Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.68 | 18.94 | 17.99 | 18.24 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.49 | 18.95 | 18.06 | 18.45 | 1,587,683 | -0.41(-2.17%) |
Jan 28, 2009 | 18.09 | 19.03 | 17.70 | 18.86 | 1,511,136 | +1.43(+8.18%) |
Jan 27, 2009 | 17.64 | 18.71 | 16.66 | 17.43 | 1,942,011 | -1.02(-5.51%) |
Jan 26, 2009 | 18.34 | 19.38 | 18.24 | 18.45 | 1,345,240 | +0.07(+0.40%) |
Jan 23, 2009 | 17.56 | 18.65 | 17.26 | 18.38 | 665,702 | +0.29(+1.59%) |
Jan 22, 2009 | 18.02 | 18.44 | 17.56 | 18.09 | 866,884 | -0.24(-1.30%) |
Jan 21, 2009 | 17.61 | 18.35 | 17.40 | 18.33 | 902,228 | +0.99(+5.72%) |
Jan 20, 2009 | 18.17 | 18.53 | 17.29 | 17.33 | 1,058,838 | -1.22(-6.58%) |
Jan 16, 2009 | 19.06 | 19.19 | 18.08 | 18.56 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 17.99 | 18.82 | 17.44 | 18.65 | 822,574 | +0.61(+3.41%) |
Jan 14, 2009 | 17.96 | 18.26 | 17.60 | 18.03 | 964,269 | -0.34(-1.83%) |
Jan 13, 2009 | 17.87 | 18.68 | 17.87 | 18.37 | 604,150 | +0.07(+0.40%) |
Jan 12, 2009 | 18.85 | 19.04 | 18.06 | 18.29 | 567,749 | -0.68(-3.59%) |
Jan 09, 2009 | 19.59 | 19.67 | 18.50 | 18.97 | 602,815 | -0.70(-3.54%) |
Jan 08, 2009 | 19.09 | 19.79 | 19.03 | 19.67 | 757,515 | +0.49(+2.57%) |
Jan 07, 2009 | 19.63 | 19.74 | 19.04 | 19.18 | 687,518 | -0.61(-3.07%) |
Jan 06, 2009 | 19.09 | 20.14 | 18.94 | 19.79 | 1,081,915 | +0.93(+4.91%) |
Jan 05, 2009 | 18.79 | 19.09 | 18.47 | 18.86 | 1,096,140 | -0.08(-0.43%) |
Jan 02, 2009 | 18.24 | 19.01 | 17.84 | 18.94 | 0 | +0.66(+3.59%) |
Jan 01, 2009 | 17.22 | 18.45 | 16.98 | 18.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.22 | 18.45 | 16.98 | 18.29 | 1,368,277 | +1.34(+7.89%) |
Dec 30, 2008 | 15.99 | 17.18 | 15.95 | 16.95 | 812,331 | +1.07(+6.71%) |
Dec 29, 2008 | 16.10 | 16.14 | 15.55 | 15.88 | 559,402 | -0.27(-1.68%) |
Dec 26, 2008 | 15.92 | 16.19 | 15.69 | 16.15 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.97 | 15.97 | 15.55 | 15.78 | 295,703 | -0.16(-1.03%) |
Dec 23, 2008 | 16.36 | 16.51 | 15.72 | 15.95 | 1,108,441 | -0.15(-0.92%) |
Dec 22, 2008 | 15.95 | 16.18 | 15.56 | 16.10 | 1,823,173 | +0.29(+1.82%) |
Dec 19, 2008 | 14.97 | 16.10 | 14.70 | 15.81 | 2,931,735 | +0.76(+5.07%) |
Dec 18, 2008 | 16.00 | 16.00 | 14.64 | 15.05 | 2,287,362 | -0.81(-5.12%) |
Dec 17, 2008 | 15.85 | 16.09 | 15.55 | 15.86 | 1,765,463 | -0.29(-1.78%) |
Dec 16, 2008 | 15.74 | 16.59 | 15.74 | 16.15 | 1,652,909 | +0.61(+3.96%) |
Dec 15, 2008 | 16.75 | 17.04 | 15.31 | 15.53 | 1,092,646 | -1.10(-6.61%) |
Dec 12, 2008 | 15.65 | 16.91 | 15.29 | 16.63 | 0 | +0.70(+4.37%) |
Dec 11, 2008 | 17.15 | 17.63 | 15.74 | 15.93 | 684,259 | -1.26(-7.34%) |
Dec 10, 2008 | 16.56 | 17.48 | 16.51 | 17.19 | 713,802 | +0.80(+4.85%) |
Dec 09, 2008 | 16.32 | 17.28 | 16.28 | 16.40 | 784,781 | -0.16(-0.99%) |
Dec 08, 2008 | 15.67 | 16.74 | 15.54 | 16.56 | 1,017,556 | +1.47(+9.72%) |
Dec 05, 2008 | 14.55 | 15.14 | 13.73 | 15.10 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.34 | 15.66 | 14.29 | 14.66 | 808,521 | -1.07(-6.78%) |
Dec 03, 2008 | 15.22 | 15.83 | 14.44 | 15.73 | 915,667 | +0.55(+3.62%) |
Dec 02, 2008 | 14.57 | 15.19 | 14.48 | 15.18 | 792,452 | +0.87(+6.07%) |
Dec 01, 2008 | 16.38 | 16.38 | 14.27 | 14.31 | 1,052,242 | -2.36(-14.17%) |
Nov 28, 2008 | 16.43 | 16.80 | 16.15 | 16.67 | 575,220 | +0.48(+2.99%) |
Nov 26, 2008 | 14.87 | 16.23 | 14.76 | 16.19 | 1,316,440 | +1.12(+7.40%) |
Nov 25, 2008 | 15.89 | 16.03 | 14.64 | 15.07 | 1,989,864 | -0.69(-4.37%) |
Nov 24, 2008 | 15.18 | 16.21 | 15.02 | 15.76 | 1,599,605 | +0.76(+5.08%) |
Nov 21, 2008 | 13.87 | 15.02 | 13.25 | 15.00 | 1,440,251 | +1.50(+11.12%) |
Nov 20, 2008 | 15.19 | 15.38 | 13.42 | 13.50 | 1,687,862 | -1.98(-12.82%) |
Nov 19, 2008 | 17.20 | 17.68 | 15.46 | 15.48 | 1,269,303 | -1.77(-10.27%) |
Nov 18, 2008 | 17.72 | 18.22 | 16.56 | 17.25 | 1,631,383 | -1.21(-6.57%) |
Nov 17, 2008 | 18.38 | 19.28 | 18.24 | 18.47 | 777,105 | -0.07(-0.35%) |
Nov 14, 2008 | 19.69 | 19.93 | 18.44 | 18.53 | 0 | -1.44(-7.23%) |
Nov 13, 2008 | 17.97 | 19.97 | 17.37 | 19.97 | 1,185,329 | +2.20(+12.36%) |
Nov 12, 2008 | 18.76 | 19.09 | 17.78 | 17.78 | 900,041 | -1.59(-8.21%) |
Nov 11, 2008 | 19.76 | 20.34 | 19.06 | 19.37 | 1,195,630 | -0.71(-3.51%) |
Nov 10, 2008 | 20.77 | 20.93 | 19.79 | 20.07 | 758,044 | -0.21(-1.05%) |
Nov 07, 2008 | 19.70 | 20.56 | 19.65 | 20.29 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.89 | 20.30 | 19.57 | 19.61 | 1,072,846 | -0.41(-2.05%) |
Nov 05, 2008 | 21.20 | 21.55 | 19.98 | 20.02 | 777,195 | -1.40(-6.54%) |
Nov 04, 2008 | 20.88 | 21.47 | 20.46 | 21.43 | 760,802 | +0.99(+4.86%) |
Nov 03, 2008 | 19.91 | 21.22 | 19.76 | 20.43 | 1,208,423 | +0.47(+2.34%) |
Oct 31, 2008 | 19.20 | 20.25 | 18.65 | 19.97 | 0 | +0.63(+3.27%) |
Oct 30, 2008 | 18.47 | 19.40 | 18.07 | 19.33 | 1,221,137 | +1.38(+7.67%) |
Oct 29, 2008 | 16.89 | 18.39 | 16.83 | 17.96 | 1,806,047 | +0.99(+5.85%) |
Oct 28, 2008 | 16.07 | 17.11 | 15.55 | 16.97 | 2,381,998 | +1.34(+8.55%) |
Oct 27, 2008 | 16.40 | 16.90 | 15.63 | 15.63 | 1,546,846 | -1.53(-8.89%) |
Oct 24, 2008 | 16.49 | 17.87 | 16.49 | 17.15 | 0 | -0.60(-3.37%) |
Oct 23, 2008 | 18.15 | 18.75 | 17.19 | 17.75 | 1,588,779 | -0.20(-1.14%) |
Oct 22, 2008 | 18.46 | 18.87 | 17.63 | 17.96 | 1,602,987 | -1.11(-5.81%) |
Oct 21, 2008 | 19.85 | 19.94 | 18.63 | 19.06 | 1,103,475 | -1.21(-5.95%) |
Oct 20, 2008 | 19.34 | 20.27 | 19.34 | 20.27 | 758,601 | +1.02(+5.33%) |
Oct 17, 2008 | 19.10 | 20.33 | 18.97 | 19.24 | 0 | -0.61(-3.06%) |
Oct 16, 2008 | 18.79 | 19.93 | 17.64 | 19.85 | 924,612 | +1.18(+6.32%) |
Oct 15, 2008 | 20.89 | 20.89 | 18.65 | 18.67 | 1,034,563 | -2.22(-10.64%) |
Oct 14, 2008 | 21.76 | 22.81 | 20.23 | 20.89 | 1,378,241 | -0.28(-1.32%) |
Oct 13, 2008 | 19.36 | 21.17 | 19.25 | 21.17 | 1,468,298 | +2.71(+14.70%) |
Oct 10, 2008 | 19.60 | 20.72 | 17.21 | 18.46 | 0 | -0.73(-3.80%) |
Oct 09, 2008 | 20.70 | 21.57 | 19.11 | 19.19 | 1,905,164 | -1.34(-6.55%) |
Oct 08, 2008 | 19.35 | 21.75 | 18.86 | 20.53 | 2,606,824 | +0.89(+4.55%) |
Oct 07, 2008 | 21.84 | 21.94 | 19.64 | 19.64 | 1,603,665 | -2.03(-9.38%) |
Oct 06, 2008 | 22.34 | 22.61 | 19.87 | 21.67 | 1,972,390 | -1.38(-5.98%) |
Oct 03, 2008 | 23.56 | 24.37 | 22.92 | 23.05 | 0 | -0.12(-0.53%) |
Oct 02, 2008 | 25.34 | 25.34 | 22.89 | 23.17 | 1,615,828 | -1.43(-5.80%) |
Oct 01, 2008 | 25.09 | 25.32 | 24.43 | 24.60 | 1,019,695 | -0.69(-2.72%) |
Sep 30, 2008 | 25.05 | 25.80 | 24.36 | 25.29 | 1,380,214 | +0.75(+3.07%) |
Sep 29, 2008 | 27.62 | 27.63 | 24.38 | 24.53 | 1,577,540 | -3.59(-12.77%) |
Sep 26, 2008 | 28.38 | 28.60 | 27.68 | 28.12 | 0 | -0.74(-2.56%) |
Sep 25, 2008 | 28.73 | 29.08 | 28.34 | 28.86 | 915,650 | +0.32(+1.12%) |
Sep 24, 2008 | 28.11 | 28.98 | 27.65 | 28.54 | 1,173,736 | +0.59(+2.11%) |
Sep 23, 2008 | 28.29 | 28.56 | 27.71 | 27.95 | 885,214 | -0.30(-1.07%) |
Sep 22, 2008 | 29.64 | 29.76 | 28.12 | 28.26 | 812,836 | -1.39(-4.67%) |
Sep 19, 2008 | 28.55 | 29.76 | 27.99 | 29.64 | 0 | +2.66(+9.88%) |
Sep 18, 2008 | 27.67 | 28.09 | 26.26 | 26.98 | 1,851,968 | -0.36(-1.32%) |
Sep 17, 2008 | 28.98 | 29.30 | 27.34 | 27.34 | 1,294,883 | -2.11(-7.16%) |
Sep 16, 2008 | 27.89 | 29.54 | 27.35 | 29.45 | 1,536,611 | +1.16(+4.12%) |
Sep 15, 2008 | 28.47 | 29.62 | 28.13 | 28.28 | 953,468 | -1.26(-4.27%) |
Sep 12, 2008 | 28.85 | 29.61 | 28.75 | 29.54 | 0 | +0.48(+1.66%) |
Sep 11, 2008 | 29.37 | 29.48 | 28.49 | 29.06 | 2,675,726 | +0.87(+3.08%) |
Sep 10, 2008 | 28.04 | 28.38 | 27.67 | 28.19 | 1,970,893 | +0.25(+0.91%) |
Sep 09, 2008 | 30.41 | 30.63 | 27.71 | 27.94 | 2,251,347 | -2.68(-8.76%) |
Sep 08, 2008 | 30.86 | 31.29 | 30.42 | 30.62 | 816,143 | +0.27(+0.89%) |
Sep 05, 2008 | 30.26 | 30.49 | 29.51 | 30.35 | 0 | -0.15(-0.48%) |
Sep 04, 2008 | 31.31 | 31.31 | 30.29 | 30.49 | 1,109,311 | -1.05(-3.33%) |
Sep 03, 2008 | 31.98 | 32.35 | 31.10 | 31.54 | 806,672 | -0.52(-1.61%) |
Sep 02, 2008 | 32.66 | 33.32 | 31.95 | 32.06 | 734,791 | -0.52(-1.61%) |
Aug 29, 2008 | 33.35 | 33.45 | 32.59 | 32.59 | 0 | -0.87(-2.60%) |
Aug 28, 2008 | 32.81 | 33.48 | 32.81 | 33.45 | 589,507 | +0.87(+2.67%) |
Aug 27, 2008 | 32.28 | 32.80 | 32.19 | 32.59 | 924,873 | +0.25(+0.76%) |
Aug 26, 2008 | 32.13 | 32.34 | 31.83 | 32.34 | 410,718 | +0.27(+0.84%) |
Aug 25, 2008 | 32.68 | 32.68 | 31.70 | 32.07 | 366,244 | -0.73(-2.22%) |
Aug 22, 2008 | 32.17 | 32.84 | 32.17 | 32.80 | 0 | +0.80(+2.51%) |
Aug 21, 2008 | 31.96 | 32.15 | 31.71 | 32.00 | 365,489 | -0.02(-0.05%) |
Aug 20, 2008 | 32.03 | 32.52 | 31.81 | 32.01 | 545,069 | +0.14(+0.44%) |
Aug 19, 2008 | 33.03 | 33.03 | 31.58 | 31.87 | 915,233 | -1.26(-3.81%) |
Aug 18, 2008 | 33.37 | 33.90 | 33.04 | 33.13 | 603,912 | -0.12(-0.37%) |
Aug 15, 2008 | 33.47 | 33.61 | 32.95 | 33.26 | 0 | -0.30(-0.90%) |
Aug 14, 2008 | 33.36 | 33.64 | 33.02 | 33.56 | 778,571 | +0.11(+0.32%) |
Aug 13, 2008 | 33.21 | 33.56 | 32.86 | 33.45 | 724,201 | +0.18(+0.54%) |
Aug 12, 2008 | 33.51 | 33.62 | 33.02 | 33.27 | 558,573 | -0.22(-0.66%) |
Aug 11, 2008 | 33.13 | 33.59 | 32.50 | 33.50 | 699,510 | +0.48(+1.47%) |
Aug 08, 2008 | 31.85 | 33.09 | 31.85 | 33.01 | 489,484 | +0.85(+2.65%) |
Aug 07, 2008 | 32.56 | 32.75 | 31.87 | 32.16 | 568,079 | -0.54(-1.65%) |
Aug 06, 2008 | 32.45 | 33.06 | 32.10 | 32.70 | 767,229 | +0.16(+0.48%) |
Aug 05, 2008 | 31.16 | 32.60 | 31.01 | 32.54 | 1,179,208 | +1.63(+5.28%) |
Aug 04, 2008 | 31.56 | 31.68 | 30.90 | 30.91 | 992,112 | -0.58(-1.85%) |
Aug 01, 2008 | 31.76 | 32.12 | 31.47 | 31.50 | 968,741 | -0.43(-1.34%) |
Jul 31, 2008 | 31.66 | 32.10 | 31.53 | 31.92 | 1,114,627 | +0.09(+0.28%) |
Jul 30, 2008 | 31.07 | 31.90 | 30.95 | 31.83 | 957,243 | +1.01(+3.27%) |
Jul 29, 2008 | 30.82 | 30.91 | 29.91 | 30.82 | 1,084,427 | +0.82(+2.73%) |
Jul 28, 2008 | 29.90 | 30.18 | 29.49 | 30.00 | 857,315 | -0.01(-0.03%) |
Jul 25, 2008 | 29.67 | 30.08 | 29.36 | 30.01 | 977,171 | +0.45(+1.53%) |
Jul 24, 2008 | 30.12 | 30.38 | 29.47 | 29.56 | 825,448 | -0.57(-1.90%) |
Jul 23, 2008 | 30.07 | 30.51 | 29.62 | 30.13 | 1,790,818 | -0.08(-0.27%) |
Jul 22, 2008 | 31.10 | 31.20 | 30.00 | 30.22 | 1,806,360 | -1.25(-3.99%) |
Jul 21, 2008 | 30.81 | 31.50 | 29.28 | 31.47 | 2,319,358 | -0.34(-1.08%) |
Jul 18, 2008 | 32.27 | 32.64 | 31.37 | 31.81 | 1,335,362 | -0.33(-1.02%) |
Jul 17, 2008 | 32.16 | 32.41 | 31.92 | 32.14 | 846,256 | +0.20(+0.64%) |
Jul 16, 2008 | 32.27 | 32.27 | 31.04 | 31.94 | 1,240,140 | -0.38(-1.17%) |
Jul 15, 2008 | 32.16 | 32.96 | 31.23 | 32.32 | 1,006,195 | +0.57(+1.81%) |
Jul 14, 2008 | 32.03 | 32.33 | 31.58 | 31.74 | 1,029,270 | -0.09(-0.28%) |
Jul 11, 2008 | 31.77 | 32.55 | 31.36 | 31.83 | 1,148,188 | -0.12(-0.38%) |
Jul 10, 2008 | 31.74 | 34.81 | 31.70 | 31.95 | 1,785,878 | +0.26(+0.83%) |
Jul 09, 2008 | 31.94 | 32.31 | 31.46 | 31.69 | 909,368 | -0.05(-0.16%) |
Jul 08, 2008 | 31.36 | 31.79 | 30.64 | 31.74 | 1,143,718 | +0.35(+1.12%) |
Jul 07, 2008 | 32.00 | 32.31 | 31.16 | 31.39 | 839,565 | -0.36(-1.14%) |
Jul 04, 2008 | 31.72 | 32.09 | 31.16 | 31.75 | 416,533 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 32.09 | 31.16 | 31.75 | 416,533 | -0.09(-0.28%) |
Jul 02, 2008 | 32.72 | 33.25 | 31.84 | 31.84 | 1,401,103 | -0.92(-2.80%) |
Jul 01, 2008 | 32.31 | 32.93 | 31.84 | 32.76 | 1,325,360 | +0.03(+0.10%) |
Jun 30, 2008 | 33.03 | 33.62 | 32.63 | 32.73 | 1,320,939 | -0.88(-2.61%) |
Jun 27, 2008 | 34.08 | 34.52 | 33.52 | 33.60 | 1,549,313 | -0.61(-1.77%) |
Jun 26, 2008 | 35.59 | 35.68 | 34.12 | 34.21 | 1,263,520 | -1.96(-5.42%) |
Jun 25, 2008 | 35.18 | 36.33 | 34.94 | 36.17 | 1,543,501 | +1.05(+2.99%) |
Jun 24, 2008 | 36.26 | 36.52 | 35.09 | 35.12 | 934,338 | -1.24(-3.41%) |
Jun 23, 2008 | 35.80 | 36.55 | 35.73 | 36.36 | 1,113,632 | +0.80(+2.24%) |
Jun 20, 2008 | 36.14 | 36.36 | 35.34 | 35.56 | 816,914 | -0.83(-2.28%) |
Jun 19, 2008 | 36.08 | 36.66 | 35.88 | 36.39 | 241,179 | +0.21(+0.59%) |
Jun 18, 2008 | 36.23 | 36.60 | 35.71 | 36.18 | 687,781 | -0.30(-0.83%) |
Jun 17, 2008 | 36.58 | 36.64 | 35.88 | 36.48 | 516,970 | +0.07(+0.20%) |
Jun 16, 2008 | 36.37 | 36.77 | 36.31 | 36.41 | 713,983 | -0.06(-0.16%) |
Jun 13, 2008 | 35.90 | 36.51 | 35.73 | 36.46 | 467,476 | +0.89(+2.51%) |
Jun 12, 2008 | 35.21 | 36.00 | 35.18 | 35.57 | 766,268 | +0.66(+1.88%) |
Jun 11, 2008 | 35.07 | 35.68 | 34.90 | 34.91 | 590,405 | -0.32(-0.91%) |
Jun 10, 2008 | 35.00 | 35.59 | 34.92 | 35.23 | 749,321 | -0.68(-1.90%) |
Jun 09, 2008 | 36.70 | 36.83 | 35.68 | 35.91 | 802,648 | -0.44(-1.22%) |
Jun 06, 2008 | 37.19 | 37.56 | 36.32 | 36.36 | 1,179,285 | -1.19(-3.17%) |
Jun 05, 2008 | 36.57 | 37.64 | 36.54 | 37.55 | 1,162,140 | +0.99(+2.71%) |
Jun 04, 2008 | 35.69 | 36.78 | 35.59 | 36.55 | 801,217 | +0.83(+2.32%) |
Jun 03, 2008 | 35.67 | 36.08 | 35.35 | 35.73 | 899,644 | +0.01(+0.02%) |
Jun 02, 2008 | 36.24 | 36.46 | 35.62 | 35.72 | 580,073 | -0.75(-2.05%) |
May 30, 2008 | 36.55 | 36.60 | 36.18 | 36.46 | 647,005 | +0.06(+0.16%) |
May 29, 2008 | 36.00 | 36.85 | 35.91 | 36.41 | 899,069 | +0.49(+1.37%) |
May 28, 2008 | 35.43 | 35.96 | 35.11 | 35.91 | 446,321 | +0.66(+1.86%) |
May 27, 2008 | 35.17 | 35.30 | 34.67 | 35.26 | 430,955 | +0.07(+0.21%) |
May 26, 2008 | 35.78 | 35.78 | 34.78 | 35.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.78 | 35.78 | 34.78 | 35.19 | 516,430 | -0.64(-1.79%) |
May 22, 2008 | 35.19 | 36.03 | 35.14 | 35.82 | 751,849 | +0.79(+2.25%) |
May 21, 2008 | 35.52 | 36.11 | 34.94 | 35.04 | 1,302,508 | -0.01(-0.02%) |
May 20, 2008 | 35.14 | 35.26 | 34.63 | 35.05 | 828,679 | -0.20(-0.58%) |
May 19, 2008 | 35.74 | 35.74 | 35.00 | 35.25 | 1,282,418 | -0.43(-1.22%) |
May 16, 2008 | 35.96 | 36.03 | 35.05 | 35.69 | 2,003,426 | -0.64(-1.76%) |
May 15, 2008 | 36.10 | 36.36 | 35.62 | 36.32 | 838,672 | +0.33(+0.91%) |
May 14, 2008 | 34.88 | 36.37 | 34.84 | 36.00 | 2,392,653 | +1.07(+3.08%) |
May 13, 2008 | 34.33 | 34.95 | 34.29 | 34.92 | 1,461,301 | +0.81(+2.38%) |
May 12, 2008 | 34.23 | 34.23 | 33.05 | 34.11 | 1,518,768 | +1.45(+4.44%) |
May 09, 2008 | 32.22 | 32.80 | 31.60 | 32.66 | 2,024,353 | +0.14(+0.43%) |
May 08, 2008 | 31.77 | 32.52 | 31.44 | 32.52 | 958,205 | +0.97(+3.07%) |
May 07, 2008 | 30.88 | 32.09 | 30.87 | 31.55 | 1,272,609 | +0.19(+0.60%) |
May 06, 2008 | 31.41 | 31.64 | 31.18 | 31.36 | 516,829 | -0.07(-0.21%) |
May 05, 2008 | 30.76 | 31.43 | 30.76 | 31.43 | 733,557 | +0.48(+1.54%) |
May 02, 2008 | 31.09 | 31.32 | 30.72 | 30.95 | 508,902 | -0.01(-0.03%) |
May 01, 2008 | 30.67 | 31.13 | 30.02 | 30.96 | 674,439 | +0.29(+0.94%) |
Apr 30, 2008 | 30.68 | 31.21 | 30.58 | 30.68 | 667,768 | +0.01(+0.03%) |
Apr 29, 2008 | 31.14 | 31.23 | 30.40 | 30.67 | 546,013 | -0.58(-1.86%) |
Apr 28, 2008 | 31.31 | 31.40 | 30.91 | 31.25 | 563,765 | -0.21(-0.65%) |
Apr 25, 2008 | 31.30 | 31.63 | 31.04 | 31.45 | 811,201 | +0.12(+0.39%) |
Apr 24, 2008 | 31.40 | 31.59 | 30.43 | 31.33 | 1,218,556 | -0.08(-0.26%) |
Apr 23, 2008 | 31.00 | 31.87 | 30.88 | 31.41 | 1,311,220 | +0.56(+1.81%) |
Apr 22, 2008 | 32.13 | 32.13 | 30.58 | 30.86 | 1,979,388 | -1.12(-3.51%) |
Apr 21, 2008 | 31.77 | 32.34 | 31.52 | 31.98 | 1,700,168 | +1.02(+3.31%) |
Apr 18, 2008 | 30.64 | 31.20 | 30.63 | 30.95 | 762,562 | +0.70(+2.30%) |
Apr 17, 2008 | 30.18 | 30.47 | 29.90 | 30.26 | 973,869 | -0.11(-0.35%) |
Apr 16, 2008 | 29.42 | 30.40 | 29.42 | 30.36 | 818,802 | +1.13(+3.87%) |
Apr 15, 2008 | 28.93 | 29.42 | 28.86 | 29.23 | 898,128 | +0.42(+1.45%) |
Apr 14, 2008 | 28.77 | 29.16 | 28.62 | 28.81 | 635,687 | +0.17(+0.60%) |
Apr 11, 2008 | 28.55 | 29.04 | 28.48 | 28.64 | 672,928 | -0.26(-0.91%) |
Apr 10, 2008 | 29.13 | 29.28 | 28.72 | 28.90 | 684,536 | -0.28(-0.96%) |
Apr 09, 2008 | 29.72 | 29.86 | 29.04 | 29.18 | 387,696 | -0.54(-1.82%) |
Apr 08, 2008 | 29.13 | 29.81 | 29.06 | 29.72 | 626,363 | +0.45(+1.54%) |
Apr 07, 2008 | 29.58 | 30.08 | 29.06 | 29.27 | 1,778,690 | -0.07(-0.25%) |
Apr 04, 2008 | 29.72 | 30.01 | 29.14 | 29.35 | 1,545,624 | -0.43(-1.43%) |
Apr 03, 2008 | 30.19 | 30.53 | 29.67 | 29.77 | 1,115,779 | -0.57(-1.86%) |
Apr 02, 2008 | 30.19 | 30.90 | 30.05 | 30.34 | 1,064,968 | +0.01(+0.03%) |
Apr 01, 2008 | 30.45 | 30.45 | 29.81 | 30.33 | 1,280,740 | +0.39(+1.29%) |
Mar 31, 2008 | 29.13 | 30.09 | 29.10 | 29.95 | 1,272,972 | +0.96(+3.31%) |
Mar 28, 2008 | 29.49 | 29.75 | 28.87 | 28.99 | 519,668 | -0.56(-1.89%) |
Mar 27, 2008 | 29.42 | 29.99 | 29.07 | 29.54 | 826,112 | +0.18(+0.61%) |
Mar 26, 2008 | 29.02 | 29.50 | 28.86 | 29.36 | 786,735 | +0.02(+0.08%) |
Mar 25, 2008 | 28.63 | 29.42 | 28.22 | 29.34 | 2,043,273 | +0.66(+2.29%) |
Mar 24, 2008 | 28.09 | 29.22 | 27.96 | 28.68 | 1,533,834 | +0.54(+1.92%) |
Mar 21, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | +0.00(+0.00%) |
Mar 20, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | -0.26(-0.92%) |
Mar 19, 2008 | 30.03 | 30.39 | 28.40 | 28.40 | 1,340,241 | -1.43(-4.81%) |
Mar 18, 2008 | 28.99 | 29.87 | 28.79 | 29.84 | 649,108 | +1.27(+4.45%) |
Mar 17, 2008 | 28.31 | 29.07 | 27.95 | 28.57 | 1,400,659 | -0.41(-1.41%) |
Mar 14, 2008 | 30.51 | 30.51 | 28.67 | 28.98 | 1,078,044 | -1.34(-4.43%) |
Mar 13, 2008 | 30.02 | 30.54 | 29.26 | 30.32 | 741,001 | -0.10(-0.32%) |
Mar 12, 2008 | 30.40 | 31.02 | 30.15 | 30.42 | 556,483 | +0.02(+0.08%) |
Mar 11, 2008 | 29.54 | 30.40 | 29.53 | 30.40 | 1,448,222 | +1.48(+5.10%) |
Mar 10, 2008 | 29.16 | 29.49 | 28.81 | 28.92 | 1,016,987 | -0.24(-0.82%) |
Mar 07, 2008 | 29.87 | 30.15 | 28.99 | 29.16 | 772,839 | -0.80(-2.68%) |
Mar 06, 2008 | 30.40 | 30.80 | 29.93 | 29.96 | 612,936 | -0.64(-2.09%) |
Mar 05, 2008 | 30.39 | 30.83 | 30.17 | 30.60 | 568,282 | +0.23(+0.76%) |
Mar 04, 2008 | 30.26 | 30.71 | 29.69 | 30.37 | 806,817 | -0.38(-1.23%) |
Mar 03, 2008 | 30.86 | 31.03 | 30.24 | 30.75 | 965,206 | -0.36(-1.16%) |
Feb 29, 2008 | 31.95 | 32.13 | 30.95 | 31.11 | 953,692 | -1.12(-3.46%) |
Feb 28, 2008 | 32.54 | 32.92 | 31.80 | 32.22 | 565,013 | -0.42(-1.28%) |
Feb 27, 2008 | 32.61 | 33.29 | 32.44 | 32.64 | 681,121 | -0.36(-1.09%) |
Feb 26, 2008 | 32.90 | 33.15 | 32.36 | 33.00 | 958,935 | +0.03(+0.10%) |
Feb 25, 2008 | 31.40 | 33.09 | 31.25 | 32.97 | 889,730 | +1.65(+5.26%) |
Feb 22, 2008 | 32.22 | 32.34 | 30.99 | 31.32 | 1,931,778 | -0.86(-2.68%) |
Feb 21, 2008 | 33.13 | 33.16 | 32.07 | 32.18 | 584,376 | -0.74(-2.24%) |
Feb 20, 2008 | 32.52 | 33.00 | 32.00 | 32.92 | 1,001,368 | +0.18(+0.55%) |
Feb 19, 2008 | 32.96 | 33.27 | 32.57 | 32.74 | 785,881 | +0.30(+0.94%) |
Feb 18, 2008 | 32.04 | 32.53 | 31.69 | 32.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.04 | 32.53 | 31.69 | 32.44 | 815,258 | +0.16(+0.48%) |
Feb 14, 2008 | 32.59 | 33.01 | 32.10 | 32.28 | 813,931 | -0.42(-1.28%) |
Feb 13, 2008 | 32.92 | 32.92 | 32.50 | 32.70 | 1,291,509 | +0.11(+0.35%) |
Feb 12, 2008 | 31.52 | 33.22 | 31.52 | 32.59 | 2,187,372 | +1.29(+4.11%) |
Feb 11, 2008 | 31.12 | 31.49 | 30.58 | 31.30 | 1,015,283 | +0.09(+0.29%) |
Feb 08, 2008 | 31.13 | 31.29 | 30.82 | 31.21 | 1,587,424 | +0.02(+0.05%) |
Feb 07, 2008 | 30.79 | 31.25 | 30.10 | 31.19 | 1,620,219 | +0.43(+1.41%) |
Feb 06, 2008 | 31.32 | 31.32 | 30.34 | 30.76 | 1,395,578 | +0.34(+1.11%) |
Feb 05, 2008 | 31.77 | 31.77 | 30.22 | 30.42 | 1,665,289 | -0.98(-3.13%) |
Feb 04, 2008 | 30.64 | 31.98 | 30.22 | 31.40 | 2,409,481 | +0.75(+2.46%) |