Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.17 | 23.28 | 22.28 | 22.82 | 0 | -0.29(-1.25%) |
Jan 29, 2009 | 23.91 | 23.93 | 22.97 | 23.11 | 10,976,820 | -1.05(-4.33%) |
Jan 28, 2009 | 23.85 | 24.37 | 23.56 | 24.16 | 20,917,490 | +0.73(+3.13%) |
Jan 27, 2009 | 22.77 | 23.77 | 22.63 | 23.43 | 18,034,070 | +0.75(+3.30%) |
Jan 26, 2009 | 22.69 | 23.13 | 22.40 | 22.68 | 14,882,917 | +0.09(+0.39%) |
Jan 23, 2009 | 21.89 | 23.02 | 20.89 | 22.59 | 17,620,332 | +0.68(+3.13%) |
Jan 22, 2009 | 20.49 | 22.11 | 20.34 | 21.90 | 24,635,998 | +1.72(+8.54%) |
Jan 21, 2009 | 19.50 | 20.24 | 19.22 | 20.18 | 10,186,790 | +0.72(+3.68%) |
Jan 20, 2009 | 20.47 | 20.95 | 19.36 | 19.46 | 10,174,984 | -1.08(-5.25%) |
Jan 16, 2009 | 20.45 | 20.64 | 19.95 | 20.54 | 0 | +0.49(+2.45%) |
Jan 15, 2009 | 19.38 | 20.25 | 19.22 | 20.05 | 13,325,659 | +0.65(+3.36%) |
Jan 14, 2009 | 19.90 | 20.11 | 19.15 | 19.40 | 9,740,169 | -1.03(-5.05%) |
Jan 13, 2009 | 20.08 | 21.18 | 20.02 | 20.43 | 12,901,997 | -0.21(-1.02%) |
Jan 12, 2009 | 21.41 | 21.58 | 20.37 | 20.64 | 7,748,995 | -0.67(-3.14%) |
Jan 09, 2009 | 21.55 | 21.75 | 20.78 | 21.31 | 7,362,689 | -0.21(-0.97%) |
Jan 08, 2009 | 21.03 | 21.68 | 20.74 | 21.52 | 7,580,622 | +0.33(+1.56%) |
Jan 07, 2009 | 21.52 | 21.82 | 20.98 | 21.19 | 10,224,155 | -0.16(-0.75%) |
Jan 06, 2009 | 21.84 | 22.05 | 20.79 | 21.35 | 9,215,404 | -0.52(-2.36%) |
Jan 05, 2009 | 22.07 | 22.29 | 21.40 | 21.86 | 10,574,686 | -0.36(-1.63%) |
Jan 02, 2009 | 21.51 | 22.33 | 21.38 | 22.23 | 0 | +0.80(+3.72%) |
Jan 01, 2009 | 21.80 | 22.00 | 21.11 | 21.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.80 | 22.00 | 21.11 | 21.43 | 6,932,202 | -0.35(-1.63%) |
Dec 30, 2008 | 20.80 | 21.84 | 20.75 | 21.78 | 7,307,090 | +1.18(+5.75%) |
Dec 29, 2008 | 21.28 | 21.28 | 20.20 | 20.60 | 6,837,009 | -0.59(-2.78%) |
Dec 26, 2008 | 21.01 | 21.33 | 20.94 | 21.19 | 2,616,889 | +0.27(+1.31%) |
Dec 24, 2008 | 21.07 | 21.33 | 20.53 | 20.91 | 2,439,981 | -0.02(-0.08%) |
Dec 23, 2008 | 20.89 | 21.43 | 20.72 | 20.93 | 7,349,108 | +0.19(+0.93%) |
Dec 22, 2008 | 21.32 | 21.61 | 20.14 | 20.74 | 10,129,725 | -0.60(-2.83%) |
Dec 19, 2008 | 20.16 | 21.69 | 20.08 | 21.34 | 21,596,508 | +1.27(+6.34%) |
Dec 18, 2008 | 19.46 | 20.20 | 19.08 | 20.07 | 12,597,859 | +0.81(+4.23%) |
Dec 17, 2008 | 19.30 | 20.01 | 19.07 | 19.25 | 10,150,721 | -0.36(-1.85%) |
Dec 16, 2008 | 18.58 | 20.05 | 18.13 | 19.62 | 14,745,123 | +0.46(+2.40%) |
Dec 15, 2008 | 19.05 | 19.72 | 18.90 | 19.16 | 13,323,369 | +0.19(+1.02%) |
Dec 12, 2008 | 18.38 | 19.21 | 18.17 | 18.96 | 10,314,644 | +0.04(+0.21%) |
Dec 11, 2008 | 17.17 | 19.30 | 17.09 | 18.92 | 17,157,686 | +1.55(+8.90%) |
Dec 10, 2008 | 16.92 | 17.57 | 16.83 | 17.38 | 8,727,159 | +0.64(+3.80%) |
Dec 09, 2008 | 17.10 | 17.87 | 16.26 | 16.74 | 10,236,338 | -0.54(-3.12%) |
Dec 08, 2008 | 17.71 | 17.80 | 16.82 | 17.28 | 9,585,155 | +0.03(+0.19%) |
Dec 05, 2008 | 15.73 | 17.38 | 15.49 | 17.25 | 10,236,926 | +1.22(+7.59%) |
Dec 04, 2008 | 16.14 | 16.81 | 15.73 | 16.03 | 9,193,837 | -0.39(-2.36%) |
Dec 03, 2008 | 15.97 | 16.54 | 15.35 | 16.42 | 9,951,277 | +0.05(+0.30%) |
Dec 02, 2008 | 16.51 | 17.09 | 15.51 | 16.37 | 11,099,222 | +0.16(+0.99%) |
Dec 01, 2008 | 17.46 | 18.08 | 16.14 | 16.21 | 14,314,580 | -0.72(-4.24%) |
Nov 28, 2008 | 16.76 | 17.22 | 16.72 | 16.93 | 4,406,388 | +0.02(+0.14%) |
Nov 26, 2008 | 16.06 | 17.05 | 15.89 | 16.90 | 11,928,817 | +0.20(+1.21%) |
Nov 25, 2008 | 15.78 | 16.91 | 15.67 | 16.70 | 16,622,855 | +1.34(+8.70%) |
Nov 24, 2008 | 14.15 | 15.63 | 13.92 | 15.36 | 16,722,626 | +1.55(+11.20%) |
Nov 21, 2008 | 13.47 | 13.86 | 12.24 | 13.82 | 21,914,098 | +0.68(+5.21%) |
Nov 20, 2008 | 14.18 | 15.02 | 12.83 | 13.13 | 16,233,912 | -1.15(-8.06%) |
Nov 19, 2008 | 15.23 | 15.73 | 14.26 | 14.28 | 11,488,210 | -1.05(-6.83%) |
Nov 18, 2008 | 14.97 | 15.75 | 14.59 | 15.33 | 15,273,032 | +0.11(+0.74%) |
Nov 17, 2008 | 15.89 | 16.14 | 15.22 | 15.22 | 11,112,356 | -0.91(-5.64%) |
Nov 14, 2008 | 16.33 | 17.38 | 16.12 | 16.13 | 12,224,418 | -0.66(-3.93%) |
Nov 13, 2008 | 15.29 | 16.81 | 14.39 | 16.79 | 17,132,620 | +1.59(+10.44%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.17 | 15.20 | 10,309,753 | -1.04(-6.40%) |
Nov 11, 2008 | 16.93 | 16.98 | 15.78 | 16.24 | 11,906,954 | -1.03(-5.97%) |
Nov 10, 2008 | 18.14 | 18.31 | 16.99 | 17.27 | 8,798,228 | -0.80(-4.41%) |
Nov 07, 2008 | 18.05 | 18.46 | 17.59 | 18.07 | 9,073,672 | +0.22(+1.22%) |
Nov 06, 2008 | 18.21 | 18.67 | 17.70 | 17.85 | 14,115,976 | -0.49(-2.68%) |
Nov 05, 2008 | 18.19 | 19.04 | 18.11 | 18.34 | 14,245,056 | -0.04(-0.22%) |
Nov 04, 2008 | 19.58 | 19.73 | 18.17 | 18.38 | 13,120,363 | -0.54(-2.85%) |
Nov 03, 2008 | 19.08 | 19.33 | 18.73 | 18.92 | 6,766,711 | -0.19(-1.01%) |
Oct 31, 2008 | 17.78 | 19.49 | 17.16 | 19.12 | 18,380,768 | +1.08(+5.98%) |
Oct 30, 2008 | 18.28 | 18.28 | 17.01 | 18.04 | 11,681,800 | +0.86(+5.02%) |
Oct 29, 2008 | 17.97 | 18.27 | 16.92 | 17.18 | 17,951,592 | -0.91(-5.03%) |
Oct 28, 2008 | 17.13 | 18.11 | 16.11 | 18.09 | 14,607,558 | +1.63(+9.89%) |
Oct 27, 2008 | 17.97 | 18.47 | 16.27 | 16.46 | 14,599,786 | -2.00(-10.83%) |
Oct 24, 2008 | 17.87 | 18.89 | 17.13 | 18.46 | 12,924,972 | -0.82(-4.26%) |
Oct 23, 2008 | 19.54 | 19.97 | 17.86 | 19.28 | 13,505,412 | -0.10(-0.54%) |
Oct 22, 2008 | 19.09 | 19.99 | 18.29 | 19.38 | 19,078,414 | -0.96(-4.71%) |
Oct 21, 2008 | 20.25 | 20.94 | 20.14 | 20.34 | 16,695,536 | -0.21(-1.02%) |
Oct 20, 2008 | 19.83 | 20.63 | 19.50 | 20.55 | 12,092,198 | +0.90(+4.59%) |
Oct 17, 2008 | 18.52 | 19.92 | 18.17 | 19.65 | 21,899,088 | +1.42(+7.78%) |
Oct 16, 2008 | 19.03 | 19.33 | 16.68 | 18.23 | 24,958,342 | +0.77(+4.43%) |
Oct 15, 2008 | 18.19 | 18.56 | 17.38 | 17.46 | 13,836,811 | -1.06(-5.74%) |
Oct 14, 2008 | 19.58 | 20.34 | 18.25 | 18.52 | 18,383,572 | -0.31(-1.67%) |
Oct 13, 2008 | 14.55 | 18.95 | 14.36 | 18.83 | 21,961,112 | +4.86(+34.75%) |
Oct 10, 2008 | 13.40 | 15.31 | 11.69 | 13.98 | 28,238,576 | -0.36(-2.53%) |
Oct 09, 2008 | 16.22 | 16.25 | 14.13 | 14.34 | 22,397,678 | -1.13(-7.29%) |
Oct 08, 2008 | 16.32 | 16.93 | 15.47 | 15.47 | 15,468,736 | -1.06(-6.43%) |
Oct 07, 2008 | 18.13 | 18.33 | 16.53 | 16.53 | 13,822,208 | -1.40(-7.82%) |
Oct 06, 2008 | 19.15 | 19.33 | 17.44 | 17.93 | 15,656,706 | -1.49(-7.67%) |
Oct 03, 2008 | 20.19 | 20.37 | 19.33 | 19.42 | 0 | -0.52(-2.63%) |
Oct 02, 2008 | 20.21 | 20.51 | 19.90 | 19.95 | 12,532,538 | -0.26(-1.28%) |
Oct 01, 2008 | 20.92 | 20.92 | 19.95 | 20.20 | 8,737,489 | -0.25(-1.22%) |
Sep 30, 2008 | 19.08 | 20.95 | 19.07 | 20.45 | 13,217,833 | +3.54(+20.91%) |
Sep 29, 2008 | 20.35 | 20.95 | 16.92 | 16.92 | 10,527,167 | -3.87(-18.64%) |
Sep 26, 2008 | 20.14 | 21.11 | 20.14 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.22 | 20.54 | 6,841,630 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.22 | 6,092,402 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.95 | 8,033,804 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.06 | 21.36 | 8,338,546 | -0.22(-1.01%) |
Sep 19, 2008 | 24.12 | 24.17 | 21.22 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.53 | 20.06 | 21.38 | 15,883,352 | +0.83(+4.04%) |
Sep 17, 2008 | 21.35 | 22.15 | 20.54 | 20.55 | 15,231,811 | -1.02(-4.74%) |
Sep 16, 2008 | 22.34 | 22.40 | 20.82 | 21.57 | 21,683,342 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.53 | 22.48 | 22.56 | 13,359,568 | -1.29(-5.40%) |
Sep 12, 2008 | 24.17 | 24.17 | 23.29 | 23.85 | 8,931,045 | -0.28(-1.17%) |
Sep 11, 2008 | 22.98 | 24.17 | 22.98 | 24.14 | 12,454,025 | +0.52(+2.22%) |
Sep 10, 2008 | 22.97 | 23.83 | 22.89 | 23.61 | 10,139,531 | +0.67(+2.91%) |
Sep 09, 2008 | 23.42 | 24.19 | 22.94 | 22.94 | 15,663,566 | -0.55(-2.33%) |
Sep 08, 2008 | 23.09 | 23.56 | 22.73 | 23.49 | 11,024,939 | +1.17(+5.23%) |
Sep 05, 2008 | 22.48 | 22.56 | 21.94 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.33 | 22.60 | 16,779,466 | -1.31(-5.46%) |
Sep 03, 2008 | 23.51 | 24.01 | 23.35 | 23.91 | 6,344,890 | +0.32(+1.37%) |
Sep 02, 2008 | 24.56 | 25.28 | 23.36 | 23.59 | 15,950,652 | -0.94(-3.84%) |
Aug 29, 2008 | 24.20 | 24.77 | 24.05 | 24.53 | 8,859,609 | +0.31(+1.30%) |
Aug 28, 2008 | 23.81 | 24.34 | 23.71 | 24.22 | 7,388,746 | +0.51(+2.14%) |
Aug 27, 2008 | 23.72 | 24.05 | 23.22 | 23.71 | 7,005,316 | -0.02(-0.10%) |
Aug 26, 2008 | 23.60 | 24.46 | 23.37 | 23.73 | 7,565,849 | +0.12(+0.51%) |
Aug 25, 2008 | 24.59 | 24.69 | 23.49 | 23.61 | 8,149,724 | -1.05(-4.25%) |
Aug 22, 2008 | 24.54 | 24.75 | 24.26 | 24.66 | 8,275,507 | +0.25(+1.02%) |
Aug 21, 2008 | 24.25 | 24.76 | 24.05 | 24.41 | 7,370,736 | +0.05(+0.20%) |
Aug 20, 2008 | 24.93 | 24.94 | 24.08 | 24.36 | 8,782,616 | -0.59(-2.36%) |
Aug 19, 2008 | 25.75 | 25.88 | 24.15 | 24.95 | 15,596,905 | -0.93(-3.61%) |
Aug 18, 2008 | 26.79 | 26.98 | 25.70 | 25.88 | 10,602,859 | -0.71(-2.67%) |
Aug 15, 2008 | 25.73 | 26.67 | 25.08 | 26.59 | 12,224,753 | +0.90(+3.51%) |
Aug 14, 2008 | 25.55 | 26.07 | 25.05 | 25.69 | 9,604,026 | +0.23(+0.89%) |
Aug 13, 2008 | 25.37 | 25.64 | 24.87 | 25.46 | 8,961,508 | +0.10(+0.41%) |
Aug 12, 2008 | 25.29 | 25.73 | 25.12 | 25.36 | 9,284,184 | +0.19(+0.74%) |
Aug 11, 2008 | 25.03 | 25.67 | 24.36 | 25.17 | 9,207,360 | +0.20(+0.81%) |
Aug 08, 2008 | 23.58 | 25.13 | 23.58 | 24.97 | 13,212,885 | +1.48(+6.31%) |
Aug 07, 2008 | 24.00 | 24.13 | 23.37 | 23.49 | 8,781,256 | -0.56(-2.34%) |
Aug 06, 2008 | 24.50 | 24.50 | 23.65 | 24.05 | 12,131,280 | -0.48(-1.94%) |
Aug 05, 2008 | 23.33 | 24.55 | 23.33 | 24.53 | 16,221,080 | +1.20(+5.15%) |
Aug 04, 2008 | 23.12 | 23.77 | 22.15 | 23.33 | 14,234,743 | +0.67(+2.95%) |
Aug 01, 2008 | 22.55 | 22.81 | 22.11 | 22.66 | 13,284,751 | +0.04(+0.18%) |
Jul 31, 2008 | 21.85 | 23.34 | 21.85 | 22.62 | 21,462,476 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.50 | 21.50 | 21.98 | 13,021,377 | -0.20(-0.91%) |
Jul 29, 2008 | 21.63 | 22.28 | 21.44 | 22.18 | 9,463,434 | +0.60(+2.80%) |
Jul 28, 2008 | 22.13 | 22.52 | 21.57 | 21.57 | 10,969,469 | -0.54(-2.44%) |
Jul 25, 2008 | 21.77 | 22.23 | 21.67 | 22.11 | 13,957,679 | +0.35(+1.59%) |
Jul 24, 2008 | 22.35 | 22.51 | 21.60 | 21.77 | 13,878,939 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.98 | 22.36 | 32,991,428 | +1.25(+5.91%) |
Jul 22, 2008 | 19.66 | 21.27 | 19.45 | 21.11 | 32,486,634 | +1.92(+9.99%) |
Jul 21, 2008 | 19.44 | 19.61 | 19.14 | 19.20 | 17,024,016 | -0.06(-0.29%) |
Jul 18, 2008 | 19.11 | 19.57 | 18.72 | 19.25 | 19,395,908 | +0.26(+1.36%) |
Jul 17, 2008 | 18.21 | 19.07 | 18.12 | 19.00 | 19,873,244 | +0.85(+4.66%) |
Jul 16, 2008 | 18.05 | 18.25 | 17.70 | 18.15 | 23,782,722 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.08 | 17.99 | 20,050,662 | +0.12(+0.68%) |
Jul 14, 2008 | 17.88 | 18.13 | 17.75 | 17.87 | 13,201,312 | +0.02(+0.09%) |
Jul 11, 2008 | 17.53 | 18.17 | 17.35 | 17.85 | 17,603,560 | -0.34(-1.86%) |
Jul 10, 2008 | 18.45 | 18.67 | 17.87 | 18.19 | 16,106,317 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.98 | 18.33 | 18.47 | 20,903,548 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.41 | 18.13 | 18.75 | 28,991,060 | -0.02(-0.13%) |
Jul 07, 2008 | 18.30 | 19.07 | 18.27 | 18.78 | 21,417,712 | +0.28(+1.52%) |
Jul 04, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | -1.74(-8.60%) |
Jul 02, 2008 | 21.77 | 21.99 | 20.17 | 20.24 | 34,014,224 | -0.41(-1.99%) |
Jul 01, 2008 | 21.04 | 21.11 | 20.37 | 20.65 | 14,841,726 | -0.50(-2.36%) |
Jun 30, 2008 | 20.99 | 21.41 | 20.54 | 21.15 | 19,003,968 | +0.19(+0.92%) |
Jun 27, 2008 | 21.19 | 21.51 | 20.94 | 20.95 | 24,951,576 | +0.03(+0.15%) |
Jun 26, 2008 | 21.33 | 21.99 | 20.86 | 20.92 | 15,444,550 | -0.66(-3.06%) |
Jun 25, 2008 | 21.33 | 21.94 | 21.33 | 21.58 | 10,536,498 | +0.29(+1.36%) |
Jun 24, 2008 | 21.07 | 21.55 | 20.88 | 21.29 | 17,249,070 | +0.03(+0.15%) |
Jun 23, 2008 | 21.94 | 21.94 | 21.12 | 21.26 | 19,261,132 | -0.59(-2.69%) |
Jun 20, 2008 | 22.43 | 22.52 | 21.75 | 21.85 | 21,938,746 | -0.62(-2.76%) |
Jun 19, 2008 | 21.83 | 23.13 | 21.69 | 22.47 | 63,823,380 | -1.88(-7.71%) |
Jun 18, 2008 | 24.14 | 24.49 | 24.08 | 24.34 | 22,745,642 | +0.18(+0.73%) |
Jun 17, 2008 | 24.39 | 24.58 | 24.14 | 24.17 | 9,144,534 | -0.16(-0.66%) |
Jun 16, 2008 | 24.69 | 24.76 | 24.10 | 24.33 | 13,822,456 | -0.43(-1.76%) |
Jun 13, 2008 | 24.41 | 24.88 | 24.17 | 24.76 | 22,664,528 | -0.22(-0.87%) |
Jun 12, 2008 | 25.81 | 25.87 | 24.96 | 24.98 | 19,649,782 | -0.76(-2.94%) |
Jun 11, 2008 | 26.17 | 26.25 | 25.59 | 25.74 | 14,356,877 | -0.52(-1.99%) |
Jun 10, 2008 | 26.35 | 26.59 | 26.17 | 26.26 | 11,544,492 | -0.27(-1.00%) |
Jun 09, 2008 | 26.62 | 26.79 | 26.38 | 26.53 | 11,184,072 | -0.08(-0.30%) |
Jun 06, 2008 | 27.16 | 27.30 | 26.58 | 26.61 | 15,430,803 | -0.73(-2.68%) |
Jun 05, 2008 | 27.29 | 27.52 | 27.04 | 27.34 | 13,194,920 | +0.10(+0.35%) |
Jun 04, 2008 | 27.33 | 27.48 | 27.12 | 27.25 | 13,913,324 | -0.10(-0.38%) |
Jun 03, 2008 | 27.42 | 27.63 | 26.99 | 27.35 | 12,031,535 | -0.03(-0.12%) |
Jun 02, 2008 | 27.57 | 27.73 | 27.12 | 27.38 | 12,841,205 | -0.18(-0.64%) |
May 30, 2008 | 27.86 | 27.98 | 27.44 | 27.56 | 9,487,927 | -0.23(-0.84%) |
May 29, 2008 | 27.47 | 28.01 | 27.40 | 27.79 | 14,079,945 | +0.22(+0.79%) |
May 28, 2008 | 28.23 | 28.39 | 27.56 | 27.58 | 19,100,786 | -0.64(-2.26%) |
May 27, 2008 | 27.95 | 28.38 | 27.89 | 28.21 | 12,845,156 | +0.22(+0.78%) |
May 26, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 14,978,135 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.82 | 27.39 | 28.44 | 20,252,722 | +0.92(+3.34%) |
May 21, 2008 | 27.39 | 27.82 | 27.25 | 27.52 | 15,949,684 | +0.09(+0.32%) |
May 20, 2008 | 27.11 | 27.54 | 26.96 | 27.43 | 24,121,296 | +0.49(+1.82%) |
May 19, 2008 | 26.25 | 27.07 | 26.14 | 26.94 | 16,475,254 | +0.90(+3.47%) |
May 16, 2008 | 25.87 | 26.25 | 25.67 | 26.04 | 22,018,826 | +0.50(+1.96%) |
May 15, 2008 | 25.86 | 25.96 | 25.37 | 25.54 | 19,904,256 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.80 | 25.80 | 12,674,165 | -0.43(-1.63%) |
May 13, 2008 | 26.43 | 26.66 | 26.18 | 26.22 | 7,661,339 | -0.19(-0.70%) |
May 12, 2008 | 26.73 | 26.73 | 26.23 | 26.41 | 6,306,754 | -0.13(-0.49%) |
May 09, 2008 | 26.66 | 26.75 | 26.28 | 26.54 | 6,415,686 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.18 | 26.58 | 8,946,226 | +0.27(+1.04%) |
May 07, 2008 | 26.38 | 26.77 | 26.23 | 26.31 | 10,642,499 | -0.11(-0.43%) |
May 06, 2008 | 26.64 | 26.80 | 26.23 | 26.42 | 14,816,032 | -0.22(-0.82%) |
May 05, 2008 | 27.04 | 27.41 | 26.63 | 26.64 | 14,086,486 | -0.32(-1.20%) |
May 02, 2008 | 26.59 | 27.68 | 26.59 | 26.96 | 16,033,925 | +0.46(+1.73%) |
May 01, 2008 | 26.36 | 26.73 | 26.04 | 26.50 | 32,588,122 | +0.22(+0.83%) |
Apr 30, 2008 | 27.07 | 27.07 | 26.18 | 26.29 | 17,742,688 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.97 | 26.54 | 26.91 | 13,134,982 | -0.19(-0.71%) |
Apr 28, 2008 | 27.39 | 27.51 | 26.96 | 27.10 | 12,104,700 | -0.28(-1.03%) |
Apr 25, 2008 | 27.24 | 27.62 | 27.04 | 27.38 | 12,496,198 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.43 | 26.91 | 27.06 | 12,560,644 | -0.84(-3.00%) |
Apr 23, 2008 | 27.44 | 28.33 | 27.20 | 27.90 | 22,153,456 | +0.39(+1.41%) |
Apr 22, 2008 | 27.16 | 28.24 | 26.97 | 27.51 | 35,649,576 | -2.95(-9.68%) |
Apr 21, 2008 | 29.84 | 30.69 | 29.84 | 30.46 | 10,043,382 | +0.45(+1.50%) |
Apr 18, 2008 | 29.68 | 30.16 | 29.04 | 30.01 | 11,244,838 | +0.44(+1.50%) |
Apr 17, 2008 | 28.78 | 29.57 | 28.78 | 29.57 | 8,706,107 | +0.73(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.81 | 28.84 | 14,473,273 | -1.16(-3.87%) |
Apr 15, 2008 | 29.11 | 30.69 | 29.07 | 30.00 | 11,184,388 | +0.77(+2.62%) |
Apr 14, 2008 | 28.88 | 29.24 | 28.62 | 29.23 | 5,637,473 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.81 | 28.78 | 28.90 | 8,734,313 | -0.59(-1.99%) |
Apr 10, 2008 | 29.80 | 30.49 | 29.42 | 29.48 | 8,434,389 | -0.55(-1.82%) |
Apr 09, 2008 | 30.84 | 30.84 | 29.93 | 30.03 | 8,846,364 | -0.64(-2.10%) |
Apr 08, 2008 | 29.55 | 30.88 | 29.41 | 30.68 | 15,200,838 | +1.14(+3.84%) |
Apr 07, 2008 | 29.60 | 29.86 | 29.40 | 29.54 | 8,785,819 | +0.14(+0.47%) |
Apr 04, 2008 | 29.12 | 29.55 | 29.02 | 29.40 | 7,083,472 | +0.28(+0.97%) |
Apr 03, 2008 | 28.50 | 29.72 | 28.50 | 29.12 | 14,588,417 | +0.15(+0.53%) |
Apr 02, 2008 | 28.84 | 29.65 | 28.84 | 28.97 | 11,651,971 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.20 | 27.87 | 29.20 | 11,032,527 | +1.52(+5.50%) |
Mar 31, 2008 | 27.71 | 28.07 | 27.25 | 27.68 | 17,507,806 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.31 | 27.71 | 9,990,748 | +0.32(+1.18%) |
Mar 27, 2008 | 27.59 | 27.72 | 27.24 | 27.39 | 14,535,256 | -0.08(-0.29%) |
Mar 26, 2008 | 28.40 | 28.40 | 27.34 | 27.47 | 19,007,410 | -0.95(-3.34%) |
Mar 25, 2008 | 28.53 | 28.58 | 28.04 | 28.42 | 11,924,719 | -0.35(-1.20%) |
Mar 24, 2008 | 28.46 | 29.00 | 28.45 | 28.77 | 9,046,862 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | -0.19(-0.65%) |
Mar 19, 2008 | 27.81 | 29.46 | 27.81 | 28.64 | 18,238,664 | +0.39(+1.40%) |
Mar 18, 2008 | 27.63 | 28.24 | 27.04 | 28.24 | 24,376,918 | +0.98(+3.61%) |
Mar 17, 2008 | 28.89 | 29.58 | 27.17 | 27.26 | 26,134,538 | -2.70(-9.01%) |
Mar 14, 2008 | 31.13 | 32.00 | 29.51 | 29.96 | 16,147,616 | -0.88(-2.85%) |
Mar 13, 2008 | 30.37 | 31.94 | 29.90 | 30.84 | 37,708,292 | +1.29(+4.36%) |
Mar 12, 2008 | 28.80 | 31.11 | 27.93 | 29.55 | 43,871,940 | -1.26(-4.08%) |
Mar 11, 2008 | 32.75 | 33.25 | 30.06 | 30.81 | 46,727,004 | -5.50(-15.15%) |
Mar 10, 2008 | 36.38 | 36.84 | 36.23 | 36.31 | 7,661,864 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.82 | 36.36 | 36.42 | 9,231,449 | -0.48(-1.31%) |
Mar 06, 2008 | 37.93 | 37.93 | 36.86 | 36.90 | 8,425,995 | -1.14(-2.99%) |
Mar 05, 2008 | 38.09 | 38.16 | 37.48 | 38.04 | 7,440,628 | +0.37(+0.98%) |
Mar 04, 2008 | 37.07 | 37.98 | 37.07 | 37.67 | 10,033,007 | +0.33(+0.88%) |
Mar 03, 2008 | 37.24 | 37.47 | 36.69 | 37.34 | 10,215,129 | -0.10(-0.28%) |
Feb 29, 2008 | 38.33 | 38.43 | 37.31 | 37.44 | 13,387,771 | -1.23(-3.19%) |
Feb 28, 2008 | 39.40 | 39.55 | 38.63 | 38.68 | 7,000,598 | -0.93(-2.36%) |
Feb 27, 2008 | 39.31 | 39.94 | 39.31 | 39.61 | 9,176,236 | +0.19(+0.49%) |
Feb 26, 2008 | 38.54 | 39.44 | 38.27 | 39.42 | 8,881,246 | +0.77(+1.98%) |
Feb 25, 2008 | 38.10 | 38.79 | 38.10 | 38.65 | 8,037,635 | +0.50(+1.31%) |
Feb 22, 2008 | 38.66 | 38.76 | 37.66 | 38.15 | 7,324,708 | -0.35(-0.92%) |
Feb 21, 2008 | 38.81 | 38.81 | 38.43 | 38.51 | 5,999,902 | -0.24(-0.62%) |
Feb 20, 2008 | 38.52 | 38.81 | 38.27 | 38.75 | 6,189,331 | +0.02(+0.04%) |
Feb 19, 2008 | 38.82 | 39.07 | 38.49 | 38.73 | 6,717,144 | +0.27(+0.71%) |
Feb 18, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 10,696,416 | +0.91(+2.42%) |
Feb 14, 2008 | 37.77 | 37.94 | 37.22 | 37.55 | 9,922,492 | -0.29(-0.77%) |
Feb 13, 2008 | 38.35 | 38.39 | 35.45 | 37.84 | 36,459,948 | -1.05(-2.69%) |
Feb 12, 2008 | 39.06 | 39.19 | 38.58 | 38.89 | 9,039,629 | +0.04(+0.10%) |
Feb 11, 2008 | 38.83 | 38.97 | 38.18 | 38.85 | 8,338,904 | +0.02(+0.04%) |
Feb 08, 2008 | 39.36 | 39.36 | 38.34 | 38.83 | 7,405,918 | -0.67(-1.69%) |
Feb 07, 2008 | 39.55 | 39.97 | 39.20 | 39.50 | 8,577,053 | -0.28(-0.71%) |
Feb 06, 2008 | 39.99 | 40.13 | 39.70 | 39.78 | 7,981,574 | -0.02(-0.04%) |
Feb 05, 2008 | 40.33 | 40.46 | 39.80 | 39.80 | 8,665,956 | -0.40(-1.00%) |
Feb 04, 2008 | 40.21 | 40.42 | 40.11 | 40.20 | 5,566,399 | -0.16(-0.40%) |