Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.86 | 23.87 | 22.91 | 23.24 | 0 | -0.57(-2.40%) |
Jan 29, 2009 | 24.76 | 25.18 | 23.60 | 23.81 | 864,383 | -1.36(-5.42%) |
Jan 28, 2009 | 24.79 | 25.35 | 24.71 | 25.18 | 483,033 | +0.99(+4.10%) |
Jan 27, 2009 | 23.52 | 24.31 | 23.38 | 24.19 | 491,113 | +0.82(+3.50%) |
Jan 26, 2009 | 23.12 | 23.90 | 22.96 | 23.37 | 885,052 | +0.39(+1.69%) |
Jan 23, 2009 | 22.56 | 23.38 | 22.55 | 22.98 | 731,093 | -0.08(-0.36%) |
Jan 22, 2009 | 23.56 | 23.80 | 22.66 | 23.06 | 796,461 | -0.67(-2.82%) |
Jan 21, 2009 | 23.51 | 23.84 | 22.47 | 23.73 | 781,844 | +0.45(+1.92%) |
Jan 20, 2009 | 24.71 | 25.04 | 23.19 | 23.28 | 593,173 | -1.90(-7.55%) |
Jan 16, 2009 | 24.73 | 25.24 | 23.83 | 25.19 | 786,654 | +0.76(+3.11%) |
Jan 15, 2009 | 24.06 | 24.61 | 23.14 | 24.42 | 940,740 | +0.31(+1.30%) |
Jan 14, 2009 | 25.35 | 25.35 | 23.68 | 24.11 | 1,180,071 | -1.11(-4.39%) |
Jan 13, 2009 | 25.76 | 26.01 | 24.93 | 25.22 | 938,789 | -0.55(-2.15%) |
Jan 12, 2009 | 26.76 | 26.76 | 25.27 | 25.77 | 592,126 | -1.02(-3.80%) |
Jan 09, 2009 | 27.60 | 27.62 | 26.14 | 26.79 | 535,790 | -0.83(-2.99%) |
Jan 08, 2009 | 27.35 | 27.68 | 26.89 | 27.62 | 732,314 | +0.12(+0.45%) |
Jan 07, 2009 | 28.01 | 28.21 | 27.24 | 27.49 | 758,898 | -1.03(-3.62%) |
Jan 06, 2009 | 27.95 | 28.91 | 27.94 | 28.53 | 784,899 | +0.53(+1.89%) |
Jan 05, 2009 | 27.38 | 28.24 | 27.34 | 28.00 | 953,032 | +0.35(+1.26%) |
Jan 02, 2009 | 26.76 | 27.80 | 26.14 | 27.65 | 0 | +0.95(+3.56%) |
Jan 01, 2009 | 25.95 | 27.12 | 25.87 | 26.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.95 | 27.12 | 25.87 | 26.70 | 577,196 | +0.82(+3.16%) |
Dec 30, 2008 | 25.33 | 25.89 | 24.95 | 25.88 | 759,313 | +0.72(+2.86%) |
Dec 29, 2008 | 25.51 | 25.64 | 24.76 | 25.16 | 591,495 | -0.19(-0.75%) |
Dec 26, 2008 | 24.90 | 25.43 | 24.76 | 25.35 | 412,912 | +0.49(+1.96%) |
Dec 24, 2008 | 24.43 | 24.99 | 24.37 | 24.86 | 238,329 | +0.44(+1.79%) |
Dec 23, 2008 | 25.05 | 26.05 | 24.29 | 24.42 | 771,546 | -0.36(-1.43%) |
Dec 22, 2008 | 25.84 | 26.14 | 24.30 | 24.78 | 1,680,470 | -1.62(-6.14%) |
Dec 19, 2008 | 24.41 | 26.40 | 23.81 | 26.40 | 2,138,575 | +2.04(+8.38%) |
Dec 18, 2008 | 24.83 | 25.38 | 23.92 | 24.36 | 738,641 | -0.31(-1.24%) |
Dec 17, 2008 | 22.71 | 25.24 | 22.51 | 24.66 | 827,190 | +1.79(+7.85%) |
Dec 16, 2008 | 23.60 | 23.66 | 22.28 | 22.87 | 1,026,337 | -0.45(-1.91%) |
Dec 15, 2008 | 23.25 | 23.66 | 22.72 | 23.32 | 554,119 | +0.00(+0.00%) |
Dec 12, 2008 | 21.85 | 23.32 | 21.32 | 23.32 | 821,946 | +0.81(+3.60%) |
Dec 11, 2008 | 24.81 | 24.82 | 21.88 | 22.51 | 894,253 | -2.57(-10.25%) |
Dec 10, 2008 | 25.44 | 26.13 | 24.81 | 25.08 | 625,200 | -0.20(-0.79%) |
Dec 09, 2008 | 25.14 | 26.38 | 24.77 | 25.28 | 1,152,445 | -0.14(-0.55%) |
Dec 08, 2008 | 23.53 | 25.93 | 23.53 | 25.42 | 1,161,772 | +2.65(+11.62%) |
Dec 05, 2008 | 21.98 | 22.90 | 21.34 | 22.77 | 671,373 | +0.50(+2.23%) |
Dec 04, 2008 | 22.20 | 23.22 | 21.70 | 22.28 | 799,416 | -0.22(-0.96%) |
Dec 03, 2008 | 21.75 | 22.82 | 21.25 | 22.49 | 537,130 | +0.53(+2.41%) |
Dec 02, 2008 | 21.23 | 22.12 | 20.84 | 21.96 | 559,301 | +1.07(+5.15%) |
Dec 01, 2008 | 21.96 | 22.54 | 20.82 | 20.89 | 935,104 | -1.97(-8.61%) |
Nov 28, 2008 | 22.23 | 23.65 | 22.18 | 22.85 | 447,600 | +0.54(+2.41%) |
Nov 26, 2008 | 19.89 | 22.51 | 19.89 | 22.32 | 759,518 | +1.95(+9.58%) |
Nov 25, 2008 | 18.97 | 20.51 | 18.79 | 20.37 | 786,948 | +1.93(+10.45%) |
Nov 24, 2008 | 18.03 | 18.94 | 17.69 | 18.44 | 972,660 | +0.45(+2.48%) |
Nov 21, 2008 | 16.71 | 18.04 | 16.38 | 17.99 | 1,319,391 | +1.55(+9.40%) |
Nov 20, 2008 | 16.94 | 17.56 | 16.31 | 16.45 | 1,116,827 | -0.66(-3.87%) |
Nov 19, 2008 | 19.18 | 19.57 | 17.07 | 17.11 | 754,099 | -2.34(-12.03%) |
Nov 18, 2008 | 18.74 | 19.53 | 18.62 | 19.45 | 615,019 | +0.70(+3.75%) |
Nov 17, 2008 | 18.84 | 19.23 | 18.60 | 18.74 | 977,291 | -0.23(-1.22%) |
Nov 14, 2008 | 19.65 | 20.11 | 18.89 | 18.98 | 0 | -0.92(-4.61%) |
Nov 13, 2008 | 19.47 | 20.01 | 17.74 | 19.89 | 794,093 | +0.55(+2.86%) |
Nov 12, 2008 | 20.34 | 20.49 | 19.27 | 19.34 | 437,851 | -1.44(-6.92%) |
Nov 11, 2008 | 21.35 | 21.39 | 20.48 | 20.78 | 605,651 | -0.79(-3.64%) |
Nov 10, 2008 | 22.32 | 22.91 | 21.39 | 21.56 | 481,572 | -0.58(-2.61%) |
Nov 07, 2008 | 21.90 | 22.61 | 21.78 | 22.14 | 420,699 | +0.45(+2.10%) |
Nov 06, 2008 | 22.34 | 22.44 | 21.57 | 21.69 | 892,569 | -0.90(-3.99%) |
Nov 05, 2008 | 24.06 | 24.07 | 22.55 | 22.59 | 670,668 | -1.84(-7.52%) |
Nov 04, 2008 | 25.24 | 25.24 | 24.08 | 24.42 | 534,220 | -0.43(-1.73%) |
Nov 03, 2008 | 24.52 | 25.31 | 24.24 | 24.85 | 536,056 | +0.20(+0.81%) |
Oct 31, 2008 | 23.11 | 24.67 | 22.97 | 24.66 | 905,992 | +1.52(+6.58%) |
Oct 30, 2008 | 24.11 | 24.45 | 22.76 | 23.14 | 974,539 | -0.43(-1.82%) |
Oct 29, 2008 | 22.76 | 24.68 | 22.45 | 23.57 | 1,013,868 | +0.79(+3.45%) |
Oct 28, 2008 | 21.97 | 25.35 | 20.75 | 22.78 | 930,713 | +1.70(+8.04%) |
Oct 27, 2008 | 21.91 | 22.80 | 21.08 | 21.08 | 731,039 | -1.17(-5.24%) |
Oct 24, 2008 | 22.05 | 23.78 | 22.03 | 22.25 | 1,158,057 | -1.45(-6.11%) |
Oct 23, 2008 | 23.94 | 24.95 | 22.64 | 23.70 | 1,270,663 | -0.63(-2.58%) |
Oct 22, 2008 | 23.28 | 24.97 | 22.56 | 24.33 | 1,721,571 | -0.28(-1.14%) |
Oct 21, 2008 | 25.18 | 25.80 | 24.52 | 24.61 | 672,846 | -0.97(-3.78%) |
Oct 20, 2008 | 24.95 | 25.76 | 24.56 | 25.57 | 468,080 | +0.89(+3.62%) |
Oct 17, 2008 | 23.65 | 25.83 | 23.61 | 24.68 | 0 | +0.55(+2.26%) |
Oct 16, 2008 | 22.95 | 24.51 | 22.94 | 24.14 | 1,459,912 | +1.22(+5.30%) |
Oct 15, 2008 | 24.85 | 24.97 | 22.74 | 22.92 | 1,266,580 | -2.41(-9.50%) |
Oct 14, 2008 | 28.02 | 28.10 | 24.80 | 25.33 | 1,236,840 | -1.97(-7.21%) |
Oct 13, 2008 | 25.86 | 27.29 | 25.75 | 27.29 | 851,491 | +2.28(+9.12%) |
Oct 10, 2008 | 22.83 | 25.67 | 22.66 | 25.01 | 1,360,801 | +0.83(+3.42%) |
Oct 09, 2008 | 24.84 | 25.43 | 24.07 | 24.19 | 1,813,352 | -0.45(-1.81%) |
Oct 08, 2008 | 23.46 | 25.36 | 23.46 | 24.63 | 1,623,452 | +0.60(+2.51%) |
Oct 07, 2008 | 26.34 | 26.38 | 24.03 | 24.03 | 1,024,998 | -1.73(-6.71%) |
Oct 06, 2008 | 24.84 | 26.08 | 23.85 | 25.76 | 964,784 | +0.28(+1.10%) |
Oct 03, 2008 | 26.85 | 27.27 | 25.48 | 25.48 | 0 | -0.98(-3.72%) |
Oct 02, 2008 | 27.13 | 27.25 | 26.10 | 26.46 | 905,363 | -1.02(-3.70%) |
Oct 01, 2008 | 27.24 | 27.82 | 26.90 | 27.48 | 518,310 | -0.03(-0.12%) |
Sep 30, 2008 | 27.92 | 27.92 | 26.95 | 27.51 | 789,388 | +0.14(+0.51%) |
Sep 29, 2008 | 28.21 | 28.21 | 26.57 | 27.37 | 814,144 | -1.37(-4.78%) |
Sep 26, 2008 | 28.46 | 28.87 | 27.81 | 28.74 | 0 | -0.34(-1.17%) |
Sep 25, 2008 | 29.98 | 29.99 | 28.70 | 29.08 | 967,632 | -0.69(-2.33%) |
Sep 24, 2008 | 31.15 | 31.90 | 29.34 | 29.77 | 770,849 | -1.26(-4.05%) |
Sep 23, 2008 | 31.49 | 32.58 | 30.78 | 31.03 | 930,276 | -0.38(-1.21%) |
Sep 22, 2008 | 31.61 | 33.07 | 31.20 | 31.41 | 825,355 | -0.09(-0.29%) |
Sep 19, 2008 | 32.30 | 33.89 | 30.31 | 31.50 | 0 | +1.20(+3.96%) |
Sep 18, 2008 | 31.45 | 31.51 | 29.17 | 30.30 | 1,569,169 | -0.92(-2.94%) |
Sep 17, 2008 | 31.92 | 32.27 | 30.76 | 31.22 | 699,426 | -1.26(-3.87%) |
Sep 16, 2008 | 29.73 | 32.79 | 28.84 | 32.48 | 927,127 | +1.86(+6.08%) |
Sep 15, 2008 | 31.06 | 31.48 | 30.19 | 30.62 | 798,447 | -1.77(-5.46%) |
Sep 12, 2008 | 31.68 | 32.44 | 31.37 | 32.39 | 499,991 | +0.55(+1.74%) |
Sep 11, 2008 | 30.13 | 32.15 | 29.94 | 31.83 | 505,378 | +1.13(+3.69%) |
Sep 10, 2008 | 30.68 | 31.27 | 30.34 | 30.70 | 503,067 | +0.28(+0.92%) |
Sep 09, 2008 | 31.50 | 31.57 | 30.12 | 30.42 | 732,812 | -1.26(-3.97%) |
Sep 08, 2008 | 30.80 | 31.97 | 30.80 | 31.68 | 998,306 | +1.07(+3.51%) |
Sep 05, 2008 | 30.49 | 30.69 | 29.68 | 30.60 | 0 | -0.30(-0.96%) |
Sep 04, 2008 | 32.02 | 32.02 | 30.54 | 30.90 | 625,696 | -1.17(-3.66%) |
Sep 03, 2008 | 31.30 | 32.42 | 31.16 | 32.07 | 742,924 | +0.81(+2.59%) |
Sep 02, 2008 | 30.85 | 32.08 | 30.85 | 31.26 | 562,312 | +0.67(+2.19%) |
Aug 29, 2008 | 31.16 | 31.36 | 30.47 | 30.59 | 0 | -0.69(-2.22%) |
Aug 28, 2008 | 30.91 | 31.42 | 30.72 | 31.29 | 372,080 | +0.50(+1.64%) |
Aug 27, 2008 | 30.59 | 31.01 | 30.36 | 30.78 | 352,931 | +0.31(+1.03%) |
Aug 26, 2008 | 30.93 | 31.05 | 30.01 | 30.47 | 403,386 | -0.45(-1.44%) |
Aug 25, 2008 | 31.39 | 31.49 | 30.68 | 30.92 | 559,446 | -0.61(-1.94%) |
Aug 22, 2008 | 31.64 | 31.64 | 30.74 | 31.53 | 0 | +0.27(+0.87%) |
Aug 21, 2008 | 30.50 | 31.36 | 30.07 | 31.25 | 563,500 | +0.52(+1.69%) |
Aug 20, 2008 | 30.90 | 31.03 | 30.08 | 30.73 | 686,476 | -0.21(-0.67%) |
Aug 19, 2008 | 31.46 | 31.51 | 30.59 | 30.94 | 628,006 | -0.71(-2.25%) |
Aug 18, 2008 | 32.64 | 32.83 | 31.23 | 31.65 | 875,636 | -2.25(-6.63%) |
Aug 15, 2008 | 31.97 | 34.41 | 31.97 | 33.90 | 0 | +2.10(+6.60%) |
Aug 14, 2008 | 31.26 | 32.49 | 31.08 | 31.80 | 822,485 | +0.39(+1.24%) |
Aug 13, 2008 | 32.13 | 32.39 | 31.07 | 31.41 | 998,028 | -0.89(-2.76%) |
Aug 12, 2008 | 32.03 | 32.57 | 31.51 | 32.30 | 911,063 | -0.01(-0.03%) |
Aug 11, 2008 | 31.01 | 32.57 | 30.78 | 32.31 | 1,247,902 | +1.49(+4.83%) |
Aug 08, 2008 | 29.93 | 30.97 | 29.91 | 30.82 | 815,946 | +0.98(+3.27%) |
Aug 07, 2008 | 29.76 | 30.09 | 29.27 | 29.85 | 515,195 | -0.12(-0.39%) |
Aug 06, 2008 | 29.99 | 30.34 | 29.42 | 29.96 | 827,532 | -0.02(-0.06%) |
Aug 05, 2008 | 30.16 | 30.39 | 29.67 | 29.98 | 782,190 | +0.67(+2.28%) |
Aug 04, 2008 | 29.40 | 29.59 | 28.96 | 29.31 | 543,234 | -0.04(-0.14%) |
Aug 01, 2008 | 29.52 | 30.01 | 28.96 | 29.35 | 559,209 | -0.17(-0.56%) |
Jul 31, 2008 | 29.68 | 29.96 | 29.05 | 29.52 | 1,225,741 | -0.45(-1.49%) |
Jul 30, 2008 | 30.32 | 30.49 | 29.10 | 29.96 | 871,882 | +0.28(+0.95%) |
Jul 29, 2008 | 29.68 | 29.73 | 28.48 | 29.68 | 858,382 | +0.96(+3.34%) |
Jul 28, 2008 | 29.20 | 29.25 | 28.44 | 28.72 | 893,032 | -0.59(-2.00%) |
Jul 25, 2008 | 28.01 | 29.79 | 27.04 | 29.31 | 999,548 | +1.17(+4.17%) |
Jul 24, 2008 | 31.17 | 31.20 | 27.99 | 28.14 | 1,936,372 | -3.03(-9.71%) |
Jul 23, 2008 | 27.76 | 31.56 | 27.76 | 31.16 | 3,333,838 | +3.88(+14.21%) |
Jul 22, 2008 | 27.11 | 27.74 | 26.86 | 27.29 | 1,489,993 | -0.02(-0.09%) |
Jul 21, 2008 | 26.67 | 28.37 | 26.67 | 27.31 | 854,921 | -0.07(-0.24%) |
Jul 18, 2008 | 27.36 | 27.56 | 26.53 | 27.38 | 1,103,569 | +0.23(+0.85%) |
Jul 17, 2008 | 25.53 | 27.67 | 25.02 | 27.15 | 1,500,031 | +2.22(+8.89%) |
Jul 16, 2008 | 23.83 | 25.10 | 23.83 | 24.93 | 909,211 | +1.12(+4.72%) |
Jul 15, 2008 | 24.18 | 24.43 | 23.53 | 23.80 | 945,878 | -0.53(-2.17%) |
Jul 14, 2008 | 24.16 | 24.47 | 23.78 | 24.33 | 1,018,840 | +0.53(+2.22%) |
Jul 11, 2008 | 24.16 | 24.42 | 23.47 | 23.80 | 742,627 | -0.66(-2.70%) |
Jul 10, 2008 | 24.08 | 24.94 | 23.47 | 24.47 | 889,074 | +0.41(+1.72%) |
Jul 09, 2008 | 24.57 | 25.00 | 23.80 | 24.05 | 758,148 | -0.26(-1.09%) |
Jul 08, 2008 | 23.56 | 24.53 | 23.04 | 24.32 | 976,139 | +0.77(+3.27%) |
Jul 07, 2008 | 24.65 | 24.95 | 23.42 | 23.55 | 1,013,985 | -0.88(-3.62%) |
Jul 04, 2008 | 23.92 | 24.62 | 23.32 | 24.43 | 764,442 | +0.00(+0.00%) |
Jul 03, 2008 | 23.92 | 24.62 | 23.32 | 24.43 | 764,442 | +0.66(+2.78%) |
Jul 02, 2008 | 25.41 | 25.43 | 23.66 | 23.77 | 1,518,499 | -1.50(-5.92%) |
Jul 01, 2008 | 23.85 | 25.55 | 23.57 | 25.27 | 1,494,967 | +1.32(+5.53%) |
Jun 30, 2008 | 23.43 | 24.30 | 23.43 | 23.95 | 523,567 | -0.18(-0.75%) |
Jun 27, 2008 | 24.44 | 24.57 | 23.78 | 24.13 | 1,364,761 | -0.29(-1.18%) |
Jun 26, 2008 | 24.90 | 25.00 | 24.39 | 24.42 | 607,170 | -0.56(-2.25%) |
Jun 25, 2008 | 25.03 | 25.19 | 24.57 | 24.98 | 621,696 | +0.13(+0.53%) |
Jun 24, 2008 | 24.81 | 25.13 | 24.47 | 24.85 | 599,936 | -0.26(-1.02%) |
Jun 23, 2008 | 25.11 | 25.54 | 24.81 | 25.10 | 490,932 | +0.15(+0.60%) |
Jun 20, 2008 | 24.90 | 25.71 | 24.52 | 24.95 | 1,142,381 | -0.30(-1.18%) |
Jun 19, 2008 | 25.50 | 25.50 | 24.72 | 25.25 | 573,877 | -0.26(-1.04%) |
Jun 18, 2008 | 25.46 | 25.68 | 24.80 | 25.52 | 666,626 | -0.25(-0.96%) |
Jun 17, 2008 | 26.00 | 26.00 | 25.58 | 25.76 | 542,777 | -0.18(-0.70%) |
Jun 16, 2008 | 25.99 | 26.20 | 25.75 | 25.95 | 505,829 | -0.07(-0.25%) |
Jun 13, 2008 | 25.82 | 26.43 | 25.60 | 26.01 | 527,551 | +0.42(+1.65%) |
Jun 12, 2008 | 25.38 | 26.07 | 25.00 | 25.59 | 813,758 | +0.35(+1.38%) |
Jun 11, 2008 | 25.73 | 25.89 | 25.10 | 25.24 | 898,333 | -0.69(-2.68%) |
Jun 10, 2008 | 25.36 | 26.03 | 25.15 | 25.94 | 1,362,577 | +0.41(+1.59%) |
Jun 09, 2008 | 25.99 | 26.02 | 24.85 | 25.53 | 1,928,976 | -0.42(-1.62%) |
Jun 06, 2008 | 26.41 | 26.67 | 25.87 | 25.95 | 1,445,856 | -0.86(-3.21%) |
Jun 05, 2008 | 27.15 | 27.65 | 26.66 | 26.81 | 1,138,608 | -0.38(-1.40%) |
Jun 04, 2008 | 27.34 | 27.89 | 26.94 | 27.19 | 640,608 | -0.05(-0.18%) |
Jun 03, 2008 | 27.20 | 28.06 | 26.95 | 27.24 | 1,403,269 | +0.29(+1.07%) |
Jun 02, 2008 | 27.34 | 27.34 | 26.61 | 26.95 | 510,911 | +0.31(+1.18%) |
May 30, 2008 | 27.00 | 27.06 | 26.21 | 26.64 | 1,000,909 | -0.42(-1.56%) |
May 29, 2008 | 27.01 | 27.45 | 26.79 | 27.06 | 315,602 | -0.10(-0.37%) |
May 28, 2008 | 27.06 | 27.31 | 26.83 | 27.16 | 410,020 | +0.12(+0.43%) |
May 27, 2008 | 26.82 | 27.38 | 26.62 | 27.05 | 792,688 | +0.31(+1.18%) |
May 26, 2008 | 27.07 | 27.07 | 26.57 | 26.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.07 | 27.07 | 26.57 | 26.73 | 524,681 | -0.29(-1.07%) |
May 22, 2008 | 27.67 | 27.84 | 27.02 | 27.02 | 702,636 | -0.64(-2.33%) |
May 21, 2008 | 27.88 | 28.15 | 27.54 | 27.67 | 647,962 | -0.39(-1.39%) |
May 20, 2008 | 28.53 | 28.53 | 27.62 | 28.05 | 671,491 | -0.50(-1.74%) |
May 19, 2008 | 28.62 | 29.11 | 28.38 | 28.55 | 487,684 | -0.20(-0.69%) |
May 16, 2008 | 29.65 | 29.65 | 28.44 | 28.75 | 472,137 | -0.17(-0.60%) |
May 15, 2008 | 27.61 | 29.10 | 27.61 | 28.92 | 596,138 | +0.77(+2.73%) |
May 14, 2008 | 28.36 | 29.14 | 28.13 | 28.15 | 869,665 | -0.18(-0.64%) |
May 13, 2008 | 27.62 | 28.44 | 27.62 | 28.34 | 635,342 | +0.63(+2.27%) |
May 12, 2008 | 27.10 | 27.74 | 26.65 | 27.71 | 460,884 | +0.74(+2.73%) |
May 09, 2008 | 26.43 | 27.07 | 26.13 | 26.97 | 228,651 | +0.36(+1.34%) |
May 08, 2008 | 26.29 | 26.86 | 25.95 | 26.62 | 770,665 | +0.27(+1.04%) |
May 07, 2008 | 27.10 | 27.15 | 26.28 | 26.34 | 1,032,358 | -0.67(-2.48%) |
May 06, 2008 | 27.01 | 27.33 | 26.86 | 27.01 | 518,778 | -0.09(-0.34%) |
May 05, 2008 | 27.86 | 27.86 | 26.95 | 27.10 | 516,035 | -0.71(-2.56%) |
May 02, 2008 | 27.81 | 28.42 | 27.22 | 27.82 | 937,477 | +0.04(+0.15%) |
May 01, 2008 | 27.67 | 28.06 | 27.20 | 27.77 | 955,875 | +0.37(+1.36%) |
Apr 30, 2008 | 27.94 | 28.23 | 27.40 | 27.40 | 808,864 | -0.49(-1.75%) |
Apr 29, 2008 | 27.88 | 28.25 | 27.28 | 27.89 | 685,072 | +0.01(+0.03%) |
Apr 28, 2008 | 27.39 | 28.01 | 26.99 | 27.88 | 1,068,917 | +0.41(+1.47%) |
Apr 25, 2008 | 27.19 | 27.59 | 26.81 | 27.48 | 805,058 | +0.43(+1.59%) |
Apr 24, 2008 | 26.70 | 27.26 | 25.77 | 27.05 | 1,025,246 | +0.16(+0.58%) |
Apr 23, 2008 | 27.19 | 27.84 | 20.81 | 26.89 | 2,043,900 | -1.09(-3.90%) |
Apr 22, 2008 | 28.84 | 29.09 | 27.94 | 27.98 | 705,187 | -0.83(-2.87%) |
Apr 21, 2008 | 28.58 | 29.03 | 28.58 | 28.81 | 617,321 | +0.06(+0.20%) |
Apr 18, 2008 | 28.01 | 29.21 | 28.01 | 28.75 | 415,584 | +0.13(+0.46%) |
Apr 17, 2008 | 28.77 | 28.86 | 28.24 | 28.62 | 566,670 | -0.21(-0.75%) |
Apr 16, 2008 | 28.09 | 29.04 | 27.95 | 28.83 | 875,736 | +0.92(+3.29%) |
Apr 15, 2008 | 28.28 | 28.54 | 27.77 | 27.91 | 682,924 | -0.32(-1.14%) |
Apr 14, 2008 | 28.63 | 28.69 | 28.11 | 28.24 | 643,537 | -0.60(-2.06%) |
Apr 11, 2008 | 29.59 | 29.75 | 28.33 | 28.83 | 1,349,229 | -0.96(-3.22%) |
Apr 10, 2008 | 28.89 | 30.05 | 28.24 | 29.79 | 935,487 | -0.45(-1.48%) |
Apr 09, 2008 | 30.74 | 31.16 | 30.12 | 30.24 | 420,031 | -0.50(-1.64%) |
Apr 08, 2008 | 30.97 | 30.97 | 30.33 | 30.74 | 441,680 | -0.26(-0.85%) |
Apr 07, 2008 | 31.61 | 31.61 | 30.93 | 31.01 | 498,402 | -0.26(-0.85%) |
Apr 04, 2008 | 31.50 | 31.82 | 31.16 | 31.27 | 645,709 | -0.18(-0.58%) |
Apr 03, 2008 | 31.26 | 31.56 | 30.77 | 31.45 | 605,236 | +0.00(+0.00%) |
Apr 02, 2008 | 30.65 | 31.70 | 30.50 | 31.45 | 1,039,435 | +0.73(+2.37%) |
Apr 01, 2008 | 30.01 | 30.90 | 29.93 | 30.73 | 1,004,907 | +0.98(+3.31%) |
Mar 31, 2008 | 28.73 | 30.00 | 28.73 | 29.74 | 916,982 | +1.15(+4.02%) |
Mar 28, 2008 | 29.36 | 29.55 | 28.52 | 28.59 | 1,014,849 | -0.88(-3.00%) |
Mar 27, 2008 | 29.77 | 30.10 | 28.33 | 29.48 | 1,330,135 | -1.03(-3.36%) |
Mar 26, 2008 | 30.94 | 31.08 | 30.15 | 30.50 | 373,952 | -0.64(-2.07%) |
Mar 25, 2008 | 29.96 | 31.21 | 29.76 | 31.15 | 645,105 | +1.03(+3.40%) |
Mar 24, 2008 | 29.31 | 30.63 | 29.26 | 30.12 | 921,400 | +0.87(+2.97%) |
Mar 21, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.00(+0.00%) |
Mar 20, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.04(+0.14%) |
Mar 19, 2008 | 29.50 | 30.16 | 29.21 | 29.21 | 655,819 | -0.36(-1.23%) |
Mar 18, 2008 | 28.77 | 29.65 | 28.77 | 29.58 | 699,109 | +0.98(+3.44%) |
Mar 17, 2008 | 28.49 | 28.94 | 27.92 | 28.59 | 952,660 | -0.26(-0.89%) |
Mar 14, 2008 | 29.64 | 29.73 | 28.40 | 28.85 | 1,339,940 | -0.63(-2.13%) |
Mar 13, 2008 | 28.67 | 29.68 | 28.46 | 29.48 | 850,948 | +0.12(+0.42%) |
Mar 12, 2008 | 28.48 | 29.76 | 28.48 | 29.35 | 1,401,114 | +0.82(+2.87%) |
Mar 11, 2008 | 28.28 | 28.96 | 28.28 | 28.53 | 1,462,882 | +0.84(+3.05%) |
Mar 10, 2008 | 28.80 | 28.97 | 27.63 | 27.69 | 883,446 | -1.10(-3.82%) |
Mar 07, 2008 | 29.27 | 29.68 | 28.52 | 28.79 | 881,621 | -0.58(-1.97%) |
Mar 06, 2008 | 29.31 | 29.65 | 28.96 | 29.37 | 1,339,433 | -0.11(-0.36%) |
Mar 05, 2008 | 29.61 | 30.01 | 29.24 | 29.48 | 1,055,219 | -0.16(-0.53%) |
Mar 04, 2008 | 29.65 | 30.37 | 29.42 | 29.63 | 1,715,321 | -0.17(-0.56%) |
Mar 03, 2008 | 30.92 | 31.20 | 29.56 | 29.80 | 1,889,677 | -1.32(-4.25%) |
Feb 29, 2008 | 31.96 | 32.42 | 31.04 | 31.12 | 1,433,284 | -1.02(-3.16%) |
Feb 28, 2008 | 31.92 | 32.55 | 31.81 | 32.14 | 651,014 | -0.22(-0.69%) |
Feb 27, 2008 | 31.99 | 32.97 | 31.89 | 32.36 | 1,012,496 | +0.00(+0.00%) |
Feb 26, 2008 | 31.87 | 32.45 | 31.72 | 32.36 | 1,105,777 | +0.40(+1.24%) |
Feb 25, 2008 | 31.58 | 32.25 | 31.21 | 31.97 | 607,920 | +0.34(+1.07%) |
Feb 22, 2008 | 31.64 | 31.82 | 31.25 | 31.63 | 373,394 | +0.06(+0.18%) |
Feb 21, 2008 | 31.83 | 32.47 | 31.36 | 31.57 | 658,094 | -0.28(-0.88%) |
Feb 20, 2008 | 32.30 | 32.32 | 31.53 | 31.85 | 606,766 | -0.69(-2.13%) |
Feb 19, 2008 | 31.83 | 33.12 | 31.47 | 32.54 | 1,399,838 | +0.92(+2.90%) |
Feb 18, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 703,009 | -0.17(-0.55%) |
Feb 14, 2008 | 31.33 | 32.67 | 30.70 | 31.80 | 1,699,807 | +0.77(+2.48%) |
Feb 13, 2008 | 31.21 | 31.28 | 30.81 | 31.03 | 487,517 | +0.17(+0.54%) |
Feb 12, 2008 | 30.39 | 30.92 | 30.25 | 30.87 | 615,353 | +0.76(+2.53%) |
Feb 11, 2008 | 29.31 | 30.35 | 28.96 | 30.11 | 619,344 | +0.79(+2.71%) |
Feb 08, 2008 | 29.97 | 30.59 | 29.23 | 29.31 | 640,341 | -0.87(-2.88%) |
Feb 07, 2008 | 30.30 | 30.90 | 29.82 | 30.18 | 731,457 | -0.51(-1.67%) |
Feb 06, 2008 | 33.01 | 33.01 | 30.07 | 30.69 | 1,420,675 | +1.46(+4.98%) |
Feb 05, 2008 | 29.78 | 30.23 | 29.00 | 29.24 | 527,912 | -0.99(-3.28%) |
Feb 04, 2008 | 30.26 | 30.58 | 29.51 | 30.23 | 711,381 | -0.22(-0.73%) |