Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.72 | 21.93 | 21.32 | 21.44 | 1,398,883 | -0.27(-1.25%) |
May 28, 2009 | 21.86 | 22.05 | 21.14 | 21.71 | 622,849 | -0.08(-0.35%) |
May 27, 2009 | 22.45 | 22.58 | 21.68 | 21.79 | 531,939 | -0.74(-3.30%) |
May 26, 2009 | 21.05 | 22.65 | 20.85 | 22.53 | 1,146,940 | +1.35(+6.37%) |
May 22, 2009 | 21.34 | 21.54 | 20.94 | 21.18 | 555,952 | -0.04(-0.17%) |
May 21, 2009 | 21.33 | 21.33 | 20.86 | 21.21 | 983,099 | -0.46(-2.12%) |
May 20, 2009 | 22.20 | 22.50 | 21.59 | 21.67 | 1,064,192 | -0.32(-1.45%) |
May 19, 2009 | 22.39 | 22.39 | 21.69 | 21.99 | 1,139,065 | -0.41(-1.82%) |
May 18, 2009 | 21.90 | 22.40 | 21.60 | 22.40 | 917,483 | +0.63(+2.90%) |
May 15, 2009 | 21.54 | 22.13 | 21.30 | 21.77 | 1,266,264 | +0.29(+1.34%) |
May 14, 2009 | 21.39 | 21.79 | 21.03 | 21.48 | 591,073 | +0.21(+0.97%) |
May 13, 2009 | 21.80 | 21.92 | 21.23 | 21.27 | 725,645 | -0.94(-4.22%) |
May 12, 2009 | 22.74 | 22.99 | 21.97 | 22.21 | 778,338 | -0.16(-0.71%) |
May 11, 2009 | 22.36 | 22.73 | 22.01 | 22.37 | 553,915 | -0.42(-1.84%) |
May 08, 2009 | 22.48 | 22.98 | 21.71 | 22.79 | 848,376 | +0.67(+3.01%) |
May 07, 2009 | 23.10 | 23.35 | 21.92 | 22.12 | 1,238,596 | -0.76(-3.32%) |
May 06, 2009 | 23.96 | 24.20 | 22.77 | 22.88 | 1,530,487 | -0.91(-3.84%) |
May 05, 2009 | 24.23 | 24.27 | 23.71 | 23.80 | 717,495 | -0.63(-2.58%) |
May 04, 2009 | 23.83 | 24.46 | 23.38 | 24.43 | 873,894 | +0.94(+3.99%) |
May 01, 2009 | 24.28 | 24.29 | 23.25 | 23.49 | 907,670 | -0.58(-2.42%) |
Apr 30, 2009 | 24.12 | 24.97 | 24.01 | 24.07 | 1,217,960 | +0.41(+1.74%) |
Apr 29, 2009 | 23.35 | 24.01 | 23.33 | 23.66 | 826,349 | +0.37(+1.57%) |
Apr 28, 2009 | 22.86 | 23.65 | 22.74 | 23.30 | 664,531 | +0.15(+0.64%) |
Apr 27, 2009 | 23.29 | 23.51 | 22.83 | 23.15 | 622,383 | -0.38(-1.63%) |
Apr 24, 2009 | 22.35 | 24.05 | 22.13 | 23.53 | 1,277,886 | +1.34(+6.06%) |
Apr 23, 2009 | 22.68 | 22.73 | 21.95 | 22.19 | 1,333,545 | -0.49(-2.16%) |
Apr 22, 2009 | 22.04 | 23.35 | 21.84 | 22.68 | 1,110,385 | +0.43(+1.93%) |
Apr 21, 2009 | 21.44 | 22.31 | 21.42 | 22.25 | 902,118 | +0.76(+3.54%) |
Apr 20, 2009 | 21.96 | 21.96 | 21.12 | 21.49 | 1,097,139 | -0.98(-4.38%) |
Apr 17, 2009 | 22.62 | 22.88 | 22.13 | 22.47 | 632,508 | -0.04(-0.18%) |
Apr 16, 2009 | 21.47 | 22.77 | 21.35 | 22.51 | 866,844 | +1.14(+5.35%) |
Apr 15, 2009 | 21.29 | 21.52 | 20.96 | 21.37 | 789,863 | +0.05(+0.22%) |
Apr 14, 2009 | 21.72 | 22.21 | 21.05 | 21.32 | 1,257,476 | -0.72(-3.29%) |
Apr 13, 2009 | 21.43 | 22.16 | 21.36 | 22.05 | 1,002,619 | +0.47(+2.19%) |
Apr 09, 2009 | 21.20 | 21.63 | 21.12 | 21.57 | 942,017 | +0.78(+3.77%) |
Apr 08, 2009 | 20.33 | 21.01 | 20.33 | 20.79 | 962,494 | +0.51(+2.53%) |
Apr 07, 2009 | 20.96 | 21.06 | 20.04 | 20.28 | 1,568,844 | -0.94(-4.42%) |
Apr 06, 2009 | 21.23 | 21.54 | 20.91 | 21.21 | 1,436,833 | -0.36(-1.67%) |
Apr 03, 2009 | 20.61 | 21.61 | 20.41 | 21.57 | 1,652,251 | +1.03(+4.99%) |
Apr 02, 2009 | 19.25 | 20.91 | 18.45 | 20.55 | 2,521,079 | +1.61(+8.53%) |
Apr 01, 2009 | 17.54 | 19.02 | 17.36 | 18.93 | 2,745,916 | +0.62(+3.41%) |
Mar 31, 2009 | 18.06 | 18.47 | 17.68 | 18.31 | 1,412,010 | +0.46(+2.58%) |
Mar 30, 2009 | 18.30 | 18.47 | 17.59 | 17.85 | 1,163,266 | -0.85(-4.57%) |
Mar 26, 2009 | 17.91 | 18.83 | 17.89 | 18.70 | 1,002,896 | +0.85(+4.75%) |
Mar 25, 2009 | 17.91 | 18.29 | 17.33 | 17.86 | 935,598 | +0.05(+0.30%) |
Mar 24, 2009 | 18.08 | 18.24 | 17.36 | 17.80 | 1,496,800 | +0.14(+0.80%) |
Mar 23, 2009 | 17.06 | 17.72 | 17.04 | 17.66 | 891,047 | +1.33(+8.12%) |
Mar 20, 2009 | 17.05 | 17.05 | 16.16 | 16.34 | 683,280 | -0.60(-3.55%) |
Mar 19, 2009 | 16.92 | 17.02 | 16.77 | 16.94 | 841,013 | +0.06(+0.35%) |
Mar 18, 2009 | 16.91 | 17.05 | 16.33 | 16.88 | 1,600,964 | +0.05(+0.32%) |
Mar 17, 2009 | 16.82 | 16.83 | 16.41 | 16.82 | 1,517,895 | -0.05(-0.31%) |
Mar 16, 2009 | 17.99 | 18.40 | 16.77 | 16.88 | 1,811,561 | -0.92(-5.17%) |
Mar 13, 2009 | 18.21 | 18.21 | 17.55 | 17.80 | 0 | -0.33(-1.82%) |
Mar 12, 2009 | 17.12 | 18.18 | 16.84 | 18.13 | 1,356,713 | +0.93(+5.41%) |
Mar 11, 2009 | 17.07 | 17.38 | 16.81 | 17.20 | 1,500,734 | +0.11(+0.62%) |
Mar 10, 2009 | 16.45 | 17.10 | 16.42 | 17.09 | 1,175,277 | +0.92(+5.69%) |
Mar 09, 2009 | 15.83 | 16.54 | 15.83 | 16.17 | 956,996 | +0.01(+0.04%) |
Mar 06, 2009 | 16.57 | 16.76 | 15.75 | 16.16 | 0 | -0.35(-2.14%) |
Mar 05, 2009 | 16.87 | 17.15 | 16.35 | 16.52 | 951,740 | -0.76(-4.40%) |
Mar 04, 2009 | 17.37 | 17.65 | 16.56 | 17.28 | 1,980,993 | +0.35(+2.09%) |
Mar 02, 2009 | 17.68 | 17.80 | 16.84 | 16.92 | 1,073,767 | -1.10(-6.11%) |
Feb 27, 2009 | 17.99 | 18.45 | 17.68 | 18.03 | 0 | -0.11(-0.59%) |
Feb 26, 2009 | 18.49 | 18.49 | 18.04 | 18.13 | 1,218,762 | -0.14(-0.74%) |
Feb 25, 2009 | 18.49 | 18.84 | 18.06 | 18.27 | 1,192,105 | -0.36(-1.93%) |
Feb 24, 2009 | 18.00 | 18.78 | 18.00 | 18.63 | 1,287,676 | +0.80(+4.50%) |
Feb 23, 2009 | 18.78 | 18.93 | 17.76 | 17.83 | 1,636,592 | -0.91(-4.87%) |
Feb 20, 2009 | 19.09 | 19.39 | 18.22 | 18.74 | 0 | -0.60(-3.11%) |
Feb 19, 2009 | 19.76 | 20.22 | 19.21 | 19.34 | 1,564,017 | -0.29(-1.50%) |
Feb 18, 2009 | 19.93 | 19.99 | 19.45 | 19.64 | 755,114 | -0.09(-0.48%) |
Feb 17, 2009 | 20.57 | 20.57 | 19.65 | 19.73 | 1,870,928 | -1.21(-5.77%) |
Feb 13, 2009 | 21.30 | 21.52 | 20.55 | 20.94 | 0 | -0.41(-1.93%) |
Feb 12, 2009 | 21.50 | 21.67 | 20.77 | 21.35 | 2,013,448 | +0.81(+3.96%) |
Feb 11, 2009 | 21.01 | 21.09 | 20.25 | 20.54 | 931,515 | -0.32(-1.55%) |
Feb 10, 2009 | 21.22 | 21.73 | 20.74 | 20.86 | 1,218,440 | -0.55(-2.59%) |
Feb 09, 2009 | 21.81 | 21.96 | 21.32 | 21.42 | 819,259 | -0.48(-2.18%) |
Feb 06, 2009 | 21.13 | 21.95 | 21.02 | 21.89 | 0 | +0.83(+3.95%) |
Feb 05, 2009 | 20.40 | 21.30 | 20.26 | 21.06 | 2,179,790 | +0.62(+3.03%) |
Feb 04, 2009 | 20.92 | 20.92 | 20.27 | 20.44 | 1,538,928 | -0.52(-2.47%) |
Feb 03, 2009 | 20.52 | 21.04 | 20.30 | 20.96 | 1,050,647 | +0.29(+1.43%) |
Feb 02, 2009 | 19.97 | 20.77 | 19.82 | 20.67 | 1,434,070 | +0.48(+2.36%) |
Jan 30, 2009 | 21.06 | 21.06 | 20.01 | 20.19 | 0 | -0.89(-4.22%) |
Jan 29, 2009 | 21.33 | 21.51 | 20.57 | 21.08 | 1,518,297 | +0.27(+1.30%) |
Jan 28, 2009 | 20.25 | 20.97 | 20.25 | 20.81 | 1,335,072 | +0.78(+3.88%) |
Jan 27, 2009 | 19.90 | 20.14 | 19.59 | 20.03 | 1,319,041 | +0.13(+0.65%) |
Jan 26, 2009 | 19.79 | 20.25 | 19.54 | 19.90 | 952,468 | +0.04(+0.21%) |
Jan 23, 2009 | 19.62 | 20.15 | 19.36 | 19.86 | 968,158 | +0.01(+0.03%) |
Jan 22, 2009 | 19.86 | 20.22 | 19.59 | 19.85 | 1,499,427 | -0.38(-1.89%) |
Jan 21, 2009 | 19.79 | 20.24 | 19.55 | 20.24 | 1,639,619 | +0.65(+3.31%) |
Jan 20, 2009 | 20.50 | 20.53 | 19.51 | 19.59 | 1,462,735 | -1.04(-5.06%) |
Jan 16, 2009 | 20.77 | 21.07 | 20.17 | 20.63 | 0 | +0.08(+0.37%) |
Jan 15, 2009 | 20.41 | 20.83 | 19.86 | 20.55 | 1,340,458 | +0.05(+0.26%) |
Jan 14, 2009 | 20.88 | 20.88 | 20.12 | 20.50 | 2,253,976 | -0.40(-1.92%) |
Jan 13, 2009 | 20.23 | 21.07 | 20.05 | 20.90 | 3,005,327 | +0.80(+3.99%) |
Jan 12, 2009 | 20.23 | 20.59 | 19.88 | 20.10 | 1,291,940 | -0.17(-0.81%) |
Jan 09, 2009 | 20.74 | 20.94 | 19.39 | 20.27 | 2,056,996 | +0.44(+2.20%) |
Jan 08, 2009 | 19.24 | 20.32 | 18.70 | 19.83 | 4,021,369 | -1.23(-5.85%) |
Jan 07, 2009 | 21.21 | 21.42 | 20.54 | 21.06 | 2,150,777 | -0.61(-2.80%) |
Jan 06, 2009 | 22.48 | 22.51 | 21.48 | 21.67 | 1,695,845 | -0.52(-2.36%) |
Jan 05, 2009 | 22.82 | 23.14 | 21.98 | 22.19 | 1,997,791 | -0.72(-3.16%) |
Jan 02, 2009 | 21.66 | 23.04 | 20.91 | 22.92 | 0 | +1.21(+5.59%) |
Jan 01, 2009 | 20.76 | 21.77 | 20.76 | 21.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.76 | 21.77 | 20.76 | 21.70 | 662,796 | +0.90(+4.33%) |
Dec 30, 2008 | 19.92 | 20.80 | 19.91 | 20.80 | 577,482 | +0.95(+4.81%) |
Dec 29, 2008 | 20.14 | 20.14 | 19.52 | 19.85 | 594,755 | -0.25(-1.26%) |
Dec 26, 2008 | 20.18 | 20.23 | 19.81 | 20.10 | 0 | +0.10(+0.50%) |
Dec 24, 2008 | 20.09 | 20.28 | 19.87 | 20.00 | 616,033 | -0.06(-0.29%) |
Dec 23, 2008 | 20.38 | 20.44 | 19.97 | 20.06 | 1,274,457 | -0.22(-1.08%) |
Dec 22, 2008 | 21.03 | 21.07 | 19.85 | 20.28 | 961,050 | -0.74(-3.51%) |
Dec 19, 2008 | 20.87 | 21.23 | 20.43 | 21.01 | 1,523,213 | +0.39(+1.89%) |
Dec 18, 2008 | 20.64 | 20.94 | 20.27 | 20.63 | 929,567 | +0.05(+0.26%) |
Dec 17, 2008 | 19.50 | 20.89 | 19.49 | 20.57 | 1,178,713 | +0.95(+4.87%) |
Dec 16, 2008 | 19.31 | 19.67 | 19.09 | 19.62 | 1,499,853 | +0.61(+3.22%) |
Dec 15, 2008 | 19.41 | 19.56 | 18.78 | 19.01 | 1,047,662 | -0.26(-1.35%) |
Dec 12, 2008 | 18.48 | 19.48 | 18.42 | 19.26 | 0 | +0.32(+1.68%) |
Dec 11, 2008 | 20.36 | 20.64 | 18.60 | 18.95 | 1,316,919 | -1.53(-7.48%) |
Dec 10, 2008 | 20.21 | 21.13 | 19.97 | 20.48 | 1,051,156 | +0.51(+2.54%) |
Dec 09, 2008 | 20.84 | 21.21 | 19.93 | 19.97 | 1,039,115 | -0.98(-4.70%) |
Dec 08, 2008 | 20.39 | 21.30 | 20.27 | 20.96 | 981,019 | +1.23(+6.24%) |
Dec 05, 2008 | 18.76 | 19.80 | 18.11 | 19.72 | 0 | +0.77(+4.04%) |
Dec 04, 2008 | 19.02 | 19.70 | 18.49 | 18.96 | 1,130,979 | -0.28(-1.44%) |
Dec 03, 2008 | 18.63 | 19.32 | 18.25 | 19.23 | 846,247 | +0.39(+2.06%) |
Dec 02, 2008 | 19.03 | 19.36 | 18.37 | 18.85 | 1,134,683 | +0.13(+0.69%) |
Dec 01, 2008 | 19.99 | 20.01 | 18.67 | 18.72 | 1,319,377 | -1.68(-8.23%) |
Nov 28, 2008 | 19.66 | 20.40 | 19.45 | 20.40 | 388,985 | +0.68(+3.47%) |
Nov 26, 2008 | 18.52 | 20.24 | 18.41 | 19.71 | 995,417 | +0.80(+4.24%) |
Nov 25, 2008 | 18.14 | 19.03 | 17.93 | 18.91 | 1,807,170 | +0.98(+5.49%) |
Nov 24, 2008 | 16.98 | 18.29 | 16.76 | 17.93 | 1,269,573 | +1.10(+6.55%) |
Nov 21, 2008 | 17.02 | 17.14 | 15.95 | 16.82 | 1,634,108 | +0.12(+0.71%) |
Nov 20, 2008 | 17.09 | 18.15 | 16.52 | 16.71 | 2,204,445 | -0.45(-2.64%) |
Nov 19, 2008 | 18.10 | 18.27 | 17.16 | 17.16 | 800,552 | -0.89(-4.93%) |
Nov 18, 2008 | 18.78 | 18.88 | 17.46 | 18.05 | 1,687,715 | -0.70(-3.74%) |
Nov 17, 2008 | 19.34 | 19.78 | 18.70 | 18.75 | 987,732 | -0.68(-3.52%) |
Nov 14, 2008 | 19.25 | 20.46 | 18.86 | 19.44 | 0 | -0.05(-0.24%) |
Nov 13, 2008 | 18.69 | 19.52 | 17.50 | 19.48 | 1,077,696 | +0.87(+4.65%) |
Nov 12, 2008 | 18.81 | 18.89 | 18.37 | 18.62 | 1,230,362 | -0.63(-3.28%) |
Nov 11, 2008 | 19.32 | 19.90 | 18.84 | 19.25 | 423,684 | -0.36(-1.83%) |
Nov 10, 2008 | 20.39 | 20.44 | 19.42 | 19.61 | 263,476 | -0.32(-1.63%) |
Nov 07, 2008 | 19.83 | 20.27 | 19.48 | 19.93 | 0 | +0.29(+1.47%) |
Nov 06, 2008 | 20.27 | 20.60 | 19.59 | 19.64 | 434,083 | -0.71(-3.48%) |
Nov 05, 2008 | 21.51 | 21.55 | 20.31 | 20.35 | 681,591 | -1.51(-6.90%) |
Nov 04, 2008 | 21.64 | 21.97 | 21.11 | 21.86 | 608,644 | +0.49(+2.29%) |
Nov 03, 2008 | 20.90 | 22.15 | 20.77 | 21.37 | 936,164 | +0.24(+1.12%) |
Oct 31, 2008 | 20.91 | 21.41 | 20.46 | 21.13 | 0 | +0.29(+1.39%) |
Oct 30, 2008 | 21.07 | 21.44 | 20.48 | 20.84 | 600,370 | +0.25(+1.20%) |
Oct 29, 2008 | 20.38 | 21.52 | 20.05 | 20.60 | 852,060 | +0.21(+1.04%) |
Oct 28, 2008 | 18.93 | 20.39 | 18.21 | 20.38 | 853,733 | +1.76(+9.46%) |
Oct 27, 2008 | 19.32 | 19.93 | 18.62 | 18.62 | 907,952 | -1.03(-5.25%) |
Oct 24, 2008 | 18.93 | 20.49 | 18.65 | 19.65 | 0 | -0.49(-2.43%) |
Oct 23, 2008 | 20.19 | 20.70 | 19.37 | 20.14 | 1,565,992 | +0.02(+0.12%) |
Oct 22, 2008 | 20.64 | 20.98 | 19.30 | 20.12 | 956,575 | -1.09(-5.14%) |
Oct 21, 2008 | 21.82 | 22.16 | 20.80 | 21.21 | 1,835,522 | -1.84(-7.98%) |
Oct 20, 2008 | 22.36 | 23.05 | 22.11 | 23.05 | 786,983 | +0.78(+3.49%) |
Oct 17, 2008 | 21.76 | 23.07 | 21.51 | 22.27 | 0 | -0.16(-0.74%) |
Oct 16, 2008 | 21.80 | 22.53 | 20.47 | 22.43 | 848,741 | +0.74(+3.39%) |
Oct 15, 2008 | 23.61 | 23.61 | 21.55 | 21.70 | 421,992 | -1.87(-7.95%) |
Oct 14, 2008 | 24.95 | 25.15 | 22.97 | 23.57 | 750,568 | -0.56(-2.32%) |
Oct 13, 2008 | 24.24 | 24.63 | 23.66 | 24.13 | 1,066,942 | +0.62(+2.63%) |
Oct 10, 2008 | 20.98 | 24.62 | 20.47 | 23.51 | 0 | +1.73(+7.93%) |
Oct 09, 2008 | 22.92 | 23.57 | 21.56 | 21.79 | 846,299 | -0.97(-4.27%) |
Oct 08, 2008 | 22.09 | 23.37 | 21.32 | 22.76 | 1,965,497 | +0.08(+0.36%) |
Oct 07, 2008 | 24.51 | 24.61 | 22.56 | 22.68 | 898,272 | -1.57(-6.49%) |
Oct 06, 2008 | 23.72 | 24.25 | 22.72 | 24.25 | 1,366,838 | +0.09(+0.37%) |
Oct 03, 2008 | 24.69 | 25.26 | 24.12 | 24.16 | 0 | -0.29(-1.20%) |
Oct 02, 2008 | 25.04 | 25.13 | 23.78 | 24.46 | 1,295,278 | -0.61(-2.44%) |
Oct 01, 2008 | 27.16 | 27.39 | 24.97 | 25.07 | 1,465,093 | -2.08(-7.66%) |
Sep 30, 2008 | 27.39 | 27.39 | 26.74 | 27.15 | 797,621 | +0.19(+0.70%) |
Sep 29, 2008 | 27.36 | 28.16 | 26.85 | 26.96 | 1,068,247 | -0.70(-2.51%) |
Sep 26, 2008 | 27.29 | 27.83 | 27.26 | 27.66 | 0 | +0.09(+0.34%) |
Sep 25, 2008 | 27.33 | 27.88 | 27.05 | 27.56 | 726,909 | +0.34(+1.23%) |
Sep 24, 2008 | 27.89 | 27.89 | 27.00 | 27.23 | 1,017,342 | -0.76(-2.72%) |
Sep 23, 2008 | 28.15 | 28.52 | 27.73 | 27.99 | 835,351 | -0.11(-0.40%) |
Sep 22, 2008 | 29.17 | 29.49 | 28.03 | 28.10 | 778,014 | -1.40(-4.74%) |
Sep 19, 2008 | 30.40 | 31.63 | 29.10 | 29.49 | 0 | +0.38(+1.30%) |
Sep 18, 2008 | 30.18 | 30.22 | 27.71 | 29.12 | 2,121,191 | -0.72(-2.41%) |
Sep 17, 2008 | 30.02 | 31.26 | 29.72 | 29.84 | 1,851,753 | -0.58(-1.90%) |
Sep 16, 2008 | 28.66 | 30.74 | 28.61 | 30.41 | 1,338,525 | +1.22(+4.18%) |
Sep 15, 2008 | 28.29 | 29.67 | 27.79 | 29.19 | 798,797 | -0.29(-1.00%) |
Sep 12, 2008 | 28.55 | 29.70 | 28.32 | 29.49 | 0 | +0.68(+2.37%) |
Sep 11, 2008 | 28.64 | 28.99 | 28.31 | 28.81 | 846,583 | -0.20(-0.69%) |
Sep 10, 2008 | 28.64 | 29.11 | 28.41 | 29.01 | 792,784 | +0.47(+1.65%) |
Sep 09, 2008 | 29.26 | 29.71 | 28.43 | 28.53 | 770,075 | -0.90(-3.06%) |
Sep 08, 2008 | 29.29 | 29.65 | 28.60 | 29.44 | 763,987 | +1.03(+3.63%) |
Sep 05, 2008 | 29.41 | 29.41 | 28.00 | 28.40 | 0 | -0.93(-3.15%) |
Sep 04, 2008 | 30.23 | 30.30 | 28.95 | 29.33 | 538,450 | -1.21(-3.96%) |
Sep 03, 2008 | 30.10 | 30.63 | 30.04 | 30.54 | 769,658 | +0.32(+1.07%) |
Sep 02, 2008 | 30.71 | 31.31 | 29.95 | 30.21 | 509,701 | +0.20(+0.67%) |
Aug 29, 2008 | 30.57 | 30.76 | 30.01 | 30.01 | 0 | -0.71(-2.32%) |
Aug 28, 2008 | 29.97 | 30.75 | 29.80 | 30.73 | 314,496 | +0.92(+3.08%) |
Aug 27, 2008 | 29.36 | 29.94 | 29.06 | 29.81 | 225,304 | +0.46(+1.57%) |
Aug 26, 2008 | 29.38 | 29.48 | 29.02 | 29.35 | 229,857 | +0.03(+0.10%) |
Aug 25, 2008 | 29.88 | 29.88 | 29.09 | 29.32 | 241,656 | -0.77(-2.55%) |
Aug 22, 2008 | 29.55 | 30.08 | 29.42 | 30.08 | 0 | +0.61(+2.06%) |
Aug 21, 2008 | 29.21 | 29.67 | 29.03 | 29.48 | 328,726 | +0.03(+0.10%) |
Aug 20, 2008 | 29.83 | 29.99 | 29.26 | 29.45 | 380,618 | -0.23(-0.77%) |
Aug 19, 2008 | 30.05 | 30.11 | 29.48 | 29.68 | 470,792 | -0.45(-1.51%) |
Aug 18, 2008 | 30.44 | 30.47 | 29.92 | 30.13 | 395,873 | -0.24(-0.80%) |
Aug 15, 2008 | 29.70 | 30.86 | 29.70 | 30.37 | 0 | +0.17(+0.57%) |
Aug 14, 2008 | 29.32 | 30.54 | 29.14 | 30.20 | 1,133,502 | +0.67(+2.27%) |
Aug 13, 2008 | 29.09 | 29.61 | 28.65 | 29.53 | 880,305 | +0.35(+1.21%) |
Aug 12, 2008 | 28.89 | 29.29 | 28.57 | 29.18 | 527,759 | +0.05(+0.18%) |
Aug 11, 2008 | 28.62 | 29.85 | 28.33 | 29.12 | 478,002 | +0.53(+1.85%) |
Aug 08, 2008 | 27.60 | 28.66 | 27.39 | 28.59 | 380,989 | +1.11(+4.03%) |
Aug 07, 2008 | 27.75 | 27.99 | 27.44 | 27.49 | 425,128 | -0.72(-2.55%) |
Aug 06, 2008 | 28.04 | 28.33 | 27.62 | 28.20 | 378,982 | -0.18(-0.62%) |
Aug 05, 2008 | 27.86 | 28.45 | 27.56 | 28.38 | 756,386 | +0.77(+2.77%) |
Aug 04, 2008 | 27.30 | 27.99 | 27.13 | 27.61 | 1,078,132 | +0.37(+1.36%) |
Aug 01, 2008 | 28.11 | 28.11 | 27.15 | 27.24 | 921,082 | -0.87(-3.08%) |
Jul 31, 2008 | 28.00 | 28.64 | 27.82 | 28.11 | 690,585 | -0.05(-0.17%) |
Jul 30, 2008 | 27.97 | 28.55 | 27.71 | 28.16 | 608,605 | +0.21(+0.74%) |
Jul 29, 2008 | 27.95 | 28.12 | 26.99 | 27.95 | 916,938 | +1.05(+3.92%) |
Jul 28, 2008 | 27.27 | 27.27 | 26.62 | 26.90 | 824,938 | -0.31(-1.15%) |
Jul 25, 2008 | 27.81 | 27.81 | 26.91 | 27.21 | 1,626,762 | -0.41(-1.49%) |
Jul 24, 2008 | 28.79 | 28.86 | 27.60 | 27.62 | 1,086,041 | -1.21(-4.21%) |
Jul 23, 2008 | 28.71 | 29.49 | 28.58 | 28.83 | 787,552 | +0.09(+0.31%) |
Jul 22, 2008 | 27.82 | 28.81 | 27.64 | 28.75 | 1,101,593 | +0.71(+2.52%) |
Jul 21, 2008 | 28.33 | 28.58 | 27.54 | 28.04 | 849,652 | -0.14(-0.50%) |
Jul 18, 2008 | 28.06 | 28.56 | 27.76 | 28.18 | 875,778 | +0.21(+0.74%) |
Jul 17, 2008 | 27.60 | 28.16 | 27.01 | 27.97 | 1,574,631 | +0.46(+1.67%) |
Jul 16, 2008 | 26.38 | 27.65 | 26.32 | 27.51 | 1,756,822 | +1.22(+4.64%) |
Jul 15, 2008 | 26.39 | 26.89 | 25.51 | 26.29 | 2,691,451 | -0.29(-1.11%) |
Jul 14, 2008 | 26.95 | 27.13 | 26.56 | 26.59 | 1,195,884 | -0.14(-0.51%) |
Jul 11, 2008 | 26.44 | 27.11 | 26.01 | 26.72 | 1,967,063 | +0.12(+0.47%) |
Jul 10, 2008 | 26.44 | 26.98 | 26.29 | 26.60 | 1,388,679 | +0.23(+0.87%) |
Jul 09, 2008 | 27.11 | 27.14 | 26.28 | 26.37 | 1,775,383 | -0.75(-2.78%) |
Jul 08, 2008 | 25.91 | 27.34 | 25.70 | 27.13 | 2,240,944 | +1.17(+4.52%) |
Jul 07, 2008 | 25.79 | 26.21 | 25.60 | 25.95 | 1,870,897 | +0.50(+1.94%) |
Jul 04, 2008 | 25.26 | 26.00 | 25.25 | 25.46 | 1,161,328 | +0.00(+0.00%) |
Jul 03, 2008 | 25.26 | 26.00 | 25.25 | 25.46 | 1,161,328 | +0.21(+0.84%) |
Jul 02, 2008 | 24.50 | 26.18 | 24.50 | 25.25 | 3,211,986 | +0.24(+0.97%) |
Jul 01, 2008 | 27.30 | 27.58 | 24.56 | 25.00 | 3,178,314 | -0.99(-3.81%) |
Jun 30, 2008 | 26.08 | 26.62 | 25.86 | 25.99 | 1,743,730 | -0.58(-2.20%) |
Jun 27, 2008 | 26.85 | 27.33 | 26.06 | 26.58 | 1,431,252 | -0.19(-0.70%) |
Jun 26, 2008 | 27.23 | 27.43 | 26.75 | 26.77 | 1,136,674 | -0.96(-3.46%) |
Jun 25, 2008 | 27.33 | 27.98 | 27.27 | 27.73 | 1,317,168 | +0.31(+1.12%) |
Jun 24, 2008 | 28.16 | 28.29 | 27.33 | 27.42 | 1,334,164 | -0.81(-2.88%) |
Jun 23, 2008 | 28.71 | 29.01 | 28.12 | 28.23 | 657,417 | -0.40(-1.40%) |
Jun 20, 2008 | 29.18 | 29.32 | 28.52 | 28.63 | 1,234,728 | -0.72(-2.45%) |
Jun 19, 2008 | 29.39 | 29.58 | 29.18 | 29.35 | 1,119,482 | +0.01(+0.02%) |
Jun 18, 2008 | 28.90 | 29.58 | 28.88 | 29.35 | 1,030,650 | +0.13(+0.44%) |
Jun 17, 2008 | 29.35 | 29.44 | 28.96 | 29.22 | 925,583 | +0.14(+0.47%) |
Jun 16, 2008 | 29.06 | 29.21 | 28.75 | 29.08 | 974,348 | -0.08(-0.28%) |
Jun 13, 2008 | 29.44 | 29.69 | 28.78 | 29.16 | 1,841,184 | -0.04(-0.12%) |
Jun 12, 2008 | 30.17 | 30.35 | 29.06 | 29.20 | 1,636,743 | -0.76(-2.54%) |
Jun 11, 2008 | 30.74 | 30.91 | 29.92 | 29.96 | 742,324 | -0.74(-2.42%) |
Jun 10, 2008 | 30.89 | 31.09 | 30.60 | 30.70 | 697,335 | -0.09(-0.29%) |
Jun 09, 2008 | 31.12 | 31.30 | 30.46 | 30.79 | 499,180 | -0.23(-0.74%) |
Jun 06, 2008 | 31.50 | 31.60 | 30.89 | 31.02 | 976,661 | -0.65(-2.07%) |
Jun 05, 2008 | 31.58 | 31.78 | 31.22 | 31.68 | 666,898 | +0.27(+0.86%) |
Jun 04, 2008 | 31.33 | 31.48 | 31.04 | 31.40 | 587,116 | -0.05(-0.15%) |
Jun 03, 2008 | 31.50 | 31.72 | 30.96 | 31.45 | 629,649 | +0.07(+0.23%) |