Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.83 | 29.08 | 28.31 | 28.42 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.46 | 29.46 | 28.65 | 28.88 | 1,507,881 | -0.56(-1.92%) |
Jan 28, 2009 | 29.70 | 29.85 | 29.08 | 29.44 | 2,096,888 | +0.04(+0.14%) |
Jan 27, 2009 | 30.04 | 30.04 | 29.00 | 29.40 | 2,100,221 | -0.29(-0.97%) |
Jan 26, 2009 | 30.28 | 30.74 | 29.59 | 29.69 | 2,638,899 | -0.30(-0.99%) |
Jan 23, 2009 | 29.70 | 30.32 | 29.24 | 29.99 | 1,616,937 | -0.35(-1.14%) |
Jan 22, 2009 | 29.80 | 30.43 | 29.49 | 30.33 | 3,074,022 | +0.04(+0.12%) |
Jan 21, 2009 | 29.52 | 30.40 | 29.46 | 30.30 | 2,591,049 | +0.78(+2.63%) |
Jan 20, 2009 | 29.97 | 30.14 | 29.31 | 29.52 | 2,430,265 | -0.25(-0.85%) |
Jan 16, 2009 | 29.96 | 30.28 | 29.58 | 29.78 | 2,851,743 | +0.13(+0.45%) |
Jan 15, 2009 | 29.50 | 29.68 | 28.89 | 29.64 | 4,191,133 | -0.03(-0.10%) |
Jan 14, 2009 | 30.28 | 30.28 | 29.31 | 29.67 | 1,505,766 | -1.07(-3.47%) |
Jan 13, 2009 | 30.94 | 31.09 | 30.23 | 30.73 | 2,049,242 | -0.21(-0.68%) |
Jan 12, 2009 | 30.95 | 31.26 | 30.35 | 30.95 | 1,514,046 | +0.01(+0.05%) |
Jan 09, 2009 | 31.09 | 31.25 | 30.50 | 30.93 | 1,619,682 | -0.22(-0.70%) |
Jan 08, 2009 | 31.62 | 32.07 | 30.09 | 31.15 | 3,163,473 | -0.64(-2.00%) |
Jan 07, 2009 | 31.87 | 32.53 | 31.53 | 31.79 | 2,126,919 | -0.49(-1.51%) |
Jan 06, 2009 | 34.14 | 34.83 | 31.69 | 32.27 | 3,610,117 | -1.91(-5.59%) |
Jan 05, 2009 | 34.78 | 35.20 | 33.83 | 34.19 | 2,499,437 | -0.76(-2.18%) |
Jan 02, 2009 | 34.38 | 35.16 | 34.05 | 34.95 | 0 | +0.42(+1.23%) |
Jan 01, 2009 | 34.05 | 34.77 | 34.03 | 34.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.05 | 34.77 | 34.03 | 34.52 | 1,509,003 | +0.59(+1.75%) |
Dec 30, 2008 | 33.65 | 34.13 | 33.46 | 33.93 | 1,319,595 | +0.57(+1.71%) |
Dec 29, 2008 | 33.14 | 33.50 | 32.94 | 33.36 | 1,338,374 | +0.16(+0.49%) |
Dec 26, 2008 | 33.29 | 33.44 | 32.68 | 33.20 | 798,241 | +0.09(+0.28%) |
Dec 24, 2008 | 32.70 | 33.33 | 32.28 | 33.11 | 602,437 | +0.90(+2.78%) |
Dec 23, 2008 | 32.77 | 32.77 | 31.98 | 32.21 | 1,277,124 | -0.06(-0.18%) |
Dec 22, 2008 | 32.74 | 32.74 | 31.76 | 32.27 | 1,481,928 | -0.34(-1.04%) |
Dec 19, 2008 | 32.58 | 33.30 | 32.27 | 32.61 | 1,961,212 | +0.17(+0.52%) |
Dec 18, 2008 | 32.51 | 32.89 | 32.21 | 32.44 | 2,288,180 | -0.08(-0.24%) |
Dec 17, 2008 | 32.87 | 32.99 | 31.97 | 32.51 | 2,564,224 | -0.52(-1.56%) |
Dec 16, 2008 | 32.05 | 33.12 | 31.79 | 33.03 | 1,855,660 | +1.16(+3.65%) |
Dec 15, 2008 | 32.13 | 32.63 | 31.60 | 31.86 | 1,523,118 | -0.30(-0.94%) |
Dec 12, 2008 | 31.13 | 32.22 | 31.02 | 32.17 | 1,767,276 | +0.44(+1.40%) |
Dec 11, 2008 | 31.14 | 32.34 | 31.08 | 31.72 | 2,223,721 | +0.27(+0.85%) |
Dec 10, 2008 | 28.99 | 31.57 | 28.99 | 31.45 | 2,511,708 | +2.20(+7.53%) |
Dec 09, 2008 | 29.18 | 29.99 | 29.07 | 29.25 | 2,203,293 | -0.04(-0.12%) |
Dec 08, 2008 | 29.37 | 29.63 | 28.54 | 29.29 | 2,493,263 | +0.32(+1.10%) |
Dec 05, 2008 | 27.97 | 29.09 | 27.52 | 28.97 | 1,797,562 | +0.69(+2.45%) |
Dec 04, 2008 | 29.77 | 29.77 | 27.89 | 28.28 | 2,052,186 | -0.84(-2.88%) |
Dec 03, 2008 | 28.31 | 29.69 | 28.04 | 29.12 | 3,086,222 | -0.66(-2.20%) |
Dec 02, 2008 | 30.07 | 30.62 | 29.01 | 29.78 | 2,897,297 | -0.03(-0.09%) |
Dec 01, 2008 | 30.88 | 30.90 | 29.68 | 29.80 | 2,318,781 | -1.58(-5.04%) |
Nov 28, 2008 | 31.71 | 32.37 | 31.08 | 31.38 | 1,382,617 | +0.11(+0.36%) |
Nov 26, 2008 | 30.23 | 31.39 | 30.11 | 31.27 | 2,520,700 | +0.61(+1.98%) |
Nov 25, 2008 | 31.68 | 31.75 | 29.76 | 30.66 | 3,240,798 | -0.70(-2.23%) |
Nov 24, 2008 | 31.20 | 31.76 | 30.46 | 31.36 | 2,843,843 | +0.80(+2.61%) |
Nov 21, 2008 | 30.66 | 30.80 | 28.71 | 30.57 | 3,975,811 | +0.56(+1.86%) |
Nov 20, 2008 | 30.86 | 31.93 | 29.85 | 30.01 | 5,252,937 | -0.88(-2.83%) |
Nov 19, 2008 | 30.31 | 31.46 | 29.49 | 30.88 | 3,023,460 | +0.52(+1.70%) |
Nov 18, 2008 | 28.77 | 30.37 | 28.72 | 30.37 | 2,956,263 | +0.93(+3.16%) |
Nov 17, 2008 | 30.01 | 30.02 | 28.60 | 29.44 | 2,656,450 | -0.59(-1.97%) |
Nov 14, 2008 | 29.56 | 30.67 | 29.30 | 30.03 | 2,871,981 | -0.43(-1.41%) |
Nov 13, 2008 | 28.43 | 30.46 | 27.88 | 30.46 | 2,807,797 | +2.03(+7.12%) |
Nov 12, 2008 | 29.05 | 29.07 | 27.88 | 28.43 | 1,840,907 | -1.05(-3.57%) |
Nov 11, 2008 | 29.54 | 30.16 | 28.81 | 29.49 | 1,928,625 | -0.34(-1.14%) |
Nov 10, 2008 | 29.80 | 30.69 | 29.25 | 29.82 | 1,682,103 | -0.12(-0.40%) |
Nov 07, 2008 | 29.92 | 29.99 | 29.06 | 29.94 | 1,487,573 | +0.60(+2.04%) |
Nov 06, 2008 | 30.73 | 30.73 | 29.17 | 29.34 | 3,102,485 | -0.14(-0.48%) |
Nov 05, 2008 | 26.78 | 30.26 | 26.73 | 29.49 | 6,178,351 | +2.26(+8.29%) |
Nov 04, 2008 | 26.50 | 27.38 | 26.03 | 27.23 | 3,405,967 | +1.40(+5.41%) |
Nov 03, 2008 | 27.50 | 27.50 | 25.50 | 25.83 | 3,187,653 | -0.54(-2.03%) |
Oct 31, 2008 | 27.59 | 27.83 | 25.81 | 26.37 | 2,967,038 | -1.19(-4.33%) |
Oct 30, 2008 | 27.58 | 28.82 | 27.26 | 27.56 | 1,834,889 | +0.44(+1.64%) |
Oct 29, 2008 | 27.18 | 27.94 | 26.80 | 27.11 | 1,628,866 | -0.30(-1.08%) |
Oct 28, 2008 | 25.34 | 27.41 | 24.70 | 27.41 | 3,558,826 | +2.42(+9.69%) |
Oct 27, 2008 | 26.66 | 26.71 | 24.99 | 24.99 | 2,891,236 | -1.93(-7.16%) |
Oct 24, 2008 | 26.83 | 27.44 | 25.13 | 26.92 | 2,569,118 | -1.42(-5.01%) |
Oct 23, 2008 | 27.28 | 28.72 | 27.28 | 28.34 | 3,994,248 | +0.78(+2.84%) |
Oct 22, 2008 | 26.97 | 27.68 | 26.42 | 27.55 | 3,023,468 | +0.16(+0.59%) |
Oct 21, 2008 | 27.64 | 28.02 | 27.02 | 27.39 | 2,205,168 | -0.52(-1.87%) |
Oct 20, 2008 | 27.55 | 27.93 | 26.91 | 27.91 | 1,660,868 | +0.73(+2.70%) |
Oct 17, 2008 | 25.91 | 27.86 | 25.91 | 27.18 | 2,311,329 | +0.06(+0.23%) |
Oct 16, 2008 | 25.47 | 27.36 | 25.34 | 27.11 | 2,511,308 | +1.71(+6.75%) |
Oct 15, 2008 | 27.64 | 27.64 | 25.29 | 25.40 | 2,363,426 | -2.52(-9.02%) |
Oct 14, 2008 | 30.39 | 30.39 | 27.14 | 27.92 | 2,641,590 | -1.44(-4.90%) |
Oct 13, 2008 | 27.57 | 29.36 | 26.61 | 29.36 | 3,410,738 | +2.82(+10.64%) |
Oct 10, 2008 | 28.24 | 29.08 | 25.48 | 26.54 | 4,242,461 | -2.05(-7.16%) |
Oct 09, 2008 | 29.94 | 30.36 | 28.45 | 28.58 | 2,836,134 | -1.38(-4.62%) |
Oct 08, 2008 | 30.37 | 31.12 | 29.07 | 29.97 | 2,395,982 | -0.83(-2.68%) |
Oct 07, 2008 | 32.09 | 32.25 | 30.79 | 30.79 | 2,371,813 | -1.01(-3.17%) |
Oct 06, 2008 | 31.26 | 32.90 | 31.17 | 31.80 | 3,009,321 | -0.93(-2.85%) |
Oct 03, 2008 | 33.02 | 33.83 | 32.64 | 32.73 | 2,931,424 | -0.08(-0.26%) |
Oct 02, 2008 | 33.60 | 33.79 | 32.41 | 32.82 | 1,533,215 | -0.88(-2.60%) |
Oct 01, 2008 | 32.68 | 33.83 | 32.56 | 33.69 | 1,763,673 | +0.70(+2.12%) |
Sep 30, 2008 | 31.98 | 33.04 | 31.72 | 32.99 | 1,929,142 | +1.38(+4.38%) |
Sep 29, 2008 | 32.63 | 33.54 | 31.24 | 31.61 | 3,447,523 | -1.14(-3.49%) |
Sep 26, 2008 | 32.46 | 32.99 | 32.46 | 32.75 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 32.94 | 33.04 | 32.16 | 32.65 | 2,168,819 | -0.11(-0.34%) |
Sep 24, 2008 | 33.18 | 33.29 | 32.23 | 32.77 | 1,608,505 | -0.29(-0.88%) |
Sep 23, 2008 | 33.17 | 33.84 | 33.03 | 33.06 | 1,226,596 | -0.08(-0.26%) |
Sep 22, 2008 | 33.59 | 33.97 | 33.01 | 33.14 | 1,381,731 | -0.56(-1.68%) |
Sep 19, 2008 | 35.22 | 35.60 | 33.38 | 33.71 | 0 | -0.64(-1.87%) |
Sep 18, 2008 | 33.90 | 34.67 | 33.61 | 34.35 | 2,365,060 | +0.47(+1.40%) |
Sep 17, 2008 | 34.14 | 34.56 | 33.72 | 33.88 | 2,331,170 | -0.60(-1.74%) |
Sep 16, 2008 | 34.20 | 34.92 | 33.33 | 34.48 | 2,108,993 | +0.38(+1.12%) |
Sep 15, 2008 | 32.87 | 35.24 | 32.87 | 34.09 | 2,101,853 | -0.50(-1.45%) |
Sep 12, 2008 | 34.33 | 34.64 | 34.03 | 34.60 | 1,368,669 | +0.04(+0.12%) |
Sep 11, 2008 | 34.21 | 34.55 | 33.66 | 34.55 | 2,120,836 | +0.20(+0.58%) |
Sep 10, 2008 | 35.03 | 35.03 | 34.21 | 34.36 | 2,408,429 | -0.58(-1.66%) |
Sep 09, 2008 | 34.40 | 35.38 | 34.20 | 34.93 | 3,063,803 | +0.67(+1.96%) |
Sep 08, 2008 | 33.45 | 35.15 | 33.45 | 34.26 | 2,190,319 | +0.18(+0.52%) |
Sep 05, 2008 | 33.23 | 34.16 | 32.98 | 34.09 | 0 | +0.81(+2.44%) |
Sep 04, 2008 | 33.86 | 34.00 | 33.07 | 33.28 | 1,794,069 | -0.44(-1.30%) |
Sep 03, 2008 | 34.01 | 34.01 | 33.35 | 33.71 | 2,361,431 | -0.32(-0.95%) |
Sep 02, 2008 | 33.97 | 34.58 | 33.78 | 34.04 | 1,746,284 | +0.41(+1.22%) |
Aug 29, 2008 | 34.60 | 34.60 | 33.54 | 33.63 | 1,038,462 | -1.01(-2.91%) |
Aug 28, 2008 | 34.35 | 34.81 | 33.95 | 34.64 | 1,040,997 | +0.42(+1.24%) |
Aug 27, 2008 | 33.57 | 34.48 | 33.34 | 34.21 | 1,803,550 | +0.59(+1.76%) |
Aug 26, 2008 | 34.07 | 34.12 | 33.49 | 33.62 | 1,285,069 | -0.34(-1.00%) |
Aug 25, 2008 | 33.96 | 34.35 | 33.67 | 33.96 | 1,546,956 | -0.13(-0.37%) |
Aug 22, 2008 | 34.33 | 34.52 | 33.68 | 34.09 | 2,094,373 | -0.20(-0.60%) |
Aug 21, 2008 | 33.21 | 34.58 | 33.04 | 34.29 | 2,729,975 | +0.30(+0.87%) |
Aug 20, 2008 | 34.26 | 34.26 | 33.59 | 34.00 | 1,412,445 | -0.13(-0.39%) |
Aug 19, 2008 | 34.58 | 34.88 | 34.04 | 34.13 | 2,298,386 | -0.50(-1.45%) |
Aug 18, 2008 | 35.04 | 35.43 | 34.49 | 34.63 | 1,964,403 | -0.39(-1.11%) |
Aug 15, 2008 | 34.76 | 35.17 | 34.56 | 35.02 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 34.94 | 35.09 | 34.47 | 34.93 | 2,077,568 | -0.20(-0.58%) |
Aug 13, 2008 | 34.94 | 35.36 | 34.79 | 35.13 | 2,221,765 | -0.10(-0.28%) |
Aug 12, 2008 | 34.44 | 35.65 | 34.17 | 35.23 | 2,948,076 | +0.56(+1.63%) |
Aug 11, 2008 | 35.06 | 35.63 | 34.23 | 34.67 | 4,162,111 | -0.56(-1.58%) |
Aug 08, 2008 | 34.88 | 35.27 | 34.86 | 35.22 | 2,581,277 | +0.15(+0.42%) |
Aug 07, 2008 | 35.23 | 35.31 | 34.51 | 35.08 | 4,537,447 | -0.34(-0.96%) |
Aug 06, 2008 | 34.14 | 35.92 | 33.46 | 35.41 | 6,257,211 | +1.41(+4.15%) |
Aug 05, 2008 | 34.59 | 35.48 | 32.52 | 34.00 | 17,276,078 | -4.41(-11.48%) |
Aug 04, 2008 | 38.66 | 39.13 | 38.16 | 38.41 | 1,702,890 | +0.01(+0.04%) |
Aug 01, 2008 | 38.30 | 38.96 | 37.92 | 38.40 | 1,623,367 | +0.31(+0.82%) |
Jul 31, 2008 | 38.72 | 38.93 | 37.73 | 38.09 | 3,427,504 | -0.77(-1.98%) |
Jul 30, 2008 | 37.95 | 38.96 | 37.78 | 38.86 | 3,179,856 | -0.30(-0.76%) |
Jul 29, 2008 | 39.06 | 39.42 | 38.51 | 39.15 | 2,077,599 | -0.06(-0.16%) |
Jul 28, 2008 | 39.57 | 39.73 | 39.06 | 39.22 | 1,230,640 | -0.36(-0.91%) |
Jul 25, 2008 | 40.22 | 40.23 | 39.35 | 39.58 | 812,638 | -0.34(-0.85%) |
Jul 24, 2008 | 40.26 | 40.49 | 39.78 | 39.92 | 1,470,529 | -0.20(-0.51%) |
Jul 23, 2008 | 40.14 | 40.43 | 39.63 | 40.12 | 1,375,064 | +0.20(+0.49%) |
Jul 22, 2008 | 39.48 | 40.51 | 39.48 | 39.92 | 2,635,627 | +0.37(+0.93%) |
Jul 21, 2008 | 40.68 | 40.74 | 39.35 | 39.56 | 1,952,689 | -0.88(-2.16%) |
Jul 18, 2008 | 40.76 | 40.88 | 39.92 | 40.43 | 2,116,840 | -0.34(-0.83%) |
Jul 17, 2008 | 40.99 | 41.52 | 39.49 | 40.77 | 2,637,934 | -0.09(-0.22%) |
Jul 16, 2008 | 40.18 | 40.97 | 39.77 | 40.86 | 3,168,047 | +0.65(+1.61%) |
Jul 15, 2008 | 39.07 | 41.14 | 38.77 | 40.21 | 4,111,337 | +1.10(+2.81%) |
Jul 14, 2008 | 38.98 | 40.15 | 38.68 | 39.11 | 3,348,139 | +0.83(+2.16%) |
Jul 11, 2008 | 36.98 | 39.49 | 36.91 | 38.29 | 4,175,345 | +0.81(+2.17%) |
Jul 10, 2008 | 37.40 | 37.60 | 36.35 | 37.47 | 1,957,862 | -0.15(-0.39%) |
Jul 09, 2008 | 37.60 | 38.22 | 37.42 | 37.62 | 2,051,213 | -0.14(-0.37%) |
Jul 08, 2008 | 38.24 | 38.29 | 37.27 | 37.76 | 1,936,380 | -0.40(-1.04%) |
Jul 07, 2008 | 38.39 | 38.66 | 37.70 | 38.16 | 1,791,743 | +0.00(+0.00%) |
Jul 04, 2008 | 38.63 | 38.79 | 38.01 | 38.16 | 947,059 | +0.00(+0.00%) |
Jul 03, 2008 | 38.63 | 38.79 | 38.01 | 38.16 | 947,059 | -0.22(-0.57%) |
Jul 02, 2008 | 39.19 | 39.75 | 37.88 | 38.38 | 2,484,675 | -0.60(-1.54%) |
Jul 01, 2008 | 37.99 | 39.26 | 37.74 | 38.98 | 2,177,203 | +0.64(+1.66%) |
Jun 30, 2008 | 38.17 | 38.81 | 37.41 | 38.34 | 1,087,085 | +0.15(+0.39%) |
Jun 27, 2008 | 38.51 | 38.74 | 37.64 | 38.19 | 2,001,888 | -0.10(-0.26%) |
Jun 26, 2008 | 38.96 | 39.00 | 38.29 | 38.29 | 1,576,156 | -1.12(-2.83%) |
Jun 25, 2008 | 39.45 | 39.68 | 38.89 | 39.41 | 1,303,851 | +0.00(+0.00%) |
Jun 24, 2008 | 39.51 | 39.72 | 38.98 | 39.41 | 1,122,512 | -0.13(-0.32%) |
Jun 23, 2008 | 39.27 | 40.23 | 39.03 | 39.54 | 1,942,193 | +0.62(+1.60%) |
Jun 20, 2008 | 39.54 | 39.63 | 38.46 | 38.91 | 1,391,222 | -0.68(-1.73%) |
Jun 19, 2008 | 39.06 | 39.73 | 38.91 | 39.60 | 1,004,632 | +0.41(+1.04%) |
Jun 18, 2008 | 38.57 | 39.63 | 38.30 | 39.19 | 1,686,792 | +0.49(+1.28%) |
Jun 17, 2008 | 39.53 | 39.90 | 38.57 | 38.70 | 1,930,984 | -0.83(-2.11%) |
Jun 16, 2008 | 40.73 | 40.73 | 39.27 | 39.53 | 1,718,776 | -1.21(-2.96%) |
Jun 13, 2008 | 40.69 | 40.93 | 40.11 | 40.74 | 1,734,190 | -0.18(-0.43%) |
Jun 12, 2008 | 40.46 | 41.64 | 39.55 | 40.91 | 2,680,048 | +0.95(+2.38%) |
Jun 11, 2008 | 40.54 | 40.88 | 39.76 | 39.96 | 1,418,006 | -0.78(-1.91%) |
Jun 10, 2008 | 41.18 | 41.64 | 40.52 | 40.74 | 2,357,417 | -0.64(-1.55%) |
Jun 09, 2008 | 41.29 | 41.55 | 40.33 | 41.38 | 1,578,069 | +0.40(+0.96%) |
Jun 06, 2008 | 41.12 | 41.64 | 40.44 | 40.98 | 2,430,831 | -0.84(-2.01%) |
Jun 05, 2008 | 41.23 | 41.86 | 41.07 | 41.82 | 2,464,223 | +0.66(+1.59%) |
Jun 04, 2008 | 40.62 | 41.91 | 40.04 | 41.17 | 2,645,352 | +0.35(+0.86%) |
Jun 03, 2008 | 40.90 | 41.24 | 40.57 | 40.81 | 1,476,547 | +0.08(+0.19%) |
Jun 02, 2008 | 40.86 | 41.64 | 40.47 | 40.74 | 1,069,321 | -0.20(-0.48%) |
May 30, 2008 | 41.05 | 41.27 | 40.55 | 40.93 | 2,119,796 | +0.08(+0.21%) |
May 29, 2008 | 40.53 | 41.43 | 40.40 | 40.85 | 1,607,109 | +0.44(+1.08%) |
May 28, 2008 | 41.23 | 41.35 | 39.86 | 40.41 | 1,788,251 | -0.67(-1.63%) |
May 27, 2008 | 41.34 | 41.76 | 40.85 | 41.08 | 1,643,764 | -0.08(-0.19%) |
May 26, 2008 | 41.17 | 42.00 | 40.34 | 41.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.17 | 42.00 | 40.34 | 41.16 | 2,914,340 | +0.19(+0.47%) |
May 22, 2008 | 39.87 | 40.98 | 39.87 | 40.97 | 1,499,527 | +1.09(+2.74%) |
May 21, 2008 | 39.63 | 40.72 | 39.63 | 39.87 | 1,325,455 | +0.15(+0.37%) |
May 20, 2008 | 40.23 | 40.32 | 39.27 | 39.73 | 1,559,951 | -0.60(-1.49%) |
May 19, 2008 | 40.95 | 40.98 | 40.12 | 40.33 | 1,421,519 | -0.63(-1.53%) |
May 16, 2008 | 40.87 | 41.08 | 40.59 | 40.95 | 904,293 | +0.19(+0.47%) |
May 15, 2008 | 40.16 | 40.93 | 39.63 | 40.76 | 1,388,354 | +0.42(+1.05%) |
May 14, 2008 | 40.86 | 41.03 | 40.23 | 40.34 | 1,219,838 | -0.44(-1.09%) |
May 13, 2008 | 40.23 | 41.14 | 40.00 | 40.78 | 1,586,205 | +0.52(+1.28%) |
May 12, 2008 | 39.52 | 40.36 | 39.45 | 40.27 | 1,549,690 | +0.75(+1.89%) |
May 09, 2008 | 39.35 | 39.73 | 38.82 | 39.52 | 610,291 | -0.07(-0.18%) |
May 08, 2008 | 38.79 | 39.78 | 38.47 | 39.59 | 1,677,651 | +1.07(+2.77%) |
May 07, 2008 | 40.44 | 40.58 | 38.46 | 38.53 | 2,413,693 | -1.77(-4.40%) |
May 06, 2008 | 38.53 | 40.75 | 37.81 | 40.30 | 4,179,175 | +2.78(+7.41%) |
May 05, 2008 | 37.54 | 38.30 | 37.19 | 37.52 | 2,048,454 | -0.24(-0.64%) |
May 02, 2008 | 38.56 | 38.60 | 37.62 | 37.76 | 1,673,923 | -0.54(-1.42%) |
May 01, 2008 | 38.51 | 38.51 | 37.40 | 38.30 | 2,161,166 | -0.40(-1.04%) |
Apr 30, 2008 | 38.50 | 39.14 | 38.29 | 38.70 | 1,686,379 | +0.53(+1.39%) |
Apr 29, 2008 | 38.00 | 38.47 | 37.93 | 38.17 | 1,046,207 | +0.07(+0.19%) |
Apr 28, 2008 | 38.65 | 38.65 | 37.59 | 38.10 | 1,540,657 | -0.47(-1.23%) |
Apr 25, 2008 | 39.10 | 39.10 | 38.22 | 38.58 | 1,232,072 | -0.18(-0.46%) |
Apr 24, 2008 | 39.66 | 39.82 | 38.47 | 38.75 | 956,908 | -0.65(-1.65%) |
Apr 23, 2008 | 39.41 | 39.73 | 39.06 | 39.40 | 1,418,130 | +0.18(+0.47%) |
Apr 22, 2008 | 39.52 | 39.72 | 38.94 | 39.22 | 1,577,938 | -0.28(-0.70%) |
Apr 21, 2008 | 39.19 | 39.63 | 39.18 | 39.49 | 2,011,076 | +0.17(+0.43%) |
Apr 18, 2008 | 39.18 | 39.52 | 38.56 | 39.32 | 2,033,715 | +0.60(+1.55%) |
Apr 17, 2008 | 37.91 | 38.84 | 37.91 | 38.72 | 1,470,461 | +0.47(+1.22%) |
Apr 16, 2008 | 38.45 | 38.55 | 37.88 | 38.26 | 1,003,850 | -0.08(-0.20%) |
Apr 15, 2008 | 38.26 | 38.51 | 38.06 | 38.34 | 1,100,054 | +0.23(+0.59%) |
Apr 14, 2008 | 38.05 | 38.17 | 37.80 | 38.11 | 785,157 | -0.09(-0.24%) |
Apr 11, 2008 | 38.20 | 38.81 | 38.05 | 38.20 | 890,771 | -0.37(-0.95%) |
Apr 10, 2008 | 37.57 | 38.92 | 37.57 | 38.57 | 1,610,524 | +0.92(+2.46%) |
Apr 09, 2008 | 38.22 | 38.25 | 37.41 | 37.64 | 784,461 | -0.56(-1.48%) |
Apr 08, 2008 | 38.12 | 38.31 | 37.57 | 38.21 | 960,001 | +0.04(+0.09%) |
Apr 07, 2008 | 38.80 | 38.80 | 37.96 | 38.17 | 911,846 | -0.28(-0.72%) |
Apr 04, 2008 | 38.28 | 39.06 | 38.15 | 38.45 | 2,028,975 | +0.49(+1.28%) |
Apr 03, 2008 | 37.69 | 38.22 | 37.67 | 37.96 | 1,242,200 | -0.11(-0.28%) |
Apr 02, 2008 | 38.39 | 38.48 | 38.00 | 38.07 | 1,003,769 | -0.08(-0.20%) |
Apr 01, 2008 | 37.67 | 38.19 | 37.40 | 38.15 | 1,462,075 | +1.04(+2.82%) |
Mar 31, 2008 | 37.62 | 37.74 | 36.78 | 37.10 | 1,599,034 | -0.47(-1.26%) |
Mar 28, 2008 | 37.93 | 38.10 | 37.46 | 37.57 | 1,144,191 | -0.11(-0.28%) |
Mar 27, 2008 | 38.05 | 38.46 | 37.57 | 37.68 | 1,582,247 | -0.40(-1.04%) |
Mar 26, 2008 | 38.07 | 38.31 | 37.72 | 38.07 | 975,133 | -0.21(-0.55%) |
Mar 25, 2008 | 38.51 | 38.63 | 38.06 | 38.29 | 1,132,459 | -0.13(-0.35%) |
Mar 24, 2008 | 37.40 | 38.70 | 37.40 | 38.42 | 1,789,641 | +1.50(+4.05%) |
Mar 21, 2008 | 36.90 | 37.19 | 36.23 | 36.92 | 2,035,503 | +0.00(+0.00%) |
Mar 20, 2008 | 36.90 | 37.19 | 36.23 | 36.92 | 2,035,503 | +0.17(+0.46%) |
Mar 19, 2008 | 37.34 | 37.64 | 36.71 | 36.75 | 2,125,902 | -0.34(-0.91%) |
Mar 18, 2008 | 36.37 | 37.09 | 36.29 | 37.09 | 1,553,266 | +1.14(+3.18%) |
Mar 17, 2008 | 36.41 | 36.68 | 35.80 | 35.95 | 2,215,188 | -0.93(-2.53%) |
Mar 14, 2008 | 37.61 | 37.77 | 36.49 | 36.88 | 2,042,671 | -0.70(-1.86%) |
Mar 13, 2008 | 36.92 | 37.85 | 36.92 | 37.58 | 2,640,635 | +0.07(+0.19%) |
Mar 12, 2008 | 36.49 | 37.59 | 36.16 | 37.51 | 2,846,795 | +1.17(+3.22%) |
Mar 11, 2008 | 36.80 | 36.80 | 35.95 | 36.34 | 2,053,157 | +0.19(+0.53%) |
Mar 10, 2008 | 35.94 | 36.39 | 35.29 | 36.15 | 2,054,021 | +0.46(+1.29%) |
Mar 07, 2008 | 35.70 | 36.04 | 35.51 | 35.69 | 2,264,150 | -0.37(-1.02%) |
Mar 06, 2008 | 36.93 | 36.99 | 35.84 | 36.06 | 2,511,509 | -1.14(-3.05%) |
Mar 05, 2008 | 37.76 | 37.98 | 36.95 | 37.19 | 3,448,728 | -0.58(-1.53%) |
Mar 04, 2008 | 37.05 | 38.10 | 37.05 | 37.77 | 2,426,943 | +0.50(+1.34%) |
Mar 03, 2008 | 38.10 | 38.10 | 36.86 | 37.27 | 2,188,269 | -0.81(-2.13%) |
Feb 29, 2008 | 37.92 | 38.48 | 37.72 | 38.08 | 2,445,806 | -0.20(-0.53%) |
Feb 28, 2008 | 37.40 | 38.51 | 37.38 | 38.29 | 2,014,617 | +0.60(+1.59%) |
Feb 27, 2008 | 37.25 | 37.96 | 37.11 | 37.69 | 1,702,544 | +0.28(+0.74%) |
Feb 26, 2008 | 37.30 | 37.53 | 37.14 | 37.41 | 1,318,477 | +0.09(+0.25%) |
Feb 25, 2008 | 37.14 | 37.43 | 36.90 | 37.32 | 1,694,882 | -0.02(-0.06%) |
Feb 22, 2008 | 36.62 | 37.43 | 36.38 | 37.34 | 1,897,627 | +0.91(+2.50%) |
Feb 21, 2008 | 37.15 | 37.15 | 36.35 | 36.43 | 1,741,536 | -0.59(-1.60%) |
Feb 20, 2008 | 37.04 | 37.26 | 36.54 | 37.02 | 2,440,660 | -0.26(-0.70%) |
Feb 19, 2008 | 36.39 | 37.85 | 36.07 | 37.28 | 3,192,959 | +1.30(+3.61%) |
Feb 18, 2008 | 35.84 | 36.11 | 35.50 | 35.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.84 | 36.11 | 35.50 | 35.99 | 1,727,114 | +0.13(+0.37%) |
Feb 14, 2008 | 35.56 | 36.15 | 35.56 | 35.85 | 3,617,629 | +0.23(+0.65%) |
Feb 13, 2008 | 35.29 | 36.50 | 35.29 | 35.62 | 3,867,964 | +0.57(+1.63%) |
Feb 12, 2008 | 33.80 | 35.17 | 33.20 | 35.05 | 5,346,074 | +3.03(+9.48%) |
Feb 11, 2008 | 31.62 | 32.05 | 31.39 | 32.01 | 899,725 | +0.17(+0.53%) |
Feb 08, 2008 | 31.48 | 32.10 | 31.39 | 31.84 | 1,256,556 | +0.12(+0.38%) |
Feb 07, 2008 | 31.41 | 31.98 | 31.33 | 31.72 | 1,788,441 | +0.12(+0.38%) |
Feb 06, 2008 | 31.47 | 31.85 | 31.10 | 31.60 | 2,066,912 | +0.42(+1.36%) |
Feb 05, 2008 | 31.73 | 31.93 | 31.12 | 31.18 | 1,353,038 | -1.05(-3.26%) |
Feb 04, 2008 | 32.35 | 32.53 | 32.02 | 32.23 | 1,111,968 | -0.11(-0.35%) |