Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.35 | 20.35 | 19.25 | 19.85 | 125,941 | +0.45(+2.32%) |
Feb 26, 2009 | 19.50 | 19.77 | 19.23 | 19.40 | 48,610 | -0.90(-4.43%) |
Feb 25, 2009 | 20.10 | 20.80 | 20.10 | 20.30 | 96,874 | -0.40(-1.93%) |
Feb 24, 2009 | 21.00 | 21.15 | 20.34 | 20.70 | 128,966 | +0.20(+0.98%) |
Feb 23, 2009 | 21.25 | 21.45 | 20.50 | 20.50 | 78,868 | +0.50(+2.50%) |
Feb 20, 2009 | 21.60 | 21.85 | 20.00 | 20.00 | 57,297 | -2.60(-11.50%) |
Feb 19, 2009 | 23.30 | 23.40 | 22.60 | 22.60 | 48,948 | -0.63(-2.71%) |
Feb 18, 2009 | 23.00 | 23.30 | 22.85 | 23.23 | 53,325 | +1.03(+4.64%) |
Feb 17, 2009 | 22.43 | 22.48 | 21.40 | 22.20 | 41,479 | -0.56(-2.46%) |
Feb 13, 2009 | 22.91 | 22.91 | 22.52 | 22.76 | 36,148 | +0.81(+3.69%) |
Feb 12, 2009 | 21.35 | 22.10 | 21.30 | 21.95 | 25,728 | +0.13(+0.60%) |
Feb 11, 2009 | 21.00 | 21.93 | 21.00 | 21.82 | 71,707 | +0.97(+4.65%) |
Feb 10, 2009 | 21.80 | 22.00 | 20.79 | 20.85 | 87,531 | -0.88(-4.05%) |
Feb 09, 2009 | 21.90 | 22.10 | 21.42 | 21.73 | 284,654 | -0.02(-0.09%) |
Feb 06, 2009 | 21.20 | 21.95 | 20.70 | 21.75 | 26,179 | +1.60(+7.94%) |
Feb 05, 2009 | 19.70 | 20.25 | 19.31 | 20.15 | 43,827 | +1.25(+6.61%) |
Feb 04, 2009 | 18.45 | 19.25 | 18.45 | 18.90 | 28,120 | -0.51(-2.63%) |
Feb 03, 2009 | 19.45 | 19.62 | 18.95 | 19.41 | 74,803 | +1.41(+7.83%) |
Feb 02, 2009 | 19.10 | 19.10 | 17.85 | 18.00 | 107,487 | -1.60(-8.16%) |
Jan 30, 2009 | 20.00 | 20.41 | 19.37 | 19.60 | 43,646 | -0.70(-3.45%) |
Jan 29, 2009 | 19.70 | 20.40 | 19.70 | 20.30 | 65,790 | -0.80(-3.79%) |
Jan 28, 2009 | 21.90 | 21.90 | 21.04 | 21.10 | 271,069 | -0.89(-4.05%) |
Jan 27, 2009 | 22.15 | 22.15 | 21.60 | 21.99 | 639,035 | +1.34(+6.49%) |
Jan 26, 2009 | 21.25 | 21.40 | 20.30 | 20.65 | 66,721 | +0.10(+0.49%) |
Jan 23, 2009 | 20.20 | 21.00 | 19.65 | 20.55 | 11,591 | -0.24(-1.15%) |
Jan 22, 2009 | 21.00 | 21.15 | 20.30 | 20.79 | 30,554 | -1.16(-5.28%) |
Jan 21, 2009 | 21.95 | 21.95 | 21.00 | 21.95 | 61,552 | +2.19(+11.08%) |
Jan 20, 2009 | 20.50 | 20.60 | 19.65 | 19.76 | 26,742 | +0.12(+0.61%) |
Jan 16, 2009 | 19.60 | 19.85 | 19.35 | 19.64 | 89,485 | +0.59(+3.10%) |
Jan 15, 2009 | 18.65 | 19.25 | 18.12 | 19.05 | 48,659 | +0.03(+0.16%) |
Jan 14, 2009 | 19.76 | 19.87 | 19.00 | 19.02 | 24,069 | -1.88(-9.00%) |
Jan 13, 2009 | 21.00 | 21.20 | 20.60 | 20.90 | 32,449 | +0.20(+0.97%) |
Jan 12, 2009 | 21.10 | 21.30 | 20.60 | 20.70 | 57,655 | -0.50(-2.36%) |
Jan 09, 2009 | 21.60 | 21.80 | 21.10 | 21.20 | 20,058 | +0.60(+2.91%) |
Jan 08, 2009 | 20.15 | 20.65 | 20.15 | 20.60 | 44,253 | +0.35(+1.73%) |
Jan 07, 2009 | 21.02 | 21.75 | 20.10 | 20.25 | 33,613 | -2.86(-12.38%) |
Jan 06, 2009 | 22.62 | 23.25 | 22.35 | 23.11 | 46,906 | +0.77(+3.45%) |
Jan 05, 2009 | 22.25 | 22.60 | 22.00 | 22.34 | 88,976 | -2.26(-9.19%) |
Jan 02, 2009 | 23.41 | 24.65 | 23.41 | 24.60 | 59,860 | +0.60(+2.50%) |
Dec 31, 2008 | 22.85 | 24.45 | 22.85 | 24.00 | 60,487 | +1.30(+5.73%) |
Dec 30, 2008 | 22.90 | 23.10 | 22.40 | 22.70 | 54,422 | +0.40(+1.79%) |
Dec 29, 2008 | 22.48 | 22.75 | 22.20 | 22.30 | 46,577 | +0.10(+0.45%) |
Dec 26, 2008 | 21.88 | 22.20 | 21.60 | 22.20 | 55,951 | +0.50(+2.30%) |
Dec 24, 2008 | 21.40 | 21.85 | 21.40 | 21.70 | 11,307 | -0.35(-1.59%) |
Dec 23, 2008 | 21.60 | 22.35 | 21.55 | 22.05 | 83,687 | +0.65(+3.04%) |
Dec 22, 2008 | 21.50 | 21.95 | 21.25 | 21.40 | 45,523 | -1.00(-4.46%) |
Dec 19, 2008 | 22.70 | 23.00 | 22.20 | 22.40 | 53,310 | +2.40(+12.00%) |
Dec 18, 2008 | 21.10 | 21.35 | 19.77 | 20.00 | 73,598 | -0.95(-4.53%) |
Dec 17, 2008 | 20.35 | 21.35 | 20.35 | 20.95 | 44,022 | +0.14(+0.67%) |
Dec 16, 2008 | 19.60 | 20.95 | 19.50 | 20.81 | 131,320 | +1.06(+5.37%) |
Dec 15, 2008 | 19.95 | 20.30 | 19.72 | 19.75 | 82,122 | +0.65(+3.40%) |
Dec 12, 2008 | 18.05 | 19.29 | 17.90 | 19.10 | 49,766 | +1.20(+6.70%) |
Dec 11, 2008 | 18.12 | 18.89 | 17.75 | 17.90 | 87,998 | -1.49(-7.68%) |
Dec 10, 2008 | 18.50 | 19.45 | 18.50 | 19.39 | 88,488 | +0.61(+3.25%) |
Dec 09, 2008 | 17.20 | 19.00 | 16.02 | 18.78 | 79,433 | +0.98(+5.51%) |
Dec 08, 2008 | 17.50 | 17.90 | 17.40 | 17.80 | 65,195 | +1.78(+11.11%) |
Dec 05, 2008 | 15.50 | 16.25 | 15.32 | 16.02 | 70,396 | +0.62(+4.03%) |
Dec 04, 2008 | 16.10 | 16.25 | 15.30 | 15.40 | 55,962 | -1.21(-7.28%) |
Dec 03, 2008 | 16.41 | 16.73 | 15.75 | 16.61 | 89,121 | -0.09(-0.54%) |
Dec 02, 2008 | 16.50 | 17.00 | 16.50 | 16.70 | 49,181 | +0.96(+6.10%) |
Dec 01, 2008 | 15.80 | 16.10 | 15.74 | 15.74 | 57,135 | -0.61(-3.73%) |
Nov 28, 2008 | 16.08 | 16.35 | 15.50 | 16.35 | 52,802 | -0.35(-2.10%) |
Nov 26, 2008 | 16.20 | 16.71 | 16.00 | 16.70 | 80,412 | +0.24(+1.46%) |
Nov 25, 2008 | 16.45 | 16.73 | 16.00 | 16.46 | 95,574 | +0.36(+2.24%) |
Nov 24, 2008 | 14.60 | 16.34 | 14.60 | 16.10 | 115,075 | +1.75(+12.20%) |
Nov 21, 2008 | 12.85 | 14.50 | 12.85 | 14.35 | 109,456 | +2.90(+25.33%) |
Nov 20, 2008 | 11.75 | 12.05 | 11.35 | 11.45 | 56,724 | -0.25(-2.14%) |
Nov 19, 2008 | 12.15 | 13.00 | 11.70 | 11.70 | 33,844 | -0.65(-5.26%) |
Nov 18, 2008 | 12.20 | 12.70 | 12.15 | 12.35 | 63,902 | -1.15(-8.52%) |
Nov 17, 2008 | 13.50 | 13.60 | 13.10 | 13.50 | 32,897 | +0.00(+0.00%) |
Nov 14, 2008 | 13.95 | 14.35 | 13.35 | 13.50 | 44,159 | +0.00(+0.00%) |
Nov 13, 2008 | 12.50 | 14.20 | 12.25 | 13.50 | 71,810 | +0.95(+7.57%) |
Nov 12, 2008 | 13.35 | 13.35 | 12.55 | 12.55 | 34,719 | -1.30(-9.39%) |
Nov 11, 2008 | 14.35 | 14.50 | 13.80 | 13.85 | 53,146 | -1.60(-10.36%) |
Nov 10, 2008 | 15.75 | 16.05 | 15.16 | 15.45 | 55,582 | +1.00(+6.92%) |
Nov 07, 2008 | 14.10 | 14.85 | 14.10 | 14.45 | 27,030 | +0.90(+6.64%) |
Nov 06, 2008 | 13.00 | 14.30 | 12.50 | 13.55 | 22,958 | -0.95(-6.55%) |
Nov 05, 2008 | 15.50 | 15.75 | 14.50 | 14.50 | 59,457 | -0.60(-3.97%) |
Nov 04, 2008 | 15.10 | 15.50 | 14.35 | 15.10 | 48,730 | +2.10(+16.15%) |
Nov 03, 2008 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 13.30 | 13.92 | 13.00 | 13.00 | 23,535 | -0.25(-1.89%) |
Oct 30, 2008 | 13.55 | 14.03 | 13.15 | 13.25 | 48,442 | +0.25(+1.92%) |
Oct 29, 2008 | 12.35 | 13.20 | 11.75 | 13.00 | 64,441 | +1.25(+10.64%) |
Oct 28, 2008 | 10.90 | 11.75 | 10.00 | 11.75 | 111,069 | +1.05(+9.81%) |
Oct 27, 2008 | 10.75 | 11.30 | 10.60 | 10.70 | 39,151 | -0.55(-4.89%) |
Oct 24, 2008 | 11.25 | 11.25 | 9.500 | 11.25 | 102,295 | +0.00(+0.00%) |
Oct 23, 2008 | 11.25 | 12.15 | 10.50 | 11.25 | 103,757 | -0.90(-7.41%) |
Oct 22, 2008 | 12.15 | 14.00 | 12.15 | 12.15 | 34,356 | -2.45(-16.78%) |
Oct 21, 2008 | 14.60 | 15.45 | 14.00 | 14.60 | 26,413 | -1.20(-7.59%) |
Oct 20, 2008 | 15.80 | 16.00 | 15.00 | 15.80 | 14,492 | +1.00(+6.76%) |
Oct 17, 2008 | 14.80 | 16.00 | 14.80 | 14.80 | 33,349 | +0.15(+1.02%) |
Oct 16, 2008 | 14.65 | 16.50 | 13.15 | 14.65 | 50,062 | -0.90(-5.79%) |
Oct 15, 2008 | 15.55 | 17.60 | 15.55 | 15.55 | 38,444 | -2.80(-15.26%) |
Oct 14, 2008 | 16.50 | 19.10 | 17.00 | 18.35 | 41,926 | +1.85(+11.21%) |
Oct 13, 2008 | 16.50 | 19.00 | 16.00 | 16.50 | 57,900 | +0.15(+0.92%) |
Oct 10, 2008 | 16.35 | 17.30 | 13.51 | 16.35 | 968,606 | -0.80(-4.66%) |
Oct 09, 2008 | 17.15 | 19.43 | 16.20 | 17.15 | 73,468 | +1.05(+6.52%) |
Oct 08, 2008 | 16.10 | 17.50 | 15.15 | 16.10 | 107,253 | -0.50(-3.01%) |
Oct 07, 2008 | 17.05 | 18.50 | 16.55 | 16.60 | 72,908 | -0.45(-2.64%) |
Oct 06, 2008 | 17.05 | 21.00 | 16.60 | 17.05 | 68,489 | -3.60(-17.43%) |
Oct 03, 2008 | 20.65 | 22.40 | 20.65 | 20.65 | 32,745 | +0.40(+1.98%) |
Oct 02, 2008 | 20.25 | 22.25 | 20.10 | 20.25 | 48,718 | -1.25(-5.81%) |
Oct 01, 2008 | 21.50 | 22.95 | 21.50 | 21.50 | 22,326 | -1.00(-4.44%) |
Sep 30, 2008 | 22.50 | 22.70 | 20.40 | 22.50 | 40,656 | +1.50(+7.14%) |
Sep 29, 2008 | 23.05 | 23.30 | 21.00 | 21.00 | 25,495 | -2.05(-8.89%) |
Sep 26, 2008 | 23.05 | 24.55 | 22.55 | 23.05 | 48,044 | +1.30(+5.98%) |
Sep 25, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 21.75 | 23.00 | 21.40 | 21.75 | 464,951 | -0.55(-2.47%) |
Sep 23, 2008 | 22.90 | 23.25 | 21.40 | 22.30 | 99,299 | -0.60(-2.62%) |
Sep 22, 2008 | 22.90 | 23.40 | 20.90 | 22.90 | 20,867 | +2.45(+11.98%) |
Sep 19, 2008 | 20.45 | 21.25 | 19.40 | 20.45 | 57,451 | +0.44(+2.20%) |
Sep 18, 2008 | 20.01 | 21.25 | 19.30 | 20.01 | 156,337 | +2.21(+12.42%) |
Sep 17, 2008 | 17.80 | 18.45 | 16.30 | 17.80 | 122,597 | +0.89(+5.26%) |
Sep 16, 2008 | 16.91 | 17.25 | 16.14 | 16.91 | 69,662 | -0.14(-0.82%) |
Sep 15, 2008 | 17.05 | 17.50 | 16.50 | 17.05 | 43,500 | +0.55(+3.33%) |
Sep 12, 2008 | 16.50 | 16.70 | 15.40 | 16.50 | 66,346 | +1.85(+12.63%) |
Sep 11, 2008 | 14.65 | 15.00 | 14.25 | 14.65 | 49,032 | -1.60(-9.85%) |
Sep 10, 2008 | 16.25 | 16.50 | 15.71 | 16.25 | 86,812 | +0.05(+0.31%) |
Sep 09, 2008 | 16.20 | 17.25 | 16.20 | 16.20 | 109,032 | -1.50(-8.47%) |
Sep 08, 2008 | 17.70 | 18.45 | 17.25 | 17.70 | 34,736 | +0.20(+1.14%) |
Sep 05, 2008 | 17.50 | 18.25 | 17.31 | 17.50 | 71,203 | +0.60(+3.55%) |
Sep 04, 2008 | 16.90 | 18.25 | 16.90 | 16.90 | 46,699 | -1.85(-9.87%) |
Sep 03, 2008 | 18.75 | 19.25 | 18.65 | 18.75 | 45,056 | -1.77(-8.63%) |
Sep 02, 2008 | 20.52 | 20.90 | 20.00 | 20.52 | 24,804 | -2.64(-11.40%) |
Aug 29, 2008 | 23.16 | 23.60 | 23.15 | 23.16 | 18,959 | +0.01(+0.04%) |
Aug 28, 2008 | 22.35 | 23.45 | 22.95 | 23.15 | 52,506 | +0.80(+3.58%) |
Aug 27, 2008 | 22.35 | 22.86 | 22.15 | 22.35 | 262,226 | +0.05(+0.22%) |
Aug 26, 2008 | 22.30 | 22.90 | 21.90 | 22.30 | 27,652 | -0.46(-2.02%) |
Aug 25, 2008 | 22.76 | 23.35 | 22.75 | 22.76 | 25,402 | -0.24(-1.04%) |
Aug 22, 2008 | 23.00 | 23.80 | 23.00 | 23.00 | 33,022 | -0.60(-2.54%) |
Aug 21, 2008 | 23.60 | 23.75 | 23.10 | 23.60 | 28,358 | +0.65(+2.83%) |
Aug 20, 2008 | 22.95 | 23.05 | 22.45 | 22.95 | 37,433 | +0.85(+3.85%) |
Aug 19, 2008 | 21.70 | 22.37 | 21.15 | 22.10 | 57,102 | +0.40(+1.84%) |
Aug 18, 2008 | 21.70 | 21.80 | 21.30 | 21.70 | 22,354 | +0.85(+4.08%) |
Aug 15, 2008 | 20.85 | 21.65 | 20.40 | 20.85 | 31,439 | -0.46(-2.16%) |
Aug 14, 2008 | 21.31 | 22.20 | 21.10 | 21.31 | 38,205 | -1.15(-5.12%) |
Aug 13, 2008 | 22.46 | 22.50 | 21.15 | 22.46 | 40,776 | +1.92(+9.35%) |
Aug 12, 2008 | 20.99 | 21.00 | 20.25 | 20.54 | 45,657 | -0.45(-2.14%) |
Aug 11, 2008 | 20.99 | 21.80 | 20.51 | 20.99 | 37,740 | -1.96(-8.54%) |
Aug 08, 2008 | 22.95 | 23.80 | 22.55 | 22.95 | 37,991 | +0.40(+1.77%) |
Aug 07, 2008 | 22.55 | 23.10 | 22.55 | 22.55 | 33,492 | -0.78(-3.34%) |
Aug 06, 2008 | 23.33 | 23.64 | 23.00 | 23.33 | 51,676 | -0.76(-3.15%) |
Aug 05, 2008 | 24.09 | 24.75 | 23.70 | 24.09 | 55,080 | -3.01(-11.11%) |
Aug 04, 2008 | 27.10 | 28.00 | 26.65 | 27.10 | 67,554 | +0.50(+1.88%) |
Aug 01, 2008 | 26.60 | 27.25 | 26.60 | 26.60 | 67,923 | -1.05(-3.80%) |
Jul 31, 2008 | 26.90 | 27.95 | 27.15 | 27.65 | 14,814 | +0.75(+2.79%) |
Jul 30, 2008 | 27.99 | 26.90 | 26.00 | 26.90 | 34,023 | -1.09(-3.89%) |
Jul 29, 2008 | 27.99 | 28.45 | 27.55 | 27.99 | 16,925 | -0.01(-0.04%) |
Jul 28, 2008 | 28.00 | 28.50 | 27.80 | 28.00 | 6,196 | +0.59(+2.15%) |
Jul 25, 2008 | 27.41 | 27.85 | 26.60 | 27.41 | 17,792 | -0.19(-0.69%) |
Jul 24, 2008 | 27.60 | 28.55 | 27.40 | 27.60 | 30,625 | -1.70(-5.80%) |
Jul 23, 2008 | 29.30 | 30.35 | 29.15 | 29.30 | 20,720 | -1.35(-4.40%) |
Jul 22, 2008 | 30.65 | 31.80 | 30.65 | 30.65 | 25,357 | -0.35(-1.13%) |
Jul 21, 2008 | 31.00 | 31.10 | 30.55 | 31.00 | 26,782 | +0.00(+0.00%) |
Jul 18, 2008 | 31.00 | 31.50 | 30.96 | 31.00 | 17,287 | +0.50(+1.64%) |
Jul 17, 2008 | 32.83 | 32.10 | 30.15 | 30.50 | 45,808 | -2.33(-7.10%) |
Jul 16, 2008 | 32.83 | 32.90 | 32.25 | 32.83 | 203,642 | +1.47(+4.69%) |
Jul 15, 2008 | 31.36 | 32.65 | 31.25 | 31.36 | 33,011 | -0.39(-1.23%) |
Jul 14, 2008 | 31.75 | 31.75 | 31.05 | 31.75 | 14,046 | +1.15(+3.76%) |
Jul 11, 2008 | 30.60 | 30.88 | 30.20 | 30.60 | 28,289 | +1.99(+6.96%) |
Jul 10, 2008 | 28.61 | 29.20 | 28.30 | 28.61 | 23,080 | +0.27(+0.95%) |
Jul 09, 2008 | 28.34 | 28.40 | 27.70 | 28.34 | 21,233 | +2.39(+9.21%) |
Jul 08, 2008 | 25.95 | 26.60 | 25.45 | 25.95 | 16,310 | -0.10(-0.38%) |
Jul 07, 2008 | 26.05 | 27.20 | 26.00 | 26.05 | 18,232 | -2.05(-7.30%) |
Jul 04, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | +0.00(+0.00%) |
Jul 03, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | -0.85(-2.94%) |
Jul 02, 2008 | 28.95 | 29.60 | 28.90 | 28.95 | 50,996 | +0.55(+1.94%) |
Jul 01, 2008 | 28.40 | 29.00 | 28.00 | 28.40 | 24,369 | +0.20(+0.71%) |
Jun 30, 2008 | 28.20 | 28.45 | 27.90 | 28.20 | 43,545 | +0.30(+1.08%) |
Jun 27, 2008 | 27.90 | 28.00 | 27.40 | 27.90 | 16,381 | +2.85(+11.38%) |
Jun 26, 2008 | 25.05 | 25.29 | 24.40 | 25.05 | 32,007 | +0.98(+4.07%) |
Jun 25, 2008 | 24.07 | 25.00 | 23.95 | 24.07 | 16,838 | -0.93(-3.72%) |
Jun 24, 2008 | 25.00 | 25.39 | 24.90 | 25.00 | 22,928 | -0.58(-2.27%) |
Jun 23, 2008 | 25.76 | 26.00 | 25.16 | 25.58 | 38,847 | -0.18(-0.70%) |
Jun 20, 2008 | 25.76 | 26.30 | 25.75 | 25.76 | 198,448 | -1.04(-3.88%) |
Jun 19, 2008 | 26.80 | 26.89 | 26.05 | 26.80 | 5,306 | -0.33(-1.22%) |
Jun 18, 2008 | 27.13 | 27.14 | 26.60 | 27.13 | 22,165 | +0.82(+3.12%) |
Jun 17, 2008 | 26.31 | 26.80 | 26.05 | 26.31 | 18,111 | +1.36(+5.45%) |
Jun 16, 2008 | 24.95 | 25.35 | 24.71 | 24.95 | 14,813 | -0.30(-1.19%) |
Jun 13, 2008 | 25.25 | 25.25 | 24.70 | 25.25 | 27,927 | +0.35(+1.41%) |
Jun 12, 2008 | 24.90 | 25.30 | 24.51 | 24.90 | 17,289 | -2.21(-8.15%) |
Jun 11, 2008 | 27.11 | 27.35 | 26.85 | 27.11 | 19,717 | +0.20(+0.74%) |
Jun 10, 2008 | 26.91 | 27.60 | 26.91 | 26.91 | 35,498 | -1.92(-6.66%) |
Jun 09, 2008 | 28.83 | 29.15 | 28.25 | 28.83 | 50,749 | -0.17(-0.59%) |
Jun 06, 2008 | 29.00 | 29.25 | 28.35 | 29.00 | 23,170 | -0.80(-2.68%) |
Jun 05, 2008 | 29.80 | 29.80 | 28.95 | 29.80 | 20,983 | -0.63(-2.07%) |
Jun 04, 2008 | 30.43 | 30.70 | 29.95 | 30.43 | 15,931 | -0.57(-1.84%) |
Jun 03, 2008 | 31.00 | 31.45 | 30.77 | 31.00 | 24,492 | +0.75(+2.48%) |
Jun 02, 2008 | 30.25 | 30.80 | 29.90 | 30.25 | 23,993 | +0.32(+1.07%) |
May 30, 2008 | 29.98 | 30.80 | 29.90 | 29.93 | 13,595 | -0.05(-0.17%) |
May 29, 2008 | 29.98 | 30.74 | 29.81 | 29.98 | 10,421 | -1.02(-3.29%) |
May 28, 2008 | 31.00 | 31.25 | 30.40 | 31.00 | 17,827 | -0.80(-2.52%) |
May 27, 2008 | 32.30 | 32.15 | 31.50 | 31.80 | 12,366 | -0.50(-1.55%) |
May 26, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | +0.00(+0.00%) |
May 23, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | -0.84(-2.53%) |
May 22, 2008 | 33.14 | 33.90 | 33.05 | 33.14 | 25,166 | +0.19(+0.58%) |
May 21, 2008 | 32.95 | 33.45 | 32.75 | 32.95 | 18,445 | +0.43(+1.32%) |
May 20, 2008 | 32.52 | 32.94 | 31.95 | 32.52 | 35,991 | +0.98(+3.11%) |
May 19, 2008 | 31.10 | 31.59 | 30.60 | 31.54 | 27,327 | +0.44(+1.41%) |
May 16, 2008 | 31.10 | 31.10 | 29.55 | 31.10 | 25,048 | +1.85(+6.32%) |
May 15, 2008 | 29.25 | 29.70 | 29.00 | 29.25 | 6,946 | +1.65(+5.98%) |
May 14, 2008 | 28.12 | 28.09 | 27.58 | 27.60 | 14,173 | -0.52(-1.85%) |
May 13, 2008 | 28.12 | 28.60 | 27.60 | 28.12 | 22,755 | -0.83(-2.87%) |
May 12, 2008 | 28.95 | 29.40 | 28.80 | 28.95 | 8,841 | -0.05(-0.17%) |
May 09, 2008 | 29.25 | 29.10 | 28.45 | 29.00 | 22,803 | -0.25(-0.85%) |
May 08, 2008 | 29.25 | 29.25 | 28.00 | 29.25 | 23,502 | +1.45(+5.22%) |
May 07, 2008 | 27.80 | 28.25 | 27.40 | 27.80 | 14,096 | +0.20(+0.72%) |
May 06, 2008 | 27.60 | 27.75 | 27.10 | 27.60 | 22,364 | +0.79(+2.95%) |
May 05, 2008 | 26.81 | 27.20 | 26.45 | 26.81 | 10,934 | +0.86(+3.31%) |
May 02, 2008 | 26.47 | 26.10 | 25.50 | 25.95 | 32,733 | -0.52(-1.96%) |
May 01, 2008 | 26.47 | 26.75 | 26.00 | 26.47 | 21,023 | -0.83(-3.04%) |
Apr 30, 2008 | 27.30 | 27.65 | 26.55 | 27.30 | 27,293 | +2.45(+9.86%) |
Apr 29, 2008 | 24.85 | 25.75 | 24.75 | 24.85 | 36,141 | -2.50(-9.14%) |
Apr 28, 2008 | 27.35 | 27.65 | 26.90 | 27.35 | 30,444 | -0.50(-1.80%) |
Apr 25, 2008 | 27.82 | 28.24 | 27.81 | 27.85 | 14,127 | +0.03(+0.11%) |
Apr 24, 2008 | 27.82 | 28.90 | 27.81 | 27.82 | 11,837 | -1.28(-4.40%) |
Apr 23, 2008 | 29.10 | 29.80 | 29.01 | 29.10 | 37,648 | -1.42(-4.65%) |
Apr 22, 2008 | 30.52 | 30.94 | 30.25 | 30.52 | 33,405 | -0.08(-0.26%) |
Apr 21, 2008 | 30.60 | 31.25 | 30.25 | 30.60 | 48,944 | -0.06(-0.20%) |
Apr 18, 2008 | 30.66 | 31.00 | 30.51 | 30.66 | 25,903 | -1.34(-4.19%) |
Apr 17, 2008 | 32.00 | 32.34 | 31.75 | 32.00 | 22,272 | +0.17(+0.53%) |
Apr 16, 2008 | 31.83 | 32.10 | 31.00 | 31.83 | 10,592 | +0.96(+3.11%) |
Apr 15, 2008 | 30.87 | 31.10 | 30.60 | 30.87 | 14,366 | +0.53(+1.75%) |
Apr 14, 2008 | 29.98 | 30.65 | 29.85 | 30.34 | 16,596 | +0.36(+1.20%) |
Apr 11, 2008 | 30.96 | 30.50 | 29.80 | 29.98 | 17,274 | -0.98(-3.17%) |
Apr 10, 2008 | 30.96 | 31.35 | 30.94 | 30.96 | 11,090 | -0.67(-2.12%) |
Apr 09, 2008 | 31.63 | 31.95 | 31.15 | 31.63 | 32,292 | -0.12(-0.38%) |
Apr 08, 2008 | 32.72 | 32.24 | 31.65 | 31.75 | 8,913 | -0.97(-2.96%) |
Apr 07, 2008 | 32.72 | 33.39 | 32.45 | 32.72 | 36,612 | +1.42(+4.54%) |
Apr 04, 2008 | 31.30 | 31.45 | 30.65 | 31.30 | 23,725 | +0.70(+2.29%) |
Apr 03, 2008 | 30.60 | 30.80 | 30.05 | 30.60 | 26,347 | +0.60(+2.00%) |
Apr 02, 2008 | 30.00 | 30.40 | 29.00 | 30.00 | 38,460 | +0.00(+0.00%) |
Apr 01, 2008 | 29.96 | 30.30 | 29.00 | 30.00 | 64,354 | +0.04(+0.13%) |
Mar 31, 2008 | 29.96 | 30.65 | 29.95 | 29.96 | 40,163 | -1.39(-4.43%) |
Mar 28, 2008 | 30.25 | 31.35 | 30.61 | 31.35 | 10,667 | +1.10(+3.64%) |
Mar 27, 2008 | 30.25 | 31.00 | 30.25 | 30.25 | 13,862 | +0.00(+0.00%) |
Mar 26, 2008 | 28.99 | 30.60 | 29.75 | 30.25 | 21,924 | +2.18(+7.77%) |
Mar 25, 2008 | 8.990 | 28.07 | 28.07 | 28.07 | 8,902 | +0.00(+0.00%) |
Mar 24, 2008 | 28.10 | 28.75 | 27.00 | 28.07 | 19,585 | -0.03(-0.11%) |
Mar 21, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | +0.00(+0.00%) |
Mar 20, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | -3.00(-9.65%) |
Mar 19, 2008 | 31.10 | 34.05 | 31.00 | 31.10 | 41,192 | -3.44(-9.96%) |
Mar 18, 2008 | 36.20 | 35.26 | 34.25 | 34.54 | 27,642 | -1.66(-4.59%) |
Mar 17, 2008 | 36.20 | 36.25 | 34.90 | 36.20 | 29,354 | +0.45(+1.26%) |
Mar 14, 2008 | 35.50 | 35.75 | 35.00 | 35.75 | 13,651 | +0.25(+0.70%) |
Mar 13, 2008 | 33.58 | 35.65 | 33.95 | 35.50 | 18,972 | +1.92(+5.72%) |
Mar 12, 2008 | 33.58 | 34.00 | 33.35 | 33.58 | 13,279 | -0.87(-2.53%) |
Mar 11, 2008 | 34.45 | 34.51 | 33.70 | 34.45 | 35,358 | -0.40(-1.15%) |
Mar 10, 2008 | 34.85 | 35.70 | 34.85 | 34.85 | 39,760 | -2.15(-5.81%) |
Mar 07, 2008 | 37.00 | 37.60 | 36.60 | 37.00 | 32,583 | +0.41(+1.12%) |
Mar 06, 2008 | 37.15 | 37.60 | 36.59 | 36.59 | 18,615 | -0.56(-1.51%) |
Mar 05, 2008 | 35.51 | 37.25 | 35.75 | 37.15 | 22,968 | +1.64(+4.62%) |
Mar 04, 2008 | 35.51 | 36.80 | 34.90 | 35.51 | 32,750 | -2.29(-6.06%) |