Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.08 | 18.17 | 16.75 | 16.94 | 0 | -0.83(-4.69%) |
Jan 29, 2009 | 18.41 | 18.55 | 17.64 | 17.77 | 4,258,074 | -0.97(-5.16%) |
Jan 28, 2009 | 18.56 | 18.97 | 17.67 | 18.74 | 5,865,749 | +1.30(+7.45%) |
Jan 27, 2009 | 17.65 | 18.27 | 17.23 | 17.44 | 4,918,168 | +0.01(+0.08%) |
Jan 26, 2009 | 17.35 | 18.68 | 17.11 | 17.42 | 4,477,423 | -0.63(-3.48%) |
Jan 23, 2009 | 17.21 | 18.74 | 16.95 | 18.05 | 3,238,755 | +0.15(+0.83%) |
Jan 22, 2009 | 18.01 | 18.33 | 17.52 | 17.91 | 4,953,910 | -0.56(-3.02%) |
Jan 21, 2009 | 17.30 | 18.54 | 16.98 | 18.46 | 4,865,876 | +1.48(+8.69%) |
Jan 20, 2009 | 18.50 | 18.50 | 16.82 | 16.99 | 4,325,940 | -1.60(-8.62%) |
Jan 16, 2009 | 18.70 | 18.94 | 17.64 | 18.59 | 4,882,783 | +0.16(+0.84%) |
Jan 15, 2009 | 17.18 | 18.50 | 16.70 | 18.43 | 5,305,712 | +1.12(+6.44%) |
Jan 14, 2009 | 18.08 | 18.24 | 16.95 | 17.32 | 5,806,224 | -1.34(-7.19%) |
Jan 13, 2009 | 18.43 | 19.02 | 17.89 | 18.66 | 4,859,375 | +0.17(+0.92%) |
Jan 12, 2009 | 19.97 | 20.12 | 18.22 | 18.49 | 5,047,665 | -1.52(-7.59%) |
Jan 09, 2009 | 20.89 | 21.04 | 19.44 | 20.01 | 5,588,743 | -0.88(-4.23%) |
Jan 08, 2009 | 19.56 | 21.07 | 19.16 | 20.89 | 7,236,306 | +1.16(+5.87%) |
Jan 07, 2009 | 21.56 | 21.61 | 19.59 | 19.73 | 7,149,438 | -2.59(-11.61%) |
Jan 06, 2009 | 21.08 | 22.44 | 20.70 | 22.33 | 7,673,421 | +1.12(+5.30%) |
Jan 05, 2009 | 20.42 | 21.32 | 20.28 | 21.20 | 6,279,637 | +0.55(+2.67%) |
Jan 02, 2009 | 18.94 | 20.74 | 18.64 | 20.65 | 0 | +1.77(+9.39%) |
Jan 01, 2009 | 18.07 | 19.13 | 18.07 | 18.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.07 | 19.13 | 18.07 | 18.88 | 3,140,739 | +0.85(+4.70%) |
Dec 30, 2008 | 17.29 | 18.05 | 17.28 | 18.03 | 2,878,022 | +0.89(+5.19%) |
Dec 29, 2008 | 17.65 | 17.66 | 16.61 | 17.14 | 2,397,336 | -0.60(-3.38%) |
Dec 26, 2008 | 17.71 | 17.91 | 17.33 | 17.74 | 1,309,100 | +0.09(+0.52%) |
Dec 24, 2008 | 17.62 | 17.71 | 17.16 | 17.65 | 888,503 | +0.11(+0.60%) |
Dec 23, 2008 | 17.62 | 18.15 | 17.29 | 17.55 | 3,277,056 | -0.01(-0.04%) |
Dec 22, 2008 | 18.68 | 18.80 | 17.16 | 17.55 | 3,885,683 | -1.17(-6.26%) |
Dec 19, 2008 | 18.17 | 19.03 | 17.80 | 18.72 | 6,258,668 | +0.81(+4.53%) |
Dec 18, 2008 | 18.98 | 18.98 | 17.69 | 17.91 | 5,876,501 | -0.49(-2.65%) |
Dec 17, 2008 | 17.57 | 18.62 | 17.43 | 18.40 | 4,361,446 | +0.47(+2.60%) |
Dec 16, 2008 | 17.04 | 18.07 | 16.60 | 17.93 | 6,976,785 | +0.96(+5.66%) |
Dec 15, 2008 | 17.81 | 18.15 | 16.60 | 16.97 | 4,141,127 | -0.59(-3.38%) |
Dec 12, 2008 | 16.62 | 17.83 | 16.25 | 17.57 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 17.92 | 18.88 | 17.39 | 17.60 | 8,347,485 | -1.35(-7.12%) |
Dec 10, 2008 | 19.23 | 19.42 | 18.43 | 18.95 | 5,144,268 | -0.03(-0.15%) |
Dec 09, 2008 | 17.33 | 19.72 | 17.32 | 18.98 | 7,496,683 | +1.19(+6.67%) |
Dec 08, 2008 | 16.99 | 18.27 | 16.91 | 17.79 | 5,903,248 | +1.41(+8.62%) |
Dec 05, 2008 | 15.56 | 16.46 | 14.83 | 16.38 | 4,613,234 | +0.48(+3.02%) |
Dec 04, 2008 | 16.98 | 17.21 | 15.49 | 15.90 | 5,587,399 | -1.45(-8.38%) |
Dec 03, 2008 | 16.65 | 17.54 | 15.79 | 17.35 | 6,751,327 | +0.80(+4.82%) |
Dec 02, 2008 | 16.47 | 16.70 | 15.82 | 16.56 | 5,075,562 | +0.66(+4.13%) |
Dec 01, 2008 | 17.34 | 17.66 | 15.89 | 15.90 | 6,724,797 | -2.17(-12.00%) |
Nov 28, 2008 | 17.18 | 18.29 | 16.95 | 18.07 | 2,000,123 | +0.72(+4.15%) |
Nov 26, 2008 | 15.19 | 17.80 | 15.19 | 17.35 | 6,291,016 | +0.66(+3.98%) |
Nov 25, 2008 | 15.90 | 17.02 | 15.87 | 16.68 | 6,927,277 | +0.80(+5.02%) |
Nov 24, 2008 | 14.93 | 16.34 | 14.54 | 15.89 | 8,020,835 | +1.35(+9.28%) |
Nov 21, 2008 | 12.95 | 14.54 | 12.73 | 14.54 | 7,504,954 | +1.98(+15.75%) |
Nov 20, 2008 | 13.66 | 14.44 | 12.50 | 12.56 | 9,037,091 | -1.32(-9.52%) |
Nov 19, 2008 | 14.76 | 14.88 | 13.82 | 13.88 | 9,057,988 | -0.99(-6.65%) |
Nov 18, 2008 | 14.36 | 15.00 | 14.13 | 14.87 | 8,215,481 | +0.32(+2.18%) |
Nov 17, 2008 | 14.97 | 15.50 | 14.49 | 14.55 | 5,680,141 | -0.70(-4.59%) |
Nov 14, 2008 | 15.81 | 16.28 | 14.86 | 15.25 | 0 | -0.71(-4.43%) |
Nov 13, 2008 | 14.10 | 16.17 | 13.81 | 15.96 | 10,051,535 | +1.96(+14.03%) |
Nov 12, 2008 | 15.47 | 16.12 | 13.85 | 13.99 | 6,434,949 | -1.42(-9.21%) |
Nov 11, 2008 | 15.76 | 15.97 | 14.94 | 15.41 | 6,059,344 | -0.44(-2.76%) |
Nov 10, 2008 | 18.26 | 18.72 | 15.47 | 15.85 | 7,822,198 | -1.52(-8.74%) |
Nov 07, 2008 | 16.90 | 17.60 | 16.27 | 17.37 | 4,890,875 | +1.07(+6.59%) |
Nov 06, 2008 | 19.20 | 19.20 | 16.22 | 16.29 | 8,662,529 | -2.64(-13.95%) |
Nov 05, 2008 | 20.16 | 20.84 | 18.73 | 18.94 | 5,307,444 | -1.46(-7.14%) |
Nov 04, 2008 | 19.60 | 20.77 | 19.07 | 20.39 | 6,742,463 | +1.72(+9.23%) |
Nov 03, 2008 | 19.06 | 19.48 | 18.16 | 18.67 | 7,683,047 | +0.20(+1.07%) |
Oct 31, 2008 | 21.20 | 21.56 | 18.26 | 18.47 | 15,793,015 | -3.91(-17.46%) |
Oct 30, 2008 | 23.43 | 23.74 | 21.59 | 22.38 | 5,320,240 | +0.38(+1.73%) |
Oct 29, 2008 | 21.47 | 23.66 | 20.81 | 21.99 | 6,341,867 | +0.48(+2.23%) |
Oct 28, 2008 | 19.53 | 21.71 | 18.36 | 21.51 | 5,698,564 | +2.62(+13.87%) |
Oct 27, 2008 | 18.63 | 20.53 | 18.21 | 18.89 | 5,487,552 | -0.14(-0.74%) |
Oct 24, 2008 | 17.79 | 19.65 | 17.79 | 19.04 | 6,823,861 | -1.27(-6.26%) |
Oct 23, 2008 | 21.71 | 22.07 | 19.13 | 20.31 | 7,313,811 | -1.20(-5.58%) |
Oct 22, 2008 | 22.15 | 23.19 | 20.52 | 21.51 | 7,988,079 | -1.53(-6.62%) |
Oct 21, 2008 | 23.85 | 23.99 | 22.29 | 23.03 | 8,433,357 | -1.33(-5.48%) |
Oct 20, 2008 | 23.12 | 24.64 | 22.81 | 24.37 | 4,290,534 | +1.62(+7.11%) |
Oct 17, 2008 | 22.61 | 24.01 | 21.19 | 22.75 | 6,882,144 | -0.35(-1.50%) |
Oct 16, 2008 | 21.89 | 23.18 | 19.73 | 23.10 | 7,867,138 | +1.86(+8.75%) |
Oct 15, 2008 | 24.37 | 24.58 | 21.15 | 21.24 | 6,173,429 | -3.48(-14.09%) |
Oct 14, 2008 | 29.61 | 30.65 | 23.52 | 24.72 | 7,642,183 | -2.86(-10.37%) |
Oct 13, 2008 | 23.97 | 27.58 | 23.62 | 27.58 | 6,604,552 | +4.99(+22.07%) |
Oct 10, 2008 | 21.44 | 24.08 | 20.14 | 22.60 | 10,203,288 | -0.47(-2.02%) |
Oct 09, 2008 | 25.84 | 26.44 | 23.01 | 23.06 | 6,664,370 | -1.91(-7.64%) |
Oct 08, 2008 | 23.45 | 27.01 | 23.38 | 24.97 | 9,467,160 | +0.29(+1.17%) |
Oct 07, 2008 | 25.86 | 27.42 | 24.62 | 24.68 | 8,185,482 | -0.81(-3.16%) |
Oct 06, 2008 | 24.25 | 25.82 | 23.09 | 25.48 | 7,794,671 | -0.71(-2.72%) |
Oct 03, 2008 | 26.85 | 28.29 | 25.96 | 26.20 | 0 | -0.74(-2.75%) |
Oct 02, 2008 | 29.47 | 29.49 | 26.94 | 26.94 | 8,457,162 | -3.27(-10.83%) |
Oct 01, 2008 | 31.08 | 32.23 | 29.80 | 30.21 | 7,423,894 | -0.67(-2.17%) |
Sep 30, 2008 | 30.08 | 31.20 | 28.30 | 30.88 | 10,871,567 | +1.43(+4.87%) |
Sep 29, 2008 | 31.81 | 31.81 | 28.30 | 29.45 | 13,989,334 | -3.07(-9.43%) |
Sep 26, 2008 | 33.19 | 33.66 | 31.11 | 32.51 | 0 | -1.85(-5.39%) |
Sep 25, 2008 | 37.65 | 37.77 | 33.61 | 34.36 | 9,280,956 | -3.14(-8.36%) |
Sep 24, 2008 | 40.92 | 41.48 | 36.89 | 37.50 | 4,943,196 | -3.21(-7.89%) |
Sep 23, 2008 | 40.18 | 42.14 | 39.86 | 40.71 | 4,242,464 | -0.08(-0.19%) |
Sep 22, 2008 | 40.97 | 42.96 | 40.02 | 40.79 | 5,505,705 | -0.66(-1.58%) |
Sep 19, 2008 | 40.67 | 42.66 | 39.51 | 41.45 | 0 | +2.49(+6.40%) |
Sep 18, 2008 | 38.16 | 39.02 | 34.52 | 38.95 | 5,811,206 | +1.21(+3.22%) |
Sep 17, 2008 | 40.15 | 40.15 | 37.51 | 37.74 | 4,694,670 | -2.78(-6.85%) |
Sep 16, 2008 | 37.43 | 41.04 | 36.57 | 40.51 | 6,298,951 | +2.20(+5.75%) |
Sep 15, 2008 | 39.68 | 41.28 | 37.49 | 38.31 | 5,839,410 | -2.97(-7.20%) |
Sep 12, 2008 | 40.92 | 41.83 | 40.02 | 41.28 | 2,908,635 | +0.28(+0.69%) |
Sep 11, 2008 | 39.45 | 41.00 | 38.47 | 41.00 | 3,986,052 | +1.00(+2.49%) |
Sep 10, 2008 | 38.34 | 40.39 | 38.34 | 40.01 | 6,044,026 | +2.22(+5.89%) |
Sep 09, 2008 | 42.34 | 42.88 | 37.73 | 37.78 | 5,260,520 | -4.76(-11.19%) |
Sep 08, 2008 | 44.48 | 44.78 | 41.70 | 42.54 | 4,281,952 | +0.54(+1.29%) |
Sep 05, 2008 | 40.54 | 42.15 | 40.10 | 42.00 | 0 | +0.96(+2.34%) |
Sep 04, 2008 | 42.85 | 42.85 | 40.78 | 41.04 | 5,100,968 | -2.56(-5.87%) |
Sep 03, 2008 | 44.89 | 45.37 | 43.10 | 43.59 | 4,251,337 | -1.34(-2.97%) |
Sep 02, 2008 | 47.18 | 47.85 | 44.39 | 44.93 | 3,811,180 | -1.09(-2.38%) |
Aug 29, 2008 | 47.27 | 47.32 | 45.97 | 46.02 | 0 | -1.56(-3.28%) |
Aug 28, 2008 | 45.92 | 47.94 | 45.92 | 47.58 | 2,666,903 | +1.86(+4.08%) |
Aug 27, 2008 | 45.77 | 46.01 | 44.72 | 45.72 | 3,090,502 | +0.11(+0.23%) |
Aug 26, 2008 | 46.63 | 47.01 | 44.81 | 45.61 | 4,320,257 | -0.97(-2.08%) |
Aug 25, 2008 | 47.13 | 47.78 | 46.48 | 46.58 | 2,670,310 | -0.38(-0.81%) |
Aug 22, 2008 | 46.57 | 47.23 | 45.91 | 46.96 | 0 | +0.73(+1.59%) |
Aug 21, 2008 | 47.02 | 47.10 | 45.71 | 46.23 | 2,459,050 | -1.45(-3.05%) |
Aug 20, 2008 | 47.04 | 47.75 | 46.10 | 47.68 | 3,405,241 | +0.63(+1.34%) |
Aug 19, 2008 | 48.21 | 48.55 | 46.58 | 47.05 | 3,237,774 | -1.53(-3.15%) |
Aug 18, 2008 | 49.44 | 50.15 | 48.20 | 48.59 | 1,987,497 | -0.85(-1.73%) |
Aug 15, 2008 | 49.70 | 50.23 | 49.10 | 49.44 | 0 | -0.70(-1.39%) |
Aug 14, 2008 | 49.77 | 50.80 | 48.95 | 50.14 | 2,619,694 | +0.10(+0.20%) |
Aug 13, 2008 | 49.44 | 50.52 | 48.63 | 50.04 | 3,363,675 | +0.24(+0.48%) |
Aug 12, 2008 | 51.54 | 51.88 | 49.53 | 49.80 | 3,592,005 | -1.91(-3.70%) |
Aug 11, 2008 | 49.28 | 52.27 | 48.35 | 51.72 | 3,856,129 | +2.44(+4.94%) |
Aug 08, 2008 | 47.93 | 50.13 | 47.19 | 49.28 | 3,452,653 | +0.86(+1.78%) |
Aug 07, 2008 | 48.93 | 49.33 | 48.22 | 48.42 | 3,612,814 | -1.19(-2.41%) |
Aug 06, 2008 | 47.57 | 49.87 | 46.59 | 49.61 | 3,983,149 | +1.82(+3.81%) |
Aug 05, 2008 | 47.31 | 48.28 | 47.18 | 47.79 | 3,103,880 | +1.05(+2.25%) |
Aug 04, 2008 | 47.42 | 47.56 | 45.93 | 46.74 | 3,939,025 | -1.04(-2.17%) |
Aug 01, 2008 | 47.46 | 48.25 | 46.45 | 47.78 | 4,396,291 | +0.92(+1.96%) |
Jul 31, 2008 | 49.37 | 49.37 | 46.66 | 46.86 | 6,939,511 | -2.94(-5.90%) |
Jul 30, 2008 | 50.69 | 53.67 | 49.35 | 49.80 | 10,984,295 | +3.16(+6.79%) |
Jul 29, 2008 | 46.63 | 46.92 | 44.26 | 46.63 | 4,873,053 | +1.14(+2.50%) |
Jul 28, 2008 | 47.10 | 47.68 | 45.26 | 45.49 | 4,102,059 | -1.14(-2.45%) |
Jul 25, 2008 | 46.96 | 47.01 | 45.91 | 46.64 | 2,856,510 | +0.47(+1.01%) |
Jul 24, 2008 | 49.27 | 49.27 | 46.03 | 46.17 | 4,877,858 | -3.09(-6.27%) |
Jul 23, 2008 | 49.58 | 51.20 | 49.08 | 49.26 | 5,200,212 | -0.22(-0.44%) |
Jul 22, 2008 | 48.45 | 49.77 | 48.24 | 49.48 | 4,760,496 | +0.52(+1.07%) |
Jul 21, 2008 | 46.98 | 49.05 | 46.98 | 48.95 | 4,079,117 | +2.11(+4.51%) |
Jul 18, 2008 | 47.50 | 48.36 | 46.24 | 46.84 | 2,662,197 | -0.71(-1.49%) |
Jul 17, 2008 | 46.55 | 48.10 | 46.13 | 47.55 | 4,013,434 | +1.62(+3.54%) |
Jul 16, 2008 | 44.84 | 47.78 | 44.46 | 45.92 | 6,859,079 | +1.09(+2.44%) |
Jul 15, 2008 | 46.38 | 46.41 | 43.54 | 44.83 | 8,037,757 | -2.72(-5.72%) |
Jul 14, 2008 | 47.25 | 47.80 | 46.58 | 47.55 | 4,077,936 | +0.97(+2.08%) |
Jul 11, 2008 | 46.06 | 47.99 | 45.05 | 46.58 | 4,263,636 | -0.11(-0.23%) |
Jul 10, 2008 | 45.91 | 47.38 | 44.85 | 46.69 | 4,228,804 | +0.69(+1.49%) |
Jul 09, 2008 | 47.04 | 47.31 | 45.92 | 46.00 | 4,918,014 | -0.42(-0.91%) |
Jul 08, 2008 | 45.45 | 46.57 | 44.48 | 46.43 | 7,655,362 | +1.19(+2.62%) |
Jul 07, 2008 | 43.62 | 45.68 | 43.45 | 45.24 | 7,219,126 | +1.65(+3.78%) |
Jul 04, 2008 | 43.11 | 44.18 | 43.11 | 43.59 | 3,503,664 | +0.00(+0.00%) |
Jul 03, 2008 | 43.11 | 44.18 | 43.11 | 43.59 | 3,503,664 | -0.04(-0.08%) |
Jul 02, 2008 | 46.18 | 47.38 | 43.50 | 43.63 | 5,904,266 | -2.34(-5.10%) |
Jul 01, 2008 | 45.67 | 46.70 | 44.09 | 45.97 | 6,666,223 | -0.30(-0.66%) |
Jun 30, 2008 | 45.43 | 47.01 | 44.47 | 46.28 | 4,597,530 | +0.83(+1.83%) |
Jun 27, 2008 | 46.93 | 46.93 | 45.04 | 45.44 | 6,312,432 | -1.67(-3.54%) |
Jun 26, 2008 | 50.78 | 50.78 | 46.94 | 47.11 | 7,308,591 | -4.15(-8.09%) |
Jun 25, 2008 | 50.15 | 51.82 | 49.75 | 51.26 | 3,797,298 | +1.21(+2.43%) |
Jun 24, 2008 | 51.78 | 51.95 | 49.60 | 50.04 | 4,182,999 | -1.93(-3.71%) |
Jun 23, 2008 | 51.74 | 52.95 | 51.10 | 51.97 | 5,961,199 | +2.06(+4.13%) |
Jun 20, 2008 | 51.19 | 51.19 | 49.51 | 49.91 | 3,804,202 | -1.21(-2.36%) |
Jun 19, 2008 | 50.85 | 51.56 | 49.96 | 51.12 | 2,287,962 | +0.35(+0.70%) |
Jun 18, 2008 | 51.12 | 51.53 | 49.77 | 50.76 | 2,961,054 | -0.83(-1.62%) |
Jun 17, 2008 | 52.80 | 52.90 | 51.26 | 51.60 | 3,159,550 | -0.58(-1.11%) |
Jun 16, 2008 | 51.17 | 53.04 | 51.14 | 52.18 | 5,147,185 | +1.05(+2.04%) |
Jun 13, 2008 | 49.63 | 52.43 | 49.63 | 51.13 | 7,728,320 | +2.13(+4.34%) |
Jun 12, 2008 | 47.52 | 51.48 | 47.52 | 49.00 | 10,691,148 | +4.41(+9.90%) |
Jun 11, 2008 | 46.26 | 46.26 | 44.19 | 44.59 | 3,628,525 | -1.67(-3.62%) |
Jun 10, 2008 | 46.50 | 47.12 | 45.59 | 46.26 | 2,849,881 | -0.06(-0.14%) |
Jun 09, 2008 | 47.87 | 48.13 | 45.28 | 46.33 | 5,631,151 | -1.05(-2.22%) |
Jun 06, 2008 | 49.03 | 49.10 | 47.25 | 47.38 | 4,276,369 | -2.05(-4.14%) |
Jun 05, 2008 | 49.85 | 50.14 | 48.55 | 49.43 | 2,650,344 | -0.22(-0.44%) |
Jun 04, 2008 | 49.60 | 50.48 | 48.91 | 49.65 | 2,407,214 | -0.20(-0.40%) |
Jun 03, 2008 | 50.11 | 50.57 | 49.02 | 49.84 | 4,287,870 | -0.13(-0.27%) |
Jun 02, 2008 | 49.25 | 50.37 | 48.68 | 49.98 | 3,011,552 | +0.24(+0.48%) |
May 30, 2008 | 49.39 | 50.22 | 48.71 | 49.74 | 2,933,841 | +0.40(+0.82%) |
May 29, 2008 | 50.10 | 50.10 | 48.67 | 49.34 | 2,290,002 | -0.74(-1.48%) |
May 28, 2008 | 48.08 | 50.23 | 47.98 | 50.08 | 3,775,337 | +2.37(+4.96%) |
May 27, 2008 | 47.86 | 47.87 | 46.60 | 47.71 | 3,597,901 | -0.22(-0.46%) |
May 26, 2008 | 48.74 | 48.98 | 46.88 | 47.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.74 | 48.98 | 46.88 | 47.93 | 3,286,882 | -1.05(-2.15%) |
May 22, 2008 | 48.46 | 49.63 | 47.68 | 48.98 | 2,724,338 | +0.05(+0.10%) |
May 21, 2008 | 49.58 | 50.85 | 48.76 | 48.93 | 4,972,094 | -0.37(-0.75%) |
May 20, 2008 | 49.93 | 50.04 | 48.91 | 49.30 | 5,530,783 | -0.66(-1.31%) |
May 19, 2008 | 51.94 | 51.94 | 49.76 | 49.96 | 4,914,548 | -1.71(-3.31%) |
May 16, 2008 | 51.94 | 52.25 | 50.45 | 51.67 | 4,501,466 | -0.08(-0.16%) |
May 15, 2008 | 50.86 | 51.90 | 49.66 | 51.75 | 3,150,079 | +0.91(+1.79%) |
May 14, 2008 | 49.93 | 51.85 | 49.36 | 50.84 | 5,559,637 | +0.90(+1.81%) |
May 13, 2008 | 48.02 | 50.23 | 47.78 | 49.94 | 5,328,386 | +1.90(+3.96%) |
May 12, 2008 | 47.34 | 48.21 | 46.77 | 48.04 | 4,912,066 | +0.73(+1.54%) |
May 09, 2008 | 47.51 | 47.69 | 46.79 | 47.31 | 3,240,087 | -0.81(-1.67%) |
May 08, 2008 | 48.16 | 48.65 | 47.56 | 48.11 | 3,951,110 | +0.04(+0.09%) |
May 07, 2008 | 49.25 | 49.80 | 47.76 | 48.07 | 6,169,591 | -0.97(-1.97%) |
May 06, 2008 | 47.90 | 49.65 | 47.45 | 49.04 | 7,219,117 | +1.14(+2.37%) |
May 05, 2008 | 46.80 | 48.00 | 46.65 | 47.90 | 5,326,498 | +0.49(+1.03%) |
May 02, 2008 | 46.97 | 47.51 | 46.26 | 47.42 | 6,236,648 | +1.01(+2.18%) |
May 01, 2008 | 44.25 | 46.62 | 43.61 | 46.41 | 7,610,423 | +2.15(+4.87%) |
Apr 30, 2008 | 41.32 | 45.32 | 41.31 | 44.25 | 12,678,098 | +3.64(+8.98%) |
Apr 29, 2008 | 41.26 | 41.47 | 40.39 | 40.61 | 4,768,668 | -0.37(-0.91%) |
Apr 28, 2008 | 41.52 | 42.00 | 40.61 | 40.98 | 5,720,084 | +1.38(+3.50%) |
Apr 25, 2008 | 38.73 | 39.76 | 38.52 | 39.60 | 3,591,519 | +1.07(+2.79%) |
Apr 24, 2008 | 38.39 | 38.95 | 37.54 | 38.52 | 2,665,078 | +0.19(+0.50%) |
Apr 23, 2008 | 38.25 | 38.91 | 37.81 | 38.33 | 2,713,835 | +0.19(+0.50%) |
Apr 22, 2008 | 38.18 | 38.71 | 37.68 | 38.14 | 4,110,570 | -0.28(-0.74%) |
Apr 21, 2008 | 38.88 | 38.95 | 37.88 | 38.42 | 5,359,320 | -0.59(-1.50%) |
Apr 18, 2008 | 36.01 | 39.67 | 36.01 | 39.01 | 9,290,244 | +4.16(+11.94%) |
Apr 17, 2008 | 34.59 | 35.41 | 34.29 | 34.85 | 2,392,413 | +0.09(+0.26%) |
Apr 16, 2008 | 33.85 | 35.30 | 33.85 | 34.76 | 4,902,913 | +1.13(+3.36%) |
Apr 15, 2008 | 33.68 | 33.80 | 32.95 | 33.63 | 3,930,560 | +0.11(+0.32%) |
Apr 14, 2008 | 34.26 | 34.29 | 33.26 | 33.52 | 3,011,803 | -0.52(-1.54%) |
Apr 11, 2008 | 35.12 | 35.12 | 33.81 | 34.04 | 3,294,568 | -1.63(-4.57%) |
Apr 10, 2008 | 34.87 | 35.91 | 34.55 | 35.68 | 2,111,934 | +0.74(+2.12%) |
Apr 09, 2008 | 36.29 | 36.45 | 34.61 | 34.93 | 2,585,044 | -1.25(-3.45%) |
Apr 08, 2008 | 35.90 | 36.38 | 35.58 | 36.18 | 1,780,106 | -0.16(-0.45%) |
Apr 07, 2008 | 36.84 | 37.29 | 35.95 | 36.35 | 1,805,218 | -0.15(-0.41%) |
Apr 04, 2008 | 35.67 | 36.95 | 35.57 | 36.50 | 3,778,978 | +0.93(+2.60%) |
Apr 03, 2008 | 35.30 | 35.93 | 34.86 | 35.57 | 2,359,918 | -0.01(-0.04%) |
Apr 02, 2008 | 34.78 | 36.20 | 34.65 | 35.58 | 3,459,655 | +0.66(+1.90%) |
Apr 01, 2008 | 33.45 | 34.92 | 33.23 | 34.92 | 3,804,530 | +1.85(+5.60%) |
Mar 31, 2008 | 33.37 | 33.44 | 32.56 | 33.07 | 4,461,443 | -0.49(-1.47%) |
Mar 28, 2008 | 34.04 | 34.61 | 33.39 | 33.56 | 2,943,627 | -0.25(-0.73%) |
Mar 27, 2008 | 35.49 | 35.49 | 33.66 | 33.81 | 3,848,890 | -1.55(-4.37%) |
Mar 26, 2008 | 36.59 | 36.66 | 34.98 | 35.36 | 3,171,104 | -1.42(-3.86%) |
Mar 25, 2008 | 36.03 | 37.00 | 35.25 | 36.78 | 2,391,723 | +0.69(+1.92%) |
Mar 24, 2008 | 34.87 | 36.38 | 34.81 | 36.09 | 2,308,812 | +1.43(+4.14%) |
Mar 21, 2008 | 34.79 | 34.93 | 33.49 | 34.65 | 4,047,760 | -0.00(-0.00%) |
Mar 20, 2008 | 34.79 | 34.93 | 33.49 | 34.65 | 4,047,760 | -0.10(-0.30%) |
Mar 19, 2008 | 36.06 | 37.02 | 34.76 | 34.76 | 3,177,371 | -1.49(-4.11%) |
Mar 18, 2008 | 34.60 | 36.28 | 34.44 | 36.25 | 3,498,567 | +2.24(+6.58%) |
Mar 17, 2008 | 33.95 | 34.64 | 32.87 | 34.01 | 4,190,283 | -0.84(-2.41%) |
Mar 14, 2008 | 36.40 | 36.44 | 33.85 | 34.85 | 3,851,748 | -1.21(-3.35%) |
Mar 13, 2008 | 34.90 | 36.27 | 34.07 | 36.06 | 3,478,780 | +0.37(+1.05%) |
Mar 12, 2008 | 35.13 | 36.32 | 34.77 | 35.68 | 4,304,988 | +0.70(+2.00%) |
Mar 11, 2008 | 33.30 | 34.98 | 33.08 | 34.98 | 3,983,742 | +2.63(+8.14%) |
Mar 10, 2008 | 32.14 | 33.37 | 32.14 | 32.35 | 4,958,947 | -0.24(-0.74%) |
Mar 07, 2008 | 33.85 | 33.85 | 32.12 | 32.59 | 6,709,644 | -1.47(-4.31%) |
Mar 06, 2008 | 34.91 | 35.05 | 34.00 | 34.06 | 2,258,374 | -0.95(-2.70%) |
Mar 05, 2008 | 34.19 | 35.54 | 34.19 | 35.01 | 3,670,298 | +0.46(+1.33%) |
Mar 04, 2008 | 35.67 | 35.67 | 33.97 | 34.55 | 4,749,610 | -1.48(-4.12%) |
Mar 03, 2008 | 35.47 | 36.43 | 35.32 | 36.03 | 2,852,067 | +0.45(+1.25%) |
Feb 29, 2008 | 36.81 | 36.81 | 35.36 | 35.58 | 3,597,167 | -1.72(-4.60%) |
Feb 28, 2008 | 37.17 | 37.33 | 36.38 | 37.30 | 3,313,638 | -0.06(-0.17%) |
Feb 27, 2008 | 37.02 | 38.08 | 36.77 | 37.36 | 2,331,868 | -0.35(-0.94%) |
Feb 26, 2008 | 37.36 | 37.94 | 36.44 | 37.72 | 3,578,093 | +0.21(+0.56%) |
Feb 25, 2008 | 38.03 | 38.05 | 36.66 | 37.51 | 3,860,342 | -0.24(-0.64%) |
Feb 22, 2008 | 36.93 | 37.84 | 36.22 | 37.75 | 3,167,668 | +1.04(+2.83%) |
Feb 21, 2008 | 37.60 | 38.78 | 36.43 | 36.71 | 3,234,537 | -0.57(-1.52%) |
Feb 20, 2008 | 36.27 | 37.51 | 35.96 | 37.27 | 2,095,921 | +0.37(+1.01%) |
Feb 19, 2008 | 36.64 | 37.53 | 36.54 | 36.90 | 2,768,668 | +0.75(+2.07%) |
Feb 18, 2008 | 36.42 | 36.42 | 35.03 | 36.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.42 | 36.42 | 35.03 | 36.15 | 3,864,183 | -0.16(-0.43%) |
Feb 14, 2008 | 37.09 | 37.14 | 36.18 | 36.30 | 4,177,049 | -0.70(-1.89%) |
Feb 13, 2008 | 35.75 | 37.36 | 35.75 | 37.00 | 3,390,015 | +1.60(+4.51%) |
Feb 12, 2008 | 36.37 | 37.03 | 35.13 | 35.41 | 4,865,179 | -0.59(-1.63%) |
Feb 11, 2008 | 35.26 | 36.11 | 34.56 | 35.99 | 3,971,503 | +1.22(+3.51%) |
Feb 08, 2008 | 33.89 | 35.08 | 33.73 | 34.77 | 5,226,895 | +0.77(+2.26%) |
Feb 07, 2008 | 33.09 | 34.39 | 32.77 | 34.00 | 3,781,563 | +0.79(+2.38%) |
Feb 06, 2008 | 33.80 | 34.84 | 33.09 | 33.21 | 4,063,525 | -0.42(-1.26%) |
Feb 05, 2008 | 34.74 | 35.08 | 33.63 | 33.63 | 5,860,576 | -1.67(-4.72%) |
Feb 04, 2008 | 33.20 | 35.61 | 32.99 | 35.30 | 6,143,449 | +2.15(+6.48%) |