Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.21 | 18.30 | 17.57 | 17.77 | 779,759 | -0.27(-1.52%) |
Apr 29, 2009 | 17.78 | 18.25 | 17.73 | 18.05 | 1,040,937 | +0.48(+2.75%) |
Apr 28, 2009 | 17.41 | 17.80 | 17.28 | 17.56 | 942,672 | +0.03(+0.19%) |
Apr 27, 2009 | 17.46 | 17.72 | 17.37 | 17.53 | 769,742 | -0.36(-2.04%) |
Apr 24, 2009 | 17.67 | 17.99 | 17.63 | 17.90 | 1,082,758 | +0.53(+3.08%) |
Apr 23, 2009 | 17.28 | 17.38 | 17.03 | 17.36 | 826,706 | +0.30(+1.76%) |
Apr 22, 2009 | 17.13 | 17.43 | 17.00 | 17.06 | 1,396,600 | -0.20(-1.13%) |
Apr 21, 2009 | 16.71 | 17.29 | 16.70 | 17.26 | 827,748 | +0.35(+2.04%) |
Apr 20, 2009 | 17.37 | 17.42 | 16.85 | 16.91 | 953,303 | -0.83(-4.67%) |
Apr 17, 2009 | 17.48 | 17.86 | 17.48 | 17.74 | 823,489 | +0.18(+1.04%) |
Apr 16, 2009 | 17.76 | 17.76 | 17.22 | 17.56 | 687,217 | +0.11(+0.64%) |
Apr 15, 2009 | 17.37 | 17.53 | 17.21 | 17.45 | 912,351 | -0.01(-0.04%) |
Apr 14, 2009 | 17.32 | 17.69 | 17.20 | 17.45 | 801,804 | -0.07(-0.37%) |
Apr 13, 2009 | 17.42 | 17.69 | 17.12 | 17.52 | 706,205 | -0.14(-0.81%) |
Apr 09, 2009 | 17.84 | 17.84 | 17.50 | 17.66 | 741,432 | +0.45(+2.61%) |
Apr 08, 2009 | 17.05 | 17.36 | 16.71 | 17.21 | 743,007 | +0.20(+1.19%) |
Apr 07, 2009 | 17.10 | 17.16 | 16.90 | 17.01 | 619,222 | -0.50(-2.87%) |
Apr 06, 2009 | 17.57 | 17.66 | 17.24 | 17.51 | 626,311 | -0.34(-1.90%) |
Apr 03, 2009 | 17.55 | 17.94 | 17.41 | 17.85 | 786,190 | +0.37(+2.12%) |
Apr 02, 2009 | 17.50 | 17.79 | 17.39 | 17.48 | 788,293 | +0.66(+3.91%) |
Apr 01, 2009 | 16.29 | 16.93 | 16.10 | 16.82 | 552,218 | +0.31(+1.85%) |
Mar 31, 2009 | 16.87 | 16.89 | 16.50 | 16.51 | 385,658 | -0.10(-0.59%) |
Mar 30, 2009 | 16.93 | 16.98 | 16.35 | 16.61 | 526,135 | -1.13(-6.39%) |
Mar 26, 2009 | 17.76 | 18.00 | 17.52 | 17.75 | 760,687 | +0.14(+0.81%) |
Mar 25, 2009 | 17.61 | 17.86 | 17.09 | 17.60 | 1,267,605 | +0.07(+0.38%) |
Mar 24, 2009 | 17.67 | 17.85 | 17.40 | 17.54 | 1,242,324 | -0.36(-2.03%) |
Mar 23, 2009 | 17.46 | 17.91 | 17.40 | 17.90 | 2,055,250 | +1.28(+7.73%) |
Mar 20, 2009 | 17.30 | 17.52 | 16.56 | 16.61 | 1,924,017 | -0.66(-3.83%) |
Mar 19, 2009 | 17.44 | 17.66 | 17.22 | 17.28 | 924,447 | +0.40(+2.34%) |
Mar 18, 2009 | 16.59 | 17.08 | 16.13 | 16.88 | 1,531,975 | +0.18(+1.05%) |
Mar 17, 2009 | 16.23 | 16.71 | 15.99 | 16.71 | 865,220 | +0.53(+3.29%) |
Mar 16, 2009 | 15.98 | 16.55 | 15.93 | 16.17 | 1,120,465 | +0.19(+1.18%) |
Mar 13, 2009 | 16.42 | 16.42 | 15.80 | 15.99 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 15.71 | 16.17 | 15.51 | 16.08 | 1,497,661 | +0.47(+2.99%) |
Mar 11, 2009 | 15.82 | 15.96 | 15.34 | 15.61 | 1,927,750 | -0.08(-0.54%) |
Mar 10, 2009 | 15.23 | 15.86 | 15.23 | 15.69 | 2,746,658 | +0.77(+5.13%) |
Mar 09, 2009 | 14.51 | 15.40 | 14.51 | 14.93 | 1,449,958 | +0.04(+0.26%) |
Mar 06, 2009 | 14.95 | 15.32 | 14.41 | 14.89 | 0 | +0.16(+1.10%) |
Mar 05, 2009 | 15.01 | 15.30 | 14.68 | 14.73 | 1,141,193 | -0.74(-4.78%) |
Mar 04, 2009 | 15.19 | 15.76 | 15.19 | 15.47 | 1,792,874 | +0.70(+4.75%) |
Mar 02, 2009 | 15.45 | 15.61 | 14.71 | 14.77 | 3,183,103 | -1.14(-7.14%) |
Feb 27, 2009 | 15.97 | 16.41 | 15.74 | 15.90 | 0 | -0.37(-2.27%) |
Feb 26, 2009 | 16.45 | 16.86 | 16.26 | 16.27 | 1,173,381 | +0.01(+0.08%) |
Feb 25, 2009 | 16.34 | 16.65 | 15.93 | 16.26 | 1,325,946 | -0.12(-0.75%) |
Feb 24, 2009 | 15.75 | 16.46 | 15.73 | 16.38 | 1,225,341 | +0.72(+4.60%) |
Feb 23, 2009 | 16.64 | 17.65 | 15.62 | 15.66 | 1,295,357 | -0.79(-4.77%) |
Feb 20, 2009 | 16.49 | 16.73 | 16.04 | 16.45 | 1,540,615 | -0.37(-2.20%) |
Feb 19, 2009 | 16.99 | 17.11 | 16.74 | 16.82 | 936,103 | +0.06(+0.35%) |
Feb 18, 2009 | 16.94 | 17.06 | 16.59 | 16.76 | 1,418,039 | -0.11(-0.65%) |
Feb 17, 2009 | 17.51 | 17.56 | 16.84 | 16.87 | 1,635,175 | -1.15(-6.37%) |
Feb 13, 2009 | 17.86 | 18.30 | 17.86 | 18.02 | 1,023,898 | +0.01(+0.08%) |
Feb 12, 2009 | 17.64 | 18.01 | 17.43 | 18.00 | 1,166,110 | +0.00(+0.03%) |
Feb 11, 2009 | 18.33 | 18.47 | 17.65 | 18.00 | 1,148,109 | -0.22(-1.21%) |
Feb 10, 2009 | 19.11 | 19.29 | 18.04 | 18.22 | 1,437,705 | -0.83(-4.36%) |
Feb 09, 2009 | 19.03 | 19.41 | 18.88 | 19.05 | 1,979,942 | +0.08(+0.45%) |
Feb 06, 2009 | 18.52 | 19.06 | 18.40 | 18.96 | 768,186 | +0.36(+1.95%) |
Feb 05, 2009 | 18.09 | 18.71 | 17.91 | 18.60 | 1,549,238 | +0.43(+2.36%) |
Feb 04, 2009 | 18.21 | 18.46 | 18.04 | 18.17 | 1,576,072 | +0.12(+0.68%) |
Feb 03, 2009 | 17.78 | 18.13 | 17.69 | 18.05 | 1,027,763 | +0.28(+1.57%) |
Feb 02, 2009 | 17.70 | 17.91 | 17.57 | 17.77 | 1,458,210 | -0.26(-1.44%) |
Jan 30, 2009 | 18.48 | 18.61 | 17.92 | 18.03 | 0 | -0.19(-1.07%) |
Jan 29, 2009 | 18.42 | 18.60 | 18.15 | 18.22 | 823,877 | -0.64(-3.37%) |
Jan 28, 2009 | 18.69 | 18.99 | 18.41 | 18.86 | 1,047,248 | +0.48(+2.61%) |
Jan 27, 2009 | 18.41 | 18.55 | 18.09 | 18.38 | 1,263,598 | -0.01(-0.07%) |
Jan 26, 2009 | 18.25 | 18.85 | 18.14 | 18.39 | 1,313,469 | +0.34(+1.87%) |
Jan 23, 2009 | 17.13 | 18.29 | 17.07 | 18.06 | 1,986,402 | +0.47(+2.66%) |
Jan 22, 2009 | 17.54 | 17.93 | 17.22 | 17.59 | 1,723,409 | -0.43(-2.41%) |
Jan 21, 2009 | 17.31 | 18.09 | 17.12 | 18.02 | 1,865,856 | +1.02(+5.99%) |
Jan 20, 2009 | 17.67 | 18.02 | 16.94 | 17.00 | 2,133,248 | -0.92(-5.14%) |
Jan 16, 2009 | 18.11 | 18.22 | 17.49 | 17.93 | 2,247,622 | +0.18(+1.02%) |
Jan 15, 2009 | 17.46 | 17.78 | 16.95 | 17.74 | 1,820,347 | +0.16(+0.92%) |
Jan 14, 2009 | 18.17 | 18.17 | 17.37 | 17.58 | 1,746,320 | -0.80(-4.34%) |
Jan 13, 2009 | 18.12 | 18.47 | 17.93 | 18.38 | 1,680,754 | +0.36(+2.03%) |
Jan 12, 2009 | 18.41 | 18.46 | 17.86 | 18.01 | 1,346,060 | -0.67(-3.58%) |
Jan 09, 2009 | 19.33 | 19.35 | 18.63 | 18.68 | 1,559,084 | -0.62(-3.19%) |
Jan 08, 2009 | 18.90 | 19.33 | 18.88 | 19.30 | 1,997,236 | +0.22(+1.16%) |
Jan 07, 2009 | 19.58 | 19.61 | 18.89 | 19.08 | 2,223,669 | -0.77(-3.89%) |
Jan 06, 2009 | 19.96 | 20.33 | 19.75 | 19.85 | 3,623,678 | +0.21(+1.06%) |
Jan 05, 2009 | 19.23 | 20.01 | 19.19 | 19.64 | 2,575,280 | +0.37(+1.92%) |
Jan 02, 2009 | 18.48 | 19.45 | 18.48 | 19.27 | 0 | +0.90(+4.87%) |
Jan 01, 2009 | 18.06 | 18.61 | 17.97 | 18.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.06 | 18.61 | 17.97 | 18.38 | 1,020,887 | +0.27(+1.50%) |
Dec 30, 2008 | 17.76 | 18.15 | 17.59 | 18.11 | 903,530 | +0.37(+2.08%) |
Dec 29, 2008 | 17.70 | 17.82 | 17.48 | 17.74 | 953,943 | +0.34(+1.98%) |
Dec 26, 2008 | 17.24 | 17.43 | 17.09 | 17.39 | 491,344 | +0.32(+1.90%) |
Dec 24, 2008 | 16.98 | 17.12 | 16.90 | 17.07 | 590,712 | -0.00(-0.00%) |
Dec 23, 2008 | 17.31 | 17.45 | 16.95 | 17.07 | 1,448,333 | -0.13(-0.77%) |
Dec 22, 2008 | 17.85 | 17.88 | 16.87 | 17.20 | 2,312,477 | -0.32(-1.81%) |
Dec 19, 2008 | 17.66 | 18.19 | 17.52 | 17.52 | 1,836,283 | -0.19(-1.06%) |
Dec 18, 2008 | 18.77 | 18.79 | 17.51 | 17.71 | 3,211,007 | -1.10(-5.87%) |
Dec 17, 2008 | 18.88 | 19.26 | 18.68 | 18.81 | 2,380,207 | -0.14(-0.72%) |
Dec 16, 2008 | 18.64 | 19.04 | 18.40 | 18.95 | 2,890,661 | +0.56(+3.06%) |
Dec 15, 2008 | 18.84 | 18.97 | 18.00 | 18.39 | 1,941,965 | -0.01(-0.04%) |
Dec 12, 2008 | 17.93 | 18.58 | 17.78 | 18.39 | 2,462,080 | -0.17(-0.91%) |
Dec 11, 2008 | 18.83 | 19.37 | 18.38 | 18.56 | 2,543,921 | -0.11(-0.59%) |
Dec 10, 2008 | 18.18 | 18.82 | 18.17 | 18.67 | 2,229,538 | +0.86(+4.82%) |
Dec 09, 2008 | 17.53 | 18.30 | 17.49 | 17.81 | 2,882,147 | +0.02(+0.11%) |
Dec 08, 2008 | 17.56 | 18.06 | 17.45 | 17.79 | 3,369,569 | +0.86(+5.08%) |
Dec 05, 2008 | 16.32 | 16.96 | 15.61 | 16.93 | 3,758,063 | +0.32(+1.95%) |
Dec 04, 2008 | 17.47 | 17.74 | 16.31 | 16.61 | 4,174,938 | -1.21(-6.82%) |
Dec 03, 2008 | 17.36 | 17.89 | 17.11 | 17.82 | 3,845,153 | +0.06(+0.36%) |
Dec 02, 2008 | 17.62 | 17.86 | 17.16 | 17.76 | 3,238,804 | +0.41(+2.38%) |
Dec 01, 2008 | 18.49 | 18.53 | 17.22 | 17.34 | 3,098,007 | -1.85(-9.63%) |
Nov 28, 2008 | 19.22 | 19.35 | 18.84 | 19.19 | 360,858 | -0.36(-1.85%) |
Nov 26, 2008 | 18.26 | 19.59 | 18.17 | 19.55 | 3,468,027 | +1.12(+6.10%) |
Nov 25, 2008 | 18.29 | 18.62 | 17.89 | 18.43 | 4,259,691 | +0.30(+1.64%) |
Nov 24, 2008 | 17.50 | 18.71 | 17.18 | 18.13 | 3,731,627 | +0.98(+5.73%) |
Nov 21, 2008 | 15.90 | 17.17 | 15.52 | 17.15 | 5,095,579 | +1.62(+10.45%) |
Nov 20, 2008 | 17.02 | 17.15 | 15.31 | 15.53 | 5,320,889 | -2.13(-12.04%) |
Nov 19, 2008 | 18.35 | 18.75 | 17.44 | 17.66 | 3,747,532 | -0.85(-4.58%) |
Nov 18, 2008 | 18.14 | 18.60 | 17.66 | 18.50 | 3,614,348 | +0.53(+2.95%) |
Nov 17, 2008 | 18.19 | 18.76 | 17.95 | 17.97 | 3,430,280 | -0.38(-2.08%) |
Nov 14, 2008 | 18.59 | 19.39 | 18.04 | 18.35 | 5,623,966 | -0.76(-3.99%) |
Nov 13, 2008 | 17.46 | 19.13 | 16.56 | 19.12 | 4,844,288 | +1.86(+10.79%) |
Nov 12, 2008 | 18.13 | 18.24 | 17.12 | 17.25 | 2,929,837 | -1.31(-7.07%) |
Nov 11, 2008 | 18.75 | 19.02 | 18.28 | 18.57 | 3,387,427 | -0.70(-3.62%) |
Nov 10, 2008 | 19.70 | 19.89 | 18.84 | 19.26 | 2,811,372 | +0.14(+0.71%) |
Nov 07, 2008 | 18.58 | 19.17 | 18.46 | 19.13 | 3,256,061 | +0.74(+4.04%) |
Nov 06, 2008 | 19.23 | 19.43 | 18.16 | 18.39 | 3,973,675 | -1.09(-5.58%) |
Nov 05, 2008 | 19.79 | 20.50 | 19.39 | 19.47 | 4,069,885 | -0.94(-4.59%) |
Nov 04, 2008 | 19.60 | 20.49 | 19.57 | 20.41 | 2,793,991 | +1.29(+6.73%) |
Nov 03, 2008 | 19.46 | 19.73 | 18.87 | 19.12 | 2,107,704 | -0.56(-2.82%) |
Oct 31, 2008 | 19.05 | 20.26 | 18.89 | 19.68 | 4,496,784 | +0.21(+1.10%) |
Oct 30, 2008 | 19.19 | 19.52 | 18.35 | 19.46 | 3,719,286 | +1.02(+5.54%) |
Oct 29, 2008 | 18.46 | 19.53 | 18.26 | 18.44 | 3,972,955 | +0.32(+1.78%) |
Oct 28, 2008 | 16.96 | 18.17 | 16.04 | 18.12 | 5,205,300 | +1.96(+12.16%) |
Oct 27, 2008 | 16.88 | 17.62 | 16.13 | 16.16 | 3,880,545 | -1.07(-6.23%) |
Oct 24, 2008 | 15.90 | 17.66 | 15.85 | 17.23 | 6,372,032 | -0.54(-3.05%) |
Oct 23, 2008 | 17.25 | 18.06 | 16.39 | 17.77 | 7,203,863 | +0.83(+4.92%) |
Oct 22, 2008 | 17.98 | 18.02 | 16.48 | 16.94 | 3,478,300 | -1.92(-10.18%) |
Oct 21, 2008 | 19.13 | 19.63 | 18.45 | 18.86 | 2,829,665 | -0.78(-3.98%) |
Oct 20, 2008 | 18.28 | 19.67 | 18.28 | 19.64 | 4,160,432 | +1.96(+11.07%) |
Oct 17, 2008 | 17.18 | 19.05 | 16.87 | 17.68 | 5,079,050 | -0.11(-0.62%) |
Oct 16, 2008 | 16.80 | 18.03 | 15.58 | 17.79 | 6,067,144 | +1.45(+8.86%) |
Oct 15, 2008 | 18.55 | 18.83 | 16.32 | 16.34 | 5,612,218 | -3.21(-16.40%) |
Oct 14, 2008 | 20.68 | 21.87 | 18.68 | 19.55 | 5,512,889 | -0.07(-0.36%) |
Oct 13, 2008 | 17.58 | 19.67 | 17.17 | 19.62 | 4,621,081 | +3.85(+24.38%) |
Oct 10, 2008 | 16.82 | 19.39 | 15.09 | 15.77 | 8,397,850 | -3.68(-18.93%) |
Oct 09, 2008 | 20.48 | 20.80 | 17.97 | 19.46 | 3,968,091 | -0.72(-3.56%) |
Oct 08, 2008 | 19.50 | 21.03 | 19.04 | 20.18 | 5,673,924 | +0.16(+0.81%) |
Oct 07, 2008 | 21.73 | 22.01 | 19.95 | 20.01 | 3,186,843 | -1.36(-6.38%) |
Oct 06, 2008 | 21.00 | 21.58 | 19.76 | 21.38 | 4,636,685 | -0.86(-3.87%) |
Oct 03, 2008 | 22.42 | 23.67 | 22.13 | 22.24 | 3,004,845 | -0.09(-0.41%) |
Oct 02, 2008 | 23.26 | 23.45 | 22.22 | 22.33 | 3,131,056 | -1.54(-6.44%) |
Oct 01, 2008 | 23.94 | 24.21 | 22.97 | 23.87 | 2,986,807 | -0.41(-1.68%) |
Sep 30, 2008 | 23.56 | 24.45 | 23.45 | 24.27 | 2,146,172 | +0.89(+3.81%) |
Sep 29, 2008 | 25.01 | 25.01 | 22.66 | 23.38 | 3,701,214 | -2.50(-9.66%) |
Sep 26, 2008 | 25.66 | 25.99 | 25.11 | 25.88 | 0 | -0.41(-1.57%) |
Sep 25, 2008 | 25.53 | 26.50 | 25.45 | 26.30 | 1,652,973 | +0.57(+2.21%) |
Sep 24, 2008 | 26.51 | 26.51 | 25.65 | 25.73 | 2,504,878 | +0.02(+0.06%) |
Sep 23, 2008 | 26.32 | 26.86 | 25.67 | 25.71 | 4,372,468 | -0.75(-2.85%) |
Sep 22, 2008 | 26.43 | 27.37 | 26.43 | 26.46 | 1,842,858 | -0.41(-1.53%) |
Sep 19, 2008 | 26.25 | 27.33 | 25.86 | 26.88 | 0 | +1.71(+6.81%) |
Sep 18, 2008 | 25.15 | 25.34 | 24.03 | 25.16 | 6,374,334 | +0.76(+3.12%) |
Sep 17, 2008 | 24.80 | 25.54 | 24.13 | 24.40 | 5,505,313 | -0.54(-2.17%) |
Sep 16, 2008 | 23.55 | 24.97 | 23.13 | 24.94 | 6,309,943 | +0.70(+2.90%) |
Sep 15, 2008 | 24.78 | 25.37 | 24.11 | 24.24 | 5,023,444 | -1.60(-6.18%) |
Sep 12, 2008 | 25.11 | 25.92 | 25.01 | 25.84 | 5,902,977 | +0.74(+2.95%) |
Sep 11, 2008 | 24.61 | 25.14 | 24.13 | 25.10 | 5,500,161 | +0.37(+1.51%) |
Sep 10, 2008 | 24.14 | 24.96 | 24.04 | 24.72 | 4,128,656 | +0.82(+3.45%) |
Sep 09, 2008 | 25.32 | 25.32 | 23.89 | 23.90 | 3,392,009 | -1.68(-6.55%) |
Sep 08, 2008 | 26.22 | 26.32 | 25.29 | 25.57 | 3,496,347 | -0.15(-0.60%) |
Sep 05, 2008 | 25.83 | 25.89 | 25.09 | 25.73 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 26.35 | 26.57 | 25.45 | 25.80 | 3,998,253 | -0.57(-2.17%) |
Sep 03, 2008 | 26.30 | 26.79 | 26.00 | 26.37 | 2,874,148 | -0.10(-0.37%) |
Sep 02, 2008 | 26.96 | 26.96 | 26.43 | 26.47 | 2,669,672 | -1.33(-4.77%) |
Aug 29, 2008 | 28.35 | 28.35 | 27.77 | 27.80 | 0 | -0.32(-1.15%) |
Aug 28, 2008 | 28.63 | 28.65 | 27.67 | 28.12 | 2,933,406 | -0.26(-0.93%) |
Aug 27, 2008 | 28.40 | 28.56 | 28.19 | 28.38 | 2,180,166 | +0.38(+1.36%) |
Aug 26, 2008 | 27.79 | 28.20 | 27.68 | 28.00 | 1,806,017 | +0.44(+1.61%) |
Aug 25, 2008 | 27.92 | 28.09 | 27.39 | 27.56 | 1,365,898 | -0.32(-1.16%) |
Aug 22, 2008 | 28.17 | 28.25 | 27.61 | 27.88 | 2,396,784 | -0.49(-1.73%) |
Aug 21, 2008 | 28.14 | 28.56 | 27.92 | 28.37 | 3,062,997 | +0.67(+2.42%) |
Aug 20, 2008 | 27.35 | 27.84 | 27.00 | 27.70 | 2,881,873 | +0.75(+2.80%) |
Aug 19, 2008 | 26.19 | 27.06 | 26.16 | 26.95 | 2,274,074 | +0.69(+2.63%) |
Aug 18, 2008 | 26.90 | 26.95 | 26.15 | 26.26 | 1,532,346 | -0.32(-1.19%) |
Aug 15, 2008 | 26.83 | 26.84 | 26.26 | 26.57 | 0 | -0.46(-1.72%) |
Aug 14, 2008 | 27.27 | 27.38 | 26.67 | 27.04 | 2,624,374 | -0.30(-1.11%) |
Aug 13, 2008 | 26.51 | 27.44 | 26.49 | 27.34 | 2,134,363 | +0.87(+3.29%) |
Aug 12, 2008 | 26.80 | 26.87 | 26.43 | 26.47 | 1,856,207 | -0.09(-0.34%) |
Aug 11, 2008 | 26.79 | 26.86 | 26.07 | 26.56 | 2,022,095 | -0.06(-0.22%) |
Aug 08, 2008 | 26.54 | 26.74 | 26.07 | 26.62 | 2,407,675 | -0.20(-0.74%) |
Aug 07, 2008 | 27.50 | 27.57 | 26.81 | 26.82 | 2,335,502 | -0.41(-1.49%) |
Aug 06, 2008 | 26.59 | 27.25 | 26.57 | 27.22 | 3,605,153 | +0.60(+2.25%) |
Aug 05, 2008 | 26.28 | 26.73 | 26.06 | 26.63 | 3,219,789 | +0.20(+0.76%) |
Aug 04, 2008 | 27.64 | 27.80 | 26.24 | 26.43 | 4,240,060 | -1.40(-5.03%) |
Aug 01, 2008 | 27.66 | 28.43 | 27.64 | 27.82 | 3,863,761 | -0.05(-0.19%) |
Jul 31, 2008 | 28.47 | 28.51 | 27.82 | 27.88 | 2,358,084 | -0.89(-3.09%) |
Jul 30, 2008 | 27.16 | 28.83 | 27.10 | 28.76 | 3,652,709 | +1.49(+5.48%) |
Jul 29, 2008 | 27.27 | 27.59 | 26.93 | 27.27 | 2,719,054 | -0.28(-1.03%) |
Jul 28, 2008 | 27.73 | 28.12 | 27.53 | 27.55 | 2,256,176 | -0.10(-0.35%) |
Jul 25, 2008 | 27.46 | 28.05 | 27.35 | 27.65 | 2,566,658 | +0.20(+0.73%) |
Jul 24, 2008 | 30.50 | 28.03 | 26.90 | 27.45 | 3,961,645 | -0.12(-0.42%) |
Jul 23, 2008 | 28.55 | 28.73 | 27.42 | 27.57 | 94,782,952 | -1.15(-4.01%) |
Jul 22, 2008 | 29.16 | 29.35 | 28.45 | 28.72 | 8,346,401 | -0.66(-2.24%) |
Jul 21, 2008 | 28.81 | 29.39 | 28.48 | 29.38 | 6,968,264 | +0.85(+2.97%) |
Jul 18, 2008 | 28.32 | 28.87 | 28.13 | 28.53 | 8,963,938 | +0.30(+1.07%) |
Jul 17, 2008 | 28.64 | 29.12 | 27.54 | 28.23 | 6,417,197 | -0.41(-1.44%) |
Jul 16, 2008 | 29.21 | 29.27 | 28.18 | 28.64 | 5,870,362 | -0.60(-2.04%) |
Jul 15, 2008 | 30.43 | 30.52 | 29.23 | 29.24 | 4,157,668 | -1.28(-4.19%) |
Jul 14, 2008 | 30.35 | 30.87 | 30.14 | 30.52 | 3,769,417 | +0.16(+0.53%) |
Jul 11, 2008 | 30.81 | 30.96 | 29.86 | 30.35 | 5,108,380 | -0.10(-0.34%) |
Jul 10, 2008 | 29.80 | 30.50 | 29.36 | 30.46 | 4,561,140 | +0.79(+2.67%) |
Jul 09, 2008 | 30.38 | 30.84 | 29.64 | 29.66 | 3,136,143 | -0.63(-2.08%) |
Jul 08, 2008 | 30.36 | 30.42 | 29.52 | 30.29 | 7,199,617 | -0.47(-1.53%) |
Jul 07, 2008 | 31.21 | 31.70 | 30.42 | 30.76 | 6,194,676 | -0.79(-2.50%) |
Jul 04, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,336 | +0.00(+0.00%) |
Jul 03, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,336 | -0.24(-0.76%) |
Jul 02, 2008 | 32.84 | 33.28 | 31.77 | 31.79 | 5,866,227 | -0.99(-3.01%) |
Jul 01, 2008 | 32.39 | 32.80 | 32.19 | 32.78 | 5,057,046 | +0.24(+0.74%) |
Jun 30, 2008 | 32.39 | 32.76 | 32.35 | 32.54 | 4,686,463 | +0.46(+1.42%) |
Jun 27, 2008 | 31.93 | 32.30 | 31.86 | 32.08 | 4,629,709 | +0.33(+1.04%) |
Jun 26, 2008 | 32.24 | 32.38 | 31.44 | 31.75 | 3,424,087 | -0.31(-0.97%) |
Jun 25, 2008 | 32.34 | 32.39 | 31.37 | 32.07 | 3,901,151 | -0.24(-0.74%) |
Jun 24, 2008 | 32.67 | 32.69 | 32.26 | 32.30 | 3,936,823 | -0.55(-1.69%) |
Jun 23, 2008 | 31.56 | 32.86 | 31.56 | 32.86 | 2,526,898 | +1.17(+3.69%) |
Jun 20, 2008 | 32.19 | 32.30 | 31.57 | 31.69 | 2,385,163 | -0.26(-0.82%) |
Jun 19, 2008 | 32.83 | 32.97 | 31.93 | 31.95 | 2,782,717 | -0.66(-2.02%) |
Jun 18, 2008 | 32.53 | 32.73 | 32.21 | 32.61 | 3,571,525 | -0.05(-0.15%) |
Jun 17, 2008 | 31.90 | 32.74 | 31.90 | 32.66 | 4,351,371 | +0.59(+1.84%) |
Jun 16, 2008 | 32.16 | 32.33 | 32.01 | 32.07 | 3,581,493 | +0.13(+0.40%) |
Jun 13, 2008 | 31.63 | 32.09 | 31.49 | 31.94 | 3,922,507 | +0.26(+0.82%) |
Jun 12, 2008 | 32.10 | 32.10 | 31.57 | 31.68 | 5,735,033 | -0.54(-1.67%) |
Jun 11, 2008 | 32.22 | 32.46 | 31.84 | 32.22 | 5,138,843 | +0.26(+0.81%) |
Jun 10, 2008 | 32.18 | 32.74 | 31.55 | 31.96 | 6,300,631 | -0.73(-2.23%) |
Jun 09, 2008 | 32.14 | 32.86 | 32.09 | 32.69 | 4,825,600 | +0.75(+2.33%) |
Jun 06, 2008 | 32.81 | 33.20 | 31.89 | 31.94 | 5,641,914 | -0.44(-1.35%) |
Jun 05, 2008 | 31.12 | 32.38 | 31.12 | 32.38 | 3,008,036 | +1.40(+4.53%) |
Jun 04, 2008 | 31.18 | 31.57 | 30.90 | 30.98 | 3,502,685 | -0.38(-1.20%) |
Jun 03, 2008 | 31.80 | 32.24 | 31.35 | 31.35 | 2,589,513 | -0.59(-1.85%) |
Jun 02, 2008 | 31.59 | 32.28 | 31.59 | 31.94 | 2,520,026 | +0.14(+0.45%) |
May 30, 2008 | 31.83 | 31.99 | 31.64 | 31.80 | 2,495,257 | +0.16(+0.50%) |
May 29, 2008 | 32.18 | 32.26 | 31.57 | 31.64 | 2,630,814 | -0.66(-2.05%) |
May 28, 2008 | 31.59 | 32.31 | 31.45 | 32.31 | 3,181,490 | +0.44(+1.38%) |
May 27, 2008 | 31.94 | 31.99 | 31.59 | 31.87 | 2,644,078 | -0.21(-0.66%) |
May 26, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 3,372,878 | -0.59(-1.81%) |
May 22, 2008 | 33.03 | 33.28 | 32.54 | 32.67 | 4,005,100 | -0.36(-1.10%) |
May 21, 2008 | 33.46 | 33.95 | 33.01 | 33.03 | 3,299,481 | -0.39(-1.16%) |
May 20, 2008 | 33.23 | 33.53 | 33.08 | 33.42 | 3,111,407 | +0.31(+0.94%) |
May 19, 2008 | 32.91 | 33.38 | 32.74 | 33.11 | 3,119,313 | +0.37(+1.13%) |
May 16, 2008 | 32.34 | 32.74 | 32.24 | 32.74 | 3,813,572 | +0.81(+2.54%) |
May 15, 2008 | 31.70 | 31.95 | 31.31 | 31.93 | 2,642,230 | +0.55(+1.75%) |
May 14, 2008 | 31.78 | 31.95 | 31.38 | 31.38 | 2,326,943 | -0.34(-1.07%) |
May 13, 2008 | 31.39 | 31.77 | 31.03 | 31.72 | 2,997,793 | +0.38(+1.21%) |
May 12, 2008 | 31.38 | 31.39 | 30.94 | 31.34 | 2,120,116 | -0.06(-0.20%) |
May 09, 2008 | 31.68 | 31.68 | 31.05 | 31.41 | 1,632,442 | -0.19(-0.61%) |
May 08, 2008 | 30.98 | 31.60 | 30.98 | 31.60 | 2,660,471 | +0.61(+1.98%) |
May 07, 2008 | 31.58 | 31.58 | 30.98 | 30.99 | 2,402,008 | -0.45(-1.43%) |
May 06, 2008 | 30.79 | 31.52 | 30.73 | 31.44 | 2,267,424 | +0.76(+2.48%) |
May 05, 2008 | 30.34 | 30.93 | 30.34 | 30.68 | 1,920,874 | +0.35(+1.16%) |
May 02, 2008 | 30.05 | 30.49 | 30.05 | 30.32 | 2,935,988 | +0.40(+1.34%) |