Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.80 | 12.30 | 11.74 | 11.92 | 1,793,526 | -0.14(-1.16%) |
Feb 26, 2009 | 12.19 | 12.37 | 11.85 | 12.06 | 1,680,771 | +0.01(+0.10%) |
Feb 25, 2009 | 12.63 | 12.70 | 11.92 | 12.05 | 1,800,567 | -0.63(-4.99%) |
Feb 24, 2009 | 13.13 | 13.18 | 12.25 | 12.68 | 2,980,506 | -0.44(-3.37%) |
Feb 23, 2009 | 15.06 | 15.46 | 13.09 | 13.13 | 3,628,921 | -1.75(-11.76%) |
Feb 20, 2009 | 15.55 | 15.55 | 14.76 | 14.88 | 2,068,507 | -0.73(-4.67%) |
Feb 19, 2009 | 15.99 | 16.24 | 15.48 | 15.61 | 847,781 | -0.24(-1.54%) |
Feb 18, 2009 | 15.96 | 16.34 | 15.55 | 15.85 | 1,075,517 | -0.06(-0.37%) |
Feb 17, 2009 | 16.11 | 16.71 | 15.87 | 15.91 | 721,220 | -1.03(-6.07%) |
Feb 13, 2009 | 16.55 | 17.18 | 16.55 | 16.94 | 628,517 | +0.35(+2.13%) |
Feb 12, 2009 | 15.99 | 16.66 | 15.94 | 16.58 | 634,342 | -0.09(-0.54%) |
Feb 11, 2009 | 16.60 | 16.96 | 16.50 | 16.67 | 660,544 | +0.19(+1.13%) |
Feb 10, 2009 | 17.11 | 17.14 | 16.34 | 16.49 | 808,281 | -0.72(-4.17%) |
Feb 09, 2009 | 17.41 | 17.48 | 17.16 | 17.20 | 682,395 | -0.16(-0.92%) |
Feb 06, 2009 | 16.37 | 17.42 | 16.37 | 17.36 | 535,663 | +0.72(+4.31%) |
Feb 05, 2009 | 16.39 | 16.96 | 16.24 | 16.64 | 470,120 | +0.14(+0.85%) |
Feb 04, 2009 | 16.25 | 16.85 | 16.08 | 16.51 | 769,978 | +0.31(+1.94%) |
Feb 03, 2009 | 15.91 | 16.30 | 15.80 | 16.19 | 824,915 | +0.23(+1.41%) |
Feb 02, 2009 | 15.79 | 16.07 | 15.42 | 15.97 | 1,017,825 | -0.01(-0.05%) |
Jan 30, 2009 | 15.95 | 16.12 | 15.29 | 15.97 | 1,571,378 | -0.08(-0.48%) |
Jan 29, 2009 | 17.27 | 17.27 | 15.92 | 16.05 | 1,919,904 | -1.31(-7.53%) |
Jan 28, 2009 | 17.18 | 17.62 | 17.02 | 17.36 | 788,275 | +0.51(+3.04%) |
Jan 27, 2009 | 16.37 | 16.92 | 16.37 | 16.85 | 932,481 | +0.62(+3.83%) |
Jan 26, 2009 | 16.30 | 16.92 | 15.72 | 16.23 | 1,727,262 | -1.20(-6.90%) |
Jan 23, 2009 | 16.85 | 17.93 | 16.58 | 17.43 | 1,146,023 | +0.13(+0.74%) |
Jan 22, 2009 | 17.80 | 18.19 | 16.90 | 17.30 | 1,139,649 | -0.83(-4.60%) |
Jan 21, 2009 | 17.17 | 18.18 | 17.08 | 18.13 | 842,413 | +1.16(+6.83%) |
Jan 20, 2009 | 17.90 | 18.11 | 16.90 | 16.97 | 646,822 | -1.09(-6.06%) |
Jan 16, 2009 | 18.06 | 18.47 | 17.32 | 18.07 | 995,433 | -0.12(-0.64%) |
Jan 15, 2009 | 17.55 | 18.29 | 17.02 | 18.19 | 779,669 | +0.57(+3.22%) |
Jan 14, 2009 | 18.46 | 18.71 | 17.42 | 17.62 | 919,996 | -1.09(-5.85%) |
Jan 13, 2009 | 18.41 | 18.76 | 18.23 | 18.71 | 765,847 | +0.27(+1.47%) |
Jan 12, 2009 | 19.26 | 19.29 | 18.11 | 18.44 | 723,591 | -0.78(-4.04%) |
Jan 09, 2009 | 19.47 | 19.53 | 18.71 | 19.22 | 664,454 | -0.52(-2.63%) |
Jan 08, 2009 | 19.91 | 19.93 | 19.31 | 19.74 | 951,002 | -0.20(-0.99%) |
Jan 07, 2009 | 20.82 | 21.20 | 19.74 | 19.94 | 926,257 | -1.42(-6.65%) |
Jan 06, 2009 | 20.70 | 21.81 | 20.57 | 21.36 | 891,573 | +0.77(+3.73%) |
Jan 05, 2009 | 20.64 | 20.78 | 20.11 | 20.59 | 699,539 | -0.16(-0.79%) |
Jan 02, 2009 | 19.86 | 20.94 | 19.50 | 20.75 | 647,992 | +0.99(+5.01%) |
Dec 31, 2008 | 19.08 | 19.98 | 18.65 | 19.76 | 589,849 | +0.79(+4.15%) |
Dec 30, 2008 | 18.24 | 19.00 | 18.24 | 18.97 | 487,659 | +0.71(+3.91%) |
Dec 29, 2008 | 18.21 | 18.26 | 17.80 | 18.26 | 457,937 | -0.04(-0.23%) |
Dec 26, 2008 | 18.10 | 18.32 | 17.79 | 18.30 | 280,383 | +0.25(+1.40%) |
Dec 24, 2008 | 17.97 | 18.16 | 17.71 | 18.05 | 238,810 | +0.05(+0.28%) |
Dec 23, 2008 | 18.23 | 18.62 | 17.80 | 18.00 | 547,101 | -0.09(-0.49%) |
Dec 22, 2008 | 18.90 | 18.90 | 17.71 | 18.09 | 879,942 | -0.62(-3.30%) |
Dec 19, 2008 | 18.62 | 18.91 | 18.32 | 18.71 | 1,089,963 | +0.24(+1.30%) |
Dec 18, 2008 | 18.88 | 18.93 | 18.24 | 18.46 | 922,084 | -0.35(-1.86%) |
Dec 17, 2008 | 18.17 | 18.88 | 18.06 | 18.81 | 686,766 | +0.45(+2.43%) |
Dec 16, 2008 | 17.38 | 18.38 | 16.98 | 18.37 | 705,256 | +1.13(+6.55%) |
Dec 15, 2008 | 18.01 | 18.01 | 16.96 | 17.24 | 1,153,436 | -0.64(-3.56%) |
Dec 12, 2008 | 17.09 | 18.04 | 16.70 | 17.87 | 795,324 | +0.14(+0.77%) |
Dec 11, 2008 | 18.17 | 18.59 | 17.56 | 17.74 | 994,479 | -0.64(-3.46%) |
Dec 10, 2008 | 18.43 | 18.56 | 17.86 | 18.38 | 1,301,662 | +0.05(+0.30%) |
Dec 09, 2008 | 18.22 | 19.00 | 17.49 | 18.32 | 1,914,386 | +0.22(+1.20%) |
Dec 08, 2008 | 16.64 | 18.89 | 16.64 | 18.10 | 2,639,406 | +0.21(+1.19%) |
Dec 05, 2008 | 16.84 | 17.98 | 16.27 | 17.89 | 1,712,728 | +0.59(+3.41%) |
Dec 04, 2008 | 16.79 | 17.96 | 16.71 | 17.30 | 1,503,065 | +0.24(+1.41%) |
Dec 03, 2008 | 16.36 | 17.41 | 16.08 | 17.06 | 1,133,904 | +0.15(+0.87%) |
Dec 02, 2008 | 16.13 | 17.06 | 15.82 | 16.91 | 1,008,080 | +1.16(+7.39%) |
Dec 01, 2008 | 17.21 | 17.61 | 15.72 | 15.75 | 1,349,550 | -1.98(-11.16%) |
Nov 28, 2008 | 17.07 | 17.76 | 16.92 | 17.73 | 719,081 | +0.48(+2.77%) |
Nov 26, 2008 | 15.68 | 17.35 | 15.49 | 17.25 | 1,053,599 | +1.15(+7.13%) |
Nov 25, 2008 | 15.73 | 16.16 | 15.24 | 16.10 | 1,170,531 | +0.61(+3.91%) |
Nov 24, 2008 | 14.74 | 15.92 | 14.60 | 15.50 | 1,341,178 | +0.67(+4.53%) |
Nov 21, 2008 | 13.79 | 14.83 | 13.30 | 14.83 | 1,531,748 | +1.38(+10.27%) |
Nov 20, 2008 | 13.80 | 14.37 | 13.34 | 13.44 | 1,343,016 | -0.59(-4.18%) |
Nov 19, 2008 | 14.95 | 15.10 | 14.02 | 14.03 | 1,518,962 | -0.92(-6.13%) |
Nov 18, 2008 | 14.91 | 15.18 | 14.29 | 14.95 | 1,525,625 | +0.05(+0.36%) |
Nov 17, 2008 | 14.86 | 15.43 | 14.43 | 14.89 | 1,106,450 | -0.09(-0.60%) |
Nov 14, 2008 | 15.90 | 15.90 | 14.79 | 14.98 | 1,359,558 | -1.21(-7.50%) |
Nov 13, 2008 | 14.34 | 16.20 | 13.75 | 16.19 | 1,852,658 | +1.94(+13.58%) |
Nov 12, 2008 | 15.14 | 15.18 | 14.26 | 14.26 | 1,277,466 | -1.14(-7.41%) |
Nov 11, 2008 | 16.15 | 16.15 | 15.15 | 15.40 | 1,139,072 | -0.93(-5.68%) |
Nov 10, 2008 | 16.66 | 17.25 | 16.20 | 16.33 | 1,259,185 | -0.12(-0.71%) |
Nov 07, 2008 | 16.15 | 16.88 | 15.93 | 16.44 | 1,109,602 | +0.49(+3.04%) |
Nov 06, 2008 | 16.80 | 17.18 | 15.93 | 15.96 | 807,464 | -0.93(-5.49%) |
Nov 05, 2008 | 17.93 | 18.14 | 16.86 | 16.89 | 1,272,373 | -1.07(-5.94%) |
Nov 04, 2008 | 17.30 | 18.20 | 16.89 | 17.95 | 1,445,005 | +1.04(+6.12%) |
Nov 03, 2008 | 17.02 | 17.15 | 16.45 | 16.92 | 864,070 | +0.17(+1.04%) |
Oct 31, 2008 | 16.87 | 17.11 | 16.47 | 16.74 | 1,227,107 | -0.05(-0.32%) |
Oct 30, 2008 | 16.34 | 16.85 | 15.97 | 16.80 | 1,495,101 | +0.96(+6.08%) |
Oct 29, 2008 | 15.17 | 16.48 | 14.84 | 15.83 | 1,478,809 | +0.65(+4.29%) |
Oct 28, 2008 | 14.20 | 15.25 | 13.46 | 15.18 | 1,481,583 | +1.29(+9.27%) |
Oct 27, 2008 | 14.08 | 14.46 | 13.73 | 13.89 | 1,127,098 | -0.39(-2.74%) |
Oct 24, 2008 | 13.66 | 14.74 | 13.54 | 14.29 | 1,922,595 | -0.62(-4.19%) |
Oct 23, 2008 | 16.01 | 16.64 | 14.65 | 14.91 | 2,381,030 | -1.25(-7.75%) |
Oct 22, 2008 | 18.90 | 19.15 | 15.76 | 16.16 | 3,180,167 | -3.05(-15.86%) |
Oct 21, 2008 | 20.04 | 20.42 | 19.10 | 19.21 | 1,262,404 | -0.94(-4.64%) |
Oct 20, 2008 | 19.66 | 20.43 | 19.38 | 20.14 | 1,298,191 | +0.19(+0.97%) |
Oct 17, 2008 | 19.57 | 20.68 | 19.15 | 19.95 | 690,341 | -0.23(-1.12%) |
Oct 16, 2008 | 19.35 | 20.18 | 18.38 | 20.18 | 973,152 | +0.80(+4.13%) |
Oct 15, 2008 | 21.26 | 21.46 | 19.24 | 19.38 | 1,402,347 | -1.96(-9.18%) |
Oct 14, 2008 | 23.04 | 23.66 | 21.08 | 21.34 | 1,207,138 | -1.21(-5.37%) |
Oct 13, 2008 | 20.35 | 22.57 | 20.18 | 22.55 | 1,525,802 | +2.72(+13.74%) |
Oct 10, 2008 | 18.73 | 20.00 | 18.26 | 19.82 | 2,551,706 | -0.09(-0.43%) |
Oct 09, 2008 | 21.10 | 21.66 | 19.64 | 19.91 | 1,934,714 | -0.84(-4.06%) |
Oct 08, 2008 | 20.32 | 21.64 | 19.88 | 20.75 | 1,681,197 | +0.03(+0.17%) |
Oct 07, 2008 | 21.54 | 22.23 | 20.56 | 20.71 | 1,867,906 | -0.91(-4.20%) |
Oct 06, 2008 | 21.57 | 22.12 | 20.27 | 21.62 | 1,672,537 | -0.53(-2.38%) |
Oct 03, 2008 | 23.37 | 23.76 | 22.12 | 22.15 | 1,931,353 | -0.84(-3.65%) |
Oct 02, 2008 | 23.85 | 23.85 | 22.83 | 22.99 | 1,806,369 | -0.94(-3.92%) |
Oct 01, 2008 | 24.85 | 25.26 | 23.65 | 23.93 | 1,512,537 | -1.02(-4.11%) |
Sep 30, 2008 | 23.32 | 24.95 | 23.28 | 24.95 | 1,179,673 | +1.39(+5.91%) |
Sep 29, 2008 | 25.36 | 25.36 | 23.19 | 23.56 | 1,204,746 | -2.20(-8.55%) |
Sep 26, 2008 | 25.61 | 26.25 | 25.34 | 25.76 | 648,860 | -0.23(-0.90%) |
Sep 25, 2008 | 25.80 | 26.63 | 25.41 | 26.00 | 844,712 | +0.10(+0.37%) |
Sep 24, 2008 | 26.40 | 26.76 | 25.73 | 25.90 | 716,155 | -0.40(-1.52%) |
Sep 23, 2008 | 27.39 | 27.39 | 26.11 | 26.30 | 733,836 | -1.15(-4.18%) |
Sep 22, 2008 | 28.07 | 28.75 | 27.38 | 27.45 | 936,136 | -0.93(-3.28%) |
Sep 19, 2008 | 27.68 | 28.97 | 26.91 | 28.38 | 1,055,102 | +1.28(+4.74%) |
Sep 18, 2008 | 26.33 | 27.29 | 25.07 | 27.09 | 1,236,220 | +1.06(+4.08%) |
Sep 17, 2008 | 26.60 | 27.23 | 26.00 | 26.03 | 1,441,590 | -0.87(-3.23%) |
Sep 16, 2008 | 26.02 | 26.90 | 25.82 | 26.90 | 1,177,477 | +0.31(+1.18%) |
Sep 15, 2008 | 26.10 | 27.18 | 25.91 | 26.59 | 1,058,233 | -0.70(-2.56%) |
Sep 12, 2008 | 27.30 | 27.64 | 27.05 | 27.28 | 928,494 | -0.26(-0.96%) |
Sep 11, 2008 | 27.50 | 27.75 | 26.77 | 27.55 | 983,067 | -0.07(-0.27%) |
Sep 10, 2008 | 27.44 | 28.08 | 27.06 | 27.62 | 1,199,256 | +0.36(+1.31%) |
Sep 09, 2008 | 28.68 | 29.15 | 27.21 | 27.26 | 948,198 | -1.41(-4.91%) |
Sep 08, 2008 | 29.74 | 29.74 | 28.21 | 28.67 | 937,680 | +0.06(+0.20%) |
Sep 05, 2008 | 28.52 | 29.12 | 27.98 | 28.61 | 950,894 | -0.17(-0.59%) |
Sep 04, 2008 | 30.10 | 30.26 | 28.45 | 28.79 | 1,411,265 | -1.62(-5.33%) |
Sep 03, 2008 | 31.05 | 31.33 | 30.11 | 30.41 | 805,964 | -0.64(-2.05%) |
Sep 02, 2008 | 31.70 | 32.18 | 30.90 | 31.04 | 581,602 | -0.29(-0.94%) |
Aug 29, 2008 | 31.81 | 32.20 | 31.14 | 31.34 | 399,135 | -0.55(-1.74%) |
Aug 28, 2008 | 31.12 | 32.15 | 30.97 | 31.89 | 888,346 | +0.87(+2.80%) |
Aug 27, 2008 | 30.59 | 31.33 | 30.01 | 31.02 | 640,855 | +0.44(+1.43%) |
Aug 26, 2008 | 30.88 | 31.13 | 30.17 | 30.59 | 710,565 | -0.29(-0.95%) |
Aug 25, 2008 | 31.33 | 31.59 | 30.56 | 30.88 | 643,579 | -0.71(-2.26%) |
Aug 22, 2008 | 31.57 | 31.74 | 31.37 | 31.59 | 265,679 | +0.12(+0.37%) |
Aug 21, 2008 | 31.36 | 31.84 | 31.27 | 31.48 | 404,635 | -0.13(-0.41%) |
Aug 20, 2008 | 31.35 | 31.71 | 31.03 | 31.61 | 734,171 | +0.49(+1.57%) |
Aug 19, 2008 | 31.55 | 31.97 | 30.78 | 31.12 | 469,154 | -0.57(-1.81%) |
Aug 18, 2008 | 32.09 | 32.25 | 31.48 | 31.69 | 498,861 | -0.15(-0.48%) |
Aug 15, 2008 | 31.85 | 32.35 | 31.61 | 31.84 | 662,103 | +0.08(+0.26%) |
Aug 14, 2008 | 31.32 | 31.79 | 30.95 | 31.76 | 699,171 | +0.38(+1.21%) |
Aug 13, 2008 | 30.91 | 31.41 | 30.59 | 31.38 | 1,019,763 | +0.33(+1.06%) |
Aug 12, 2008 | 31.40 | 31.52 | 30.75 | 31.05 | 597,793 | -0.47(-1.49%) |
Aug 11, 2008 | 31.50 | 31.81 | 31.23 | 31.52 | 695,101 | +0.02(+0.06%) |
Aug 08, 2008 | 30.87 | 31.72 | 30.87 | 31.50 | 745,604 | +0.54(+1.74%) |
Aug 07, 2008 | 31.35 | 31.81 | 30.82 | 30.96 | 1,037,601 | -0.51(-1.63%) |
Aug 06, 2008 | 30.57 | 31.75 | 30.00 | 31.47 | 873,728 | +1.12(+3.68%) |
Aug 05, 2008 | 30.70 | 31.33 | 30.03 | 30.36 | 878,158 | -0.32(-1.04%) |
Aug 04, 2008 | 31.13 | 31.29 | 30.52 | 30.67 | 713,421 | -0.33(-1.05%) |
Aug 01, 2008 | 30.45 | 31.35 | 30.45 | 31.00 | 599,272 | -0.17(-0.56%) |
Jul 31, 2008 | 31.54 | 31.58 | 31.11 | 31.18 | 948,180 | -0.62(-1.95%) |
Jul 30, 2008 | 31.28 | 31.99 | 30.93 | 31.80 | 737,661 | +0.59(+1.88%) |
Jul 29, 2008 | 31.21 | 31.52 | 30.89 | 31.21 | 703,222 | +0.29(+0.95%) |
Jul 28, 2008 | 31.03 | 31.05 | 30.47 | 30.92 | 902,566 | +0.46(+1.50%) |
Jul 25, 2008 | 31.19 | 31.78 | 30.37 | 30.46 | 1,133,136 | -0.45(-1.44%) |
Jul 24, 2008 | 31.82 | 32.15 | 30.80 | 30.90 | 1,098,832 | -0.80(-2.51%) |
Jul 23, 2008 | 33.06 | 33.55 | 30.81 | 31.70 | 2,267,956 | +2.82(+9.77%) |
Jul 22, 2008 | 28.01 | 29.10 | 27.98 | 28.88 | 1,133,013 | +0.54(+1.92%) |
Jul 21, 2008 | 27.71 | 28.39 | 27.46 | 28.34 | 829,845 | +0.77(+2.79%) |
Jul 18, 2008 | 27.16 | 27.67 | 27.06 | 27.57 | 625,458 | +0.56(+2.07%) |
Jul 17, 2008 | 26.96 | 27.19 | 26.59 | 27.01 | 1,426,175 | +0.24(+0.88%) |
Jul 16, 2008 | 27.07 | 27.07 | 26.43 | 26.77 | 912,365 | -0.19(-0.69%) |
Jul 15, 2008 | 26.99 | 27.25 | 26.70 | 26.96 | 779,943 | -0.38(-1.39%) |
Jul 14, 2008 | 27.74 | 27.79 | 27.18 | 27.34 | 607,208 | -0.17(-0.63%) |
Jul 11, 2008 | 27.93 | 27.94 | 27.17 | 27.51 | 860,013 | -0.67(-2.38%) |
Jul 10, 2008 | 28.16 | 28.47 | 27.81 | 28.18 | 985,028 | +0.10(+0.35%) |
Jul 09, 2008 | 28.15 | 28.65 | 27.98 | 28.09 | 490,525 | -0.12(-0.43%) |
Jul 08, 2008 | 28.16 | 28.42 | 27.44 | 28.21 | 816,866 | -0.03(-0.11%) |
Jul 07, 2008 | 28.35 | 28.94 | 28.06 | 28.24 | 730,596 | -0.01(-0.03%) |
Jul 04, 2008 | 28.32 | 28.97 | 28.01 | 28.25 | 484,685 | +0.00(+0.00%) |
Jul 03, 2008 | 28.32 | 28.97 | 28.01 | 28.25 | 484,685 | -0.06(-0.21%) |
Jul 02, 2008 | 29.91 | 30.70 | 28.30 | 28.30 | 873,694 | -1.66(-5.54%) |
Jul 01, 2008 | 30.07 | 30.30 | 29.63 | 29.96 | 810,577 | -0.57(-1.87%) |
Jun 30, 2008 | 31.00 | 31.33 | 30.43 | 30.54 | 1,153,490 | -0.44(-1.43%) |
Jun 27, 2008 | 31.72 | 31.72 | 30.81 | 30.98 | 1,526,073 | -0.18(-0.57%) |
Jun 26, 2008 | 32.30 | 32.93 | 31.15 | 31.16 | 794,020 | -1.52(-4.67%) |
Jun 25, 2008 | 32.97 | 33.03 | 32.38 | 32.68 | 722,166 | -0.12(-0.35%) |
Jun 24, 2008 | 33.46 | 33.72 | 32.63 | 32.80 | 651,894 | -0.68(-2.04%) |
Jun 23, 2008 | 32.52 | 33.74 | 32.52 | 33.48 | 679,784 | +1.18(+3.64%) |
Jun 20, 2008 | 32.99 | 32.99 | 32.15 | 32.30 | 890,277 | -0.85(-2.55%) |
Jun 19, 2008 | 32.79 | 33.27 | 32.62 | 33.15 | 418,754 | +0.26(+0.80%) |
Jun 18, 2008 | 32.26 | 33.03 | 32.26 | 32.89 | 758,208 | +0.53(+1.63%) |
Jun 17, 2008 | 32.56 | 32.70 | 32.24 | 32.36 | 761,249 | -0.16(-0.50%) |
Jun 16, 2008 | 31.78 | 32.52 | 31.52 | 32.52 | 671,196 | +0.52(+1.62%) |
Jun 13, 2008 | 31.46 | 32.00 | 31.04 | 32.00 | 325,278 | +0.83(+2.66%) |
Jun 12, 2008 | 30.96 | 31.83 | 30.96 | 31.17 | 491,147 | +0.31(+1.01%) |
Jun 11, 2008 | 31.21 | 31.40 | 30.85 | 30.86 | 531,580 | -0.31(-1.00%) |
Jun 10, 2008 | 31.51 | 31.61 | 31.10 | 31.17 | 424,264 | -0.26(-0.83%) |
Jun 09, 2008 | 31.41 | 31.99 | 31.23 | 31.43 | 430,952 | +0.35(+1.11%) |
Jun 06, 2008 | 32.05 | 32.08 | 31.09 | 31.09 | 378,758 | -1.28(-3.94%) |
Jun 05, 2008 | 31.45 | 32.36 | 31.18 | 32.36 | 417,509 | +0.98(+3.13%) |
Jun 04, 2008 | 31.54 | 32.01 | 31.04 | 31.38 | 556,975 | -0.21(-0.65%) |
Jun 03, 2008 | 31.94 | 32.15 | 31.19 | 31.59 | 1,100,819 | -0.23(-0.72%) |
Jun 02, 2008 | 31.98 | 32.18 | 31.55 | 31.82 | 606,079 | -0.19(-0.58%) |
May 30, 2008 | 31.34 | 32.03 | 31.11 | 32.00 | 1,023,359 | +0.46(+1.46%) |
May 29, 2008 | 31.77 | 32.17 | 31.44 | 31.54 | 949,595 | -0.19(-0.60%) |
May 28, 2008 | 31.17 | 31.73 | 31.05 | 31.73 | 535,619 | +0.62(+2.01%) |
May 27, 2008 | 30.50 | 31.11 | 30.44 | 31.11 | 499,608 | +0.60(+1.96%) |
May 26, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | +0.00(+0.00%) |
May 23, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | -0.77(-2.46%) |
May 22, 2008 | 30.38 | 31.41 | 30.38 | 31.28 | 923,360 | +0.89(+2.94%) |
May 21, 2008 | 30.74 | 31.06 | 30.29 | 30.38 | 515,446 | -0.28(-0.92%) |
May 20, 2008 | 30.65 | 30.75 | 30.31 | 30.67 | 622,270 | -0.02(-0.08%) |
May 19, 2008 | 30.01 | 31.08 | 29.94 | 30.69 | 893,880 | +0.76(+2.53%) |
May 16, 2008 | 29.91 | 29.97 | 29.55 | 29.93 | 1,150,170 | +0.16(+0.55%) |
May 15, 2008 | 29.72 | 29.93 | 29.34 | 29.77 | 860,431 | +0.12(+0.42%) |
May 14, 2008 | 30.31 | 30.41 | 29.46 | 29.65 | 749,996 | -0.64(-2.13%) |
May 13, 2008 | 30.01 | 30.30 | 29.65 | 30.29 | 1,216,426 | +0.35(+1.17%) |
May 12, 2008 | 30.36 | 30.67 | 29.82 | 29.94 | 848,392 | -0.50(-1.63%) |
May 09, 2008 | 29.93 | 30.66 | 29.87 | 30.44 | 437,156 | +0.22(+0.73%) |
May 08, 2008 | 30.25 | 30.25 | 29.78 | 30.22 | 439,205 | +0.10(+0.35%) |
May 07, 2008 | 30.47 | 30.75 | 30.06 | 30.11 | 397,784 | -0.35(-1.15%) |
May 06, 2008 | 30.35 | 30.73 | 30.20 | 30.46 | 447,958 | -0.00(-0.01%) |
May 05, 2008 | 30.24 | 30.61 | 29.89 | 30.47 | 555,016 | +0.31(+1.03%) |
May 02, 2008 | 30.37 | 30.41 | 29.92 | 30.15 | 441,427 | -0.05(-0.15%) |
May 01, 2008 | 29.62 | 30.30 | 29.42 | 30.20 | 348,590 | +0.60(+2.02%) |
Apr 30, 2008 | 29.51 | 29.81 | 29.39 | 29.60 | 401,841 | +0.06(+0.21%) |
Apr 29, 2008 | 29.66 | 29.79 | 29.45 | 29.54 | 431,411 | -0.10(-0.35%) |
Apr 28, 2008 | 29.47 | 29.65 | 29.14 | 29.65 | 622,734 | +0.18(+0.61%) |
Apr 25, 2008 | 28.88 | 29.49 | 28.67 | 29.47 | 659,598 | +0.72(+2.51%) |
Apr 24, 2008 | 28.63 | 29.05 | 28.05 | 28.75 | 503,711 | +0.03(+0.09%) |
Apr 23, 2008 | 29.10 | 29.10 | 28.53 | 28.72 | 839,090 | -0.07(-0.26%) |
Apr 22, 2008 | 28.75 | 28.97 | 28.47 | 28.79 | 658,348 | -0.07(-0.26%) |
Apr 21, 2008 | 28.10 | 28.92 | 27.94 | 28.87 | 496,791 | +0.49(+1.74%) |
Apr 18, 2008 | 28.31 | 28.46 | 28.11 | 28.37 | 381,106 | +0.47(+1.67%) |
Apr 17, 2008 | 27.93 | 28.06 | 27.69 | 27.91 | 358,727 | -0.18(-0.65%) |
Apr 16, 2008 | 27.26 | 28.11 | 27.18 | 28.09 | 599,885 | +0.98(+3.61%) |
Apr 15, 2008 | 27.24 | 27.38 | 26.84 | 27.11 | 331,417 | +0.08(+0.30%) |
Apr 14, 2008 | 26.98 | 27.33 | 26.73 | 27.03 | 239,908 | +0.00(+0.00%) |
Apr 11, 2008 | 27.33 | 27.54 | 26.77 | 27.03 | 373,408 | -0.55(-1.98%) |
Apr 10, 2008 | 27.12 | 27.68 | 26.89 | 27.58 | 436,684 | +0.42(+1.56%) |
Apr 09, 2008 | 27.49 | 27.68 | 27.03 | 27.16 | 380,954 | -0.35(-1.28%) |
Apr 08, 2008 | 27.24 | 27.71 | 27.09 | 27.51 | 534,426 | +0.12(+0.45%) |
Apr 07, 2008 | 28.61 | 28.68 | 27.27 | 27.38 | 805,974 | +0.52(+1.92%) |
Apr 04, 2008 | 25.98 | 26.94 | 25.91 | 26.87 | 653,420 | +0.85(+3.28%) |
Apr 03, 2008 | 26.15 | 26.50 | 25.82 | 26.02 | 729,792 | -0.36(-1.35%) |
Apr 02, 2008 | 25.97 | 26.79 | 25.45 | 26.37 | 671,276 | +0.46(+1.78%) |
Apr 01, 2008 | 25.46 | 25.95 | 24.86 | 25.91 | 466,355 | +0.89(+3.55%) |
Mar 31, 2008 | 25.14 | 25.44 | 24.55 | 25.02 | 887,712 | -0.07(-0.29%) |
Mar 28, 2008 | 25.58 | 25.58 | 25.04 | 25.10 | 672,817 | -0.55(-2.15%) |
Mar 27, 2008 | 26.43 | 26.47 | 25.60 | 25.65 | 614,525 | -0.84(-3.16%) |
Mar 26, 2008 | 26.70 | 26.78 | 26.29 | 26.48 | 748,646 | -0.28(-1.04%) |
Mar 25, 2008 | 25.96 | 26.95 | 25.88 | 26.76 | 642,283 | +0.83(+3.19%) |
Mar 24, 2008 | 25.49 | 26.36 | 25.27 | 25.94 | 394,923 | +0.47(+1.83%) |
Mar 21, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.00(+0.00%) |
Mar 20, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.16(+0.61%) |
Mar 19, 2008 | 25.72 | 25.79 | 25.27 | 25.32 | 767,690 | -0.32(-1.26%) |
Mar 18, 2008 | 25.27 | 25.69 | 24.92 | 25.64 | 489,536 | +0.84(+3.38%) |
Mar 17, 2008 | 24.66 | 25.12 | 24.51 | 24.80 | 599,942 | -0.19(-0.78%) |
Mar 14, 2008 | 25.98 | 25.98 | 24.67 | 24.99 | 843,830 | -0.83(-3.22%) |
Mar 13, 2008 | 25.68 | 26.05 | 25.24 | 25.82 | 899,643 | -0.13(-0.51%) |
Mar 12, 2008 | 25.91 | 26.27 | 25.60 | 25.96 | 537,601 | +0.14(+0.56%) |
Mar 11, 2008 | 25.62 | 25.94 | 25.46 | 25.81 | 1,047,455 | +0.73(+2.89%) |
Mar 10, 2008 | 25.30 | 25.61 | 25.05 | 25.09 | 899,767 | -0.21(-0.84%) |
Mar 07, 2008 | 25.31 | 25.74 | 25.01 | 25.30 | 685,039 | -0.19(-0.75%) |
Mar 06, 2008 | 25.93 | 26.16 | 25.49 | 25.49 | 573,169 | -0.63(-2.41%) |
Mar 05, 2008 | 26.07 | 26.47 | 25.87 | 26.12 | 351,567 | +0.18(+0.70%) |
Mar 04, 2008 | 25.91 | 26.30 | 25.52 | 25.94 | 855,274 | -0.29(-1.12%) |