Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.03 | 18.27 | 17.02 | 17.30 | 0 | -0.53(-2.96%) |
Jan 29, 2009 | 19.12 | 19.30 | 17.64 | 17.82 | 992,286 | -1.72(-8.81%) |
Jan 28, 2009 | 18.56 | 19.72 | 18.49 | 19.55 | 1,190,954 | +1.42(+7.85%) |
Jan 27, 2009 | 17.72 | 18.16 | 17.51 | 18.12 | 410,373 | +0.57(+3.27%) |
Jan 26, 2009 | 17.70 | 17.96 | 16.97 | 17.55 | 372,278 | -0.03(-0.17%) |
Jan 23, 2009 | 16.81 | 17.63 | 16.52 | 17.58 | 602,695 | +0.41(+2.39%) |
Jan 22, 2009 | 17.36 | 18.04 | 16.95 | 17.17 | 1,074,268 | -0.69(-3.87%) |
Jan 21, 2009 | 16.35 | 17.88 | 16.18 | 17.86 | 1,442,420 | +1.65(+10.19%) |
Jan 20, 2009 | 17.78 | 18.04 | 15.96 | 16.21 | 1,339,592 | -2.09(-11.42%) |
Jan 16, 2009 | 17.95 | 18.44 | 17.45 | 18.30 | 0 | +0.66(+3.72%) |
Jan 15, 2009 | 17.14 | 18.08 | 16.56 | 17.64 | 1,254,225 | +0.50(+2.90%) |
Jan 14, 2009 | 16.83 | 17.48 | 16.79 | 17.14 | 1,546,073 | -0.35(-1.98%) |
Jan 13, 2009 | 17.27 | 17.61 | 16.76 | 17.49 | 1,884,055 | -0.02(-0.10%) |
Jan 12, 2009 | 18.26 | 18.40 | 17.29 | 17.51 | 1,594,290 | -0.74(-4.07%) |
Jan 09, 2009 | 19.00 | 19.02 | 18.16 | 18.25 | 1,241,503 | -0.54(-2.87%) |
Jan 08, 2009 | 19.26 | 19.26 | 18.68 | 18.79 | 1,049,815 | -0.37(-1.96%) |
Jan 07, 2009 | 19.34 | 19.70 | 19.06 | 19.16 | 1,403,847 | -0.71(-3.57%) |
Jan 06, 2009 | 19.77 | 20.08 | 18.73 | 19.87 | 1,355,204 | +0.29(+1.50%) |
Jan 05, 2009 | 20.19 | 20.58 | 19.54 | 19.58 | 1,104,731 | -0.84(-4.10%) |
Jan 02, 2009 | 21.81 | 21.95 | 20.36 | 20.42 | 0 | -1.34(-6.16%) |
Jan 01, 2009 | 20.55 | 22.05 | 20.47 | 21.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.55 | 22.05 | 20.47 | 21.76 | 862,528 | +0.94(+4.53%) |
Dec 30, 2008 | 19.40 | 20.83 | 19.40 | 20.82 | 793,174 | +1.21(+6.18%) |
Dec 29, 2008 | 20.60 | 20.60 | 19.23 | 19.60 | 729,020 | -1.18(-5.66%) |
Dec 26, 2008 | 20.79 | 21.01 | 20.15 | 20.78 | 0 | +0.19(+0.94%) |
Dec 24, 2008 | 20.60 | 20.69 | 20.10 | 20.59 | 379,893 | +0.11(+0.51%) |
Dec 23, 2008 | 21.37 | 21.64 | 20.31 | 20.48 | 904,379 | -0.70(-3.32%) |
Dec 22, 2008 | 22.07 | 22.07 | 20.00 | 21.18 | 876,311 | -0.91(-4.13%) |
Dec 19, 2008 | 21.04 | 22.12 | 20.80 | 22.10 | 1,421,655 | +1.46(+7.06%) |
Dec 18, 2008 | 22.26 | 22.65 | 20.52 | 20.64 | 1,433,960 | -1.64(-7.36%) |
Dec 17, 2008 | 20.58 | 23.01 | 20.08 | 22.28 | 946,478 | +1.41(+6.76%) |
Dec 16, 2008 | 19.18 | 21.11 | 18.80 | 20.87 | 1,937,509 | +2.15(+11.48%) |
Dec 15, 2008 | 19.94 | 20.28 | 18.15 | 18.72 | 845,883 | -1.21(-6.08%) |
Dec 12, 2008 | 17.52 | 19.97 | 17.52 | 19.93 | 0 | +1.73(+9.52%) |
Dec 11, 2008 | 21.54 | 21.59 | 17.99 | 18.20 | 1,798,346 | -3.92(-17.73%) |
Dec 10, 2008 | 21.03 | 22.13 | 20.38 | 22.12 | 792,877 | +1.46(+7.09%) |
Dec 09, 2008 | 22.38 | 22.99 | 20.28 | 20.66 | 1,276,480 | -2.34(-10.18%) |
Dec 08, 2008 | 22.62 | 23.26 | 21.70 | 23.00 | 1,410,309 | +0.80(+3.59%) |
Dec 05, 2008 | 19.33 | 22.20 | 19.21 | 22.20 | 0 | +2.55(+12.96%) |
Dec 04, 2008 | 20.77 | 22.01 | 19.11 | 19.66 | 1,233,351 | -1.39(-6.62%) |
Dec 03, 2008 | 19.22 | 21.45 | 18.74 | 21.05 | 1,226,122 | +1.20(+6.05%) |
Dec 02, 2008 | 17.28 | 20.09 | 17.08 | 19.85 | 1,709,992 | +3.12(+18.66%) |
Dec 01, 2008 | 20.43 | 21.44 | 16.59 | 16.73 | 1,871,835 | -4.95(-22.85%) |
Nov 28, 2008 | 21.76 | 22.52 | 21.25 | 21.68 | 645,250 | -0.16(-0.72%) |
Nov 26, 2008 | 20.49 | 21.97 | 19.79 | 21.84 | 1,127,446 | +1.20(+5.82%) |
Nov 25, 2008 | 19.31 | 20.80 | 18.87 | 20.64 | 1,602,438 | +1.73(+9.13%) |
Nov 24, 2008 | 15.98 | 19.13 | 15.58 | 18.91 | 1,560,025 | +3.54(+23.05%) |
Nov 21, 2008 | 14.38 | 15.87 | 13.88 | 15.37 | 1,904,628 | +1.29(+9.19%) |
Nov 20, 2008 | 15.80 | 16.61 | 13.84 | 14.08 | 1,256,638 | -1.69(-10.73%) |
Nov 19, 2008 | 17.37 | 17.37 | 15.68 | 15.77 | 1,140,490 | -1.80(-10.23%) |
Nov 18, 2008 | 16.93 | 17.71 | 16.69 | 17.57 | 1,096,566 | +0.60(+3.56%) |
Nov 17, 2008 | 17.12 | 18.09 | 16.80 | 16.96 | 996,868 | -0.32(-1.86%) |
Nov 14, 2008 | 19.11 | 19.22 | 17.27 | 17.28 | 0 | -2.18(-11.22%) |
Nov 13, 2008 | 18.33 | 19.98 | 17.73 | 19.47 | 2,105,574 | +1.43(+7.95%) |
Nov 12, 2008 | 17.59 | 18.47 | 17.34 | 18.03 | 928,972 | -0.05(-0.29%) |
Nov 11, 2008 | 17.57 | 18.85 | 16.99 | 18.09 | 804,142 | +0.36(+2.01%) |
Nov 10, 2008 | 19.58 | 19.58 | 17.57 | 17.73 | 693,211 | -1.33(-6.97%) |
Nov 07, 2008 | 18.97 | 19.16 | 17.71 | 19.06 | 0 | +0.04(+0.22%) |
Nov 06, 2008 | 19.86 | 19.86 | 18.94 | 19.02 | 628,786 | -0.74(-3.76%) |
Nov 05, 2008 | 21.00 | 21.31 | 19.50 | 19.76 | 915,902 | -1.73(-8.06%) |
Nov 04, 2008 | 21.08 | 21.66 | 20.48 | 21.49 | 795,567 | +0.82(+3.97%) |
Nov 03, 2008 | 20.49 | 21.47 | 20.17 | 20.68 | 537,677 | +0.04(+0.20%) |
Oct 31, 2008 | 19.14 | 20.70 | 18.72 | 20.63 | 0 | +1.33(+6.89%) |
Oct 30, 2008 | 20.15 | 20.15 | 18.73 | 19.30 | 940,335 | -0.29(-1.49%) |
Oct 29, 2008 | 21.67 | 21.67 | 19.22 | 19.60 | 1,553,793 | -1.66(-7.82%) |
Oct 28, 2008 | 19.01 | 21.37 | 18.20 | 21.26 | 954,056 | +3.00(+16.45%) |
Oct 27, 2008 | 20.03 | 20.63 | 18.10 | 18.26 | 716,368 | -2.01(-9.91%) |
Oct 24, 2008 | 19.59 | 21.30 | 19.59 | 20.27 | 0 | -1.19(-5.57%) |
Oct 23, 2008 | 22.67 | 22.86 | 19.82 | 21.46 | 920,260 | -1.08(-4.78%) |
Oct 22, 2008 | 23.43 | 24.02 | 21.50 | 22.54 | 881,639 | -1.67(-6.89%) |
Oct 21, 2008 | 24.77 | 25.09 | 23.96 | 24.21 | 445,383 | -0.82(-3.28%) |
Oct 20, 2008 | 24.58 | 25.04 | 23.84 | 25.03 | 354,084 | +0.33(+1.35%) |
Oct 17, 2008 | 23.85 | 25.71 | 23.46 | 24.69 | 0 | +0.12(+0.48%) |
Oct 16, 2008 | 23.43 | 24.86 | 22.55 | 24.57 | 1,158,749 | +1.19(+5.08%) |
Oct 15, 2008 | 26.43 | 26.47 | 22.83 | 23.39 | 1,611,399 | -2.66(-10.21%) |
Oct 14, 2008 | 29.02 | 29.02 | 24.84 | 26.04 | 1,355,197 | -2.06(-7.33%) |
Oct 13, 2008 | 26.09 | 28.11 | 24.46 | 28.11 | 1,242,647 | +2.93(+11.63%) |
Oct 10, 2008 | 20.51 | 25.18 | 20.22 | 25.18 | 0 | +3.14(+14.24%) |
Oct 09, 2008 | 25.66 | 25.68 | 22.04 | 22.04 | 1,102,103 | -2.58(-10.49%) |
Oct 08, 2008 | 23.48 | 25.93 | 23.41 | 24.62 | 1,017,463 | +0.67(+2.81%) |
Oct 07, 2008 | 25.02 | 25.96 | 23.95 | 23.95 | 831,973 | -1.05(-4.22%) |
Oct 06, 2008 | 25.82 | 26.28 | 24.49 | 25.00 | 620,545 | -1.46(-5.53%) |
Oct 03, 2008 | 26.99 | 27.74 | 26.14 | 26.47 | 0 | +0.04(+0.13%) |
Oct 02, 2008 | 28.11 | 28.11 | 26.38 | 26.43 | 619,037 | -1.87(-6.62%) |
Oct 01, 2008 | 28.22 | 28.50 | 28.02 | 28.30 | 484,202 | -0.47(-1.63%) |
Sep 30, 2008 | 29.77 | 29.77 | 28.28 | 28.77 | 1,088,602 | +0.16(+0.57%) |
Sep 29, 2008 | 29.14 | 30.60 | 28.61 | 28.61 | 422,296 | -1.47(-4.89%) |
Sep 26, 2008 | 28.49 | 30.09 | 28.49 | 30.08 | 0 | +0.57(+1.92%) |
Sep 25, 2008 | 29.74 | 29.83 | 29.22 | 29.51 | 531,699 | +0.19(+0.64%) |
Sep 24, 2008 | 29.27 | 29.56 | 28.81 | 29.32 | 360,856 | +0.05(+0.18%) |
Sep 23, 2008 | 28.23 | 29.81 | 27.29 | 29.27 | 515,295 | +1.05(+3.71%) |
Sep 22, 2008 | 29.72 | 30.76 | 28.11 | 28.22 | 1,070,895 | -1.66(-5.55%) |
Sep 19, 2008 | 31.03 | 31.08 | 26.35 | 29.88 | 0 | +0.02(+0.08%) |
Sep 18, 2008 | 27.85 | 30.35 | 27.00 | 29.86 | 1,292,245 | +2.51(+9.19%) |
Sep 17, 2008 | 27.60 | 28.49 | 27.34 | 27.34 | 818,532 | -1.07(-3.75%) |
Sep 16, 2008 | 27.09 | 28.41 | 26.47 | 28.41 | 1,292,768 | +1.57(+5.85%) |
Sep 15, 2008 | 27.54 | 28.24 | 26.84 | 26.84 | 883,612 | -1.74(-6.10%) |
Sep 12, 2008 | 28.06 | 28.59 | 27.96 | 28.59 | 0 | +0.13(+0.45%) |
Sep 11, 2008 | 28.49 | 28.67 | 27.83 | 28.46 | 513,810 | -0.44(-1.52%) |
Sep 10, 2008 | 28.98 | 29.37 | 28.20 | 28.90 | 490,359 | +0.08(+0.26%) |
Sep 09, 2008 | 30.07 | 30.07 | 28.68 | 28.82 | 721,193 | -1.15(-3.83%) |
Sep 08, 2008 | 30.15 | 30.72 | 29.22 | 29.97 | 836,550 | +1.42(+4.98%) |
Sep 05, 2008 | 28.22 | 28.59 | 27.92 | 28.54 | 0 | +0.18(+0.64%) |
Sep 04, 2008 | 29.22 | 29.22 | 28.36 | 28.36 | 554,330 | -0.85(-2.93%) |
Sep 03, 2008 | 29.10 | 29.22 | 28.42 | 29.22 | 748,211 | -0.04(-0.14%) |
Sep 02, 2008 | 29.83 | 30.32 | 28.76 | 29.26 | 372,850 | -0.11(-0.38%) |
Aug 29, 2008 | 29.69 | 29.85 | 29.10 | 29.37 | 0 | -0.32(-1.06%) |
Aug 28, 2008 | 29.45 | 29.74 | 29.05 | 29.69 | 741,550 | +0.53(+1.81%) |
Aug 27, 2008 | 28.84 | 29.39 | 28.75 | 29.16 | 376,320 | +0.18(+0.61%) |
Aug 26, 2008 | 29.21 | 29.48 | 28.51 | 28.98 | 836,461 | -0.27(-0.92%) |
Aug 25, 2008 | 30.17 | 30.27 | 29.08 | 29.25 | 616,054 | -1.01(-3.35%) |
Aug 22, 2008 | 29.86 | 30.61 | 29.41 | 30.27 | 0 | +0.87(+2.95%) |
Aug 21, 2008 | 29.38 | 29.74 | 28.97 | 29.40 | 620,841 | -0.52(-1.72%) |
Aug 20, 2008 | 30.34 | 30.71 | 29.31 | 29.91 | 706,358 | -0.34(-1.12%) |
Aug 19, 2008 | 31.37 | 31.37 | 29.87 | 30.25 | 631,983 | -0.71(-2.31%) |
Aug 18, 2008 | 31.44 | 31.51 | 30.52 | 30.97 | 511,986 | -0.39(-1.25%) |
Aug 15, 2008 | 31.74 | 32.43 | 30.91 | 31.36 | 0 | -0.35(-1.11%) |
Aug 14, 2008 | 31.30 | 32.02 | 30.79 | 31.71 | 728,284 | +0.19(+0.61%) |
Aug 13, 2008 | 31.82 | 31.82 | 30.61 | 31.52 | 414,170 | +0.05(+0.17%) |
Aug 12, 2008 | 31.76 | 32.07 | 30.99 | 31.47 | 660,480 | -0.74(-2.29%) |
Aug 11, 2008 | 31.77 | 32.30 | 31.59 | 32.20 | 897,532 | +0.18(+0.55%) |
Aug 08, 2008 | 30.49 | 32.05 | 30.06 | 32.03 | 610,551 | +1.49(+4.89%) |
Aug 07, 2008 | 30.42 | 31.21 | 30.21 | 30.54 | 638,780 | -0.22(-0.70%) |
Aug 06, 2008 | 31.15 | 31.15 | 30.35 | 30.75 | 543,470 | -0.54(-1.74%) |
Aug 05, 2008 | 29.69 | 31.50 | 29.69 | 31.30 | 887,371 | +1.28(+4.27%) |
Aug 04, 2008 | 30.49 | 30.81 | 29.38 | 30.01 | 809,035 | -0.73(-2.36%) |
Aug 01, 2008 | 32.39 | 32.39 | 30.14 | 30.74 | 1,592,970 | -2.91(-8.65%) |
Jul 31, 2008 | 34.49 | 34.50 | 33.29 | 33.65 | 515,161 | -0.76(-2.20%) |
Jul 30, 2008 | 34.87 | 34.90 | 33.22 | 34.41 | 590,448 | -0.31(-0.89%) |
Jul 29, 2008 | 34.72 | 34.73 | 33.55 | 34.72 | 982,558 | +1.45(+4.35%) |
Jul 28, 2008 | 33.45 | 34.14 | 33.01 | 33.27 | 631,585 | -0.57(-1.70%) |
Jul 25, 2008 | 32.61 | 33.92 | 32.23 | 33.84 | 627,292 | +1.24(+3.79%) |
Jul 24, 2008 | 34.40 | 34.41 | 32.36 | 32.61 | 715,361 | -1.84(-5.34%) |
Jul 23, 2008 | 34.77 | 35.52 | 33.46 | 34.45 | 1,088,360 | -0.45(-1.29%) |
Jul 22, 2008 | 33.25 | 34.99 | 32.92 | 34.90 | 660,436 | +1.45(+4.32%) |
Jul 21, 2008 | 32.89 | 33.45 | 32.53 | 33.45 | 455,071 | +0.63(+1.91%) |
Jul 18, 2008 | 32.14 | 32.94 | 31.28 | 32.82 | 514,814 | +0.19(+0.57%) |
Jul 17, 2008 | 32.79 | 32.84 | 31.75 | 32.64 | 876,884 | +0.05(+0.14%) |
Jul 16, 2008 | 30.76 | 32.63 | 30.34 | 32.59 | 747,851 | +1.90(+6.20%) |
Jul 15, 2008 | 30.96 | 32.02 | 30.49 | 30.69 | 719,816 | -0.38(-1.23%) |
Jul 14, 2008 | 32.20 | 32.44 | 30.74 | 31.07 | 743,817 | -0.57(-1.81%) |
Jul 11, 2008 | 30.71 | 32.39 | 30.34 | 31.64 | 753,316 | +0.25(+0.80%) |
Jul 10, 2008 | 30.30 | 31.71 | 30.06 | 31.39 | 508,671 | +0.97(+3.18%) |
Jul 09, 2008 | 32.79 | 32.91 | 30.39 | 30.42 | 797,208 | -2.54(-7.71%) |
Jul 08, 2008 | 30.13 | 32.97 | 29.93 | 32.97 | 666,507 | +2.77(+9.17%) |
Jul 07, 2008 | 31.06 | 32.20 | 29.91 | 30.20 | 505,217 | -0.69(-2.22%) |
Jul 04, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.00(+0.00%) |
Jul 03, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.14(+0.46%) |
Jul 02, 2008 | 31.09 | 31.25 | 30.66 | 30.74 | 511,490 | -0.11(-0.36%) |
Jul 01, 2008 | 29.62 | 30.87 | 29.62 | 30.85 | 792,233 | +0.97(+3.23%) |
Jun 30, 2008 | 29.86 | 30.39 | 29.50 | 29.89 | 1,111,033 | +0.70(+2.39%) |
Jun 27, 2008 | 29.56 | 29.72 | 29.14 | 29.19 | 1,114,500 | -0.23(-0.80%) |
Jun 26, 2008 | 30.03 | 30.66 | 29.29 | 29.42 | 677,774 | -1.22(-3.99%) |
Jun 25, 2008 | 30.58 | 31.58 | 30.34 | 30.65 | 713,984 | -0.11(-0.34%) |
Jun 24, 2008 | 30.30 | 31.03 | 30.09 | 30.75 | 629,636 | +0.30(+0.98%) |
Jun 23, 2008 | 31.94 | 32.33 | 30.45 | 30.45 | 724,798 | -1.27(-4.01%) |
Jun 20, 2008 | 32.03 | 32.30 | 31.47 | 31.72 | 851,275 | -0.60(-1.85%) |
Jun 19, 2008 | 32.20 | 32.47 | 31.85 | 32.32 | 489,416 | +0.39(+1.21%) |
Jun 18, 2008 | 33.07 | 33.18 | 31.83 | 31.93 | 725,430 | -1.14(-3.45%) |
Jun 17, 2008 | 33.78 | 33.86 | 33.06 | 33.08 | 540,949 | -0.64(-1.89%) |
Jun 16, 2008 | 32.91 | 33.71 | 32.72 | 33.71 | 534,895 | +0.88(+2.69%) |
Jun 13, 2008 | 32.49 | 32.83 | 32.23 | 32.83 | 619,036 | +0.47(+1.45%) |
Jun 12, 2008 | 31.78 | 32.61 | 31.78 | 32.36 | 513,232 | +0.63(+1.97%) |
Jun 11, 2008 | 32.23 | 32.44 | 31.74 | 31.74 | 536,878 | -0.56(-1.74%) |
Jun 10, 2008 | 32.09 | 32.65 | 31.45 | 32.30 | 400,372 | +0.37(+1.16%) |
Jun 09, 2008 | 32.66 | 32.78 | 31.81 | 31.93 | 629,110 | -0.37(-1.16%) |
Jun 06, 2008 | 33.11 | 33.42 | 32.23 | 32.30 | 594,974 | -1.04(-3.11%) |
Jun 05, 2008 | 32.75 | 33.34 | 32.74 | 33.34 | 471,176 | +0.55(+1.68%) |
Jun 04, 2008 | 32.53 | 33.32 | 32.41 | 32.79 | 558,209 | +0.02(+0.05%) |
Jun 03, 2008 | 33.00 | 33.55 | 32.52 | 32.77 | 804,430 | -0.03(-0.09%) |
Jun 02, 2008 | 32.84 | 32.91 | 32.30 | 32.80 | 846,698 | +0.02(+0.07%) |
May 30, 2008 | 32.70 | 32.91 | 32.56 | 32.78 | 626,661 | -0.08(-0.23%) |
May 29, 2008 | 32.54 | 32.86 | 32.44 | 32.85 | 516,996 | +0.28(+0.86%) |
May 28, 2008 | 32.84 | 32.84 | 32.32 | 32.57 | 542,865 | +0.05(+0.16%) |
May 27, 2008 | 31.97 | 32.75 | 31.97 | 32.52 | 470,502 | +0.52(+1.63%) |
May 26, 2008 | 31.89 | 32.12 | 31.69 | 32.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.89 | 32.12 | 31.69 | 32.00 | 571,711 | +0.09(+0.28%) |
May 22, 2008 | 31.63 | 32.02 | 31.62 | 31.91 | 655,738 | +0.18(+0.55%) |
May 21, 2008 | 32.44 | 32.64 | 31.67 | 31.74 | 461,809 | -0.74(-2.29%) |
May 20, 2008 | 32.46 | 32.65 | 32.21 | 32.48 | 416,429 | -0.06(-0.18%) |
May 19, 2008 | 31.87 | 32.61 | 31.72 | 32.54 | 520,569 | +0.04(+0.11%) |
May 16, 2008 | 32.90 | 33.04 | 32.00 | 32.50 | 449,237 | -0.18(-0.56%) |
May 15, 2008 | 32.56 | 32.73 | 31.89 | 32.68 | 267,638 | -0.02(-0.07%) |
May 14, 2008 | 32.60 | 32.99 | 32.35 | 32.71 | 314,759 | +0.04(+0.13%) |
May 13, 2008 | 32.57 | 32.73 | 32.29 | 32.67 | 263,088 | +0.08(+0.23%) |
May 12, 2008 | 31.85 | 32.63 | 31.84 | 32.59 | 685,692 | +0.92(+2.90%) |
May 09, 2008 | 31.47 | 31.97 | 31.17 | 31.67 | 421,618 | -0.02(-0.07%) |
May 08, 2008 | 31.68 | 32.22 | 31.36 | 31.69 | 487,063 | -0.15(-0.48%) |
May 07, 2008 | 32.74 | 32.74 | 31.63 | 31.85 | 579,825 | -0.67(-2.07%) |
May 06, 2008 | 32.49 | 32.71 | 32.11 | 32.52 | 625,129 | +0.03(+0.09%) |
May 05, 2008 | 31.94 | 32.51 | 31.16 | 32.49 | 870,403 | +0.12(+0.38%) |
May 02, 2008 | 32.37 | 33.25 | 32.26 | 32.37 | 766,832 | +0.43(+1.36%) |
May 01, 2008 | 30.94 | 32.14 | 30.74 | 31.93 | 519,389 | +1.19(+3.89%) |
Apr 30, 2008 | 31.26 | 31.93 | 30.65 | 30.74 | 554,195 | -0.65(-2.07%) |
Apr 29, 2008 | 32.36 | 32.36 | 31.24 | 31.39 | 321,671 | -0.71(-2.23%) |
Apr 28, 2008 | 31.91 | 32.17 | 31.36 | 32.10 | 443,957 | +0.35(+1.09%) |
Apr 25, 2008 | 31.88 | 32.03 | 31.19 | 31.76 | 691,186 | +0.29(+0.91%) |
Apr 24, 2008 | 31.00 | 31.54 | 30.75 | 31.47 | 699,298 | +0.69(+2.23%) |
Apr 23, 2008 | 30.45 | 31.02 | 30.34 | 30.79 | 335,173 | +0.49(+1.60%) |
Apr 22, 2008 | 30.91 | 30.93 | 29.95 | 30.30 | 390,712 | -0.69(-2.23%) |
Apr 21, 2008 | 31.15 | 31.50 | 30.88 | 30.99 | 332,189 | -0.44(-1.40%) |
Apr 18, 2008 | 31.80 | 31.82 | 31.04 | 31.43 | 421,102 | -0.11(-0.33%) |
Apr 17, 2008 | 31.55 | 31.94 | 31.32 | 31.54 | 348,633 | -0.19(-0.61%) |
Apr 16, 2008 | 30.94 | 31.73 | 30.45 | 31.73 | 410,787 | +1.41(+4.65%) |
Apr 15, 2008 | 29.36 | 30.32 | 29.36 | 30.32 | 359,056 | +0.89(+3.02%) |
Apr 14, 2008 | 29.67 | 30.01 | 29.28 | 29.43 | 454,084 | +0.06(+0.22%) |
Apr 11, 2008 | 29.64 | 29.90 | 29.26 | 29.36 | 408,604 | -0.80(-2.64%) |
Apr 10, 2008 | 30.04 | 30.28 | 29.74 | 30.16 | 506,563 | +0.24(+0.80%) |
Apr 09, 2008 | 31.20 | 31.20 | 29.92 | 29.92 | 485,147 | -1.08(-3.49%) |
Apr 08, 2008 | 31.04 | 31.21 | 30.79 | 31.00 | 354,072 | -0.17(-0.54%) |
Apr 07, 2008 | 31.56 | 31.78 | 30.68 | 31.17 | 347,574 | -0.11(-0.34%) |
Apr 04, 2008 | 31.68 | 31.91 | 31.20 | 31.28 | 500,743 | -0.40(-1.28%) |
Apr 03, 2008 | 31.24 | 31.81 | 30.85 | 31.68 | 443,188 | +0.36(+1.14%) |
Apr 02, 2008 | 31.19 | 31.47 | 30.54 | 31.33 | 492,887 | -0.02(-0.06%) |
Apr 01, 2008 | 29.46 | 31.34 | 29.46 | 31.34 | 665,486 | +2.16(+7.40%) |
Mar 31, 2008 | 28.63 | 30.28 | 28.18 | 29.18 | 797,320 | -0.37(-1.25%) |
Mar 28, 2008 | 30.23 | 30.55 | 29.39 | 29.55 | 405,957 | -0.68(-2.25%) |
Mar 27, 2008 | 30.84 | 31.07 | 30.18 | 30.23 | 519,358 | -0.53(-1.71%) |
Mar 26, 2008 | 31.85 | 31.85 | 30.68 | 30.76 | 471,258 | -1.09(-3.44%) |
Mar 25, 2008 | 31.25 | 32.03 | 31.06 | 31.85 | 665,209 | +0.66(+2.12%) |
Mar 24, 2008 | 30.99 | 31.54 | 30.81 | 31.19 | 524,982 | +0.25(+0.79%) |
Mar 21, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.00(+0.00%) |
Mar 20, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.63(+2.09%) |
Mar 19, 2008 | 30.27 | 30.92 | 29.74 | 30.31 | 748,723 | +0.16(+0.54%) |
Mar 18, 2008 | 29.46 | 30.39 | 28.63 | 30.15 | 1,220,529 | +1.00(+3.43%) |
Mar 17, 2008 | 28.30 | 29.53 | 27.91 | 29.15 | 701,197 | +0.07(+0.24%) |
Mar 14, 2008 | 29.18 | 29.81 | 27.78 | 29.08 | 738,598 | -0.27(-0.92%) |
Mar 13, 2008 | 28.47 | 29.50 | 27.96 | 29.35 | 605,264 | +0.18(+0.62%) |
Mar 12, 2008 | 28.67 | 29.97 | 28.67 | 29.17 | 805,242 | +0.16(+0.55%) |
Mar 11, 2008 | 28.06 | 29.01 | 27.65 | 29.01 | 823,070 | +1.86(+6.86%) |
Mar 10, 2008 | 28.16 | 28.16 | 27.12 | 27.15 | 631,052 | -0.64(-2.30%) |
Mar 07, 2008 | 26.96 | 28.09 | 26.64 | 27.78 | 550,996 | +0.83(+3.06%) |
Mar 06, 2008 | 27.85 | 28.08 | 26.95 | 26.96 | 609,888 | -1.22(-4.34%) |
Mar 05, 2008 | 28.56 | 28.90 | 27.86 | 28.18 | 754,530 | -0.48(-1.68%) |
Mar 04, 2008 | 28.59 | 28.95 | 27.98 | 28.66 | 741,721 | -0.19(-0.67%) |
Mar 03, 2008 | 28.35 | 28.85 | 28.10 | 28.85 | 815,236 | +0.46(+1.63%) |
Feb 29, 2008 | 28.76 | 28.90 | 28.16 | 28.39 | 570,082 | -0.46(-1.60%) |
Feb 28, 2008 | 29.37 | 29.80 | 28.78 | 28.85 | 684,508 | -0.90(-3.03%) |
Feb 27, 2008 | 29.73 | 30.22 | 29.22 | 29.76 | 512,686 | +0.02(+0.08%) |
Feb 26, 2008 | 29.38 | 30.17 | 29.09 | 29.73 | 1,162,861 | +0.16(+0.55%) |
Feb 25, 2008 | 28.90 | 29.63 | 28.47 | 29.57 | 863,900 | +0.70(+2.43%) |
Feb 22, 2008 | 28.09 | 28.88 | 27.70 | 28.87 | 705,831 | +0.67(+2.39%) |
Feb 21, 2008 | 28.72 | 29.13 | 27.92 | 28.19 | 510,841 | -0.30(-1.07%) |
Feb 20, 2008 | 28.11 | 28.72 | 27.87 | 28.50 | 547,026 | +0.33(+1.18%) |
Feb 19, 2008 | 28.25 | 28.40 | 27.70 | 28.16 | 478,286 | -0.13(-0.48%) |
Feb 18, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 525,129 | +0.56(+2.03%) |
Feb 14, 2008 | 28.01 | 28.14 | 27.54 | 27.74 | 634,721 | -0.27(-0.96%) |
Feb 13, 2008 | 27.75 | 28.02 | 27.17 | 28.01 | 509,965 | +0.57(+2.09%) |
Feb 12, 2008 | 26.47 | 27.47 | 26.42 | 27.43 | 683,987 | +1.02(+3.86%) |
Feb 11, 2008 | 27.11 | 27.29 | 26.26 | 26.41 | 863,208 | -0.78(-2.86%) |
Feb 08, 2008 | 26.94 | 28.60 | 26.94 | 27.19 | 1,073,995 | -0.90(-3.19%) |
Feb 07, 2008 | 26.79 | 28.26 | 26.65 | 28.09 | 818,674 | +1.10(+4.06%) |
Feb 06, 2008 | 27.58 | 28.25 | 26.99 | 26.99 | 432,470 | -0.58(-2.10%) |
Feb 05, 2008 | 27.54 | 28.80 | 27.54 | 27.57 | 878,039 | -0.70(-2.46%) |
Feb 04, 2008 | 28.22 | 28.61 | 27.46 | 28.27 | 755,770 | +0.42(+1.51%) |