Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.16 | 32.87 | 31.96 | 32.48 | 1,572,663 | +0.31(+0.96%) |
Apr 29, 2009 | 31.37 | 32.87 | 31.24 | 32.17 | 1,078,017 | +1.07(+3.44%) |
Apr 28, 2009 | 31.72 | 31.93 | 31.00 | 31.10 | 960,577 | -0.73(-2.29%) |
Apr 27, 2009 | 32.85 | 33.00 | 31.51 | 31.83 | 1,068,102 | -0.45(-1.39%) |
Apr 24, 2009 | 33.90 | 34.42 | 30.21 | 32.28 | 3,670,268 | +0.56(+1.77%) |
Apr 23, 2009 | 31.21 | 32.34 | 30.80 | 31.72 | 1,982,257 | +0.32(+1.02%) |
Apr 22, 2009 | 30.63 | 31.82 | 29.62 | 31.40 | 1,941,908 | +0.55(+1.78%) |
Apr 21, 2009 | 30.00 | 30.97 | 29.50 | 30.85 | 1,298,221 | +0.85(+2.83%) |
Apr 20, 2009 | 31.73 | 31.75 | 29.72 | 30.00 | 1,370,754 | -2.05(-6.40%) |
Apr 17, 2009 | 31.94 | 33.18 | 30.42 | 32.05 | 1,706,449 | +0.20(+0.63%) |
Apr 16, 2009 | 29.45 | 32.08 | 29.40 | 31.85 | 1,974,486 | +2.98(+10.32%) |
Apr 15, 2009 | 28.92 | 29.60 | 28.48 | 28.87 | 683,645 | -0.29(-0.99%) |
Apr 14, 2009 | 30.75 | 31.28 | 28.87 | 29.16 | 1,013,858 | -1.84(-5.94%) |
Apr 13, 2009 | 31.71 | 31.88 | 30.37 | 31.00 | 936,217 | +0.45(+1.47%) |
Apr 09, 2009 | 30.01 | 31.59 | 29.85 | 30.55 | 1,644,879 | +1.01(+3.42%) |
Apr 08, 2009 | 28.85 | 29.61 | 28.59 | 29.54 | 666,359 | +1.00(+3.50%) |
Apr 07, 2009 | 29.35 | 29.47 | 28.24 | 28.54 | 1,012,384 | -1.01(-3.42%) |
Apr 06, 2009 | 29.33 | 29.97 | 28.37 | 29.55 | 1,003,106 | -0.23(-0.77%) |
Apr 03, 2009 | 28.94 | 29.78 | 28.51 | 29.78 | 1,246,293 | +0.85(+2.94%) |
Apr 02, 2009 | 28.85 | 29.25 | 28.08 | 28.93 | 2,134,824 | +0.13(+0.45%) |
Apr 01, 2009 | 27.10 | 28.94 | 26.62 | 28.80 | 1,846,556 | +2.04(+7.62%) |
Mar 31, 2009 | 25.29 | 27.75 | 25.10 | 26.76 | 3,013,836 | +2.16(+8.78%) |
Mar 30, 2009 | 23.43 | 24.68 | 23.03 | 24.60 | 941,202 | +0.24(+0.99%) |
Mar 26, 2009 | 24.93 | 25.50 | 23.21 | 24.36 | 3,013,151 | -0.52(-2.09%) |
Mar 25, 2009 | 24.59 | 24.91 | 24.05 | 24.88 | 1,172,443 | +0.83(+3.45%) |
Mar 24, 2009 | 24.71 | 24.94 | 23.90 | 24.05 | 1,135,306 | -0.78(-3.14%) |
Mar 23, 2009 | 24.18 | 24.83 | 23.69 | 24.83 | 659,883 | +1.37(+5.84%) |
Mar 20, 2009 | 24.85 | 25.00 | 23.07 | 23.46 | 1,088,674 | -1.13(-4.60%) |
Mar 19, 2009 | 24.85 | 25.17 | 24.35 | 24.59 | 886,262 | -0.27(-1.09%) |
Mar 18, 2009 | 24.10 | 25.00 | 23.82 | 24.86 | 1,154,381 | +1.03(+4.32%) |
Mar 17, 2009 | 23.38 | 23.83 | 22.94 | 23.83 | 1,043,184 | +0.58(+2.49%) |
Mar 16, 2009 | 24.57 | 24.64 | 23.02 | 23.25 | 1,249,676 | -1.20(-4.91%) |
Mar 13, 2009 | 24.87 | 24.87 | 24.10 | 24.45 | 713,508 | -0.28(-1.13%) |
Mar 12, 2009 | 23.88 | 25.03 | 23.68 | 24.73 | 1,790,345 | +0.97(+4.08%) |
Mar 11, 2009 | 23.41 | 23.91 | 22.95 | 23.76 | 1,612,763 | +0.82(+3.57%) |
Mar 10, 2009 | 22.00 | 23.10 | 21.71 | 22.94 | 1,067,052 | +1.24(+5.71%) |
Mar 09, 2009 | 21.73 | 22.54 | 21.34 | 21.70 | 995,002 | -0.14(-0.64%) |
Mar 06, 2009 | 22.29 | 22.56 | 21.21 | 21.84 | 1,622,484 | -0.36(-1.62%) |
Mar 05, 2009 | 20.97 | 23.00 | 20.62 | 22.20 | 2,756,174 | +0.99(+4.67%) |
Mar 04, 2009 | 20.48 | 21.86 | 20.48 | 21.21 | 1,430,481 | +1.81(+9.33%) |
Mar 02, 2009 | 20.24 | 20.61 | 18.94 | 19.40 | 2,204,547 | -1.35(-6.51%) |
Feb 27, 2009 | 20.61 | 21.22 | 20.13 | 20.75 | 1,800,933 | -0.05(-0.24%) |
Feb 26, 2009 | 20.77 | 21.35 | 20.51 | 20.80 | 1,517,849 | +0.14(+0.68%) |
Feb 25, 2009 | 20.57 | 21.01 | 19.96 | 20.66 | 1,564,110 | +0.03(+0.15%) |
Feb 24, 2009 | 20.09 | 20.72 | 19.82 | 20.63 | 2,528,287 | +0.64(+3.20%) |
Feb 23, 2009 | 22.15 | 22.33 | 19.85 | 19.99 | 3,265,296 | -2.12(-9.59%) |
Feb 20, 2009 | 21.78 | 22.67 | 21.43 | 22.11 | 1,312,071 | -0.01(-0.05%) |
Feb 19, 2009 | 23.10 | 23.33 | 21.86 | 22.12 | 1,709,452 | -0.84(-3.66%) |
Feb 18, 2009 | 23.45 | 23.53 | 21.85 | 22.96 | 3,465,702 | -0.50(-2.13%) |
Feb 17, 2009 | 25.51 | 25.54 | 23.21 | 23.46 | 3,371,505 | -2.55(-9.80%) |
Feb 13, 2009 | 26.75 | 27.10 | 26.00 | 26.01 | 1,432,914 | -0.81(-3.02%) |
Feb 12, 2009 | 26.40 | 26.89 | 26.19 | 26.82 | 1,355,879 | +0.33(+1.25%) |
Feb 11, 2009 | 26.45 | 26.70 | 25.66 | 26.49 | 1,207,028 | -0.01(-0.04%) |
Feb 10, 2009 | 27.23 | 27.39 | 26.20 | 26.50 | 1,590,675 | -0.67(-2.47%) |
Feb 09, 2009 | 26.26 | 27.84 | 26.17 | 27.17 | 1,285,865 | +0.52(+1.95%) |
Feb 06, 2009 | 25.89 | 26.84 | 25.55 | 26.65 | 1,071,083 | +0.81(+3.13%) |
Feb 05, 2009 | 25.04 | 26.32 | 24.90 | 25.84 | 1,806,886 | +0.59(+2.34%) |
Feb 04, 2009 | 24.52 | 25.85 | 23.95 | 25.25 | 2,328,034 | +0.60(+2.43%) |
Feb 03, 2009 | 23.58 | 24.82 | 22.74 | 24.65 | 1,688,377 | +1.15(+4.89%) |
Feb 02, 2009 | 23.44 | 23.84 | 23.01 | 23.50 | 1,224,708 | -0.07(-0.30%) |
Jan 30, 2009 | 25.09 | 25.24 | 23.06 | 23.57 | 1,654,850 | -1.29(-5.19%) |
Jan 29, 2009 | 25.09 | 25.70 | 24.37 | 24.86 | 1,384,992 | -0.58(-2.28%) |
Jan 28, 2009 | 24.42 | 25.50 | 24.19 | 25.44 | 1,662,288 | +1.49(+6.22%) |
Jan 27, 2009 | 24.62 | 24.75 | 23.86 | 23.95 | 1,920,352 | -0.38(-1.56%) |
Jan 26, 2009 | 22.50 | 24.63 | 22.50 | 24.33 | 2,972,278 | +1.70(+7.51%) |
Jan 23, 2009 | 22.83 | 24.10 | 21.53 | 22.63 | 6,178,391 | +1.05(+4.87%) |
Jan 22, 2009 | 20.91 | 21.71 | 20.57 | 21.58 | 2,519,833 | +0.38(+1.79%) |
Jan 21, 2009 | 20.60 | 21.36 | 20.09 | 21.20 | 2,189,868 | +1.24(+6.21%) |
Jan 20, 2009 | 20.71 | 20.76 | 19.90 | 19.96 | 1,225,460 | -0.66(-3.20%) |
Jan 16, 2009 | 20.68 | 20.68 | 19.73 | 20.62 | 1,091,555 | +0.02(+0.10%) |
Jan 15, 2009 | 19.55 | 20.75 | 19.20 | 20.60 | 949,897 | +0.99(+5.05%) |
Jan 14, 2009 | 19.77 | 20.37 | 19.13 | 19.61 | 754,609 | -0.51(-2.53%) |
Jan 13, 2009 | 20.19 | 20.70 | 19.50 | 20.12 | 1,749,131 | +1.04(+5.45%) |
Jan 12, 2009 | 19.92 | 19.95 | 18.85 | 19.08 | 763,283 | -0.84(-4.22%) |
Jan 09, 2009 | 20.55 | 20.65 | 19.50 | 19.92 | 1,055,453 | -0.69(-3.35%) |
Jan 08, 2009 | 20.57 | 20.66 | 19.87 | 20.61 | 1,195,355 | +0.12(+0.59%) |
Jan 07, 2009 | 19.67 | 20.80 | 19.30 | 20.49 | 3,036,802 | +1.50(+7.90%) |
Jan 06, 2009 | 16.80 | 19.02 | 16.80 | 18.99 | 2,378,151 | +2.30(+13.78%) |
Jan 05, 2009 | 16.99 | 17.32 | 16.35 | 16.69 | 1,325,442 | -0.30(-1.77%) |
Jan 02, 2009 | 16.49 | 17.26 | 16.49 | 16.99 | 803,959 | +0.43(+2.60%) |
Dec 31, 2008 | 15.57 | 17.06 | 15.57 | 16.56 | 1,393,996 | +0.88(+5.61%) |
Dec 30, 2008 | 15.11 | 16.07 | 14.94 | 15.68 | 1,293,725 | +0.75(+5.02%) |
Dec 29, 2008 | 14.68 | 15.01 | 14.11 | 14.93 | 1,046,269 | +0.27(+1.84%) |
Dec 26, 2008 | 14.45 | 14.79 | 14.34 | 14.66 | 275,512 | +0.23(+1.59%) |
Dec 24, 2008 | 14.74 | 14.75 | 13.85 | 14.43 | 634,093 | -0.37(-2.50%) |
Dec 23, 2008 | 15.20 | 15.33 | 14.75 | 14.80 | 1,007,402 | -0.31(-2.05%) |
Dec 22, 2008 | 15.60 | 15.94 | 14.71 | 15.11 | 1,595,273 | -0.76(-4.79%) |
Dec 19, 2008 | 17.34 | 17.34 | 15.41 | 15.87 | 2,370,966 | -1.05(-6.21%) |
Dec 18, 2008 | 16.64 | 17.47 | 16.62 | 16.92 | 1,502,886 | -0.08(-0.47%) |
Dec 17, 2008 | 16.58 | 17.18 | 16.58 | 17.00 | 940,084 | +0.27(+1.61%) |
Dec 16, 2008 | 16.92 | 16.92 | 16.28 | 16.73 | 1,013,570 | +0.02(+0.12%) |
Dec 15, 2008 | 18.12 | 18.29 | 16.20 | 16.71 | 1,197,047 | -1.40(-7.73%) |
Dec 12, 2008 | 17.56 | 18.41 | 17.56 | 18.11 | 958,023 | +0.28(+1.57%) |
Dec 11, 2008 | 18.55 | 19.14 | 17.57 | 17.83 | 900,759 | -0.93(-4.96%) |
Dec 10, 2008 | 18.06 | 19.09 | 17.75 | 18.76 | 2,257,412 | +0.87(+4.86%) |
Dec 09, 2008 | 18.74 | 19.48 | 17.61 | 17.89 | 1,759,364 | -0.94(-4.99%) |
Dec 08, 2008 | 18.76 | 19.83 | 17.95 | 18.83 | 2,629,569 | +0.33(+1.78%) |
Dec 05, 2008 | 18.36 | 19.01 | 17.56 | 18.50 | 2,001,536 | +0.05(+0.27%) |
Dec 04, 2008 | 19.69 | 20.30 | 17.92 | 18.45 | 1,800,031 | -1.53(-7.66%) |
Dec 03, 2008 | 19.40 | 20.09 | 18.20 | 19.98 | 1,286,037 | +0.79(+4.12%) |
Dec 02, 2008 | 20.20 | 20.49 | 18.71 | 19.19 | 1,816,876 | -0.76(-3.81%) |
Dec 01, 2008 | 21.42 | 21.92 | 19.87 | 19.95 | 853,592 | -2.02(-9.19%) |
Nov 28, 2008 | 22.07 | 22.37 | 21.62 | 21.97 | 280,408 | -0.29(-1.30%) |
Nov 26, 2008 | 20.31 | 22.29 | 19.94 | 22.26 | 992,433 | +1.68(+8.16%) |
Nov 25, 2008 | 20.61 | 20.76 | 19.77 | 20.58 | 1,262,996 | +0.22(+1.08%) |
Nov 24, 2008 | 19.86 | 20.78 | 19.54 | 20.36 | 1,455,421 | +0.90(+4.62%) |
Nov 21, 2008 | 18.08 | 19.52 | 17.85 | 19.46 | 1,985,402 | +1.71(+9.63%) |
Nov 20, 2008 | 17.96 | 19.10 | 17.28 | 17.75 | 1,750,880 | -0.45(-2.47%) |
Nov 19, 2008 | 19.84 | 19.92 | 18.06 | 18.20 | 1,985,282 | -1.79(-8.95%) |
Nov 18, 2008 | 20.01 | 20.13 | 18.52 | 19.99 | 1,876,912 | +0.25(+1.27%) |
Nov 17, 2008 | 19.76 | 20.25 | 19.40 | 19.74 | 1,721,823 | +0.05(+0.25%) |
Nov 14, 2008 | 20.05 | 20.92 | 19.44 | 19.69 | 2,007,607 | -1.36(-6.46%) |
Nov 13, 2008 | 21.50 | 22.40 | 18.80 | 21.05 | 5,552,612 | -2.33(-9.97%) |
Nov 12, 2008 | 26.25 | 26.25 | 22.38 | 23.38 | 4,166,030 | -3.27(-12.27%) |
Nov 11, 2008 | 28.79 | 28.99 | 26.41 | 26.65 | 1,705,832 | -2.35(-8.10%) |
Nov 10, 2008 | 29.35 | 29.56 | 27.88 | 29.00 | 1,137,360 | +0.14(+0.49%) |
Nov 07, 2008 | 29.71 | 29.98 | 28.08 | 28.86 | 1,575,557 | -0.60(-2.04%) |
Nov 06, 2008 | 30.16 | 30.76 | 29.30 | 29.46 | 1,192,697 | -0.97(-3.19%) |
Nov 05, 2008 | 31.22 | 31.30 | 30.24 | 30.43 | 982,462 | -1.19(-3.76%) |
Nov 04, 2008 | 30.68 | 31.79 | 30.02 | 31.62 | 1,526,733 | +1.19(+3.91%) |
Nov 03, 2008 | 30.99 | 31.98 | 30.15 | 30.43 | 1,458,676 | -0.46(-1.49%) |
Oct 31, 2008 | 29.57 | 31.57 | 29.50 | 30.89 | 1,349,093 | +0.79(+2.62%) |
Oct 30, 2008 | 29.50 | 30.13 | 29.09 | 30.10 | 2,169,796 | +1.41(+4.91%) |
Oct 29, 2008 | 28.84 | 29.63 | 27.52 | 28.69 | 1,582,799 | +0.07(+0.24%) |
Oct 28, 2008 | 27.96 | 28.78 | 26.19 | 28.62 | 1,907,781 | +1.64(+6.08%) |
Oct 27, 2008 | 28.89 | 29.23 | 26.83 | 26.98 | 1,558,124 | -1.35(-4.77%) |
Oct 24, 2008 | 25.49 | 29.00 | 25.10 | 28.33 | 5,247,618 | +0.41(+1.47%) |
Oct 23, 2008 | 28.88 | 29.80 | 26.25 | 27.92 | 4,020,712 | -1.63(-5.52%) |
Oct 22, 2008 | 28.69 | 30.98 | 28.05 | 29.55 | 2,811,767 | +0.54(+1.86%) |
Oct 21, 2008 | 29.34 | 30.15 | 28.31 | 29.01 | 1,577,667 | -0.62(-2.09%) |
Oct 20, 2008 | 26.76 | 30.11 | 26.75 | 29.63 | 2,109,380 | +2.55(+9.42%) |
Oct 17, 2008 | 27.37 | 28.52 | 26.61 | 27.08 | 1,470,223 | -0.97(-3.46%) |
Oct 16, 2008 | 25.69 | 28.37 | 24.64 | 28.05 | 2,121,025 | +2.45(+9.57%) |
Oct 15, 2008 | 27.23 | 27.77 | 25.60 | 25.60 | 1,910,406 | -1.60(-5.88%) |
Oct 14, 2008 | 28.41 | 29.34 | 26.90 | 27.20 | 1,167,292 | -0.79(-2.82%) |
Oct 13, 2008 | 25.98 | 28.20 | 25.86 | 27.99 | 1,340,128 | +2.95(+11.78%) |
Oct 10, 2008 | 23.77 | 25.99 | 22.63 | 25.04 | 2,753,335 | +0.14(+0.56%) |
Oct 09, 2008 | 24.57 | 26.28 | 24.07 | 24.90 | 1,821,567 | +1.14(+4.80%) |
Oct 08, 2008 | 21.65 | 24.52 | 21.24 | 23.76 | 2,927,776 | +2.17(+10.05%) |
Oct 07, 2008 | 25.30 | 26.01 | 21.53 | 21.59 | 2,079,785 | -3.45(-13.78%) |
Oct 06, 2008 | 24.92 | 25.15 | 22.57 | 25.04 | 1,908,368 | -0.38(-1.49%) |
Oct 03, 2008 | 25.82 | 26.65 | 25.28 | 25.42 | 1,486,976 | -0.22(-0.86%) |
Oct 02, 2008 | 29.09 | 29.13 | 25.22 | 25.64 | 2,120,096 | -3.48(-11.95%) |
Oct 01, 2008 | 30.14 | 30.68 | 28.87 | 29.12 | 1,169,497 | -1.10(-3.64%) |
Sep 30, 2008 | 30.20 | 30.50 | 29.00 | 30.22 | 950,116 | +0.48(+1.61%) |
Sep 29, 2008 | 31.06 | 31.06 | 29.10 | 29.74 | 948,356 | -1.68(-5.35%) |
Sep 26, 2008 | 29.82 | 31.64 | 29.57 | 31.42 | 914,442 | +1.04(+3.42%) |
Sep 25, 2008 | 29.94 | 30.72 | 29.75 | 30.38 | 800,115 | +0.64(+2.15%) |
Sep 24, 2008 | 29.72 | 30.06 | 28.82 | 29.74 | 835,302 | +0.11(+0.37%) |
Sep 23, 2008 | 29.27 | 30.50 | 29.00 | 29.63 | 871,147 | +0.45(+1.54%) |
Sep 22, 2008 | 30.00 | 31.16 | 29.11 | 29.18 | 1,061,846 | -0.82(-2.73%) |
Sep 19, 2008 | 30.50 | 30.51 | 28.66 | 30.00 | 1,761,875 | +0.80(+2.74%) |
Sep 18, 2008 | 27.02 | 29.48 | 26.25 | 29.20 | 2,234,778 | +2.72(+10.27%) |
Sep 17, 2008 | 27.69 | 28.06 | 25.58 | 26.48 | 1,930,995 | -1.70(-6.03%) |
Sep 16, 2008 | 27.80 | 28.50 | 26.65 | 28.18 | 2,399,228 | -0.35(-1.23%) |
Sep 15, 2008 | 28.88 | 29.25 | 28.04 | 28.53 | 1,116,474 | -0.86(-2.93%) |
Sep 12, 2008 | 28.99 | 29.67 | 28.35 | 29.39 | 1,159,770 | +0.20(+0.69%) |
Sep 11, 2008 | 29.01 | 29.83 | 28.75 | 29.19 | 1,557,916 | -0.23(-0.78%) |
Sep 10, 2008 | 29.31 | 29.94 | 29.04 | 29.42 | 1,226,517 | +0.39(+1.34%) |
Sep 09, 2008 | 30.72 | 31.86 | 28.97 | 29.03 | 1,425,816 | -1.99(-6.42%) |
Sep 08, 2008 | 33.00 | 33.64 | 30.30 | 31.02 | 1,899,420 | -1.08(-3.36%) |
Sep 05, 2008 | 31.31 | 32.39 | 31.30 | 32.10 | 1,220,480 | +0.28(+0.88%) |
Sep 04, 2008 | 32.57 | 32.96 | 31.26 | 31.82 | 928,276 | -1.04(-3.16%) |
Sep 03, 2008 | 34.21 | 34.49 | 32.46 | 32.86 | 1,140,159 | -1.11(-3.27%) |
Sep 02, 2008 | 35.71 | 35.94 | 33.32 | 33.97 | 1,420,088 | -0.92(-2.65%) |
Aug 29, 2008 | 34.83 | 35.19 | 34.49 | 34.89 | 1,818,600 | -0.01(-0.02%) |
Aug 28, 2008 | 34.34 | 35.33 | 34.12 | 34.90 | 505,630 | +0.57(+1.67%) |
Aug 27, 2008 | 33.91 | 34.57 | 33.59 | 34.33 | 746,311 | +0.34(+1.00%) |
Aug 26, 2008 | 34.58 | 34.77 | 33.91 | 33.99 | 786,562 | -0.59(-1.72%) |
Aug 25, 2008 | 34.13 | 35.07 | 33.93 | 34.58 | 705,687 | +0.13(+0.39%) |
Aug 22, 2008 | 34.31 | 34.80 | 34.04 | 34.45 | 774,106 | +0.45(+1.31%) |
Aug 21, 2008 | 33.99 | 34.42 | 33.41 | 34.00 | 1,165,384 | -0.51(-1.47%) |
Aug 20, 2008 | 34.79 | 35.33 | 34.15 | 34.51 | 1,885,758 | -0.23(-0.65%) |
Aug 19, 2008 | 35.33 | 36.00 | 34.65 | 34.73 | 1,633,729 | -1.27(-3.54%) |
Aug 18, 2008 | 36.01 | 36.95 | 35.56 | 36.01 | 1,347,919 | -0.01(-0.04%) |
Aug 15, 2008 | 35.43 | 36.26 | 35.07 | 36.02 | 1,272,045 | +0.55(+1.56%) |
Aug 14, 2008 | 34.93 | 35.52 | 34.73 | 35.47 | 962,671 | +0.50(+1.43%) |
Aug 13, 2008 | 35.33 | 35.33 | 34.87 | 34.97 | 1,115,581 | -0.47(-1.34%) |
Aug 12, 2008 | 35.73 | 35.73 | 35.16 | 35.44 | 1,164,931 | -0.29(-0.82%) |
Aug 11, 2008 | 36.10 | 36.13 | 35.65 | 35.73 | 1,146,300 | -0.25(-0.70%) |
Aug 08, 2008 | 35.20 | 36.08 | 35.20 | 35.99 | 1,104,381 | +0.65(+1.83%) |
Aug 07, 2008 | 35.68 | 35.99 | 34.94 | 35.34 | 1,122,901 | -0.42(-1.17%) |
Aug 06, 2008 | 36.07 | 36.32 | 34.95 | 35.76 | 1,386,970 | -0.40(-1.11%) |
Aug 05, 2008 | 33.99 | 36.19 | 33.99 | 36.16 | 2,958,487 | +2.15(+6.33%) |
Aug 04, 2008 | 32.53 | 34.81 | 32.23 | 34.01 | 2,678,646 | +1.61(+4.96%) |
Aug 01, 2008 | 32.80 | 33.33 | 31.04 | 32.40 | 3,014,599 | +0.25(+0.79%) |
Jul 31, 2008 | 30.67 | 32.69 | 30.37 | 32.15 | 3,927,697 | +1.39(+4.51%) |
Jul 30, 2008 | 31.20 | 31.37 | 30.27 | 30.76 | 1,102,909 | -0.23(-0.75%) |
Jul 29, 2008 | 30.99 | 31.90 | 30.46 | 30.99 | 1,292,526 | -0.26(-0.83%) |
Jul 28, 2008 | 31.22 | 31.67 | 30.58 | 31.25 | 727,633 | -0.11(-0.36%) |
Jul 25, 2008 | 31.31 | 31.40 | 30.40 | 31.37 | 878,049 | +0.40(+1.29%) |
Jul 24, 2008 | 31.62 | 32.11 | 30.83 | 30.97 | 1,787,175 | -0.25(-0.79%) |
Jul 23, 2008 | 30.45 | 31.64 | 29.69 | 31.21 | 2,951,709 | +1.88(+6.41%) |
Jul 22, 2008 | 28.03 | 29.44 | 27.95 | 29.33 | 1,697,674 | +0.57(+1.99%) |
Jul 21, 2008 | 28.53 | 29.00 | 28.21 | 28.76 | 701,295 | +0.35(+1.22%) |
Jul 18, 2008 | 28.20 | 28.65 | 28.05 | 28.41 | 532,021 | -0.01(-0.02%) |
Jul 17, 2008 | 27.86 | 28.73 | 27.57 | 28.42 | 1,047,712 | +0.63(+2.25%) |
Jul 16, 2008 | 27.13 | 27.82 | 26.68 | 27.79 | 1,276,369 | +0.67(+2.46%) |
Jul 15, 2008 | 27.11 | 27.65 | 26.05 | 27.13 | 2,364,696 | -0.35(-1.26%) |
Jul 14, 2008 | 27.07 | 27.81 | 26.69 | 27.47 | 1,762,954 | +0.59(+2.18%) |
Jul 11, 2008 | 27.41 | 27.77 | 26.57 | 26.89 | 1,658,167 | -0.71(-2.58%) |
Jul 10, 2008 | 27.85 | 28.15 | 26.97 | 27.60 | 1,020,136 | -0.33(-1.17%) |
Jul 09, 2008 | 28.43 | 28.71 | 27.77 | 27.93 | 813,418 | -0.55(-1.92%) |
Jul 08, 2008 | 27.67 | 28.58 | 27.03 | 28.47 | 1,281,922 | +0.89(+3.24%) |
Jul 07, 2008 | 26.84 | 27.94 | 26.83 | 27.58 | 2,178,348 | +1.01(+3.79%) |
Jul 04, 2008 | 26.85 | 27.50 | 26.00 | 26.57 | 939,216 | +0.00(+0.00%) |
Jul 03, 2008 | 26.85 | 27.50 | 26.00 | 26.57 | 939,216 | -0.35(-1.29%) |
Jul 02, 2008 | 27.31 | 27.50 | 26.83 | 26.92 | 1,753,653 | -0.17(-0.64%) |
Jul 01, 2008 | 24.97 | 27.25 | 24.96 | 27.09 | 2,087,272 | +1.94(+7.71%) |
Jun 30, 2008 | 25.11 | 25.40 | 24.99 | 25.15 | 1,085,284 | -0.43(-1.67%) |
Jun 27, 2008 | 25.63 | 26.08 | 25.41 | 25.58 | 1,766,719 | -0.01(-0.03%) |
Jun 26, 2008 | 26.39 | 26.39 | 25.31 | 25.59 | 2,570,184 | -1.11(-4.15%) |
Jun 25, 2008 | 25.81 | 26.99 | 25.68 | 26.69 | 1,735,908 | +1.01(+3.95%) |
Jun 24, 2008 | 25.53 | 26.08 | 25.29 | 25.68 | 1,394,115 | +0.01(+0.03%) |
Jun 23, 2008 | 25.57 | 26.21 | 25.29 | 25.67 | 1,592,524 | +0.21(+0.84%) |
Jun 20, 2008 | 25.67 | 25.67 | 24.51 | 25.46 | 2,762,310 | -0.42(-1.62%) |
Jun 19, 2008 | 26.00 | 26.64 | 25.39 | 25.88 | 3,336,178 | -1.93(-6.95%) |
Jun 18, 2008 | 29.00 | 29.00 | 27.46 | 27.81 | 2,167,849 | -1.43(-4.90%) |
Jun 17, 2008 | 29.42 | 29.61 | 28.86 | 29.25 | 1,157,071 | -0.19(-0.66%) |
Jun 16, 2008 | 28.77 | 29.77 | 28.74 | 29.44 | 1,096,671 | +0.41(+1.42%) |
Jun 13, 2008 | 28.59 | 29.38 | 28.45 | 29.03 | 1,025,472 | +0.51(+1.80%) |
Jun 12, 2008 | 29.17 | 29.79 | 28.14 | 28.51 | 1,854,421 | -0.50(-1.72%) |
Jun 11, 2008 | 29.08 | 29.49 | 28.99 | 29.01 | 1,844,052 | -0.18(-0.62%) |
Jun 10, 2008 | 29.51 | 29.77 | 28.93 | 29.19 | 1,578,297 | -0.86(-2.86%) |
Jun 09, 2008 | 30.70 | 30.96 | 29.51 | 30.05 | 1,306,749 | -0.63(-2.04%) |
Jun 06, 2008 | 31.49 | 31.53 | 30.58 | 30.68 | 1,226,428 | -0.94(-2.97%) |
Jun 05, 2008 | 29.67 | 31.89 | 29.42 | 31.62 | 2,737,669 | +1.96(+6.61%) |
Jun 04, 2008 | 28.63 | 29.84 | 28.47 | 29.66 | 1,447,351 | +1.13(+3.95%) |
Jun 03, 2008 | 28.58 | 29.65 | 28.20 | 28.53 | 1,731,360 | +0.13(+0.45%) |
Jun 02, 2008 | 28.58 | 28.60 | 27.87 | 28.41 | 1,007,971 | -0.11(-0.37%) |
May 30, 2008 | 27.68 | 28.58 | 27.68 | 28.51 | 1,377,253 | +1.07(+3.89%) |
May 29, 2008 | 27.53 | 27.70 | 26.74 | 27.45 | 1,531,764 | -0.22(-0.80%) |
May 28, 2008 | 28.13 | 28.27 | 27.08 | 27.67 | 1,205,368 | -0.39(-1.40%) |
May 27, 2008 | 27.87 | 28.30 | 27.68 | 28.06 | 1,496,922 | +0.41(+1.47%) |
May 26, 2008 | 27.91 | 28.07 | 27.33 | 27.65 | 597,720 | +0.00(+0.00%) |
May 23, 2008 | 27.91 | 28.07 | 27.33 | 27.65 | 597,720 | -0.45(-1.61%) |
May 22, 2008 | 27.42 | 28.73 | 27.30 | 28.11 | 1,729,330 | +0.66(+2.40%) |
May 21, 2008 | 27.07 | 27.61 | 26.93 | 27.45 | 1,575,237 | +0.33(+1.20%) |
May 20, 2008 | 26.95 | 27.27 | 26.67 | 27.12 | 850,735 | +0.16(+0.59%) |
May 19, 2008 | 27.61 | 28.27 | 26.73 | 26.96 | 2,014,029 | -0.82(-2.95%) |
May 16, 2008 | 27.93 | 27.99 | 27.13 | 27.78 | 1,027,981 | -0.07(-0.24%) |
May 15, 2008 | 27.05 | 27.97 | 26.78 | 27.85 | 1,113,786 | +0.83(+3.06%) |
May 14, 2008 | 26.71 | 27.99 | 26.65 | 27.02 | 2,167,945 | +0.48(+1.81%) |
May 13, 2008 | 25.77 | 26.55 | 25.43 | 26.54 | 1,328,281 | +0.76(+2.95%) |
May 12, 2008 | 25.43 | 26.02 | 25.09 | 25.78 | 939,700 | +0.46(+1.82%) |
May 09, 2008 | 24.67 | 25.43 | 24.67 | 25.32 | 1,120,435 | +0.35(+1.39%) |
May 08, 2008 | 24.58 | 25.05 | 24.36 | 24.97 | 1,122,459 | +0.39(+1.57%) |
May 07, 2008 | 24.98 | 25.13 | 24.34 | 24.59 | 1,267,627 | -0.33(-1.34%) |
May 06, 2008 | 25.05 | 25.22 | 24.43 | 24.92 | 1,249,393 | -0.06(-0.24%) |
May 05, 2008 | 23.80 | 25.02 | 23.80 | 24.98 | 1,511,475 | +0.57(+2.32%) |
May 02, 2008 | 23.59 | 24.51 | 23.55 | 24.41 | 2,007,445 | +0.79(+3.36%) |