Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.41 | 24.38 | 21.64 | 22.01 | 0 | -1.15(-4.97%) |
Jan 29, 2009 | 24.42 | 25.04 | 23.01 | 23.16 | 13,145,844 | -2.11(-8.36%) |
Jan 28, 2009 | 24.27 | 25.42 | 23.98 | 25.27 | 20,158,364 | +3.51(+16.14%) |
Jan 27, 2009 | 21.49 | 21.86 | 20.40 | 21.76 | 11,707,984 | +1.14(+5.51%) |
Jan 26, 2009 | 21.20 | 22.40 | 20.11 | 20.62 | 13,731,971 | +0.14(+0.66%) |
Jan 23, 2009 | 19.36 | 20.63 | 18.96 | 20.48 | 12,762,184 | +0.44(+2.19%) |
Jan 22, 2009 | 19.75 | 21.74 | 18.62 | 20.04 | 22,175,538 | -0.37(-1.79%) |
Jan 21, 2009 | 16.59 | 20.55 | 16.45 | 20.41 | 52,784,324 | +5.52(+37.09%) |
Jan 20, 2009 | 23.60 | 24.61 | 14.42 | 14.89 | 51,861,024 | -10.52(-41.40%) |
Jan 16, 2009 | 29.09 | 29.18 | 24.38 | 25.40 | 19,932,328 | -2.78(-9.87%) |
Jan 15, 2009 | 29.31 | 29.68 | 27.26 | 28.19 | 12,875,599 | -1.20(-4.08%) |
Jan 14, 2009 | 30.26 | 30.52 | 29.07 | 29.38 | 8,906,359 | -1.76(-5.65%) |
Jan 13, 2009 | 30.83 | 31.23 | 30.36 | 31.14 | 8,814,952 | +0.02(+0.07%) |
Jan 12, 2009 | 32.06 | 32.98 | 30.57 | 31.12 | 15,052,975 | -0.92(-2.87%) |
Jan 09, 2009 | 33.32 | 33.43 | 31.81 | 32.04 | 9,902,773 | -1.08(-3.27%) |
Jan 08, 2009 | 32.81 | 33.35 | 32.34 | 33.13 | 9,206,710 | +0.43(+1.32%) |
Jan 07, 2009 | 32.59 | 33.69 | 32.38 | 32.69 | 9,858,787 | -0.22(-0.68%) |
Jan 06, 2009 | 32.82 | 34.12 | 31.96 | 32.92 | 9,497,047 | +0.37(+1.12%) |
Jan 05, 2009 | 32.55 | 33.31 | 31.99 | 32.55 | 7,430,306 | -0.33(-1.01%) |
Jan 02, 2009 | 32.81 | 33.30 | 31.92 | 32.88 | 0 | -0.28(-0.84%) |
Jan 01, 2009 | 31.34 | 33.44 | 31.20 | 33.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.34 | 33.44 | 31.20 | 33.16 | 12,117,258 | +1.91(+6.11%) |
Dec 30, 2008 | 29.59 | 31.45 | 29.46 | 31.25 | 4,882,842 | +1.69(+5.70%) |
Dec 29, 2008 | 29.69 | 29.74 | 28.88 | 29.57 | 3,496,591 | -0.02(-0.07%) |
Dec 26, 2008 | 29.74 | 29.86 | 29.23 | 29.59 | 1,983,295 | +0.11(+0.39%) |
Dec 24, 2008 | 29.74 | 29.74 | 28.70 | 29.47 | 1,779,434 | +0.37(+1.26%) |
Dec 23, 2008 | 29.15 | 29.48 | 28.43 | 29.11 | 5,022,483 | +0.22(+0.77%) |
Dec 22, 2008 | 30.11 | 30.54 | 28.65 | 28.88 | 5,719,766 | -1.16(-3.85%) |
Dec 19, 2008 | 30.19 | 31.21 | 29.79 | 30.04 | 8,576,869 | -0.05(-0.16%) |
Dec 18, 2008 | 31.48 | 32.06 | 29.48 | 30.09 | 7,992,880 | -1.03(-3.31%) |
Dec 17, 2008 | 32.79 | 33.44 | 30.93 | 31.12 | 10,500,614 | -2.18(-6.54%) |
Dec 16, 2008 | 31.96 | 33.36 | 31.20 | 33.30 | 13,443,736 | +2.17(+6.96%) |
Dec 15, 2008 | 33.34 | 33.78 | 30.21 | 31.13 | 9,437,570 | -2.14(-6.43%) |
Dec 12, 2008 | 31.42 | 33.59 | 30.84 | 33.27 | 7,810,866 | +1.70(+5.38%) |
Dec 11, 2008 | 35.12 | 36.20 | 31.35 | 31.57 | 10,498,075 | -4.09(-11.46%) |
Dec 10, 2008 | 35.73 | 36.54 | 34.76 | 35.66 | 7,869,390 | +0.39(+1.09%) |
Dec 09, 2008 | 37.03 | 38.91 | 34.91 | 35.27 | 14,053,730 | -2.46(-6.51%) |
Dec 08, 2008 | 36.52 | 37.78 | 35.30 | 37.73 | 8,750,836 | +2.21(+6.23%) |
Dec 05, 2008 | 31.87 | 35.67 | 31.59 | 35.52 | 10,096,027 | +3.15(+9.74%) |
Dec 04, 2008 | 31.12 | 34.55 | 30.66 | 32.36 | 10,094,579 | +0.57(+1.79%) |
Dec 03, 2008 | 29.60 | 32.12 | 28.38 | 31.79 | 12,375,770 | +2.52(+8.60%) |
Dec 02, 2008 | 30.03 | 30.67 | 28.45 | 29.28 | 12,403,102 | -0.68(-2.28%) |
Dec 01, 2008 | 34.25 | 34.72 | 29.49 | 29.96 | 8,237,320 | -5.75(-16.11%) |
Nov 28, 2008 | 35.41 | 35.71 | 34.17 | 35.71 | 3,097,505 | +0.24(+0.69%) |
Nov 26, 2008 | 34.55 | 35.71 | 32.94 | 35.47 | 7,163,045 | +0.16(+0.46%) |
Nov 25, 2008 | 34.16 | 35.52 | 33.74 | 35.31 | 9,665,550 | +2.45(+7.46%) |
Nov 24, 2008 | 30.30 | 33.51 | 29.23 | 32.86 | 11,272,148 | +3.29(+11.12%) |
Nov 21, 2008 | 30.96 | 31.81 | 26.45 | 29.57 | 17,734,150 | -0.73(-2.41%) |
Nov 20, 2008 | 33.33 | 33.90 | 29.78 | 30.30 | 17,152,626 | -3.42(-10.15%) |
Nov 19, 2008 | 37.29 | 38.22 | 33.50 | 33.72 | 16,038,402 | -3.80(-10.14%) |
Nov 18, 2008 | 39.98 | 40.52 | 36.65 | 37.52 | 16,528,396 | -2.53(-6.32%) |
Nov 17, 2008 | 41.62 | 42.83 | 39.93 | 40.06 | 8,088,530 | -2.13(-5.05%) |
Nov 14, 2008 | 43.97 | 45.61 | 42.00 | 42.19 | 0 | -2.56(-5.72%) |
Nov 13, 2008 | 42.22 | 45.61 | 40.23 | 44.75 | 10,252,669 | +3.02(+7.23%) |
Nov 12, 2008 | 43.31 | 43.39 | 41.38 | 41.73 | 7,598,517 | -1.60(-3.70%) |
Nov 11, 2008 | 44.66 | 45.51 | 42.55 | 43.33 | 7,485,081 | -1.85(-4.10%) |
Nov 10, 2008 | 45.79 | 46.66 | 44.64 | 45.19 | 5,568,596 | -0.37(-0.82%) |
Nov 07, 2008 | 46.30 | 46.30 | 44.04 | 45.56 | 7,912,235 | -0.28(-0.62%) |
Nov 06, 2008 | 46.04 | 49.39 | 45.25 | 45.84 | 16,609,361 | -0.41(-0.88%) |
Nov 05, 2008 | 48.47 | 50.54 | 46.05 | 46.25 | 10,806,399 | -2.90(-5.91%) |
Nov 04, 2008 | 46.94 | 49.50 | 46.17 | 49.15 | 10,334,091 | +2.88(+6.23%) |
Nov 03, 2008 | 45.21 | 46.56 | 44.46 | 46.27 | 5,268,984 | +1.15(+2.55%) |
Oct 31, 2008 | 43.45 | 45.33 | 42.74 | 45.12 | 7,928,030 | +1.49(+3.41%) |
Oct 30, 2008 | 44.52 | 44.79 | 42.74 | 43.63 | 7,876,193 | +1.06(+2.50%) |
Oct 29, 2008 | 43.72 | 45.19 | 41.64 | 42.57 | 10,598,367 | -1.72(-3.88%) |
Oct 28, 2008 | 40.99 | 44.32 | 39.43 | 44.29 | 10,682,496 | +4.61(+11.62%) |
Oct 27, 2008 | 39.66 | 41.85 | 38.85 | 39.68 | 13,416,866 | -0.17(-0.42%) |
Oct 24, 2008 | 28.77 | 41.28 | 28.77 | 39.85 | 23,830,256 | +1.35(+3.52%) |
Oct 23, 2008 | 37.79 | 38.61 | 36.58 | 38.49 | 7,326,322 | +0.85(+2.27%) |
Oct 22, 2008 | 39.34 | 40.16 | 36.90 | 37.64 | 6,631,642 | -2.28(-5.71%) |
Oct 21, 2008 | 39.72 | 41.25 | 39.68 | 39.92 | 3,993,614 | -0.45(-1.12%) |
Oct 20, 2008 | 38.59 | 40.64 | 38.49 | 40.37 | 4,994,826 | +1.16(+2.97%) |
Oct 17, 2008 | 40.44 | 42.10 | 38.86 | 39.21 | 6,105,919 | -2.34(-5.64%) |
Oct 16, 2008 | 40.85 | 42.70 | 38.57 | 41.55 | 11,305,372 | -0.07(-0.16%) |
Oct 15, 2008 | 41.79 | 43.65 | 40.61 | 41.62 | 9,783,757 | -1.04(-2.44%) |
Oct 14, 2008 | 46.88 | 46.90 | 39.56 | 42.66 | 18,532,748 | -3.59(-7.77%) |
Oct 13, 2008 | 48.06 | 49.04 | 43.81 | 46.25 | 9,252,279 | +0.24(+0.51%) |
Oct 10, 2008 | 38.97 | 46.02 | 38.13 | 46.02 | 12,692,282 | +5.52(+13.62%) |
Oct 09, 2008 | 46.02 | 46.63 | 40.50 | 40.50 | 9,968,419 | -5.35(-11.66%) |
Oct 08, 2008 | 45.61 | 48.93 | 42.99 | 45.85 | 7,299,626 | -1.05(-2.24%) |
Oct 07, 2008 | 51.51 | 51.56 | 46.90 | 46.90 | 5,782,027 | -4.13(-8.09%) |
Oct 06, 2008 | 49.40 | 52.69 | 48.11 | 51.03 | 7,132,189 | +0.85(+1.69%) |
Oct 03, 2008 | 53.29 | 54.14 | 50.18 | 50.18 | 0 | -2.39(-4.54%) |
Oct 02, 2008 | 53.12 | 53.46 | 51.49 | 52.57 | 5,383,861 | +0.19(+0.36%) |
Oct 01, 2008 | 50.76 | 53.46 | 49.47 | 52.38 | 6,340,113 | +1.83(+3.61%) |
Sep 30, 2008 | 48.33 | 52.79 | 46.04 | 50.55 | 6,194,113 | +4.53(+9.85%) |
Sep 29, 2008 | 50.76 | 52.78 | 46.02 | 46.02 | 8,662,936 | -5.08(-9.93%) |
Sep 26, 2008 | 48.56 | 52.41 | 47.72 | 51.09 | 0 | +2.17(+4.43%) |
Sep 25, 2008 | 49.07 | 50.52 | 48.70 | 48.93 | 4,100,356 | -0.35(-0.70%) |
Sep 24, 2008 | 49.71 | 51.40 | 49.09 | 49.27 | 5,804,480 | +0.76(+1.58%) |
Sep 23, 2008 | 50.76 | 52.59 | 48.51 | 48.51 | 3,995,634 | -2.65(-5.19%) |
Sep 22, 2008 | 54.89 | 54.89 | 50.78 | 51.16 | 5,284,191 | -3.80(-6.91%) |
Sep 19, 2008 | 58.21 | 59.55 | 53.18 | 54.96 | 0 | +1.50(+2.80%) |
Sep 18, 2008 | 49.95 | 54.14 | 44.84 | 53.46 | 20,464,348 | +4.76(+9.78%) |
Sep 17, 2008 | 50.82 | 51.66 | 47.50 | 48.70 | 13,593,836 | -3.26(-6.28%) |
Sep 16, 2008 | 46.36 | 51.97 | 45.85 | 51.96 | 14,213,834 | +4.30(+9.03%) |
Sep 15, 2008 | 47.72 | 50.41 | 47.13 | 47.66 | 11,304,396 | -1.73(-3.49%) |
Sep 12, 2008 | 48.56 | 49.78 | 48.33 | 49.38 | 9,136,826 | -0.03(-0.07%) |
Sep 11, 2008 | 46.74 | 49.60 | 46.46 | 49.42 | 9,526,117 | +1.46(+3.05%) |
Sep 10, 2008 | 48.49 | 49.54 | 47.22 | 47.95 | 10,191,295 | -1.35(-2.73%) |
Sep 09, 2008 | 51.32 | 52.01 | 49.26 | 49.30 | 8,732,465 | -2.66(-5.12%) |
Sep 08, 2008 | 51.87 | 52.74 | 50.22 | 51.96 | 12,504,511 | +1.69(+3.35%) |
Sep 05, 2008 | 48.82 | 50.46 | 48.12 | 50.27 | 0 | +1.04(+2.12%) |
Sep 04, 2008 | 50.00 | 50.19 | 49.16 | 49.23 | 6,709,498 | -0.93(-1.85%) |
Sep 03, 2008 | 49.49 | 50.25 | 48.92 | 50.16 | 4,888,234 | +0.46(+0.93%) |
Sep 02, 2008 | 49.29 | 50.05 | 49.03 | 49.70 | 4,379,285 | +1.01(+2.07%) |
Aug 29, 2008 | 48.26 | 49.06 | 48.06 | 48.69 | 0 | -0.01(-0.03%) |
Aug 28, 2008 | 47.93 | 48.83 | 47.46 | 48.70 | 3,127,965 | +1.17(+2.46%) |
Aug 27, 2008 | 46.85 | 48.01 | 46.59 | 47.53 | 2,710,439 | +0.56(+1.20%) |
Aug 26, 2008 | 46.69 | 47.05 | 45.92 | 46.97 | 4,726,457 | +0.24(+0.52%) |
Aug 25, 2008 | 48.22 | 48.33 | 46.72 | 46.73 | 4,309,141 | -1.97(-4.04%) |
Aug 22, 2008 | 48.56 | 48.87 | 47.30 | 48.70 | 0 | +1.16(+2.45%) |
Aug 21, 2008 | 46.65 | 47.91 | 46.09 | 47.53 | 4,528,438 | +0.31(+0.66%) |
Aug 20, 2008 | 46.64 | 47.55 | 45.58 | 47.22 | 6,200,581 | +0.72(+1.54%) |
Aug 19, 2008 | 46.43 | 47.24 | 45.90 | 46.51 | 5,281,998 | -0.85(-1.80%) |
Aug 18, 2008 | 48.68 | 48.68 | 46.99 | 47.36 | 4,940,740 | -1.20(-2.47%) |
Aug 15, 2008 | 47.98 | 49.40 | 47.89 | 48.56 | 0 | +0.86(+1.80%) |
Aug 14, 2008 | 47.03 | 48.04 | 46.88 | 47.70 | 5,092,877 | +0.27(+0.57%) |
Aug 13, 2008 | 47.36 | 48.07 | 46.63 | 47.43 | 8,481,167 | -0.30(-0.64%) |
Aug 12, 2008 | 48.81 | 49.75 | 47.30 | 47.73 | 6,966,308 | -1.75(-3.53%) |
Aug 11, 2008 | 49.08 | 49.98 | 48.12 | 49.48 | 7,571,395 | +0.98(+2.02%) |
Aug 08, 2008 | 46.69 | 48.82 | 46.69 | 48.49 | 6,635,431 | +1.54(+3.27%) |
Aug 07, 2008 | 49.02 | 49.39 | 46.38 | 46.96 | 12,214,777 | -2.63(-5.31%) |
Aug 06, 2008 | 49.55 | 50.38 | 48.96 | 49.59 | 8,792,234 | -0.24(-0.48%) |
Aug 05, 2008 | 48.91 | 49.94 | 47.87 | 49.83 | 7,896,637 | +1.35(+2.78%) |
Aug 04, 2008 | 48.43 | 49.02 | 46.95 | 48.48 | 6,331,400 | -0.12(-0.24%) |
Aug 01, 2008 | 48.28 | 48.85 | 47.08 | 48.60 | 4,915,723 | +0.35(+0.73%) |
Jul 31, 2008 | 47.59 | 49.23 | 47.59 | 48.24 | 6,167,337 | -0.45(-0.93%) |
Jul 30, 2008 | 48.45 | 49.37 | 47.26 | 48.70 | 9,520,091 | +0.46(+0.95%) |
Jul 29, 2008 | 48.24 | 48.24 | 44.79 | 48.24 | 9,514,940 | +3.46(+7.74%) |
Jul 28, 2008 | 45.96 | 47.03 | 44.60 | 44.77 | 8,094,550 | -1.13(-2.46%) |
Jul 25, 2008 | 46.18 | 47.37 | 45.25 | 45.90 | 6,946,916 | -0.07(-0.16%) |
Jul 24, 2008 | 47.07 | 47.64 | 45.82 | 45.98 | 11,703,583 | -1.16(-2.47%) |
Jul 23, 2008 | 47.65 | 48.53 | 46.02 | 47.14 | 12,462,415 | -0.35(-0.74%) |
Jul 22, 2008 | 42.88 | 47.69 | 42.20 | 47.49 | 11,788,197 | +4.39(+10.19%) |
Jul 21, 2008 | 44.53 | 44.58 | 42.74 | 43.10 | 6,828,831 | -0.87(-1.99%) |
Jul 18, 2008 | 44.32 | 44.68 | 42.92 | 43.97 | 9,262,531 | -0.52(-1.17%) |
Jul 17, 2008 | 41.11 | 44.50 | 40.98 | 44.50 | 19,866,792 | +5.31(+13.54%) |
Jul 16, 2008 | 34.72 | 39.52 | 33.92 | 39.19 | 13,943,619 | +5.44(+16.12%) |
Jul 15, 2008 | 34.66 | 35.86 | 33.17 | 33.75 | 12,697,911 | -1.48(-4.19%) |
Jul 14, 2008 | 38.84 | 38.84 | 35.20 | 35.22 | 11,596,770 | -3.07(-8.01%) |
Jul 11, 2008 | 37.17 | 39.32 | 36.33 | 38.29 | 8,758,540 | +0.45(+1.20%) |
Jul 10, 2008 | 37.42 | 38.50 | 36.72 | 37.84 | 6,353,982 | +0.38(+1.01%) |
Jul 09, 2008 | 39.45 | 39.45 | 37.40 | 37.46 | 6,923,272 | -2.07(-5.24%) |
Jul 08, 2008 | 36.85 | 39.58 | 36.39 | 39.53 | 7,248,742 | +2.69(+7.31%) |
Jul 07, 2008 | 37.92 | 38.22 | 36.16 | 36.83 | 6,908,415 | -0.85(-2.26%) |
Jul 04, 2008 | 38.84 | 39.35 | 37.58 | 37.69 | 3,227,533 | +0.00(+0.00%) |
Jul 03, 2008 | 38.84 | 39.35 | 37.58 | 37.69 | 3,227,533 | -0.91(-2.35%) |
Jul 02, 2008 | 39.30 | 40.09 | 38.59 | 38.59 | 6,780,545 | -0.38(-0.97%) |
Jul 01, 2008 | 38.23 | 39.50 | 37.49 | 38.97 | 8,106,868 | +0.33(+0.86%) |
Jun 30, 2008 | 39.39 | 39.54 | 38.46 | 38.64 | 5,523,017 | -0.61(-1.55%) |
Jun 27, 2008 | 39.28 | 39.81 | 38.97 | 39.25 | 5,284,924 | +0.15(+0.38%) |
Jun 26, 2008 | 39.24 | 39.95 | 38.68 | 39.10 | 6,086,493 | -0.61(-1.53%) |
Jun 25, 2008 | 39.93 | 41.32 | 39.52 | 39.71 | 6,695,608 | -0.09(-0.24%) |
Jun 24, 2008 | 38.63 | 40.15 | 37.99 | 39.81 | 5,893,181 | +1.54(+4.01%) |
Jun 23, 2008 | 39.28 | 39.28 | 37.92 | 38.27 | 4,740,381 | -0.89(-2.26%) |
Jun 20, 2008 | 37.59 | 40.01 | 37.37 | 39.16 | 9,137,773 | +0.01(+0.02%) |
Jun 19, 2008 | 38.77 | 39.38 | 38.14 | 39.15 | 9,165,930 | +0.34(+0.87%) |
Jun 18, 2008 | 38.95 | 39.32 | 38.17 | 38.81 | 6,513,188 | -0.53(-1.36%) |
Jun 17, 2008 | 41.36 | 41.94 | 39.35 | 39.35 | 4,392,846 | -1.60(-3.90%) |
Jun 16, 2008 | 39.92 | 41.40 | 39.41 | 40.94 | 5,743,857 | +0.67(+1.66%) |
Jun 13, 2008 | 40.90 | 40.96 | 39.30 | 40.27 | 6,016,546 | -0.15(-0.37%) |
Jun 12, 2008 | 39.94 | 41.24 | 39.31 | 40.42 | 6,297,243 | +0.86(+2.17%) |
Jun 11, 2008 | 40.59 | 40.73 | 39.25 | 39.56 | 5,218,249 | -1.23(-3.02%) |
Jun 10, 2008 | 41.12 | 41.96 | 40.06 | 40.79 | 4,592,802 | +0.28(+0.70%) |
Jun 09, 2008 | 41.34 | 41.76 | 40.08 | 40.51 | 5,018,069 | -0.76(-1.84%) |
Jun 06, 2008 | 42.21 | 42.21 | 41.21 | 41.27 | 4,881,546 | -1.39(-3.25%) |
Jun 05, 2008 | 42.09 | 42.69 | 41.90 | 42.65 | 3,593,885 | +0.64(+1.51%) |
Jun 04, 2008 | 42.74 | 43.45 | 41.64 | 42.02 | 4,337,137 | -0.83(-1.94%) |
Jun 03, 2008 | 43.24 | 43.61 | 42.18 | 42.85 | 3,284,913 | -0.04(-0.09%) |
Jun 02, 2008 | 43.41 | 43.41 | 42.48 | 42.89 | 3,148,757 | -0.59(-1.35%) |
May 30, 2008 | 44.56 | 44.56 | 43.26 | 43.48 | 3,765,631 | -0.80(-1.80%) |
May 29, 2008 | 43.97 | 44.62 | 43.78 | 44.28 | 3,917,437 | +0.30(+0.69%) |
May 28, 2008 | 44.71 | 44.77 | 43.28 | 43.97 | 3,019,451 | -0.64(-1.44%) |
May 27, 2008 | 44.27 | 44.90 | 44.09 | 44.62 | 2,440,498 | +0.39(+0.89%) |
May 26, 2008 | 44.80 | 44.88 | 44.18 | 44.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.80 | 44.88 | 44.18 | 44.22 | 1,782,048 | -0.91(-2.01%) |
May 22, 2008 | 44.47 | 45.35 | 44.25 | 45.13 | 2,699,639 | +0.66(+1.48%) |
May 21, 2008 | 45.15 | 45.62 | 44.37 | 44.48 | 3,207,931 | -0.54(-1.20%) |
May 20, 2008 | 45.10 | 45.29 | 44.75 | 45.02 | 3,078,559 | -0.49(-1.07%) |
May 19, 2008 | 46.11 | 46.64 | 45.41 | 45.50 | 2,602,152 | -0.49(-1.06%) |
May 16, 2008 | 46.95 | 46.95 | 45.54 | 45.99 | 3,028,951 | -0.97(-2.06%) |
May 15, 2008 | 45.93 | 46.96 | 45.68 | 46.96 | 2,377,990 | +0.96(+2.09%) |
May 14, 2008 | 45.81 | 46.27 | 45.69 | 46.00 | 2,113,322 | +0.30(+0.67%) |
May 13, 2008 | 46.05 | 46.34 | 45.56 | 45.69 | 2,574,964 | -0.37(-0.79%) |
May 12, 2008 | 45.61 | 46.06 | 45.40 | 46.06 | 2,339,516 | +0.71(+1.57%) |
May 09, 2008 | 44.79 | 46.17 | 44.46 | 45.35 | 2,173,202 | -0.63(-1.37%) |
May 08, 2008 | 46.65 | 46.81 | 45.61 | 45.98 | 2,651,177 | -0.57(-1.22%) |
May 07, 2008 | 47.64 | 48.12 | 46.40 | 46.55 | 3,726,799 | -1.25(-2.62%) |
May 06, 2008 | 46.87 | 48.01 | 46.54 | 47.80 | 3,421,163 | +0.37(+0.78%) |
May 05, 2008 | 47.62 | 47.82 | 47.00 | 47.43 | 2,128,034 | -0.39(-0.81%) |
May 02, 2008 | 48.93 | 49.40 | 47.47 | 47.81 | 3,369,581 | -0.74(-1.52%) |
May 01, 2008 | 47.03 | 48.84 | 46.94 | 48.55 | 4,832,982 | +1.62(+3.45%) |
Apr 30, 2008 | 46.53 | 47.66 | 46.30 | 46.93 | 4,873,146 | +0.41(+0.89%) |
Apr 29, 2008 | 47.09 | 47.51 | 46.40 | 46.52 | 2,716,226 | -0.56(-1.19%) |
Apr 28, 2008 | 47.74 | 47.74 | 47.01 | 47.08 | 3,501,451 | -0.68(-1.42%) |
Apr 25, 2008 | 46.53 | 47.83 | 46.16 | 47.76 | 3,185,287 | +1.37(+2.95%) |
Apr 24, 2008 | 45.02 | 46.68 | 44.88 | 46.39 | 3,781,122 | +1.58(+3.52%) |
Apr 23, 2008 | 44.60 | 45.51 | 44.59 | 44.81 | 4,427,254 | +0.33(+0.75%) |
Apr 22, 2008 | 43.97 | 44.73 | 43.56 | 44.48 | 3,508,229 | +0.30(+0.67%) |
Apr 21, 2008 | 44.75 | 45.01 | 43.87 | 44.18 | 2,950,612 | -0.82(-1.82%) |
Apr 18, 2008 | 45.83 | 46.59 | 44.67 | 45.00 | 4,228,761 | +0.24(+0.53%) |
Apr 17, 2008 | 43.04 | 45.17 | 42.71 | 44.77 | 4,537,254 | +0.51(+1.16%) |
Apr 16, 2008 | 43.13 | 44.33 | 42.97 | 44.25 | 4,413,782 | +1.86(+4.39%) |
Apr 15, 2008 | 42.28 | 43.33 | 42.05 | 42.39 | 5,303,461 | +0.55(+1.33%) |
Apr 14, 2008 | 43.37 | 43.40 | 41.80 | 41.84 | 5,194,139 | -1.64(-3.77%) |
Apr 11, 2008 | 43.27 | 44.48 | 42.63 | 43.47 | 4,481,826 | -0.31(-0.71%) |
Apr 10, 2008 | 44.45 | 44.52 | 43.29 | 43.78 | 4,930,299 | -0.96(-2.15%) |
Apr 09, 2008 | 45.02 | 45.99 | 44.62 | 44.75 | 4,669,622 | -0.51(-1.14%) |
Apr 08, 2008 | 45.84 | 46.09 | 44.96 | 45.26 | 3,056,129 | -0.81(-1.76%) |
Apr 07, 2008 | 46.08 | 46.95 | 45.89 | 46.07 | 2,813,243 | +0.24(+0.52%) |
Apr 04, 2008 | 46.37 | 46.44 | 45.61 | 45.84 | 5,013,596 | -0.52(-1.12%) |
Apr 03, 2008 | 46.30 | 46.92 | 45.63 | 46.36 | 3,643,445 | -0.39(-0.84%) |
Apr 02, 2008 | 47.03 | 47.89 | 46.58 | 46.75 | 4,230,678 | -0.29(-0.62%) |
Apr 01, 2008 | 45.10 | 47.11 | 45.10 | 47.04 | 5,512,616 | +2.67(+6.01%) |
Mar 31, 2008 | 44.43 | 45.38 | 44.19 | 44.37 | 4,137,832 | -0.16(-0.36%) |
Mar 28, 2008 | 46.00 | 46.05 | 44.37 | 44.54 | 5,404,723 | -1.33(-2.91%) |
Mar 27, 2008 | 45.34 | 47.24 | 44.45 | 45.87 | 9,553,190 | +0.87(+1.94%) |
Mar 26, 2008 | 45.58 | 45.88 | 44.79 | 45.00 | 7,180,805 | -0.91(-1.98%) |
Mar 25, 2008 | 46.02 | 46.61 | 45.48 | 45.90 | 5,974,987 | -0.66(-1.42%) |
Mar 24, 2008 | 45.17 | 48.18 | 45.17 | 46.57 | 7,249,197 | +0.88(+1.93%) |
Mar 21, 2008 | 43.31 | 45.96 | 42.97 | 45.69 | 7,548,796 | +0.00(+0.00%) |
Mar 20, 2008 | 43.31 | 45.96 | 43.14 | 45.69 | 7,548,796 | +2.71(+6.31%) |
Mar 19, 2008 | 43.64 | 44.45 | 42.55 | 42.97 | 7,544,586 | -0.54(-1.24%) |
Mar 18, 2008 | 42.40 | 43.62 | 41.88 | 43.51 | 6,578,376 | +1.83(+4.38%) |
Mar 17, 2008 | 39.79 | 42.15 | 38.58 | 41.69 | 8,071,522 | +0.85(+2.07%) |
Mar 14, 2008 | 41.96 | 42.76 | 39.74 | 40.84 | 9,289,735 | -1.06(-2.54%) |
Mar 13, 2008 | 40.67 | 42.19 | 40.16 | 41.90 | 6,565,597 | -0.33(-0.79%) |
Mar 12, 2008 | 42.30 | 44.08 | 42.23 | 42.23 | 5,698,882 | -0.43(-1.00%) |
Mar 11, 2008 | 40.41 | 42.78 | 40.41 | 42.66 | 5,350,919 | +3.21(+8.15%) |
Mar 10, 2008 | 40.10 | 40.71 | 39.22 | 39.45 | 3,802,853 | -0.70(-1.74%) |
Mar 07, 2008 | 39.12 | 40.75 | 38.63 | 40.14 | 6,906,096 | +0.79(+2.01%) |
Mar 06, 2008 | 40.33 | 40.33 | 39.28 | 39.35 | 4,479,573 | -1.26(-3.10%) |
Mar 05, 2008 | 40.85 | 41.86 | 40.20 | 40.61 | 4,683,696 | -0.40(-0.97%) |
Mar 04, 2008 | 40.20 | 41.34 | 39.45 | 41.01 | 6,611,185 | +0.36(+0.88%) |
Mar 03, 2008 | 41.45 | 41.55 | 40.27 | 40.65 | 4,483,662 | -0.92(-2.21%) |
Feb 29, 2008 | 41.83 | 42.59 | 41.31 | 41.57 | 7,300,932 | -0.93(-2.18%) |
Feb 28, 2008 | 42.54 | 42.83 | 41.94 | 42.50 | 5,506,863 | -0.54(-1.26%) |
Feb 27, 2008 | 42.38 | 43.78 | 42.19 | 43.04 | 3,479,067 | +0.16(+0.36%) |
Feb 26, 2008 | 42.51 | 43.28 | 42.32 | 42.88 | 2,843,610 | +0.09(+0.21%) |
Feb 25, 2008 | 42.47 | 42.92 | 41.49 | 42.80 | 4,450,199 | +0.18(+0.43%) |
Feb 22, 2008 | 41.98 | 42.68 | 41.10 | 42.61 | 3,794,938 | +0.77(+1.84%) |
Feb 21, 2008 | 42.80 | 43.03 | 41.73 | 41.84 | 2,590,512 | -0.81(-1.90%) |
Feb 20, 2008 | 41.82 | 42.82 | 41.39 | 42.65 | 4,493,537 | +0.43(+1.03%) |
Feb 19, 2008 | 43.43 | 43.87 | 42.05 | 42.22 | 4,592,985 | -0.79(-1.84%) |
Feb 18, 2008 | 42.43 | 43.07 | 41.74 | 43.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.43 | 43.07 | 41.74 | 43.01 | 3,942,126 | +0.54(+1.27%) |
Feb 14, 2008 | 42.95 | 43.60 | 42.09 | 42.47 | 3,606,109 | -0.55(-1.27%) |
Feb 13, 2008 | 43.48 | 43.70 | 42.29 | 43.02 | 3,821,702 | -0.11(-0.25%) |
Feb 12, 2008 | 42.63 | 43.55 | 42.34 | 43.13 | 4,408,094 | +0.92(+2.18%) |
Feb 11, 2008 | 42.74 | 42.86 | 41.82 | 42.21 | 3,462,272 | -0.62(-1.45%) |
Feb 08, 2008 | 43.37 | 43.56 | 42.30 | 42.83 | 3,402,572 | -0.81(-1.85%) |
Feb 07, 2008 | 42.84 | 43.93 | 42.62 | 43.64 | 5,491,984 | +0.62(+1.43%) |
Feb 06, 2008 | 42.99 | 43.78 | 42.28 | 43.02 | 6,035,432 | +0.24(+0.55%) |
Feb 05, 2008 | 42.88 | 43.61 | 42.25 | 42.78 | 4,769,973 | -0.78(-1.79%) |
Feb 04, 2008 | 44.37 | 44.64 | 43.22 | 43.56 | 4,009,542 | -1.39(-3.09%) |