Mar 02, 2009 | 34.29 | 34.29 | 31.34 | 32.04 | 1,254,457 | -2.07(-6.08%) |
Feb 27, 2009 | 35.68 | 35.72 | 33.91 | 34.12 | 1,018,968 | -0.55(-1.58%) |
Feb 26, 2009 | 34.03 | 35.10 | 33.09 | 34.67 | 996,621 | +0.77(+2.26%) |
Feb 25, 2009 | 34.68 | 36.06 | 33.90 | 33.90 | 1,211,726 | -0.86(-2.47%) |
Feb 24, 2009 | 37.70 | 37.70 | 34.64 | 34.76 | 1,101,370 | -3.06(-8.09%) |
Feb 23, 2009 | 37.78 | 38.60 | 36.56 | 37.82 | 869,811 | -0.08(-0.20%) |
Feb 20, 2009 | 37.67 | 38.54 | 37.10 | 37.90 | 955,464 | +0.99(+2.67%) |
Feb 19, 2009 | 38.40 | 38.54 | 36.77 | 36.91 | 727,680 | -1.65(-4.29%) |
Feb 18, 2009 | 38.12 | 38.79 | 37.38 | 38.56 | 955,868 | -0.77(-1.95%) |
Feb 17, 2009 | 36.39 | 39.70 | 36.10 | 39.33 | 1,649,004 | +3.49(+9.74%) |
Feb 13, 2009 | 36.90 | 37.01 | 35.84 | 35.84 | 431,737 | -1.23(-3.32%) |
Feb 12, 2009 | 36.24 | 37.45 | 36.04 | 37.07 | 763,922 | -0.25(-0.68%) |
Feb 11, 2009 | 36.09 | 38.13 | 35.72 | 37.32 | 886,451 | +1.24(+3.44%) |
Feb 10, 2009 | 36.43 | 37.80 | 35.93 | 36.08 | 1,110,773 | -0.20(-0.56%) |
Feb 09, 2009 | 38.58 | 38.58 | 36.06 | 36.29 | 1,010,771 | -2.49(-6.42%) |
Feb 06, 2009 | 38.75 | 39.50 | 38.28 | 38.77 | 929,176 | -0.11(-0.28%) |
Feb 05, 2009 | 40.06 | 40.27 | 38.55 | 38.88 | 704,313 | -0.03(-0.09%) |
Feb 04, 2009 | 39.13 | 40.00 | 38.30 | 38.92 | 783,434 | -0.21(-0.54%) |
Feb 03, 2009 | 39.72 | 39.95 | 38.41 | 39.13 | 788,980 | -0.49(-1.23%) |
Feb 02, 2009 | 39.65 | 40.79 | 39.02 | 39.62 | 804,382 | -0.93(-2.29%) |
Jan 30, 2009 | 41.32 | 41.47 | 39.23 | 40.54 | 989,520 | -0.29(-0.70%) |
Jan 29, 2009 | 38.12 | 41.24 | 37.22 | 40.83 | 1,167,552 | +2.48(+6.46%) |
Jan 28, 2009 | 39.63 | 40.11 | 38.07 | 38.35 | 745,420 | -1.07(-2.72%) |
Jan 27, 2009 | 38.64 | 40.34 | 38.50 | 39.42 | 781,791 | +0.78(+2.03%) |
Jan 26, 2009 | 41.20 | 41.63 | 38.21 | 38.64 | 1,441,188 | -2.45(-5.95%) |
Jan 23, 2009 | 37.64 | 41.16 | 37.64 | 41.08 | 1,238,010 | +3.47(+9.24%) |
Jan 22, 2009 | 37.42 | 38.68 | 37.15 | 37.61 | 494,606 | -0.52(-1.37%) |
Jan 21, 2009 | 37.89 | 38.26 | 36.35 | 38.13 | 713,943 | +0.39(+1.03%) |
Jan 20, 2009 | 37.33 | 39.21 | 36.96 | 37.75 | 1,225,604 | +1.00(+2.73%) |
Jan 16, 2009 | 36.51 | 37.50 | 35.43 | 36.74 | 1,014,363 | +0.73(+2.04%) |
Jan 15, 2009 | 34.69 | 36.26 | 33.45 | 36.01 | 1,183,254 | +1.60(+4.66%) |
Jan 14, 2009 | 34.33 | 35.67 | 33.32 | 34.41 | 1,083,302 | -0.65(-1.85%) |
Jan 13, 2009 | 34.62 | 35.35 | 34.21 | 35.05 | 929,104 | +0.35(+1.00%) |
Jan 12, 2009 | 35.92 | 36.20 | 34.40 | 34.71 | 1,332,666 | -1.87(-5.12%) |
Jan 09, 2009 | 37.37 | 38.34 | 36.43 | 36.58 | 925,917 | -1.07(-2.84%) |
Jan 08, 2009 | 38.06 | 38.79 | 36.94 | 37.65 | 979,298 | -0.32(-0.84%) |
Jan 07, 2009 | 39.50 | 39.77 | 37.58 | 37.97 | 682,586 | -1.95(-4.88%) |
Jan 06, 2009 | 38.50 | 40.54 | 38.39 | 39.92 | 792,826 | +0.89(+2.27%) |
Jan 05, 2009 | 39.76 | 39.89 | 38.10 | 39.04 | 951,686 | -1.41(-3.48%) |
Jan 02, 2009 | 41.64 | 42.01 | 40.27 | 40.44 | 825,045 | -1.05(-2.54%) |
Dec 31, 2008 | 40.79 | 41.70 | 40.21 | 41.50 | 0 | +0.41(+1.01%) |
Dec 30, 2008 | 40.58 | 41.13 | 39.69 | 41.08 | 480,827 | +0.46(+1.14%) |
Dec 29, 2008 | 40.98 | 41.62 | 39.68 | 40.62 | 789,423 | -0.22(-0.54%) |
Dec 26, 2008 | 39.63 | 41.24 | 39.02 | 40.84 | 401,182 | +1.43(+3.64%) |
Dec 24, 2008 | 39.63 | 39.85 | 38.43 | 39.41 | 262,359 | -0.04(-0.11%) |
Dec 23, 2008 | 38.52 | 39.90 | 37.96 | 39.45 | 904,758 | +1.49(+3.93%) |
Dec 22, 2008 | 38.77 | 39.50 | 37.11 | 37.96 | 1,028,882 | +0.19(+0.49%) |
Dec 19, 2008 | 36.37 | 37.95 | 34.57 | 37.77 | 1,857,628 | +2.34(+6.59%) |
Dec 18, 2008 | 36.98 | 37.31 | 34.86 | 35.43 | 1,283,182 | -1.32(-3.58%) |
Dec 17, 2008 | 36.72 | 39.36 | 36.72 | 36.75 | 1,931,395 | +0.16(+0.44%) |
Dec 16, 2008 | 33.94 | 36.72 | 33.27 | 36.59 | 1,245,062 | +3.19(+9.54%) |
Dec 15, 2008 | 33.39 | 34.89 | 32.74 | 33.40 | 985,746 | +0.66(+2.01%) |
Dec 12, 2008 | 30.83 | 33.22 | 30.70 | 32.74 | 569,624 | +1.49(+4.78%) |
Dec 11, 2008 | 32.93 | 34.53 | 30.86 | 31.25 | 1,029,330 | -1.32(-4.04%) |
Dec 10, 2008 | 31.43 | 32.90 | 30.87 | 32.57 | 669,559 | +1.96(+6.42%) |
Dec 09, 2008 | 30.74 | 31.76 | 30.02 | 30.60 | 797,429 | -0.48(-1.55%) |
Dec 08, 2008 | 32.62 | 33.54 | 30.48 | 31.08 | 965,097 | -0.28(-0.89%) |
Dec 05, 2008 | 30.36 | 31.48 | 28.93 | 31.36 | 757,529 | +0.20(+0.65%) |
Dec 04, 2008 | 31.46 | 33.01 | 30.68 | 31.16 | 736,880 | -0.49(-1.55%) |
Dec 03, 2008 | 31.49 | 32.47 | 30.64 | 31.65 | 845,488 | -0.29(-0.90%) |
Dec 02, 2008 | 29.62 | 32.15 | 29.46 | 31.93 | 977,108 | +2.56(+8.70%) |
Dec 01, 2008 | 32.12 | 32.88 | 29.34 | 29.38 | 1,046,082 | -4.35(-12.90%) |
Nov 28, 2008 | 32.10 | 33.73 | 31.53 | 33.73 | 419,224 | +0.45(+1.34%) |
Nov 26, 2008 | 32.42 | 33.72 | 32.04 | 33.28 | 629,344 | +0.47(+1.44%) |
Nov 25, 2008 | 32.62 | 32.83 | 30.97 | 32.81 | 823,044 | +0.69(+2.15%) |
Nov 24, 2008 | 30.33 | 32.86 | 29.60 | 32.12 | 1,743,181 | +2.83(+9.67%) |
Nov 21, 2008 | 26.07 | 29.47 | 25.96 | 29.29 | 1,481,174 | +4.27(+17.05%) |
Nov 20, 2008 | 26.39 | 26.88 | 24.88 | 25.02 | 738,399 | -0.60(-2.34%) |
Nov 19, 2008 | 25.71 | 27.19 | 25.59 | 25.62 | 1,064,681 | +0.04(+0.16%) |
Nov 18, 2008 | 25.23 | 26.00 | 24.89 | 25.58 | 810,139 | +0.15(+0.60%) |
Nov 17, 2008 | 25.88 | 26.82 | 24.86 | 25.42 | 599,334 | -0.62(-2.36%) |
Nov 14, 2008 | 26.99 | 27.81 | 25.76 | 26.04 | 755,801 | -0.95(-3.53%) |
Nov 13, 2008 | 24.23 | 27.12 | 22.96 | 26.99 | 865,032 | +2.70(+11.11%) |
Nov 12, 2008 | 26.22 | 26.56 | 24.29 | 24.29 | 690,168 | -2.33(-8.74%) |
Nov 11, 2008 | 26.14 | 27.44 | 25.36 | 26.62 | 663,244 | +0.08(+0.32%) |
Nov 10, 2008 | 26.76 | 27.26 | 25.75 | 26.54 | 506,597 | +0.83(+3.21%) |
Nov 07, 2008 | 24.75 | 26.47 | 24.62 | 25.71 | 595,794 | +1.05(+4.27%) |
Nov 06, 2008 | 26.56 | 27.15 | 24.62 | 24.66 | 700,812 | -1.45(-5.56%) |
Nov 05, 2008 | 25.44 | 27.06 | 24.97 | 26.11 | 865,950 | +0.37(+1.44%) |
Nov 04, 2008 | 24.47 | 25.96 | 24.47 | 25.74 | 906,851 | +1.53(+6.30%) |
Nov 03, 2008 | 24.87 | 25.24 | 23.62 | 24.21 | 577,275 | -0.10(-0.42%) |
Oct 31, 2008 | 24.08 | 25.21 | 23.22 | 24.31 | 572,918 | -0.17(-0.69%) |
Oct 30, 2008 | 24.38 | 24.87 | 22.84 | 24.48 | 619,590 | +1.13(+4.84%) |
Oct 29, 2008 | 21.71 | 24.08 | 21.65 | 23.35 | 953,903 | +1.81(+8.42%) |
Oct 28, 2008 | 20.03 | 21.62 | 19.64 | 21.54 | 953,411 | +2.02(+10.32%) |
Oct 27, 2008 | 20.42 | 21.46 | 19.45 | 19.52 | 843,853 | -1.43(-6.80%) |
Oct 24, 2008 | 20.67 | 22.12 | 19.18 | 20.95 | 1,263,345 | -0.17(-0.80%) |
Oct 23, 2008 | 21.29 | 23.71 | 20.26 | 21.12 | 1,468,681 | -0.56(-2.61%) |
Oct 22, 2008 | 23.94 | 23.94 | 21.59 | 21.68 | 1,385,421 | -2.68(-11.01%) |
Oct 21, 2008 | 25.66 | 25.84 | 24.33 | 24.36 | 777,037 | -2.18(-8.20%) |
Oct 20, 2008 | 24.72 | 26.71 | 24.25 | 26.54 | 812,218 | +2.08(+8.52%) |
Oct 17, 2008 | 25.90 | 26.39 | 24.35 | 24.45 | 1,459,923 | -1.88(-7.14%) |
Oct 16, 2008 | 28.26 | 28.89 | 24.62 | 26.34 | 1,719,934 | -1.96(-6.94%) |
Oct 15, 2008 | 31.15 | 31.70 | 27.93 | 28.30 | 821,802 | -2.90(-9.30%) |
Oct 14, 2008 | 31.02 | 31.84 | 29.66 | 31.20 | 1,296,058 | +0.28(+0.90%) |
Oct 13, 2008 | 31.83 | 32.37 | 29.25 | 30.92 | 963,561 | -0.55(-1.74%) |
Oct 10, 2008 | 33.91 | 34.52 | 28.98 | 31.47 | 1,697,182 | -2.01(-5.99%) |
Oct 09, 2008 | 32.69 | 34.00 | 32.38 | 33.48 | 1,518,297 | -0.03(-0.08%) |
Oct 08, 2008 | 28.59 | 33.69 | 28.59 | 33.50 | 1,444,342 | +4.62(+16.00%) |
Oct 07, 2008 | 29.80 | 31.04 | 28.83 | 28.88 | 893,662 | -0.19(-0.67%) |
Oct 06, 2008 | 29.94 | 31.06 | 27.07 | 29.08 | 1,434,798 | -0.58(-1.96%) |
Oct 03, 2008 | 28.98 | 31.44 | 28.68 | 29.66 | 747,155 | +0.67(+2.30%) |
Oct 02, 2008 | 31.33 | 31.34 | 28.79 | 28.99 | 979,767 | -2.72(-8.59%) |
Oct 01, 2008 | 30.07 | 32.72 | 30.02 | 31.72 | 915,875 | +1.39(+4.59%) |
Sep 30, 2008 | 31.02 | 31.02 | 29.59 | 30.32 | 808,945 | -0.76(-2.44%) |
Sep 29, 2008 | 30.45 | 32.29 | 30.01 | 31.08 | 770,890 | -0.27(-0.86%) |
Sep 26, 2008 | 32.53 | 32.79 | 30.81 | 31.35 | 740,619 | -0.09(-0.30%) |
Sep 25, 2008 | 32.16 | 32.26 | 31.11 | 31.45 | 634,134 | -0.57(-1.77%) |
Sep 24, 2008 | 32.84 | 33.21 | 31.86 | 32.01 | 863,437 | -0.58(-1.79%) |
Sep 23, 2008 | 33.06 | 33.31 | 32.10 | 32.59 | 867,123 | -0.44(-1.33%) |
Sep 22, 2008 | 32.20 | 33.27 | 31.83 | 33.03 | 1,154,132 | +1.28(+4.04%) |
Sep 19, 2008 | 33.02 | 33.29 | 31.14 | 31.75 | 1,965,677 | -0.08(-0.24%) |
Sep 18, 2008 | 31.97 | 33.10 | 30.95 | 31.83 | 2,351,067 | +0.84(+2.72%) |
Sep 17, 2008 | 29.08 | 32.10 | 28.17 | 30.98 | 2,296,353 | +2.82(+10.00%) |
Sep 16, 2008 | 26.62 | 28.23 | 25.91 | 28.17 | 1,440,750 | +1.89(+7.19%) |
Sep 15, 2008 | 25.80 | 27.37 | 25.68 | 26.28 | 1,076,035 | +0.21(+0.81%) |
Sep 12, 2008 | 24.48 | 26.17 | 24.41 | 26.07 | 836,835 | +1.74(+7.14%) |
Sep 11, 2008 | 23.99 | 24.80 | 23.04 | 24.33 | 1,001,194 | +0.20(+0.84%) |
Sep 10, 2008 | 23.19 | 24.19 | 22.67 | 24.13 | 827,974 | +0.90(+3.89%) |
Sep 09, 2008 | 24.88 | 24.97 | 23.09 | 23.22 | 919,426 | -1.86(-7.40%) |
Sep 08, 2008 | 26.61 | 26.69 | 24.94 | 25.08 | 746,702 | -0.91(-3.50%) |
Sep 05, 2008 | 27.14 | 27.41 | 25.39 | 25.99 | 1,225,777 | -0.93(-3.45%) |
Sep 04, 2008 | 27.36 | 27.94 | 26.34 | 26.92 | 859,634 | -0.46(-1.69%) |
Sep 03, 2008 | 27.46 | 28.07 | 26.78 | 27.38 | 587,752 | -0.37(-1.34%) |
Sep 02, 2008 | 28.77 | 28.77 | 27.48 | 27.75 | 570,052 | -1.52(-5.19%) |
Aug 29, 2008 | 29.43 | 29.48 | 29.08 | 29.27 | 305,384 | -0.10(-0.34%) |
Aug 28, 2008 | 29.58 | 29.97 | 28.89 | 29.37 | 386,633 | +0.08(+0.26%) |
Aug 27, 2008 | 29.09 | 29.64 | 28.97 | 29.30 | 505,799 | +0.25(+0.87%) |
Aug 26, 2008 | 28.55 | 29.28 | 28.49 | 29.04 | 348,323 | +0.60(+2.11%) |
Aug 25, 2008 | 29.03 | 29.38 | 28.25 | 28.44 | 257,748 | -0.47(-1.63%) |
Aug 22, 2008 | 28.92 | 29.20 | 28.34 | 28.92 | 483,902 | +0.00(+0.00%) |
Aug 21, 2008 | 28.73 | 29.43 | 28.62 | 28.92 | 673,947 | +0.47(+1.66%) |
Aug 20, 2008 | 28.74 | 29.36 | 28.08 | 28.44 | 623,375 | -0.43(-1.49%) |
Aug 19, 2008 | 27.42 | 29.43 | 27.42 | 28.87 | 509,872 | +0.80(+2.85%) |
Aug 18, 2008 | 27.09 | 28.33 | 27.02 | 28.07 | 681,910 | +0.99(+3.64%) |
Aug 15, 2008 | 27.80 | 27.80 | 26.71 | 27.09 | 750,880 | -0.74(-2.67%) |
Aug 14, 2008 | 29.32 | 29.32 | 27.82 | 27.83 | 496,138 | -1.27(-4.38%) |
Aug 13, 2008 | 27.40 | 29.16 | 27.26 | 29.10 | 767,562 | +2.07(+7.68%) |
Aug 12, 2008 | 27.04 | 27.53 | 26.70 | 27.03 | 536,250 | +0.08(+0.31%) |
Aug 11, 2008 | 27.52 | 27.79 | 26.25 | 26.94 | 1,045,650 | -0.69(-2.50%) |
Aug 08, 2008 | 27.51 | 28.46 | 27.21 | 27.63 | 705,561 | -0.53(-1.89%) |
Aug 07, 2008 | 28.69 | 29.32 | 28.05 | 28.17 | 334,867 | -0.45(-1.56%) |
Aug 06, 2008 | 28.14 | 28.99 | 28.01 | 28.61 | 451,240 | +0.66(+2.35%) |
Aug 05, 2008 | 29.21 | 29.34 | 27.66 | 27.95 | 612,084 | -1.39(-4.74%) |
Aug 04, 2008 | 30.38 | 30.38 | 29.05 | 29.35 | 595,928 | -0.77(-2.55%) |
Aug 01, 2008 | 29.73 | 31.03 | 29.73 | 30.11 | 600,976 | +0.03(+0.08%) |
Jul 31, 2008 | 30.02 | 30.70 | 29.99 | 30.09 | 433,714 | +0.62(+2.09%) |
Jul 30, 2008 | 28.84 | 29.63 | 28.26 | 29.47 | 411,810 | +0.25(+0.87%) |
Jul 29, 2008 | 29.22 | 29.50 | 28.79 | 29.22 | 306,263 | -0.29(-0.97%) |
Jul 28, 2008 | 29.73 | 30.02 | 29.35 | 29.51 | 401,361 | -0.35(-1.16%) |
Jul 25, 2008 | 29.69 | 30.00 | 28.94 | 29.85 | 559,233 | +0.57(+1.96%) |
Jul 24, 2008 | 29.65 | 29.94 | 28.58 | 29.28 | 756,304 | +0.01(+0.03%) |
Jul 23, 2008 | 30.15 | 30.35 | 29.18 | 29.27 | 581,162 | -1.27(-4.17%) |
Jul 22, 2008 | 32.36 | 32.80 | 30.11 | 30.54 | 823,613 | -1.12(-3.54%) |
Jul 21, 2008 | 30.10 | 31.71 | 29.57 | 31.66 | 920,862 | +2.01(+6.77%) |
Jul 18, 2008 | 29.14 | 29.81 | 28.63 | 29.66 | 853,673 | +0.67(+2.30%) |
Jul 17, 2008 | 29.39 | 29.91 | 28.53 | 28.99 | 517,501 | -0.34(-1.15%) |
Jul 16, 2008 | 30.13 | 30.13 | 28.95 | 29.33 | 682,907 | -0.65(-2.17%) |
Jul 15, 2008 | 30.97 | 31.08 | 29.51 | 29.98 | 936,550 | -0.38(-1.25%) |
Jul 14, 2008 | 29.44 | 30.57 | 28.91 | 30.36 | 860,777 | +1.48(+5.11%) |
Jul 11, 2008 | 27.84 | 29.22 | 27.62 | 28.88 | 796,923 | +1.51(+5.51%) |
Jul 10, 2008 | 26.23 | 27.41 | 26.14 | 27.37 | 591,026 | +1.05(+4.01%) |
Jul 09, 2008 | 26.51 | 27.47 | 26.31 | 26.32 | 392,588 | -0.53(-1.98%) |
Jul 08, 2008 | 27.15 | 27.29 | 26.41 | 26.85 | 522,754 | -0.20(-0.75%) |
Jul 07, 2008 | 27.68 | 27.68 | 26.67 | 27.05 | 465,906 | -0.43(-1.57%) |
Jul 04, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | +0.00(+0.00%) |
Jul 03, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | -0.69(-2.45%) |
Jul 02, 2008 | 28.22 | 28.35 | 27.50 | 28.17 | 746,055 | -0.12(-0.42%) |
Jul 01, 2008 | 26.74 | 28.53 | 26.58 | 28.29 | 1,079,701 | +1.85(+6.98%) |
Jun 30, 2008 | 26.01 | 26.64 | 25.53 | 26.45 | 656,556 | +0.89(+3.50%) |
Jun 27, 2008 | 25.15 | 25.68 | 24.77 | 25.55 | 1,111,323 | +0.45(+1.78%) |
Jun 26, 2008 | 24.71 | 25.38 | 24.71 | 25.10 | 352,636 | +0.70(+2.87%) |
Jun 25, 2008 | 24.65 | 24.69 | 23.81 | 24.40 | 440,229 | -0.23(-0.92%) |
Jun 24, 2008 | 24.83 | 25.26 | 24.62 | 24.63 | 234,646 | -0.43(-1.72%) |
Jun 23, 2008 | 24.64 | 25.14 | 24.57 | 25.06 | 265,757 | +0.27(+1.09%) |
Jun 20, 2008 | 24.94 | 25.42 | 24.48 | 24.79 | 543,685 | -0.20(-0.81%) |
Jun 19, 2008 | 25.12 | 25.52 | 24.93 | 24.99 | 342,733 | -0.05(-0.20%) |
Jun 18, 2008 | 24.96 | 25.21 | 24.91 | 25.05 | 188,047 | +0.12(+0.47%) |
Jun 17, 2008 | 25.10 | 25.34 | 24.91 | 24.93 | 202,396 | -0.14(-0.57%) |
Jun 16, 2008 | 25.26 | 25.53 | 24.99 | 25.07 | 181,057 | -0.06(-0.24%) |
Jun 13, 2008 | 25.40 | 25.45 | 24.90 | 25.13 | 191,403 | +0.03(+0.13%) |
Jun 12, 2008 | 25.45 | 25.59 | 24.99 | 25.10 | 271,129 | -0.20(-0.80%) |
Jun 11, 2008 | 25.47 | 26.04 | 25.22 | 25.30 | 239,647 | -0.19(-0.73%) |
Jun 10, 2008 | 25.55 | 26.12 | 25.35 | 25.48 | 279,804 | -0.79(-3.02%) |
Jun 09, 2008 | 26.31 | 26.71 | 26.01 | 26.28 | 243,815 | +0.04(+0.16%) |
Jun 06, 2008 | 25.83 | 26.71 | 25.76 | 26.23 | 307,384 | +0.39(+1.50%) |
Jun 05, 2008 | 24.96 | 25.91 | 24.96 | 25.85 | 305,946 | +0.83(+3.34%) |
Jun 04, 2008 | 25.23 | 25.39 | 24.91 | 25.01 | 271,413 | -0.27(-1.07%) |
Jun 03, 2008 | 25.37 | 25.76 | 25.17 | 25.28 | 223,258 | -0.42(-1.64%) |
Jun 02, 2008 | 25.69 | 26.00 | 25.39 | 25.70 | 324,134 | -0.22(-0.85%) |
May 30, 2008 | 25.36 | 26.23 | 25.15 | 25.92 | 611,914 | +0.63(+2.50%) |
May 29, 2008 | 25.76 | 25.88 | 25.29 | 25.29 | 385,384 | -0.67(-2.57%) |
May 28, 2008 | 25.30 | 25.98 | 25.30 | 25.96 | 318,422 | +0.51(+1.99%) |
May 27, 2008 | 25.73 | 25.76 | 25.42 | 25.45 | 315,498 | -0.44(-1.69%) |
May 26, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | +0.00(+0.00%) |
May 23, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | -0.32(-1.22%) |
May 22, 2008 | 26.36 | 26.56 | 26.06 | 26.21 | 316,582 | -0.38(-1.43%) |
May 21, 2008 | 26.73 | 27.19 | 26.39 | 26.59 | 342,212 | -0.07(-0.25%) |
May 20, 2008 | 26.59 | 27.09 | 26.43 | 26.66 | 366,542 | +0.09(+0.35%) |
May 19, 2008 | 25.26 | 26.82 | 25.19 | 26.56 | 937,477 | +1.34(+5.32%) |
May 16, 2008 | 24.67 | 25.29 | 24.55 | 25.22 | 528,225 | +0.78(+3.21%) |
May 15, 2008 | 24.25 | 24.54 | 24.14 | 24.44 | 293,790 | +0.58(+2.44%) |
May 14, 2008 | 24.37 | 24.62 | 23.85 | 23.86 | 191,995 | -0.44(-1.80%) |
May 13, 2008 | 24.41 | 24.50 | 23.99 | 24.29 | 247,191 | -0.34(-1.37%) |
May 12, 2008 | 24.62 | 24.89 | 24.15 | 24.63 | 228,321 | +0.14(+0.59%) |
May 09, 2008 | 24.56 | 24.79 | 24.04 | 24.49 | 237,438 | -0.19(-0.75%) |
May 08, 2008 | 23.46 | 24.72 | 23.46 | 24.67 | 467,915 | +1.37(+5.86%) |
May 07, 2008 | 23.36 | 23.59 | 23.11 | 23.31 | 301,038 | -0.13(-0.54%) |
May 06, 2008 | 23.17 | 23.65 | 23.17 | 23.43 | 592,826 | +0.08(+0.36%) |
May 05, 2008 | 23.23 | 23.58 | 23.21 | 23.35 | 825,566 | +0.30(+1.32%) |
May 02, 2008 | 23.14 | 23.56 | 22.94 | 23.05 | 637,674 | -0.19(-0.83%) |