Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.86 | 20.03 | 19.51 | 19.66 | 1,423,311 | +0.32(+1.65%) |
Mar 30, 2009 | 19.49 | 19.88 | 18.96 | 19.34 | 1,592,441 | -1.17(-5.70%) |
Mar 26, 2009 | 20.71 | 20.72 | 20.25 | 20.51 | 1,956,631 | +0.05(+0.27%) |
Mar 25, 2009 | 20.45 | 20.55 | 19.99 | 20.46 | 1,297,623 | +0.16(+0.81%) |
Mar 24, 2009 | 20.22 | 20.41 | 19.98 | 20.29 | 1,474,501 | -0.38(-1.85%) |
Mar 23, 2009 | 20.23 | 20.76 | 20.08 | 20.68 | 1,127,947 | +0.90(+4.58%) |
Mar 20, 2009 | 19.88 | 20.08 | 19.61 | 19.77 | 620,692 | -0.00(-0.02%) |
Mar 19, 2009 | 20.64 | 20.64 | 19.58 | 19.77 | 1,370,786 | -0.38(-1.88%) |
Mar 18, 2009 | 19.96 | 20.28 | 19.44 | 20.15 | 1,187,872 | +0.16(+0.78%) |
Mar 17, 2009 | 19.52 | 20.04 | 19.19 | 20.00 | 1,084,080 | +0.47(+2.40%) |
Mar 16, 2009 | 18.37 | 20.00 | 18.37 | 19.53 | 1,219,794 | +0.47(+2.46%) |
Mar 13, 2009 | 18.18 | 19.19 | 17.98 | 19.06 | 0 | +1.11(+6.17%) |
Mar 12, 2009 | 17.24 | 18.05 | 16.97 | 17.95 | 2,026,091 | +0.81(+4.73%) |
Mar 11, 2009 | 16.78 | 17.42 | 16.00 | 17.14 | 1,656,800 | +0.44(+2.61%) |
Mar 10, 2009 | 15.76 | 16.76 | 15.69 | 16.71 | 1,619,978 | +1.15(+7.37%) |
Mar 09, 2009 | 15.40 | 15.95 | 15.33 | 15.56 | 1,670,808 | -0.08(-0.50%) |
Mar 06, 2009 | 15.60 | 16.14 | 15.26 | 15.64 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 16.44 | 16.49 | 15.43 | 15.46 | 1,940,322 | -1.30(-7.77%) |
Mar 04, 2009 | 16.35 | 17.04 | 16.35 | 16.76 | 1,609,999 | +0.38(+2.33%) |
Mar 02, 2009 | 17.49 | 17.98 | 15.64 | 16.38 | 1,897,046 | -1.59(-8.85%) |
Feb 27, 2009 | 18.24 | 18.29 | 17.87 | 17.97 | 0 | -0.53(-2.87%) |
Feb 26, 2009 | 17.76 | 18.98 | 17.76 | 18.50 | 1,235,470 | +0.29(+1.58%) |
Feb 25, 2009 | 18.20 | 18.58 | 17.83 | 18.21 | 1,310,453 | -0.34(-1.85%) |
Feb 24, 2009 | 18.08 | 18.66 | 18.08 | 18.55 | 1,038,718 | +0.30(+1.67%) |
Feb 23, 2009 | 18.62 | 18.88 | 18.12 | 18.25 | 1,281,660 | -0.23(-1.27%) |
Feb 20, 2009 | 18.72 | 19.01 | 17.55 | 18.48 | 1,166,450 | -0.55(-2.87%) |
Feb 19, 2009 | 19.50 | 19.72 | 18.97 | 19.03 | 723,040 | -0.27(-1.37%) |
Feb 18, 2009 | 19.19 | 19.52 | 19.01 | 19.29 | 1,525,019 | +0.13(+0.69%) |
Feb 17, 2009 | 19.80 | 20.25 | 19.10 | 19.16 | 1,646,806 | -1.50(-7.25%) |
Feb 13, 2009 | 20.71 | 20.95 | 20.40 | 20.66 | 1,011,460 | -0.02(-0.08%) |
Feb 12, 2009 | 20.58 | 20.97 | 20.15 | 20.68 | 1,290,451 | +0.18(+0.87%) |
Feb 11, 2009 | 20.40 | 20.74 | 20.20 | 20.50 | 820,309 | +0.15(+0.73%) |
Feb 10, 2009 | 21.30 | 21.80 | 20.11 | 20.35 | 1,454,817 | -1.07(-4.99%) |
Feb 09, 2009 | 21.83 | 22.11 | 21.35 | 21.42 | 2,132,694 | -0.59(-2.66%) |
Feb 06, 2009 | 21.33 | 22.27 | 21.17 | 22.00 | 2,254,668 | +0.91(+4.33%) |
Feb 05, 2009 | 21.23 | 21.36 | 20.83 | 21.09 | 3,678,573 | -0.24(-1.13%) |
Feb 04, 2009 | 22.41 | 22.66 | 21.21 | 21.33 | 2,606,658 | -0.91(-4.10%) |
Feb 03, 2009 | 22.19 | 22.72 | 21.81 | 22.24 | 1,566,530 | +0.19(+0.85%) |
Feb 02, 2009 | 21.84 | 22.50 | 21.58 | 22.06 | 1,120,826 | +0.10(+0.46%) |
Jan 30, 2009 | 21.20 | 22.29 | 21.20 | 21.95 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 22.74 | 22.74 | 21.81 | 22.07 | 767,829 | -0.73(-3.18%) |
Jan 28, 2009 | 22.64 | 22.85 | 22.50 | 22.80 | 1,762,303 | +0.46(+2.06%) |
Jan 27, 2009 | 22.64 | 22.88 | 22.29 | 22.34 | 1,366,914 | -0.23(-1.04%) |
Jan 26, 2009 | 22.52 | 23.12 | 22.35 | 22.57 | 1,177,673 | +0.23(+1.01%) |
Jan 23, 2009 | 21.71 | 22.66 | 21.71 | 22.34 | 852,882 | +0.12(+0.53%) |
Jan 22, 2009 | 22.16 | 22.50 | 21.94 | 22.23 | 1,282,171 | -0.46(-2.03%) |
Jan 21, 2009 | 22.27 | 22.70 | 22.02 | 22.69 | 1,401,075 | +0.71(+3.23%) |
Jan 20, 2009 | 22.85 | 22.94 | 21.88 | 21.98 | 1,263,902 | -0.99(-4.31%) |
Jan 16, 2009 | 23.20 | 23.38 | 22.62 | 22.97 | 1,210,878 | +0.28(+1.24%) |
Jan 15, 2009 | 21.86 | 22.87 | 21.59 | 22.69 | 2,063,526 | +1.36(+6.36%) |
Jan 14, 2009 | 21.88 | 22.23 | 21.10 | 21.33 | 1,827,931 | -0.93(-4.17%) |
Jan 13, 2009 | 22.39 | 22.69 | 21.98 | 22.26 | 1,142,717 | -0.18(-0.80%) |
Jan 12, 2009 | 22.66 | 22.73 | 22.26 | 22.44 | 1,237,309 | -0.41(-1.81%) |
Jan 09, 2009 | 23.42 | 23.57 | 22.70 | 22.85 | 1,182,714 | -0.34(-1.48%) |
Jan 08, 2009 | 23.55 | 23.64 | 23.12 | 23.19 | 2,990,026 | -0.58(-2.46%) |
Jan 07, 2009 | 24.41 | 24.42 | 23.64 | 23.78 | 678,450 | -1.02(-4.12%) |
Jan 06, 2009 | 25.28 | 25.42 | 24.57 | 24.80 | 877,861 | +0.06(+0.25%) |
Jan 05, 2009 | 25.11 | 25.33 | 24.56 | 24.74 | 788,365 | -0.27(-1.06%) |
Jan 02, 2009 | 23.53 | 25.20 | 23.53 | 25.00 | 0 | +1.51(+6.41%) |
Jan 01, 2009 | 23.30 | 23.74 | 23.07 | 23.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.30 | 23.74 | 23.07 | 23.50 | 535,607 | +0.15(+0.63%) |
Dec 30, 2008 | 23.21 | 23.48 | 22.95 | 23.35 | 683,885 | +0.36(+1.56%) |
Dec 29, 2008 | 23.40 | 23.48 | 22.88 | 22.99 | 1,259,704 | -0.34(-1.47%) |
Dec 26, 2008 | 23.37 | 23.47 | 22.98 | 23.33 | 284,934 | +0.20(+0.88%) |
Dec 24, 2008 | 22.94 | 23.31 | 22.84 | 23.13 | 212,151 | +0.01(+0.03%) |
Dec 23, 2008 | 23.51 | 23.53 | 23.01 | 23.12 | 797,133 | -0.25(-1.07%) |
Dec 22, 2008 | 22.66 | 23.48 | 22.66 | 23.37 | 746,363 | -0.01(-0.03%) |
Dec 19, 2008 | 23.33 | 23.65 | 23.24 | 23.38 | 1,239,064 | +0.03(+0.13%) |
Dec 18, 2008 | 23.39 | 23.76 | 23.11 | 23.35 | 1,038,888 | +0.03(+0.13%) |
Dec 17, 2008 | 23.62 | 23.65 | 22.58 | 23.32 | 1,654,143 | -0.58(-2.42%) |
Dec 16, 2008 | 22.79 | 24.04 | 22.13 | 23.90 | 1,711,004 | +0.98(+4.29%) |
Dec 15, 2008 | 22.48 | 23.30 | 21.80 | 22.91 | 1,489,907 | -0.04(-0.17%) |
Dec 12, 2008 | 21.25 | 22.96 | 21.06 | 22.95 | 0 | +0.12(+0.51%) |
Dec 11, 2008 | 22.66 | 23.55 | 22.43 | 22.84 | 1,267,395 | -0.13(-0.58%) |
Dec 10, 2008 | 21.24 | 22.98 | 21.24 | 22.97 | 1,647,524 | +0.81(+3.66%) |
Dec 09, 2008 | 22.27 | 22.39 | 21.61 | 22.16 | 1,438,995 | -0.48(-2.14%) |
Dec 08, 2008 | 22.14 | 22.96 | 21.86 | 22.64 | 1,649,236 | +0.93(+4.27%) |
Dec 05, 2008 | 20.63 | 21.75 | 20.48 | 21.71 | 2,347,174 | +0.88(+4.23%) |
Dec 04, 2008 | 20.92 | 21.27 | 20.50 | 20.83 | 2,070,018 | -0.36(-1.69%) |
Dec 03, 2008 | 20.99 | 21.33 | 20.39 | 21.19 | 1,006,246 | +0.04(+0.18%) |
Dec 02, 2008 | 20.80 | 21.15 | 20.53 | 21.15 | 1,559,968 | +0.75(+3.67%) |
Dec 01, 2008 | 20.83 | 21.14 | 20.35 | 20.40 | 1,365,867 | -1.05(-4.91%) |
Nov 28, 2008 | 21.99 | 22.24 | 21.35 | 21.45 | 679,846 | -0.70(-3.17%) |
Nov 26, 2008 | 20.78 | 22.16 | 20.55 | 22.16 | 1,042,276 | +1.29(+6.17%) |
Nov 25, 2008 | 21.10 | 22.06 | 20.28 | 20.87 | 1,258,586 | -0.21(-1.00%) |
Nov 24, 2008 | 20.25 | 21.53 | 19.75 | 21.08 | 2,028,967 | +1.39(+7.05%) |
Nov 21, 2008 | 18.48 | 19.73 | 18.20 | 19.69 | 1,912,548 | +1.69(+9.40%) |
Nov 20, 2008 | 18.95 | 19.32 | 17.93 | 18.00 | 2,057,587 | -1.28(-6.63%) |
Nov 19, 2008 | 21.26 | 21.70 | 19.26 | 19.28 | 2,172,230 | -2.03(-9.52%) |
Nov 18, 2008 | 21.21 | 21.70 | 20.82 | 21.31 | 2,444,997 | +0.01(+0.04%) |
Nov 17, 2008 | 21.62 | 21.92 | 21.00 | 21.30 | 1,302,857 | -0.59(-2.71%) |
Nov 14, 2008 | 22.45 | 22.77 | 21.49 | 21.89 | 0 | -0.80(-3.51%) |
Nov 13, 2008 | 20.82 | 22.78 | 20.19 | 22.69 | 2,745,422 | +1.82(+8.75%) |
Nov 12, 2008 | 20.94 | 21.29 | 20.46 | 20.86 | 2,415,504 | -0.77(-3.57%) |
Nov 11, 2008 | 21.84 | 22.55 | 21.01 | 21.63 | 1,724,917 | -1.12(-4.94%) |
Nov 10, 2008 | 22.52 | 22.98 | 22.26 | 22.76 | 1,437,469 | +0.74(+3.37%) |
Nov 07, 2008 | 21.16 | 22.02 | 20.89 | 22.02 | 1,277,613 | +1.05(+4.98%) |
Nov 06, 2008 | 21.30 | 21.61 | 20.85 | 20.97 | 2,330,009 | -0.58(-2.68%) |
Nov 05, 2008 | 22.31 | 22.31 | 21.33 | 21.55 | 1,844,114 | -1.22(-5.38%) |
Nov 04, 2008 | 21.45 | 22.90 | 21.45 | 22.77 | 2,406,854 | +1.75(+8.31%) |
Nov 03, 2008 | 19.73 | 21.03 | 19.73 | 21.03 | 1,893,615 | +1.30(+6.60%) |
Oct 31, 2008 | 20.10 | 20.10 | 19.14 | 19.72 | 0 | -0.13(-0.67%) |
Oct 30, 2008 | 19.50 | 20.71 | 19.27 | 19.86 | 1,760,216 | +1.10(+5.86%) |
Oct 29, 2008 | 17.74 | 19.69 | 16.88 | 18.76 | 3,448,148 | +0.95(+5.34%) |
Oct 28, 2008 | 16.10 | 17.87 | 14.66 | 17.81 | 3,531,692 | +2.79(+18.60%) |
Oct 27, 2008 | 15.95 | 16.29 | 14.96 | 15.01 | 2,650,493 | -1.04(-6.46%) |
Oct 24, 2008 | 15.61 | 17.19 | 15.61 | 16.05 | 3,663,022 | -1.45(-8.29%) |
Oct 23, 2008 | 19.34 | 19.97 | 17.25 | 17.50 | 3,885,156 | -1.50(-7.88%) |
Oct 22, 2008 | 20.64 | 20.75 | 18.47 | 19.00 | 1,742,256 | -2.34(-10.96%) |
Oct 21, 2008 | 22.11 | 22.27 | 21.21 | 21.34 | 923,371 | -1.55(-6.78%) |
Oct 20, 2008 | 22.62 | 22.93 | 22.06 | 22.89 | 1,511,582 | +0.69(+3.13%) |
Oct 17, 2008 | 20.79 | 23.40 | 20.65 | 22.20 | 0 | +0.70(+3.27%) |
Oct 16, 2008 | 21.98 | 21.99 | 20.15 | 21.49 | 2,466,417 | -0.51(-2.30%) |
Oct 15, 2008 | 22.44 | 23.40 | 21.49 | 22.00 | 1,931,321 | -2.05(-8.53%) |
Oct 14, 2008 | 26.74 | 26.74 | 23.57 | 24.05 | 2,388,881 | -1.34(-5.28%) |
Oct 13, 2008 | 22.59 | 25.46 | 22.24 | 25.39 | 3,915,756 | +4.41(+21.04%) |
Oct 10, 2008 | 20.92 | 21.47 | 19.33 | 20.98 | 2,942,769 | -1.41(-6.30%) |
Oct 09, 2008 | 24.56 | 26.51 | 22.39 | 22.39 | 2,372,920 | -1.94(-7.98%) |
Oct 08, 2008 | 22.59 | 24.73 | 19.86 | 24.33 | 3,339,860 | +0.38(+1.60%) |
Oct 07, 2008 | 24.96 | 26.17 | 23.95 | 23.95 | 3,977,724 | -1.70(-6.63%) |
Oct 06, 2008 | 26.90 | 27.45 | 23.76 | 25.65 | 4,250,145 | -3.24(-11.23%) |
Oct 03, 2008 | 28.72 | 29.89 | 28.40 | 28.90 | 0 | +0.24(+0.84%) |
Oct 02, 2008 | 29.32 | 29.32 | 27.77 | 28.65 | 2,460,837 | -1.12(-3.75%) |
Oct 01, 2008 | 29.64 | 29.99 | 28.80 | 29.77 | 1,863,629 | +0.02(+0.08%) |
Sep 30, 2008 | 27.56 | 29.75 | 27.56 | 29.75 | 2,630,348 | +2.39(+8.75%) |
Sep 29, 2008 | 30.41 | 30.41 | 26.84 | 27.35 | 2,625,529 | -3.11(-10.22%) |
Sep 26, 2008 | 30.21 | 30.74 | 29.94 | 30.46 | 0 | -0.76(-2.45%) |
Sep 25, 2008 | 30.81 | 31.34 | 30.76 | 31.23 | 2,369,268 | +0.30(+0.96%) |
Sep 24, 2008 | 31.20 | 31.59 | 30.77 | 30.93 | 3,010,476 | -0.48(-1.51%) |
Sep 23, 2008 | 32.27 | 32.28 | 31.15 | 31.41 | 1,648,933 | -0.41(-1.30%) |
Sep 22, 2008 | 30.60 | 32.22 | 30.60 | 31.82 | 1,616,625 | -0.09(-0.27%) |
Sep 19, 2008 | 33.35 | 34.15 | 30.78 | 31.91 | 0 | -0.02(-0.05%) |
Sep 18, 2008 | 30.72 | 32.04 | 28.66 | 31.92 | 4,001,474 | +1.37(+4.49%) |
Sep 17, 2008 | 33.07 | 33.17 | 29.88 | 30.55 | 4,446,650 | -2.92(-8.74%) |
Sep 16, 2008 | 33.56 | 33.85 | 32.48 | 33.47 | 2,455,237 | -1.07(-3.09%) |
Sep 15, 2008 | 34.61 | 35.89 | 34.32 | 34.54 | 1,411,678 | -1.54(-4.26%) |
Sep 12, 2008 | 35.02 | 36.08 | 34.98 | 36.08 | 1,187,887 | +0.67(+1.89%) |
Sep 11, 2008 | 33.12 | 35.45 | 33.12 | 35.41 | 1,847,317 | +1.36(+3.99%) |
Sep 10, 2008 | 35.67 | 36.44 | 33.58 | 34.05 | 2,744,876 | -1.71(-4.78%) |
Sep 09, 2008 | 36.04 | 36.58 | 35.59 | 35.76 | 1,775,023 | -0.32(-0.89%) |
Sep 08, 2008 | 35.79 | 36.09 | 35.06 | 36.08 | 1,778,274 | +1.44(+4.14%) |
Sep 05, 2008 | 34.67 | 35.05 | 34.21 | 34.64 | 0 | -0.23(-0.65%) |
Sep 04, 2008 | 34.96 | 35.81 | 34.78 | 34.87 | 1,727,120 | -0.49(-1.39%) |
Sep 03, 2008 | 35.59 | 35.98 | 35.04 | 35.36 | 1,095,576 | -0.25(-0.70%) |
Sep 02, 2008 | 35.00 | 36.13 | 34.78 | 35.61 | 1,727,420 | +0.97(+2.79%) |
Aug 29, 2008 | 34.52 | 35.03 | 34.40 | 34.64 | 0 | -0.37(-1.07%) |
Aug 28, 2008 | 34.15 | 35.17 | 34.14 | 35.02 | 1,193,716 | +0.20(+0.56%) |
Aug 27, 2008 | 35.49 | 35.67 | 34.62 | 34.82 | 1,284,775 | -0.52(-1.48%) |
Aug 26, 2008 | 36.40 | 36.40 | 35.06 | 35.35 | 1,377,361 | -0.73(-2.01%) |
Aug 25, 2008 | 36.54 | 36.62 | 36.00 | 36.07 | 496,518 | -0.89(-2.41%) |
Aug 22, 2008 | 36.95 | 37.22 | 36.66 | 36.96 | 590,378 | +0.02(+0.06%) |
Aug 21, 2008 | 37.42 | 37.76 | 36.63 | 36.94 | 956,987 | -0.49(-1.31%) |
Aug 20, 2008 | 37.68 | 37.91 | 37.19 | 37.43 | 1,053,239 | -0.12(-0.33%) |
Aug 19, 2008 | 36.66 | 37.68 | 36.56 | 37.55 | 744,046 | +0.60(+1.63%) |
Aug 18, 2008 | 37.36 | 37.47 | 36.91 | 36.95 | 775,572 | +0.03(+0.08%) |
Aug 15, 2008 | 36.50 | 37.08 | 36.50 | 36.92 | 0 | +0.16(+0.45%) |
Aug 14, 2008 | 36.16 | 37.05 | 36.16 | 36.76 | 1,168,569 | +0.30(+0.83%) |
Aug 13, 2008 | 36.16 | 36.45 | 35.68 | 36.45 | 735,085 | +0.38(+1.06%) |
Aug 12, 2008 | 36.37 | 36.45 | 35.51 | 36.07 | 1,017,686 | -0.02(-0.04%) |
Aug 11, 2008 | 36.81 | 36.81 | 35.85 | 36.09 | 1,618,636 | -0.90(-2.45%) |
Aug 08, 2008 | 35.63 | 37.08 | 35.41 | 36.99 | 2,114,316 | -0.21(-0.57%) |
Aug 07, 2008 | 38.13 | 38.13 | 37.08 | 37.20 | 2,006,931 | -1.32(-3.42%) |
Aug 06, 2008 | 37.40 | 38.87 | 37.01 | 38.52 | 2,181,024 | +1.42(+3.83%) |
Aug 05, 2008 | 37.15 | 37.72 | 36.59 | 37.10 | 1,215,179 | +0.22(+0.59%) |
Aug 04, 2008 | 36.48 | 37.15 | 36.43 | 36.88 | 1,022,046 | +0.41(+1.11%) |
Aug 01, 2008 | 35.77 | 36.73 | 35.73 | 36.48 | 1,616,521 | +0.71(+1.98%) |
Jul 31, 2008 | 35.99 | 36.07 | 35.29 | 35.77 | 1,625,253 | -0.24(-0.67%) |
Jul 30, 2008 | 36.05 | 36.88 | 35.84 | 36.01 | 2,155,545 | +0.42(+1.18%) |
Jul 29, 2008 | 35.59 | 35.79 | 35.17 | 35.59 | 2,141,663 | +0.25(+0.71%) |
Jul 28, 2008 | 34.23 | 36.56 | 34.12 | 35.34 | 3,375,557 | +1.32(+3.87%) |
Jul 25, 2008 | 33.69 | 34.06 | 33.54 | 34.02 | 1,033,493 | +0.49(+1.47%) |
Jul 24, 2008 | 34.07 | 34.68 | 33.16 | 33.53 | 3,036,543 | -0.58(-1.69%) |
Jul 23, 2008 | 35.03 | 35.03 | 33.83 | 34.10 | 2,908,615 | -0.91(-2.61%) |
Jul 22, 2008 | 34.52 | 35.19 | 34.50 | 35.02 | 1,066,048 | -0.12(-0.36%) |
Jul 21, 2008 | 35.59 | 35.88 | 34.92 | 35.14 | 1,193,240 | -0.27(-0.75%) |
Jul 18, 2008 | 35.95 | 35.95 | 34.99 | 35.41 | 1,384,371 | -0.21(-0.59%) |
Jul 17, 2008 | 35.20 | 35.96 | 35.10 | 35.62 | 1,750,599 | +0.67(+1.92%) |
Jul 16, 2008 | 34.13 | 35.19 | 33.91 | 34.95 | 2,203,529 | +1.09(+3.23%) |
Jul 15, 2008 | 33.10 | 34.15 | 32.96 | 33.86 | 1,784,324 | -0.04(-0.12%) |
Jul 14, 2008 | 34.15 | 34.55 | 33.42 | 33.89 | 1,264,725 | -0.09(-0.28%) |
Jul 11, 2008 | 34.99 | 35.17 | 33.52 | 33.99 | 1,845,907 | -1.07(-3.05%) |
Jul 10, 2008 | 35.37 | 35.84 | 34.48 | 35.06 | 1,457,129 | -0.35(-0.99%) |
Jul 09, 2008 | 35.48 | 36.22 | 34.79 | 35.41 | 2,301,930 | +0.23(+0.66%) |
Jul 08, 2008 | 34.16 | 35.27 | 34.04 | 35.17 | 2,323,651 | +0.89(+2.59%) |
Jul 07, 2008 | 33.64 | 34.57 | 33.19 | 34.28 | 1,334,387 | +0.83(+2.49%) |
Jul 04, 2008 | 33.20 | 33.84 | 32.98 | 33.45 | 647,647 | +0.00(+0.00%) |
Jul 03, 2008 | 33.20 | 33.84 | 32.98 | 33.45 | 647,647 | -0.04(-0.12%) |
Jul 02, 2008 | 34.66 | 35.32 | 33.24 | 33.49 | 1,594,406 | -1.39(-3.98%) |
Jul 01, 2008 | 35.24 | 35.30 | 34.22 | 34.88 | 1,376,391 | -0.62(-1.74%) |
Jun 30, 2008 | 34.64 | 35.77 | 34.44 | 35.49 | 1,527,257 | +1.16(+3.38%) |
Jun 27, 2008 | 33.79 | 34.74 | 33.36 | 34.33 | 1,609,287 | +0.80(+2.40%) |
Jun 26, 2008 | 33.54 | 33.91 | 32.95 | 33.53 | 1,257,511 | -0.40(-1.17%) |
Jun 25, 2008 | 33.49 | 34.00 | 33.13 | 33.93 | 1,260,486 | +0.35(+1.05%) |
Jun 24, 2008 | 32.70 | 33.90 | 32.46 | 33.57 | 2,643,169 | +0.37(+1.13%) |
Jun 23, 2008 | 33.41 | 34.41 | 33.05 | 33.20 | 1,929,107 | +0.77(+2.38%) |
Jun 20, 2008 | 33.12 | 33.57 | 32.26 | 32.43 | 1,024,956 | -1.10(-3.28%) |
Jun 19, 2008 | 32.92 | 33.72 | 32.71 | 33.53 | 862,387 | +0.23(+0.70%) |
Jun 18, 2008 | 33.77 | 34.09 | 33.23 | 33.29 | 1,321,828 | -0.97(-2.82%) |
Jun 17, 2008 | 34.15 | 34.71 | 34.01 | 34.26 | 1,032,796 | -0.08(-0.23%) |
Jun 16, 2008 | 33.54 | 34.60 | 33.54 | 34.34 | 692,032 | -0.04(-0.11%) |
Jun 13, 2008 | 34.35 | 34.61 | 34.03 | 34.38 | 1,094,525 | +0.25(+0.73%) |
Jun 12, 2008 | 33.40 | 34.89 | 33.40 | 34.13 | 3,558,929 | +1.44(+4.39%) |
Jun 11, 2008 | 32.52 | 32.74 | 31.98 | 32.69 | 2,473,036 | +0.03(+0.10%) |
Jun 10, 2008 | 32.91 | 33.23 | 32.55 | 32.66 | 1,024,226 | -0.80(-2.38%) |
Jun 09, 2008 | 33.71 | 33.89 | 33.05 | 33.46 | 1,026,019 | -0.09(-0.26%) |
Jun 06, 2008 | 34.90 | 34.99 | 33.31 | 33.54 | 2,107,932 | -1.55(-4.42%) |
Jun 05, 2008 | 34.88 | 35.40 | 34.88 | 35.10 | 920,781 | +0.23(+0.65%) |
Jun 04, 2008 | 35.11 | 35.22 | 34.63 | 34.87 | 1,764,284 | -0.49(-1.39%) |
Jun 03, 2008 | 36.50 | 36.50 | 34.84 | 35.36 | 973,991 | -0.80(-2.22%) |
Jun 02, 2008 | 36.69 | 36.96 | 35.94 | 36.16 | 833,723 | -0.53(-1.45%) |
May 30, 2008 | 36.35 | 37.14 | 36.35 | 36.69 | 2,028,474 | -0.34(-0.91%) |
May 29, 2008 | 36.15 | 37.53 | 35.99 | 37.03 | 2,514,965 | +0.86(+2.37%) |
May 28, 2008 | 36.27 | 36.54 | 35.76 | 36.17 | 1,071,575 | +0.33(+0.91%) |
May 27, 2008 | 36.65 | 36.77 | 35.59 | 35.84 | 1,243,313 | -0.58(-1.58%) |
May 26, 2008 | 34.47 | 36.81 | 34.46 | 36.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.47 | 36.81 | 34.46 | 36.42 | 2,737,403 | +1.60(+4.59%) |
May 22, 2008 | 35.17 | 35.45 | 34.59 | 34.82 | 902,092 | -0.45(-1.28%) |
May 21, 2008 | 35.57 | 35.57 | 34.81 | 35.27 | 689,071 | -0.17(-0.48%) |
May 20, 2008 | 35.95 | 36.08 | 35.38 | 35.45 | 752,235 | -0.57(-1.58%) |
May 19, 2008 | 36.16 | 36.24 | 35.68 | 36.02 | 1,337,779 | +0.14(+0.39%) |
May 16, 2008 | 35.80 | 36.16 | 35.72 | 35.88 | 495,368 | +0.06(+0.17%) |
May 15, 2008 | 36.17 | 36.17 | 35.10 | 35.81 | 1,145,122 | -0.05(-0.15%) |
May 14, 2008 | 36.57 | 36.57 | 35.86 | 35.87 | 957,838 | -0.26(-0.71%) |
May 13, 2008 | 35.17 | 36.54 | 35.17 | 36.12 | 1,860,021 | +0.99(+2.82%) |
May 12, 2008 | 34.96 | 35.40 | 34.63 | 35.13 | 915,295 | +0.41(+1.17%) |
May 09, 2008 | 34.02 | 34.96 | 34.02 | 34.73 | 364,026 | +0.12(+0.34%) |
May 08, 2008 | 34.81 | 35.10 | 34.55 | 34.61 | 809,804 | +0.19(+0.57%) |
May 07, 2008 | 35.09 | 35.22 | 34.23 | 34.42 | 1,563,849 | -0.51(-1.45%) |
May 06, 2008 | 34.16 | 34.98 | 34.10 | 34.92 | 1,825,910 | +0.76(+2.24%) |
May 05, 2008 | 34.24 | 34.32 | 33.89 | 34.16 | 756,783 | +0.08(+0.23%) |
May 02, 2008 | 34.16 | 34.27 | 33.54 | 34.08 | 1,698,104 | +0.00(+0.00%) |
May 01, 2008 | 34.12 | 34.36 | 33.25 | 34.08 | 2,535,220 | +0.20(+0.58%) |
Apr 30, 2008 | 33.11 | 34.35 | 33.11 | 33.89 | 2,215,542 | +0.58(+1.76%) |
Apr 29, 2008 | 34.41 | 34.42 | 32.87 | 33.30 | 2,223,156 | -1.22(-3.55%) |
Apr 28, 2008 | 34.71 | 34.87 | 33.99 | 34.53 | 1,007,459 | +0.25(+0.73%) |
Apr 25, 2008 | 34.91 | 34.91 | 34.07 | 34.28 | 1,288,696 | +0.07(+0.21%) |
Apr 24, 2008 | 34.50 | 34.50 | 33.43 | 34.21 | 1,729,605 | +0.03(+0.09%) |
Apr 23, 2008 | 34.71 | 34.71 | 33.91 | 34.18 | 1,249,381 | -0.32(-0.93%) |
Apr 22, 2008 | 34.86 | 34.86 | 33.73 | 34.49 | 2,290,549 | -0.17(-0.49%) |
Apr 21, 2008 | 33.93 | 34.72 | 33.72 | 34.67 | 1,670,168 | +0.28(+0.82%) |
Apr 18, 2008 | 34.86 | 34.87 | 34.12 | 34.39 | 1,303,598 | -0.02(-0.05%) |
Apr 17, 2008 | 34.52 | 34.75 | 33.93 | 34.40 | 1,332,363 | -0.44(-1.25%) |
Apr 16, 2008 | 35.15 | 35.68 | 34.59 | 34.84 | 2,526,655 | -0.27(-0.76%) |
Apr 15, 2008 | 35.86 | 35.86 | 34.82 | 35.10 | 1,163,691 | -0.21(-0.60%) |
Apr 14, 2008 | 34.75 | 35.78 | 34.67 | 35.31 | 1,950,466 | +0.69(+2.01%) |
Apr 11, 2008 | 34.41 | 35.03 | 34.12 | 34.62 | 1,708,930 | +0.07(+0.20%) |
Apr 10, 2008 | 33.71 | 34.73 | 33.50 | 34.55 | 1,799,658 | +1.15(+3.43%) |
Apr 09, 2008 | 33.90 | 33.90 | 32.82 | 33.40 | 1,173,735 | -0.04(-0.12%) |
Apr 08, 2008 | 33.64 | 33.79 | 33.22 | 33.44 | 1,198,315 | +0.24(+0.73%) |
Apr 07, 2008 | 33.11 | 34.78 | 33.00 | 33.20 | 1,349,727 | -0.51(-1.53%) |
Apr 04, 2008 | 33.36 | 34.19 | 32.95 | 33.72 | 923,185 | +0.34(+1.00%) |
Apr 03, 2008 | 33.67 | 33.78 | 32.71 | 33.38 | 1,337,365 | -0.16(-0.47%) |
Apr 02, 2008 | 34.09 | 34.15 | 33.39 | 33.54 | 1,549,101 | -0.44(-1.31%) |