Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.80 | 19.40 | 18.75 | 19.25 | 532,780 | +0.49(+2.61%) |
May 28, 2009 | 18.74 | 19.27 | 18.49 | 18.76 | 520,971 | +0.16(+0.85%) |
May 27, 2009 | 19.02 | 19.28 | 18.48 | 18.60 | 693,637 | -0.55(-2.86%) |
May 26, 2009 | 18.26 | 19.24 | 18.17 | 19.15 | 765,411 | +0.74(+4.02%) |
May 22, 2009 | 18.60 | 18.90 | 18.29 | 18.41 | 548,681 | -0.18(-0.96%) |
May 21, 2009 | 18.73 | 18.92 | 18.44 | 18.59 | 727,611 | -0.21(-1.12%) |
May 20, 2009 | 18.99 | 19.77 | 18.68 | 18.80 | 1,110,966 | -0.13(-0.66%) |
May 19, 2009 | 18.68 | 19.20 | 18.54 | 18.93 | 895,015 | +0.05(+0.28%) |
May 18, 2009 | 18.55 | 18.91 | 18.22 | 18.87 | 750,082 | +0.33(+1.78%) |
May 15, 2009 | 18.10 | 18.87 | 17.80 | 18.54 | 1,489,574 | +0.69(+3.89%) |
May 14, 2009 | 17.60 | 17.98 | 17.54 | 17.85 | 922,336 | +0.24(+1.39%) |
May 13, 2009 | 17.86 | 18.03 | 17.44 | 17.60 | 711,500 | -0.46(-2.56%) |
May 12, 2009 | 18.13 | 18.30 | 17.59 | 18.07 | 1,020,560 | -0.02(-0.11%) |
May 11, 2009 | 18.02 | 18.25 | 17.57 | 18.09 | 837,076 | +0.03(+0.15%) |
May 08, 2009 | 18.58 | 18.99 | 17.86 | 18.06 | 1,285,740 | -0.42(-2.29%) |
May 07, 2009 | 19.16 | 19.20 | 18.30 | 18.48 | 1,168,249 | -0.56(-2.95%) |
May 06, 2009 | 19.04 | 19.29 | 18.86 | 19.04 | 1,956,603 | +0.09(+0.49%) |
May 05, 2009 | 19.49 | 19.49 | 18.54 | 18.95 | 3,411,576 | -0.66(-3.37%) |
May 04, 2009 | 20.62 | 21.87 | 19.42 | 19.61 | 4,099,089 | -2.71(-12.16%) |
May 01, 2009 | 21.99 | 22.62 | 21.80 | 22.33 | 524,724 | +0.22(+0.99%) |
Apr 30, 2009 | 22.76 | 22.85 | 22.00 | 22.11 | 729,281 | -0.59(-2.59%) |
Apr 29, 2009 | 22.15 | 23.11 | 21.99 | 22.70 | 809,488 | +0.79(+3.59%) |
Apr 28, 2009 | 21.92 | 22.27 | 21.54 | 21.91 | 598,570 | -0.14(-0.63%) |
Apr 27, 2009 | 22.39 | 22.66 | 21.79 | 22.05 | 902,215 | -0.40(-1.77%) |
Apr 24, 2009 | 21.86 | 22.72 | 21.52 | 22.45 | 866,132 | +0.87(+4.01%) |
Apr 23, 2009 | 21.67 | 21.69 | 21.07 | 21.58 | 1,036,114 | -0.18(-0.82%) |
Apr 22, 2009 | 21.09 | 22.26 | 21.09 | 21.76 | 1,750,590 | +0.67(+3.20%) |
Apr 21, 2009 | 19.44 | 21.11 | 19.39 | 21.09 | 1,158,130 | +1.63(+8.39%) |
Apr 20, 2009 | 18.30 | 19.62 | 18.30 | 19.45 | 928,101 | +0.42(+2.19%) |
Apr 17, 2009 | 18.82 | 19.18 | 18.52 | 19.04 | 540,164 | +0.25(+1.34%) |
Apr 16, 2009 | 18.27 | 18.87 | 18.08 | 18.79 | 542,116 | +0.52(+2.82%) |
Apr 15, 2009 | 17.84 | 18.33 | 17.84 | 18.27 | 425,108 | +0.26(+1.47%) |
Apr 14, 2009 | 17.86 | 18.08 | 17.53 | 18.01 | 334,797 | -0.17(-0.91%) |
Apr 13, 2009 | 17.86 | 18.26 | 17.52 | 18.17 | 451,555 | +0.13(+0.73%) |
Apr 09, 2009 | 16.69 | 18.05 | 16.69 | 18.04 | 597,310 | +0.83(+4.84%) |
Apr 08, 2009 | 16.84 | 17.23 | 16.77 | 17.21 | 311,077 | +0.43(+2.56%) |
Apr 07, 2009 | 16.82 | 17.37 | 16.53 | 16.78 | 603,782 | -0.18(-1.09%) |
Apr 06, 2009 | 17.46 | 17.70 | 16.72 | 16.96 | 843,019 | -0.76(-4.29%) |
Apr 03, 2009 | 17.53 | 17.82 | 17.31 | 17.72 | 711,737 | +0.15(+0.87%) |
Apr 02, 2009 | 16.77 | 17.73 | 16.77 | 17.57 | 896,886 | +0.96(+5.81%) |
Apr 01, 2009 | 16.02 | 16.63 | 15.87 | 16.61 | 721,635 | +0.24(+1.49%) |
Mar 31, 2009 | 15.87 | 16.90 | 15.66 | 16.36 | 1,706,890 | +0.63(+3.99%) |
Mar 30, 2009 | 15.41 | 15.77 | 15.19 | 15.74 | 793,749 | +0.09(+0.59%) |
Mar 26, 2009 | 15.19 | 15.70 | 14.96 | 15.64 | 766,926 | +0.69(+4.59%) |
Mar 25, 2009 | 14.76 | 15.33 | 14.53 | 14.96 | 874,888 | +0.38(+2.58%) |
Mar 24, 2009 | 14.04 | 14.76 | 13.95 | 14.58 | 1,174,208 | +0.55(+3.91%) |
Mar 23, 2009 | 13.41 | 14.60 | 13.26 | 14.03 | 1,726,112 | -0.05(-0.37%) |
Mar 20, 2009 | 15.25 | 15.31 | 14.02 | 14.08 | 1,935,231 | -1.02(-6.74%) |
Mar 19, 2009 | 15.48 | 15.48 | 14.86 | 15.10 | 804,785 | +0.03(+0.22%) |
Mar 18, 2009 | 15.24 | 15.24 | 14.48 | 15.07 | 1,202,097 | -0.17(-1.13%) |
Mar 17, 2009 | 14.68 | 15.25 | 14.20 | 15.24 | 857,182 | +0.56(+3.83%) |
Mar 16, 2009 | 14.61 | 14.99 | 14.14 | 14.68 | 1,575,193 | +0.40(+2.82%) |
Mar 13, 2009 | 14.24 | 14.51 | 13.74 | 14.28 | 1,367,917 | +0.09(+0.61%) |
Mar 12, 2009 | 13.90 | 14.23 | 13.43 | 14.19 | 1,888,503 | +0.22(+1.56%) |
Mar 11, 2009 | 15.19 | 16.09 | 13.87 | 13.97 | 3,323,467 | -0.88(-5.90%) |
Mar 10, 2009 | 17.86 | 17.95 | 12.92 | 14.85 | 9,841,148 | -8.57(-36.60%) |
Mar 09, 2009 | 23.70 | 24.38 | 23.23 | 23.42 | 644,426 | -0.38(-1.61%) |
Mar 06, 2009 | 23.43 | 23.95 | 23.28 | 23.80 | 436,181 | +0.55(+2.36%) |
Mar 05, 2009 | 24.45 | 24.82 | 23.19 | 23.25 | 847,212 | -1.61(-6.48%) |
Mar 04, 2009 | 24.73 | 25.29 | 24.47 | 24.86 | 464,880 | +0.30(+1.24%) |
Mar 02, 2009 | 24.77 | 24.98 | 24.49 | 24.56 | 599,805 | -0.40(-1.61%) |
Feb 27, 2009 | 24.67 | 25.38 | 24.65 | 24.96 | 447,252 | +0.24(+0.96%) |
Feb 26, 2009 | 25.17 | 25.37 | 24.71 | 24.73 | 489,915 | -0.38(-1.53%) |
Feb 25, 2009 | 25.33 | 25.64 | 24.77 | 25.11 | 369,120 | -0.32(-1.27%) |
Feb 24, 2009 | 24.90 | 25.58 | 24.60 | 25.43 | 463,888 | +0.80(+3.24%) |
Feb 23, 2009 | 25.88 | 25.93 | 24.57 | 24.63 | 542,868 | -1.20(-4.65%) |
Feb 20, 2009 | 25.79 | 26.09 | 25.66 | 25.84 | 484,903 | -0.26(-0.99%) |
Feb 19, 2009 | 26.33 | 26.53 | 26.07 | 26.09 | 326,241 | -0.03(-0.10%) |
Feb 18, 2009 | 26.09 | 26.54 | 25.97 | 26.12 | 461,674 | +0.06(+0.23%) |
Feb 17, 2009 | 26.29 | 26.39 | 25.68 | 26.06 | 427,007 | -0.85(-3.17%) |
Feb 13, 2009 | 26.70 | 27.55 | 26.58 | 26.91 | 214,076 | +0.15(+0.57%) |
Feb 12, 2009 | 26.10 | 26.83 | 26.02 | 26.76 | 319,983 | +0.31(+1.17%) |
Feb 11, 2009 | 26.45 | 26.82 | 26.23 | 26.45 | 502,153 | -0.01(-0.02%) |
Feb 10, 2009 | 27.08 | 27.45 | 26.17 | 26.46 | 380,873 | -0.81(-2.98%) |
Feb 09, 2009 | 27.18 | 27.69 | 27.07 | 27.27 | 356,956 | -0.01(-0.05%) |
Feb 06, 2009 | 26.41 | 27.53 | 26.41 | 27.28 | 620,205 | +0.77(+2.89%) |
Feb 05, 2009 | 25.87 | 26.94 | 25.70 | 26.52 | 917,972 | +0.52(+2.01%) |
Feb 04, 2009 | 25.76 | 26.38 | 25.51 | 25.99 | 813,692 | +0.24(+0.92%) |
Feb 03, 2009 | 25.01 | 25.89 | 24.32 | 25.76 | 950,979 | +0.81(+3.26%) |
Feb 02, 2009 | 25.51 | 25.82 | 24.12 | 24.94 | 1,881,907 | -0.69(-2.68%) |
Jan 30, 2009 | 26.18 | 26.23 | 25.51 | 25.63 | 594,496 | -0.34(-1.30%) |
Jan 29, 2009 | 26.17 | 26.43 | 25.80 | 25.97 | 534,388 | -0.40(-1.53%) |
Jan 28, 2009 | 27.22 | 27.40 | 26.14 | 26.37 | 1,010,519 | -0.68(-2.52%) |
Jan 27, 2009 | 27.08 | 27.19 | 26.89 | 27.05 | 396,473 | +0.11(+0.42%) |
Jan 26, 2009 | 27.03 | 27.65 | 26.78 | 26.94 | 623,546 | -0.07(-0.24%) |
Jan 23, 2009 | 26.05 | 27.30 | 25.93 | 27.00 | 602,616 | +0.65(+2.48%) |
Jan 22, 2009 | 26.37 | 26.85 | 26.16 | 26.35 | 669,392 | -0.24(-0.89%) |
Jan 21, 2009 | 26.67 | 26.93 | 26.30 | 26.59 | 883,852 | +0.09(+0.32%) |
Jan 20, 2009 | 26.73 | 27.19 | 26.34 | 26.50 | 743,081 | -0.58(-2.15%) |
Jan 16, 2009 | 27.32 | 27.32 | 26.60 | 27.08 | 992,880 | +0.20(+0.74%) |
Jan 15, 2009 | 26.89 | 27.02 | 25.78 | 26.89 | 962,542 | -0.02(-0.07%) |
Jan 14, 2009 | 27.92 | 27.92 | 26.63 | 26.91 | 739,643 | -1.19(-4.23%) |
Jan 13, 2009 | 28.36 | 28.49 | 27.92 | 28.09 | 410,987 | -0.25(-0.89%) |
Jan 12, 2009 | 28.64 | 28.77 | 28.13 | 28.35 | 621,130 | -0.29(-1.02%) |
Jan 09, 2009 | 29.33 | 29.33 | 28.52 | 28.64 | 928,891 | -0.48(-1.63%) |
Jan 08, 2009 | 29.38 | 29.50 | 29.03 | 29.11 | 872,484 | -0.41(-1.39%) |
Jan 07, 2009 | 29.77 | 30.17 | 29.25 | 29.52 | 675,551 | -0.32(-1.08%) |
Jan 06, 2009 | 29.61 | 30.22 | 29.28 | 29.85 | 978,530 | -0.66(-2.17%) |
Jan 05, 2009 | 30.74 | 30.80 | 30.12 | 30.51 | 533,617 | -0.16(-0.52%) |
Jan 02, 2009 | 30.29 | 30.81 | 29.83 | 30.66 | 1,051,502 | +0.40(+1.31%) |
Dec 31, 2008 | 29.80 | 30.80 | 29.49 | 30.27 | 599,194 | +0.38(+1.28%) |
Dec 30, 2008 | 29.43 | 29.89 | 28.93 | 29.89 | 402,632 | +0.57(+1.96%) |
Dec 29, 2008 | 29.67 | 29.67 | 28.96 | 29.31 | 293,753 | -0.53(-1.77%) |
Dec 26, 2008 | 29.71 | 29.89 | 29.48 | 29.84 | 287,034 | +0.35(+1.19%) |
Dec 24, 2008 | 30.01 | 30.01 | 29.24 | 29.49 | 217,887 | -0.51(-1.70%) |
Dec 23, 2008 | 30.74 | 30.79 | 29.73 | 30.00 | 363,272 | -0.71(-2.30%) |
Dec 22, 2008 | 31.14 | 31.34 | 30.06 | 30.70 | 568,256 | -0.44(-1.40%) |
Dec 19, 2008 | 30.97 | 31.42 | 30.18 | 31.14 | 1,019,739 | +0.78(+2.57%) |
Dec 18, 2008 | 31.50 | 31.56 | 29.99 | 30.36 | 671,313 | -1.08(-3.42%) |
Dec 17, 2008 | 31.29 | 31.98 | 31.08 | 31.44 | 523,838 | -0.29(-0.92%) |
Dec 16, 2008 | 31.36 | 31.88 | 30.83 | 31.73 | 743,013 | +0.37(+1.18%) |
Dec 15, 2008 | 32.45 | 32.45 | 30.64 | 31.36 | 823,073 | -0.98(-3.02%) |
Dec 12, 2008 | 29.72 | 32.49 | 29.42 | 32.34 | 933,560 | +2.15(+7.11%) |
Dec 11, 2008 | 30.29 | 31.56 | 29.85 | 30.19 | 698,028 | -0.59(-1.91%) |
Dec 10, 2008 | 31.32 | 31.83 | 30.25 | 30.78 | 521,805 | -0.13(-0.43%) |
Dec 09, 2008 | 31.32 | 32.08 | 30.52 | 30.91 | 889,557 | -1.42(-4.39%) |
Dec 08, 2008 | 32.69 | 33.20 | 32.15 | 32.33 | 1,073,849 | +0.04(+0.12%) |
Dec 05, 2008 | 31.71 | 32.60 | 30.43 | 32.29 | 1,721,565 | +3.21(+11.04%) |
Dec 04, 2008 | 29.59 | 31.10 | 28.52 | 29.08 | 767,719 | -0.86(-2.87%) |
Dec 03, 2008 | 29.70 | 30.70 | 29.52 | 29.94 | 782,278 | -0.58(-1.90%) |
Dec 02, 2008 | 30.47 | 31.04 | 29.57 | 30.52 | 591,414 | +0.71(+2.37%) |
Dec 01, 2008 | 30.61 | 31.15 | 29.59 | 29.81 | 761,483 | -1.52(-4.85%) |
Nov 28, 2008 | 30.55 | 31.42 | 30.55 | 31.33 | 189,507 | +0.41(+1.32%) |
Nov 26, 2008 | 29.34 | 31.05 | 28.44 | 30.92 | 462,653 | +1.20(+4.02%) |
Nov 25, 2008 | 31.09 | 31.09 | 29.10 | 29.73 | 545,543 | -1.14(-3.68%) |
Nov 24, 2008 | 28.41 | 31.05 | 27.75 | 30.86 | 957,207 | +2.28(+7.97%) |
Nov 21, 2008 | 27.42 | 28.72 | 26.87 | 28.58 | 856,056 | +1.45(+5.36%) |
Nov 20, 2008 | 27.28 | 28.83 | 26.97 | 27.13 | 621,758 | -0.23(-0.84%) |
Nov 19, 2008 | 29.05 | 29.71 | 27.35 | 27.36 | 421,244 | -1.78(-6.10%) |
Nov 18, 2008 | 29.05 | 29.89 | 28.15 | 29.14 | 312,814 | +0.32(+1.10%) |
Nov 17, 2008 | 28.78 | 29.97 | 28.78 | 28.82 | 412,654 | -0.24(-0.84%) |
Nov 14, 2008 | 29.96 | 30.86 | 28.81 | 29.07 | 453,482 | -1.53(-4.99%) |
Nov 13, 2008 | 28.86 | 30.70 | 27.94 | 30.59 | 495,995 | +1.69(+5.85%) |
Nov 12, 2008 | 29.73 | 30.46 | 28.84 | 28.90 | 550,443 | -1.32(-4.37%) |
Nov 11, 2008 | 31.48 | 31.48 | 30.14 | 30.22 | 398,739 | -1.51(-4.75%) |
Nov 10, 2008 | 31.35 | 32.04 | 30.60 | 31.73 | 1,222,644 | +1.08(+3.54%) |
Nov 07, 2008 | 30.84 | 31.56 | 30.35 | 30.64 | 1,030,428 | +0.18(+0.61%) |
Nov 06, 2008 | 31.12 | 31.30 | 30.28 | 30.46 | 457,023 | -0.75(-2.41%) |
Nov 05, 2008 | 32.28 | 33.25 | 31.13 | 31.21 | 626,631 | -1.42(-4.35%) |
Nov 04, 2008 | 32.79 | 33.02 | 31.94 | 32.63 | 381,459 | +0.11(+0.35%) |
Nov 03, 2008 | 32.30 | 32.85 | 31.17 | 32.52 | 574,956 | +0.54(+1.67%) |
Oct 31, 2008 | 30.84 | 32.86 | 30.72 | 31.99 | 696,433 | +0.72(+2.30%) |
Oct 30, 2008 | 31.16 | 31.67 | 30.45 | 31.27 | 358,653 | +0.81(+2.65%) |
Oct 29, 2008 | 29.06 | 31.30 | 28.35 | 30.46 | 854,120 | +1.72(+6.00%) |
Oct 28, 2008 | 27.65 | 28.85 | 27.09 | 28.74 | 662,100 | +1.76(+6.54%) |
Oct 27, 2008 | 27.69 | 28.57 | 26.94 | 26.97 | 460,590 | -1.07(-3.82%) |
Oct 24, 2008 | 26.52 | 29.07 | 26.42 | 28.04 | 773,177 | -0.29(-1.03%) |
Oct 23, 2008 | 28.76 | 29.40 | 27.32 | 28.33 | 719,682 | -0.44(-1.54%) |
Oct 22, 2008 | 28.81 | 29.48 | 28.33 | 28.78 | 685,921 | -0.30(-1.05%) |
Oct 21, 2008 | 29.17 | 30.14 | 29.05 | 29.08 | 369,507 | -0.71(-2.37%) |
Oct 20, 2008 | 28.97 | 29.88 | 28.70 | 29.79 | 411,099 | +1.36(+4.79%) |
Oct 17, 2008 | 28.41 | 30.51 | 27.55 | 28.43 | 614,011 | -0.98(-3.32%) |
Oct 16, 2008 | 29.13 | 29.98 | 27.66 | 29.40 | 755,530 | +0.59(+2.04%) |
Oct 15, 2008 | 30.22 | 30.82 | 28.68 | 28.81 | 800,955 | -1.72(-5.63%) |
Oct 14, 2008 | 31.30 | 31.99 | 30.20 | 30.53 | 666,087 | -0.02(-0.07%) |
Oct 13, 2008 | 30.13 | 31.01 | 30.00 | 30.55 | 763,796 | +1.50(+5.16%) |
Oct 10, 2008 | 28.39 | 29.75 | 27.41 | 29.05 | 807,520 | +0.21(+0.73%) |
Oct 09, 2008 | 30.04 | 31.33 | 28.84 | 28.84 | 560,259 | -0.93(-3.13%) |
Oct 08, 2008 | 29.18 | 31.15 | 28.99 | 29.77 | 578,013 | +0.26(+0.90%) |
Oct 07, 2008 | 31.29 | 32.94 | 29.51 | 29.51 | 603,868 | -2.35(-7.38%) |
Oct 06, 2008 | 31.52 | 32.06 | 30.06 | 31.86 | 593,234 | -0.08(-0.25%) |
Oct 03, 2008 | 33.19 | 33.39 | 31.81 | 31.94 | 684,662 | -0.91(-2.76%) |
Oct 02, 2008 | 33.03 | 33.26 | 32.63 | 32.84 | 838,108 | -0.34(-1.02%) |
Oct 01, 2008 | 32.21 | 33.27 | 31.91 | 33.18 | 377,621 | +0.65(+2.01%) |
Sep 30, 2008 | 32.06 | 32.80 | 31.77 | 32.53 | 621,430 | +0.61(+1.90%) |
Sep 29, 2008 | 32.61 | 32.83 | 30.72 | 31.92 | 445,273 | -1.18(-3.57%) |
Sep 26, 2008 | 32.03 | 33.10 | 31.81 | 33.10 | 520,505 | +0.65(+1.99%) |
Sep 25, 2008 | 32.57 | 32.89 | 32.04 | 32.45 | 265,238 | +0.38(+1.19%) |
Sep 24, 2008 | 31.31 | 32.98 | 31.31 | 32.07 | 600,202 | +0.95(+3.06%) |
Sep 23, 2008 | 31.02 | 31.61 | 30.62 | 31.12 | 335,166 | -0.07(-0.23%) |
Sep 22, 2008 | 31.58 | 32.00 | 30.99 | 31.19 | 431,220 | -0.39(-1.23%) |
Sep 19, 2008 | 31.52 | 31.64 | 30.18 | 31.58 | 1,115,863 | +1.16(+3.80%) |
Sep 18, 2008 | 28.73 | 30.54 | 28.41 | 30.43 | 1,348,700 | +3.82(+14.38%) |
Sep 17, 2008 | 28.76 | 29.01 | 26.60 | 26.60 | 590,271 | -1.50(-5.34%) |
Sep 16, 2008 | 26.60 | 29.07 | 26.46 | 28.10 | 720,722 | +1.33(+4.96%) |
Sep 15, 2008 | 27.74 | 27.94 | 26.73 | 26.77 | 394,886 | -1.43(-5.08%) |
Sep 12, 2008 | 27.70 | 28.48 | 27.70 | 28.21 | 259,401 | +0.31(+1.11%) |
Sep 11, 2008 | 27.74 | 27.99 | 27.26 | 27.90 | 511,242 | -0.05(-0.17%) |
Sep 10, 2008 | 28.23 | 28.41 | 27.67 | 27.94 | 570,150 | +0.00(+0.00%) |
Sep 09, 2008 | 29.86 | 30.33 | 27.86 | 27.94 | 710,153 | -2.05(-6.85%) |
Sep 08, 2008 | 29.99 | 30.42 | 29.40 | 30.00 | 509,813 | +0.55(+1.88%) |
Sep 05, 2008 | 30.14 | 30.22 | 29.41 | 29.44 | 508,037 | -0.68(-2.26%) |
Sep 04, 2008 | 30.32 | 30.56 | 30.10 | 30.12 | 449,627 | -0.26(-0.87%) |
Sep 03, 2008 | 30.37 | 30.88 | 30.34 | 30.39 | 413,368 | -0.01(-0.04%) |
Sep 02, 2008 | 30.51 | 31.10 | 30.34 | 30.40 | 322,791 | +0.20(+0.66%) |
Aug 29, 2008 | 29.90 | 30.33 | 29.81 | 30.20 | 135,806 | +0.10(+0.33%) |
Aug 28, 2008 | 30.06 | 30.27 | 29.67 | 30.10 | 216,664 | +0.11(+0.37%) |
Aug 27, 2008 | 30.02 | 30.25 | 29.63 | 29.99 | 294,415 | -0.06(-0.20%) |
Aug 26, 2008 | 29.89 | 30.36 | 29.73 | 30.05 | 278,266 | +0.07(+0.24%) |
Aug 25, 2008 | 30.04 | 30.25 | 29.46 | 29.98 | 359,961 | -0.27(-0.90%) |
Aug 22, 2008 | 30.32 | 30.68 | 29.91 | 30.25 | 257,006 | +0.09(+0.31%) |
Aug 21, 2008 | 30.22 | 30.39 | 29.97 | 30.16 | 303,820 | -0.30(-0.98%) |
Aug 20, 2008 | 30.70 | 31.33 | 30.18 | 30.45 | 194,487 | -0.07(-0.22%) |
Aug 19, 2008 | 30.64 | 30.64 | 30.08 | 30.52 | 224,108 | -0.32(-1.05%) |
Aug 18, 2008 | 31.49 | 31.85 | 30.48 | 30.84 | 293,631 | -0.66(-2.10%) |
Aug 15, 2008 | 32.72 | 32.72 | 30.80 | 31.50 | 534,762 | -1.07(-3.29%) |
Aug 14, 2008 | 31.75 | 33.03 | 31.75 | 32.57 | 156,884 | +0.54(+1.69%) |
Aug 13, 2008 | 31.58 | 32.37 | 31.31 | 32.03 | 236,083 | +0.44(+1.38%) |
Aug 12, 2008 | 31.45 | 31.89 | 31.38 | 31.60 | 253,503 | -0.38(-1.18%) |
Aug 11, 2008 | 31.28 | 32.36 | 31.28 | 31.97 | 197,536 | +0.65(+2.09%) |
Aug 08, 2008 | 30.39 | 31.55 | 30.39 | 31.32 | 205,907 | +0.92(+3.02%) |
Aug 07, 2008 | 30.37 | 31.03 | 29.90 | 30.40 | 786,292 | -0.71(-2.29%) |
Aug 06, 2008 | 30.71 | 31.21 | 30.09 | 31.11 | 302,795 | +0.27(+0.88%) |
Aug 05, 2008 | 30.90 | 30.90 | 30.06 | 30.84 | 344,334 | +0.15(+0.49%) |
Aug 04, 2008 | 31.86 | 31.86 | 30.32 | 30.69 | 468,739 | -1.61(-4.97%) |
Aug 01, 2008 | 32.64 | 32.98 | 31.89 | 32.30 | 228,802 | -0.16(-0.49%) |
Jul 31, 2008 | 31.68 | 32.66 | 31.23 | 32.45 | 192,247 | +0.24(+0.74%) |
Jul 30, 2008 | 32.63 | 32.63 | 31.38 | 32.22 | 301,602 | -0.22(-0.67%) |
Jul 29, 2008 | 32.43 | 32.53 | 31.73 | 32.43 | 203,982 | +0.75(+2.36%) |
Jul 28, 2008 | 33.78 | 33.83 | 31.56 | 31.69 | 424,532 | -2.11(-6.24%) |
Jul 25, 2008 | 32.75 | 33.80 | 32.21 | 33.80 | 298,761 | +1.24(+3.81%) |
Jul 24, 2008 | 32.61 | 32.92 | 32.31 | 32.55 | 259,794 | +0.10(+0.31%) |
Jul 23, 2008 | 32.67 | 33.01 | 32.09 | 32.45 | 211,999 | -0.19(-0.59%) |
Jul 22, 2008 | 31.64 | 32.67 | 31.43 | 32.65 | 235,078 | +0.71(+2.23%) |
Jul 21, 2008 | 31.97 | 32.69 | 31.48 | 31.93 | 520,548 | -0.03(-0.10%) |
Jul 18, 2008 | 32.32 | 32.90 | 31.29 | 31.97 | 240,354 | -0.38(-1.16%) |
Jul 17, 2008 | 33.14 | 33.14 | 31.85 | 32.34 | 333,304 | -0.59(-1.79%) |
Jul 16, 2008 | 32.44 | 33.12 | 32.03 | 32.93 | 263,320 | +0.68(+2.11%) |
Jul 15, 2008 | 31.20 | 32.67 | 31.05 | 32.25 | 415,163 | +0.59(+1.86%) |
Jul 14, 2008 | 32.13 | 32.38 | 31.18 | 31.66 | 317,562 | -0.15(-0.46%) |
Jul 11, 2008 | 31.54 | 32.05 | 31.06 | 31.81 | 318,849 | -0.14(-0.43%) |
Jul 10, 2008 | 31.18 | 32.31 | 31.18 | 31.95 | 280,409 | +0.73(+2.35%) |
Jul 09, 2008 | 31.94 | 32.30 | 31.12 | 31.21 | 339,958 | -0.65(-2.05%) |
Jul 08, 2008 | 31.52 | 32.01 | 31.08 | 31.87 | 330,994 | +0.34(+1.07%) |
Jul 07, 2008 | 31.80 | 32.12 | 31.00 | 31.53 | 437,259 | +0.11(+0.34%) |
Jul 04, 2008 | 32.51 | 32.75 | 30.88 | 31.42 | 379,409 | +0.00(+0.00%) |
Jul 03, 2008 | 32.51 | 32.75 | 30.88 | 31.42 | 379,409 | -1.09(-3.35%) |
Jul 02, 2008 | 32.69 | 33.02 | 32.38 | 32.51 | 674,104 | -0.17(-0.53%) |
Jul 01, 2008 | 32.12 | 33.00 | 32.12 | 32.69 | 745,059 | +0.32(+0.98%) |
Jun 30, 2008 | 32.37 | 32.64 | 32.21 | 32.37 | 650,960 | +0.00(+0.00%) |
Jun 27, 2008 | 32.16 | 32.65 | 31.95 | 32.37 | 1,146,016 | +0.08(+0.25%) |
Jun 26, 2008 | 32.39 | 32.51 | 32.26 | 32.29 | 794,606 | -0.34(-1.03%) |
Jun 25, 2008 | 32.39 | 32.90 | 32.34 | 32.63 | 532,458 | +0.25(+0.78%) |
Jun 24, 2008 | 32.20 | 33.32 | 32.10 | 32.38 | 1,108,477 | -0.01(-0.02%) |
Jun 23, 2008 | 32.38 | 32.56 | 32.04 | 32.38 | 450,217 | +0.13(+0.41%) |
Jun 20, 2008 | 32.68 | 32.78 | 31.71 | 32.25 | 620,010 | -0.63(-1.91%) |
Jun 19, 2008 | 32.51 | 32.96 | 32.31 | 32.88 | 535,042 | +0.34(+1.06%) |
Jun 18, 2008 | 32.01 | 32.67 | 31.87 | 32.53 | 490,669 | +0.59(+1.84%) |
Jun 17, 2008 | 31.97 | 32.30 | 31.52 | 31.95 | 310,317 | +0.01(+0.04%) |
Jun 16, 2008 | 31.35 | 32.18 | 31.08 | 31.93 | 282,439 | +0.34(+1.07%) |
Jun 13, 2008 | 31.64 | 32.12 | 31.01 | 31.60 | 288,101 | +0.26(+0.82%) |
Jun 12, 2008 | 31.44 | 32.18 | 31.22 | 31.34 | 272,854 | +0.17(+0.53%) |
Jun 11, 2008 | 33.02 | 33.02 | 31.17 | 31.17 | 309,913 | -1.27(-3.93%) |
Jun 10, 2008 | 32.26 | 32.57 | 31.87 | 32.45 | 313,608 | +0.40(+1.24%) |
Jun 09, 2008 | 32.73 | 32.73 | 31.75 | 32.05 | 564,641 | -0.66(-2.02%) |
Jun 06, 2008 | 32.56 | 32.95 | 31.93 | 32.71 | 585,008 | -0.24(-0.72%) |
Jun 05, 2008 | 31.91 | 33.00 | 31.05 | 32.95 | 2,088,535 | +2.64(+8.72%) |
Jun 04, 2008 | 29.89 | 30.51 | 29.89 | 30.31 | 461,192 | +0.32(+1.06%) |
Jun 03, 2008 | 30.64 | 31.05 | 29.53 | 29.99 | 367,856 | -0.38(-1.26%) |