Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.99 | 23.21 | 22.73 | 23.14 | 688,795 | +0.29(+1.26%) |
May 28, 2009 | 22.58 | 23.06 | 22.30 | 22.85 | 728,633 | +0.38(+1.68%) |
May 27, 2009 | 22.88 | 23.09 | 22.40 | 22.48 | 799,238 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.23 | 21.97 | 22.99 | 1,027,284 | +0.61(+2.71%) |
May 22, 2009 | 22.64 | 22.67 | 22.23 | 22.39 | 753,474 | -0.20(-0.91%) |
May 21, 2009 | 23.00 | 23.03 | 22.34 | 22.59 | 1,156,405 | -0.83(-3.54%) |
May 20, 2009 | 22.51 | 24.16 | 22.47 | 23.42 | 2,278,006 | +1.23(+5.54%) |
May 19, 2009 | 22.21 | 22.62 | 22.03 | 22.19 | 801,955 | -0.21(-0.95%) |
May 18, 2009 | 22.03 | 22.41 | 21.72 | 22.40 | 971,604 | +0.54(+2.48%) |
May 15, 2009 | 21.18 | 21.91 | 20.99 | 21.86 | 1,399,053 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.67 | 20.56 | 21.48 | 727,384 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.68 | 20.56 | 20.79 | 766,935 | -1.16(-5.27%) |
May 12, 2009 | 22.19 | 22.30 | 21.44 | 21.94 | 700,027 | -0.02(-0.11%) |
May 11, 2009 | 22.22 | 22.44 | 21.83 | 21.97 | 478,832 | -0.83(-3.63%) |
May 08, 2009 | 22.03 | 22.84 | 21.97 | 22.80 | 460,412 | +1.20(+5.54%) |
May 07, 2009 | 23.21 | 23.21 | 21.52 | 21.60 | 768,807 | -1.08(-4.77%) |
May 06, 2009 | 23.31 | 23.32 | 22.38 | 22.68 | 1,013,320 | -0.25(-1.11%) |
May 05, 2009 | 23.26 | 23.46 | 22.74 | 22.93 | 756,743 | -0.38(-1.62%) |
May 04, 2009 | 23.20 | 23.31 | 23.08 | 23.31 | 819,874 | +1.24(+5.61%) |
May 01, 2009 | 22.16 | 22.30 | 21.81 | 22.07 | 904,158 | +0.08(+0.37%) |
Apr 30, 2009 | 21.77 | 22.80 | 21.66 | 21.99 | 1,262,202 | +0.39(+1.82%) |
Apr 29, 2009 | 21.16 | 21.77 | 20.97 | 21.60 | 800,678 | +0.43(+2.05%) |
Apr 28, 2009 | 21.82 | 21.82 | 20.79 | 21.16 | 1,440,335 | -0.98(-4.41%) |
Apr 27, 2009 | 21.99 | 22.51 | 21.93 | 22.14 | 1,341,812 | -0.16(-0.74%) |
Apr 24, 2009 | 21.31 | 22.39 | 21.31 | 22.30 | 1,101,930 | +1.19(+5.63%) |
Apr 23, 2009 | 20.93 | 21.27 | 20.61 | 21.11 | 619,452 | +0.20(+0.98%) |
Apr 22, 2009 | 20.48 | 21.55 | 20.27 | 20.91 | 722,512 | +0.04(+0.20%) |
Apr 21, 2009 | 20.03 | 20.87 | 20.02 | 20.87 | 1,358,104 | +0.59(+2.91%) |
Apr 20, 2009 | 21.47 | 21.56 | 20.20 | 20.28 | 851,182 | -1.47(-6.75%) |
Apr 17, 2009 | 21.74 | 21.88 | 21.27 | 21.75 | 856,626 | -0.02(-0.11%) |
Apr 16, 2009 | 20.84 | 21.98 | 20.77 | 21.77 | 933,517 | +0.97(+4.65%) |
Apr 15, 2009 | 20.74 | 20.86 | 19.40 | 20.80 | 1,527,098 | -0.75(-3.50%) |
Apr 14, 2009 | 21.81 | 22.73 | 21.50 | 21.56 | 1,480,957 | +0.29(+1.35%) |
Apr 13, 2009 | 21.20 | 21.38 | 20.63 | 21.27 | 496,959 | +0.11(+0.50%) |
Apr 09, 2009 | 20.83 | 21.35 | 20.78 | 21.16 | 1,143,346 | +0.96(+4.75%) |
Apr 08, 2009 | 19.62 | 20.32 | 19.33 | 20.20 | 804,484 | +0.72(+3.70%) |
Apr 07, 2009 | 19.84 | 20.07 | 19.43 | 19.48 | 734,041 | -0.80(-3.96%) |
Apr 06, 2009 | 20.11 | 20.36 | 19.87 | 20.29 | 1,304,495 | -0.11(-0.52%) |
Apr 03, 2009 | 19.60 | 20.41 | 19.45 | 20.39 | 1,326,920 | +0.75(+3.84%) |
Apr 02, 2009 | 19.19 | 19.98 | 18.88 | 19.64 | 1,572,782 | +1.23(+6.68%) |
Apr 01, 2009 | 17.46 | 18.56 | 17.21 | 18.41 | 1,043,422 | +0.56(+3.12%) |
Mar 31, 2009 | 17.76 | 18.16 | 17.53 | 17.85 | 1,107,986 | +0.35(+2.02%) |
Mar 30, 2009 | 17.16 | 17.56 | 16.93 | 17.50 | 775,426 | -1.07(-5.78%) |
Mar 26, 2009 | 18.24 | 18.61 | 18.13 | 18.57 | 1,415,406 | +0.58(+3.24%) |
Mar 25, 2009 | 18.15 | 18.62 | 17.27 | 17.99 | 1,180,088 | -0.02(-0.09%) |
Mar 24, 2009 | 17.74 | 18.42 | 17.68 | 18.01 | 1,180,115 | -0.02(-0.09%) |
Mar 23, 2009 | 17.54 | 18.02 | 17.54 | 18.02 | 1,044,659 | +1.56(+9.46%) |
Mar 20, 2009 | 16.82 | 17.02 | 16.24 | 16.46 | 1,165,370 | -0.07(-0.45%) |
Mar 19, 2009 | 16.95 | 17.10 | 16.34 | 16.54 | 1,513,606 | -0.18(-1.08%) |
Mar 18, 2009 | 15.91 | 16.82 | 15.60 | 16.72 | 1,776,727 | +0.76(+4.78%) |
Mar 17, 2009 | 15.00 | 15.96 | 14.87 | 15.96 | 1,382,440 | +0.99(+6.63%) |
Mar 16, 2009 | 15.09 | 15.56 | 14.91 | 14.96 | 1,089,127 | +0.03(+0.22%) |
Mar 13, 2009 | 14.86 | 15.04 | 14.59 | 14.93 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.37 | 14.90 | 14.10 | 14.76 | 1,918,871 | +0.32(+2.21%) |
Mar 11, 2009 | 14.14 | 14.58 | 13.74 | 14.44 | 1,282,861 | +0.39(+2.74%) |
Mar 10, 2009 | 13.50 | 14.11 | 13.41 | 14.05 | 1,400,046 | +0.86(+6.53%) |
Mar 09, 2009 | 13.05 | 13.58 | 13.05 | 13.19 | 1,403,326 | -0.07(-0.49%) |
Mar 06, 2009 | 13.15 | 13.41 | 12.74 | 13.26 | 0 | +0.30(+2.28%) |
Mar 05, 2009 | 13.82 | 14.08 | 12.84 | 12.96 | 2,210,652 | -1.14(-8.08%) |
Mar 04, 2009 | 15.04 | 15.04 | 14.03 | 14.10 | 3,641,000 | -0.91(-6.06%) |
Mar 02, 2009 | 15.46 | 15.79 | 14.94 | 15.01 | 1,929,202 | -0.85(-5.37%) |
Feb 27, 2009 | 14.99 | 16.21 | 14.91 | 15.87 | 0 | +0.50(+3.25%) |
Feb 26, 2009 | 15.90 | 16.29 | 15.31 | 15.37 | 908,627 | -0.31(-1.99%) |
Feb 25, 2009 | 16.22 | 16.26 | 15.47 | 15.68 | 892,237 | -0.66(-4.02%) |
Feb 24, 2009 | 15.58 | 16.42 | 15.35 | 16.33 | 1,914,903 | +0.94(+6.13%) |
Feb 23, 2009 | 16.69 | 16.93 | 15.25 | 15.39 | 1,409,398 | -1.17(-7.08%) |
Feb 20, 2009 | 16.59 | 16.80 | 16.00 | 16.56 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.67 | 17.67 | 16.88 | 16.97 | 878,397 | -0.25(-1.48%) |
Feb 18, 2009 | 17.83 | 17.87 | 17.11 | 17.22 | 1,401,894 | -0.43(-2.46%) |
Feb 17, 2009 | 18.69 | 18.69 | 17.57 | 17.65 | 1,816,457 | -1.16(-6.19%) |
Feb 13, 2009 | 19.41 | 19.71 | 18.81 | 18.82 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.70 | 19.36 | 18.36 | 19.30 | 1,160,144 | +0.22(+1.16%) |
Feb 11, 2009 | 19.10 | 19.54 | 18.62 | 19.08 | 725,066 | +0.11(+0.61%) |
Feb 10, 2009 | 19.72 | 20.19 | 18.85 | 18.97 | 995,514 | -1.02(-5.09%) |
Feb 09, 2009 | 19.94 | 20.47 | 19.65 | 19.98 | 762,938 | -0.07(-0.37%) |
Feb 06, 2009 | 19.70 | 20.31 | 19.59 | 20.06 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.91 | 19.88 | 18.79 | 19.60 | 913,970 | +0.58(+3.06%) |
Feb 04, 2009 | 18.79 | 19.47 | 18.67 | 19.02 | 1,085,282 | +0.34(+1.84%) |
Feb 03, 2009 | 18.16 | 18.82 | 18.03 | 18.67 | 1,135,487 | +0.65(+3.59%) |
Feb 02, 2009 | 17.93 | 18.79 | 17.76 | 18.02 | 1,193,375 | -0.22(-1.21%) |
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%) |