Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.22 | 21.40 | 20.65 | 20.92 | 0 | -0.17(-0.82%) |
Jan 29, 2009 | 21.33 | 21.70 | 20.92 | 21.09 | 10,807,291 | -0.79(-3.60%) |
Jan 28, 2009 | 21.71 | 22.17 | 21.50 | 21.88 | 7,520,149 | +1.46(+7.14%) |
Jan 27, 2009 | 20.34 | 20.68 | 20.13 | 20.42 | 2,924,258 | +0.47(+2.33%) |
Jan 26, 2009 | 19.96 | 20.46 | 19.73 | 19.95 | 2,893,847 | +0.17(+0.84%) |
Jan 23, 2009 | 19.31 | 19.98 | 19.20 | 19.79 | 2,782,015 | -0.37(-1.84%) |
Jan 22, 2009 | 20.27 | 20.38 | 19.59 | 20.16 | 1,979,227 | -0.65(-3.11%) |
Jan 21, 2009 | 20.25 | 20.91 | 19.85 | 20.80 | 3,351,287 | +0.91(+4.60%) |
Jan 20, 2009 | 20.69 | 20.69 | 19.86 | 19.89 | 4,042,546 | -1.23(-5.82%) |
Jan 16, 2009 | 21.52 | 21.59 | 20.51 | 21.12 | 2,318,533 | +0.44(+2.13%) |
Jan 15, 2009 | 20.67 | 20.93 | 19.75 | 20.68 | 4,255,003 | -0.58(-2.71%) |
Jan 14, 2009 | 21.58 | 21.59 | 20.91 | 21.25 | 3,133,384 | -0.47(-2.14%) |
Jan 13, 2009 | 21.19 | 21.93 | 21.19 | 21.72 | 3,489,338 | +0.74(+3.53%) |
Jan 12, 2009 | 21.55 | 21.57 | 20.83 | 20.98 | 3,189,892 | -1.02(-4.62%) |
Jan 09, 2009 | 22.45 | 22.47 | 21.67 | 22.00 | 2,809,771 | -1.32(-5.65%) |
Jan 08, 2009 | 22.93 | 23.31 | 22.72 | 23.31 | 3,611,282 | -0.16(-0.67%) |
Jan 07, 2009 | 23.41 | 23.74 | 23.13 | 23.47 | 4,468,784 | +0.00(+0.00%) |
Jan 06, 2009 | 23.42 | 23.78 | 23.26 | 23.47 | 3,772,442 | +0.54(+2.34%) |
Jan 05, 2009 | 22.88 | 23.16 | 22.56 | 22.93 | 3,461,939 | +0.06(+0.24%) |
Jan 02, 2009 | 22.18 | 22.99 | 22.05 | 22.88 | 0 | +0.83(+3.75%) |
Jan 01, 2009 | 22.00 | 22.26 | 21.76 | 22.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.00 | 22.26 | 21.76 | 22.05 | 2,558,050 | +0.22(+1.01%) |
Dec 30, 2008 | 21.67 | 21.92 | 21.42 | 21.83 | 5,618,414 | -0.24(-1.11%) |
Dec 29, 2008 | 22.03 | 22.29 | 21.74 | 22.07 | 2,325,913 | +0.30(+1.38%) |
Dec 26, 2008 | 21.73 | 21.95 | 21.50 | 21.77 | 1,280,019 | -0.14(-0.65%) |
Dec 24, 2008 | 21.74 | 21.94 | 21.55 | 21.92 | 734,520 | +0.73(+3.42%) |
Dec 23, 2008 | 21.40 | 21.77 | 21.14 | 21.19 | 3,701,278 | -1.19(-5.32%) |
Dec 22, 2008 | 22.80 | 22.82 | 21.87 | 22.38 | 3,112,346 | -0.52(-2.27%) |
Dec 19, 2008 | 23.20 | 23.39 | 22.80 | 22.90 | 2,981,469 | +0.49(+2.18%) |
Dec 18, 2008 | 22.96 | 23.37 | 22.22 | 22.41 | 7,068,938 | -0.06(-0.25%) |
Dec 17, 2008 | 22.38 | 22.89 | 22.38 | 22.47 | 5,200,425 | -0.35(-1.55%) |
Dec 16, 2008 | 21.78 | 23.11 | 21.70 | 22.82 | 5,061,829 | +1.72(+8.14%) |
Dec 15, 2008 | 21.38 | 21.59 | 20.78 | 21.10 | 1,993,168 | -0.09(-0.45%) |
Dec 12, 2008 | 20.70 | 21.40 | 20.62 | 21.20 | 3,439,928 | -0.28(-1.28%) |
Dec 11, 2008 | 21.67 | 22.08 | 21.26 | 21.48 | 5,308,709 | +0.17(+0.81%) |
Dec 10, 2008 | 21.18 | 21.39 | 20.85 | 21.30 | 4,764,632 | +1.55(+7.86%) |
Dec 09, 2008 | 19.58 | 20.17 | 19.49 | 19.75 | 3,542,298 | -0.18(-0.91%) |
Dec 08, 2008 | 19.66 | 20.22 | 19.60 | 19.93 | 7,609,408 | +1.56(+8.50%) |
Dec 05, 2008 | 17.34 | 18.37 | 17.04 | 18.37 | 3,462,178 | +1.03(+5.96%) |
Dec 04, 2008 | 17.40 | 17.88 | 16.97 | 17.34 | 2,748,066 | -1.07(-5.82%) |
Dec 03, 2008 | 17.76 | 18.49 | 17.37 | 18.41 | 3,908,537 | +0.03(+0.17%) |
Dec 02, 2008 | 17.92 | 18.48 | 17.65 | 18.38 | 3,674,386 | +1.20(+6.98%) |
Dec 01, 2008 | 17.98 | 18.28 | 17.05 | 17.18 | 5,001,739 | -1.69(-8.94%) |
Nov 28, 2008 | 18.74 | 18.90 | 18.59 | 18.87 | 1,996,870 | +0.42(+2.26%) |
Nov 26, 2008 | 17.83 | 18.61 | 17.53 | 18.45 | 4,717,752 | +1.59(+9.45%) |
Nov 25, 2008 | 17.64 | 17.64 | 16.43 | 16.86 | 5,788,279 | -0.91(-5.12%) |
Nov 24, 2008 | 16.95 | 18.29 | 16.95 | 17.77 | 7,851,426 | -0.03(-0.16%) |
Nov 21, 2008 | 16.87 | 17.82 | 16.27 | 17.79 | 7,811,922 | +2.81(+18.79%) |
Nov 20, 2008 | 16.00 | 16.42 | 14.98 | 14.98 | 8,957,170 | -1.62(-9.74%) |
Nov 19, 2008 | 17.68 | 18.06 | 16.59 | 16.59 | 5,489,613 | -1.83(-9.93%) |
Nov 18, 2008 | 18.30 | 18.63 | 17.82 | 18.42 | 5,095,708 | -0.55(-2.91%) |
Nov 17, 2008 | 19.18 | 19.63 | 18.93 | 18.98 | 5,947,944 | -0.42(-2.15%) |
Nov 14, 2008 | 19.83 | 20.52 | 19.35 | 19.39 | 7,504,457 | -2.21(-10.22%) |
Nov 13, 2008 | 19.89 | 21.64 | 18.92 | 21.60 | 15,865,810 | +1.99(+10.17%) |
Nov 12, 2008 | 20.52 | 20.69 | 19.44 | 19.61 | 9,279,314 | -1.28(-6.12%) |
Nov 11, 2008 | 21.24 | 21.53 | 20.52 | 20.88 | 5,616,197 | -0.95(-4.33%) |
Nov 10, 2008 | 22.61 | 22.71 | 21.35 | 21.83 | 4,832,944 | -0.51(-2.29%) |
Nov 07, 2008 | 21.80 | 22.39 | 21.26 | 22.34 | 5,291,400 | +2.33(+11.66%) |
Nov 06, 2008 | 21.02 | 21.19 | 19.85 | 20.01 | 8,724,863 | -2.60(-11.51%) |
Nov 05, 2008 | 23.82 | 24.00 | 22.49 | 22.61 | 4,988,391 | -1.81(-7.42%) |
Nov 04, 2008 | 24.07 | 24.77 | 23.86 | 24.42 | 5,298,827 | +1.47(+6.39%) |
Nov 03, 2008 | 23.43 | 23.43 | 22.69 | 22.96 | 4,626,352 | +0.57(+2.54%) |
Oct 31, 2008 | 22.86 | 22.93 | 22.14 | 22.39 | 13,130,367 | -1.20(-5.08%) |
Oct 30, 2008 | 22.41 | 23.63 | 22.22 | 23.59 | 16,598,164 | +4.27(+22.07%) |
Oct 29, 2008 | 18.16 | 20.63 | 17.67 | 19.32 | 15,184,503 | -0.58(-2.89%) |
Oct 28, 2008 | 18.20 | 19.91 | 17.44 | 19.90 | 16,078,184 | +3.43(+20.82%) |
Oct 27, 2008 | 16.79 | 17.34 | 16.28 | 16.47 | 10,117,728 | -0.48(-2.84%) |
Oct 24, 2008 | 16.18 | 17.42 | 16.01 | 16.95 | 10,735,541 | -2.16(-11.30%) |
Oct 23, 2008 | 18.75 | 19.63 | 18.05 | 19.11 | 11,983,280 | -0.49(-2.49%) |
Oct 22, 2008 | 20.41 | 20.61 | 18.99 | 19.60 | 7,047,139 | -2.23(-10.22%) |
Oct 21, 2008 | 22.96 | 23.06 | 21.73 | 21.83 | 4,453,512 | -2.48(-10.18%) |
Oct 20, 2008 | 23.80 | 24.44 | 23.26 | 24.31 | 4,823,794 | +1.36(+5.94%) |
Oct 17, 2008 | 22.18 | 24.16 | 22.07 | 22.94 | 6,441,932 | -1.62(-6.58%) |
Oct 16, 2008 | 23.13 | 24.56 | 21.95 | 24.56 | 9,552,437 | +0.03(+0.13%) |
Oct 15, 2008 | 26.72 | 26.74 | 24.33 | 24.53 | 7,566,706 | -3.93(-13.82%) |
Oct 14, 2008 | 29.84 | 29.99 | 27.52 | 28.46 | 9,444,028 | -0.55(-1.90%) |
Oct 13, 2008 | 26.70 | 29.04 | 26.21 | 29.01 | 10,722,468 | +5.31(+22.42%) |
Oct 10, 2008 | 23.40 | 24.08 | 21.49 | 23.70 | 12,177,462 | +1.32(+5.92%) |
Oct 09, 2008 | 24.05 | 24.56 | 22.26 | 22.37 | 6,687,347 | -0.80(-3.47%) |
Oct 08, 2008 | 23.16 | 24.85 | 22.89 | 23.18 | 14,485,415 | -1.73(-6.93%) |
Oct 07, 2008 | 26.42 | 26.82 | 24.75 | 24.90 | 8,455,932 | -1.40(-5.31%) |
Oct 06, 2008 | 27.59 | 27.59 | 25.48 | 26.30 | 13,624,787 | -2.29(-8.00%) |
Oct 03, 2008 | 28.91 | 30.11 | 28.37 | 28.59 | 6,056,280 | -0.21(-0.71%) |
Oct 02, 2008 | 29.46 | 29.49 | 28.70 | 28.79 | 6,228,548 | -1.99(-6.48%) |
Oct 01, 2008 | 30.73 | 31.23 | 30.33 | 30.79 | 2,504,669 | -0.54(-1.71%) |
Sep 30, 2008 | 30.79 | 31.38 | 30.42 | 31.32 | 5,519,178 | +1.99(+6.80%) |
Sep 29, 2008 | 31.13 | 31.13 | 28.46 | 29.33 | 7,676,514 | -3.61(-10.96%) |
Sep 26, 2008 | 32.57 | 33.19 | 32.41 | 32.94 | 0 | -1.17(-3.44%) |
Sep 25, 2008 | 33.25 | 34.59 | 33.13 | 34.11 | 5,007,734 | +1.01(+3.05%) |
Sep 24, 2008 | 32.85 | 33.16 | 32.64 | 33.10 | 2,028,807 | +0.58(+1.79%) |
Sep 23, 2008 | 32.98 | 33.29 | 32.17 | 32.52 | 6,216,105 | -0.11(-0.34%) |
Sep 22, 2008 | 33.53 | 33.78 | 32.46 | 32.63 | 5,978,397 | -2.02(-5.83%) |
Sep 19, 2008 | 40.15 | 40.15 | 33.89 | 34.65 | 0 | +1.69(+5.12%) |
Sep 18, 2008 | 31.33 | 33.04 | 30.48 | 32.96 | 12,371,721 | +2.55(+8.37%) |
Sep 17, 2008 | 31.93 | 31.93 | 29.91 | 30.41 | 8,992,386 | -1.02(-3.26%) |
Sep 16, 2008 | 30.00 | 31.87 | 29.96 | 31.44 | 8,781,249 | -1.07(-3.30%) |
Sep 15, 2008 | 32.74 | 33.37 | 32.27 | 32.51 | 4,857,694 | -1.81(-5.28%) |
Sep 12, 2008 | 33.45 | 34.39 | 33.31 | 34.33 | 5,201,403 | +0.82(+2.45%) |
Sep 11, 2008 | 32.67 | 33.57 | 32.50 | 33.51 | 4,689,516 | -0.47(-1.39%) |
Sep 10, 2008 | 33.96 | 34.25 | 33.54 | 33.98 | 4,240,187 | +1.26(+3.86%) |
Sep 09, 2008 | 33.51 | 33.80 | 32.59 | 32.72 | 6,015,301 | -1.19(-3.51%) |
Sep 08, 2008 | 34.66 | 34.66 | 33.18 | 33.91 | 9,322,329 | +2.01(+6.30%) |
Sep 05, 2008 | 31.40 | 31.97 | 31.26 | 31.90 | 0 | +0.88(+2.82%) |
Sep 04, 2008 | 32.07 | 32.07 | 30.92 | 31.02 | 4,601,058 | -0.28(-0.88%) |
Sep 03, 2008 | 31.54 | 31.89 | 31.22 | 31.30 | 5,977,920 | -0.28(-0.87%) |
Sep 02, 2008 | 32.41 | 32.48 | 31.39 | 31.57 | 6,294,802 | -2.54(-7.44%) |
Aug 29, 2008 | 34.26 | 34.45 | 33.94 | 34.11 | 3,344,373 | -0.70(-2.02%) |
Aug 28, 2008 | 34.92 | 35.02 | 34.66 | 34.81 | 3,041,070 | -0.27(-0.76%) |
Aug 27, 2008 | 34.88 | 35.26 | 34.88 | 35.08 | 1,259,704 | +0.34(+0.98%) |
Aug 26, 2008 | 34.68 | 34.94 | 34.55 | 34.74 | 2,600,120 | -0.32(-0.92%) |
Aug 25, 2008 | 35.63 | 35.64 | 34.91 | 35.07 | 3,462,712 | -1.29(-3.56%) |
Aug 22, 2008 | 36.42 | 36.42 | 36.11 | 36.36 | 3,254,865 | -0.32(-0.86%) |
Aug 21, 2008 | 36.53 | 36.81 | 36.35 | 36.67 | 2,520,506 | -0.93(-2.47%) |
Aug 20, 2008 | 37.34 | 37.62 | 37.05 | 37.60 | 1,376,487 | +0.62(+1.68%) |
Aug 19, 2008 | 37.06 | 37.19 | 36.72 | 36.98 | 2,066,491 | -0.80(-2.11%) |
Aug 18, 2008 | 38.23 | 38.31 | 37.68 | 37.78 | 2,203,543 | -0.63(-1.64%) |
Aug 15, 2008 | 38.49 | 38.69 | 38.30 | 38.41 | 0 | -0.27(-0.69%) |
Aug 14, 2008 | 38.32 | 38.76 | 38.08 | 38.68 | 2,412,525 | +0.52(+1.36%) |
Aug 13, 2008 | 38.29 | 38.43 | 37.87 | 38.16 | 5,561,139 | -0.47(-1.22%) |
Aug 12, 2008 | 38.97 | 39.09 | 38.48 | 38.63 | 2,343,896 | -0.72(-1.82%) |
Aug 11, 2008 | 38.98 | 39.60 | 38.89 | 39.35 | 2,108,540 | +0.02(+0.06%) |
Aug 08, 2008 | 38.54 | 39.38 | 38.44 | 39.32 | 1,814,850 | +1.05(+2.74%) |
Aug 07, 2008 | 39.02 | 39.09 | 38.23 | 38.27 | 2,728,064 | -1.21(-3.07%) |
Aug 06, 2008 | 39.18 | 39.79 | 39.18 | 39.49 | 3,867,367 | +0.46(+1.17%) |
Aug 05, 2008 | 38.65 | 39.17 | 38.46 | 39.03 | 3,494,746 | +0.93(+2.44%) |
Aug 04, 2008 | 38.43 | 38.70 | 38.07 | 38.10 | 4,139,786 | -0.90(-2.30%) |
Aug 01, 2008 | 39.52 | 39.52 | 38.66 | 39.00 | 2,721,951 | -0.40(-1.02%) |
Jul 31, 2008 | 39.79 | 40.10 | 39.40 | 39.40 | 2,322,363 | -0.63(-1.58%) |
Jul 30, 2008 | 40.05 | 40.39 | 39.68 | 40.03 | 3,773,463 | -0.23(-0.57%) |
Jul 29, 2008 | 40.26 | 40.32 | 39.12 | 40.26 | 2,794,914 | +0.81(+2.06%) |
Jul 28, 2008 | 40.14 | 40.38 | 39.39 | 39.45 | 2,099,983 | -0.92(-2.28%) |
Jul 25, 2008 | 40.25 | 40.60 | 40.13 | 40.37 | 2,337,504 | -0.01(-0.02%) |
Jul 24, 2008 | 40.99 | 41.14 | 40.21 | 40.38 | 5,878,090 | -0.13(-0.31%) |
Jul 23, 2008 | 39.81 | 40.60 | 39.77 | 40.51 | 5,372,659 | +1.16(+2.95%) |
Jul 22, 2008 | 38.84 | 39.42 | 38.54 | 39.35 | 2,496,993 | +0.51(+1.32%) |
Jul 21, 2008 | 39.08 | 39.31 | 38.72 | 38.83 | 2,194,579 | +0.76(+2.01%) |
Jul 18, 2008 | 38.22 | 38.35 | 37.90 | 38.07 | 2,724,249 | -0.29(-0.76%) |
Jul 17, 2008 | 38.50 | 38.83 | 38.15 | 38.36 | 3,793,818 | -0.35(-0.92%) |
Jul 16, 2008 | 37.51 | 38.82 | 37.38 | 38.72 | 4,064,192 | +1.04(+2.76%) |
Jul 15, 2008 | 37.87 | 38.19 | 36.94 | 37.68 | 4,533,963 | -1.14(-2.94%) |
Jul 14, 2008 | 39.36 | 39.36 | 38.50 | 38.82 | 1,636,028 | -0.26(-0.67%) |
Jul 11, 2008 | 38.78 | 39.42 | 38.42 | 39.08 | 3,404,143 | +0.22(+0.57%) |
Jul 10, 2008 | 38.50 | 38.98 | 38.24 | 38.86 | 3,364,029 | +0.94(+2.47%) |
Jul 09, 2008 | 38.71 | 39.13 | 37.92 | 37.92 | 4,327,722 | -0.69(-1.80%) |
Jul 08, 2008 | 37.84 | 38.65 | 37.68 | 38.61 | 5,288,458 | +0.25(+0.66%) |
Jul 07, 2008 | 38.54 | 38.87 | 37.76 | 38.36 | 4,735,580 | -0.58(-1.48%) |
Jul 04, 2008 | 39.03 | 39.28 | 38.38 | 38.94 | 4,537,968 | +0.00(+0.00%) |
Jul 03, 2008 | 39.03 | 39.28 | 38.38 | 38.94 | 4,537,968 | +0.17(+0.45%) |
Jul 02, 2008 | 39.83 | 39.94 | 38.72 | 38.76 | 3,761,596 | -1.11(-2.79%) |
Jul 01, 2008 | 39.81 | 39.94 | 39.12 | 39.88 | 4,094,853 | -0.36(-0.90%) |
Jun 30, 2008 | 40.25 | 40.59 | 40.21 | 40.24 | 1,721,022 | -0.30(-0.74%) |
Jun 27, 2008 | 40.55 | 40.83 | 40.11 | 40.54 | 3,070,428 | -0.34(-0.83%) |
Jun 26, 2008 | 41.19 | 41.75 | 40.78 | 40.88 | 5,706,640 | -1.07(-2.56%) |
Jun 25, 2008 | 42.00 | 42.57 | 41.79 | 41.95 | 3,134,345 | +0.13(+0.32%) |
Jun 24, 2008 | 42.06 | 42.51 | 41.74 | 41.81 | 1,884,900 | -0.15(-0.36%) |
Jun 23, 2008 | 42.19 | 42.29 | 41.77 | 41.96 | 1,846,347 | -0.39(-0.93%) |
Jun 20, 2008 | 43.02 | 43.05 | 42.19 | 42.36 | 4,656,422 | -1.59(-3.62%) |
Jun 19, 2008 | 43.55 | 44.01 | 43.32 | 43.95 | 1,848,708 | +0.11(+0.25%) |
Jun 18, 2008 | 43.92 | 44.23 | 43.33 | 43.84 | 5,648,955 | -0.02(-0.04%) |
Jun 17, 2008 | 44.01 | 44.46 | 43.73 | 43.86 | 2,992,214 | +0.35(+0.80%) |
Jun 16, 2008 | 43.51 | 43.77 | 43.12 | 43.51 | 1,526,493 | +0.05(+0.11%) |
Jun 13, 2008 | 43.12 | 43.70 | 42.91 | 43.46 | 2,116,796 | +0.19(+0.44%) |
Jun 12, 2008 | 43.16 | 43.83 | 42.99 | 43.27 | 6,723,315 | -0.30(-0.69%) |
Jun 11, 2008 | 43.99 | 44.18 | 43.41 | 43.57 | 2,371,464 | -0.40(-0.91%) |
Jun 10, 2008 | 43.78 | 44.26 | 43.64 | 43.97 | 4,885,307 | -0.86(-1.92%) |
Jun 09, 2008 | 45.09 | 45.13 | 44.15 | 44.83 | 2,777,242 | -0.13(-0.28%) |
Jun 06, 2008 | 46.25 | 46.28 | 44.80 | 44.96 | 4,827,936 | -1.74(-3.73%) |
Jun 05, 2008 | 46.16 | 46.97 | 46.00 | 46.70 | 2,222,489 | +0.67(+1.46%) |
Jun 04, 2008 | 46.43 | 46.43 | 45.85 | 46.03 | 3,284,003 | +0.14(+0.31%) |
Jun 03, 2008 | 46.28 | 46.57 | 45.69 | 45.89 | 4,542,341 | -0.46(-0.99%) |
Jun 02, 2008 | 46.58 | 46.63 | 45.73 | 46.35 | 1,624,024 | -0.49(-1.04%) |
May 30, 2008 | 46.77 | 47.07 | 46.67 | 46.84 | 2,123,765 | +0.59(+1.28%) |
May 29, 2008 | 46.25 | 46.63 | 45.91 | 46.25 | 3,436,046 | +0.81(+1.79%) |
May 28, 2008 | 45.40 | 45.59 | 44.83 | 45.43 | 2,008,075 | -0.12(-0.26%) |
May 27, 2008 | 45.15 | 45.58 | 44.94 | 45.55 | 1,866,397 | +0.78(+1.74%) |
May 26, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 2,484,949 | -0.88(-1.93%) |
May 22, 2008 | 45.33 | 45.77 | 45.29 | 45.65 | 2,839,977 | +0.31(+0.68%) |
May 21, 2008 | 46.02 | 46.20 | 45.11 | 45.35 | 4,043,152 | -0.61(-1.34%) |
May 20, 2008 | 46.55 | 46.60 | 45.84 | 45.96 | 5,497,658 | -1.40(-2.95%) |
May 19, 2008 | 47.61 | 47.85 | 47.18 | 47.36 | 3,580,074 | -0.48(-1.01%) |
May 16, 2008 | 47.77 | 47.93 | 47.40 | 47.84 | 5,550,553 | +0.42(+0.89%) |
May 15, 2008 | 46.92 | 47.46 | 46.67 | 47.42 | 4,495,713 | +1.44(+3.14%) |
May 14, 2008 | 45.80 | 46.32 | 45.75 | 45.98 | 2,217,710 | +0.25(+0.55%) |
May 13, 2008 | 45.94 | 45.99 | 45.35 | 45.73 | 1,977,515 | -0.14(-0.31%) |
May 12, 2008 | 45.25 | 45.87 | 45.14 | 45.87 | 2,181,669 | +0.73(+1.62%) |
May 09, 2008 | 45.26 | 45.44 | 45.02 | 45.13 | 1,968,897 | -1.14(-2.47%) |
May 08, 2008 | 46.11 | 46.54 | 45.97 | 46.28 | 2,423,626 | -0.06(-0.14%) |
May 07, 2008 | 47.13 | 47.44 | 46.24 | 46.34 | 3,983,766 | -1.89(-3.92%) |
May 06, 2008 | 47.56 | 48.24 | 47.30 | 48.23 | 2,922,018 | +0.09(+0.20%) |
May 05, 2008 | 48.26 | 48.34 | 47.93 | 48.14 | 3,507,912 | -0.23(-0.47%) |
May 02, 2008 | 48.41 | 48.48 | 47.86 | 48.37 | 2,375,324 | +0.29(+0.61%) |
May 01, 2008 | 47.34 | 48.28 | 47.19 | 48.07 | 1,952,565 | +0.68(+1.43%) |
Apr 30, 2008 | 47.30 | 47.75 | 47.03 | 47.40 | 2,387,678 | +0.49(+1.04%) |
Apr 29, 2008 | 47.22 | 47.22 | 46.51 | 46.91 | 2,200,102 | -0.76(-1.60%) |
Apr 28, 2008 | 47.67 | 47.95 | 47.40 | 47.67 | 2,237,052 | -0.10(-0.21%) |
Apr 25, 2008 | 47.81 | 47.96 | 47.28 | 47.77 | 1,781,410 | +0.53(+1.12%) |
Apr 24, 2008 | 47.29 | 47.40 | 46.40 | 47.25 | 1,768,143 | +0.09(+0.20%) |
Apr 23, 2008 | 46.55 | 47.31 | 46.46 | 47.15 | 2,630,653 | +1.26(+2.75%) |
Apr 22, 2008 | 46.32 | 46.46 | 45.72 | 45.89 | 2,564,558 | -0.88(-1.89%) |
Apr 21, 2008 | 46.58 | 46.94 | 46.29 | 46.77 | 2,262,494 | +0.58(+1.26%) |
Apr 18, 2008 | 46.21 | 46.74 | 46.12 | 46.19 | 4,107,621 | +0.54(+1.19%) |
Apr 17, 2008 | 45.72 | 45.94 | 45.37 | 45.65 | 2,884,446 | -0.66(-1.43%) |
Apr 16, 2008 | 45.97 | 46.37 | 45.91 | 46.31 | 3,970,682 | +0.75(+1.64%) |
Apr 15, 2008 | 45.65 | 45.73 | 45.26 | 45.56 | 2,447,763 | -0.43(-0.93%) |
Apr 14, 2008 | 45.95 | 46.17 | 45.72 | 45.99 | 2,221,027 | -0.06(-0.14%) |
Apr 11, 2008 | 46.21 | 46.63 | 45.80 | 46.05 | 2,333,078 | -0.47(-1.00%) |
Apr 10, 2008 | 46.46 | 46.79 | 46.03 | 46.51 | 2,951,649 | +0.59(+1.29%) |
Apr 09, 2008 | 46.13 | 46.52 | 45.65 | 45.92 | 3,577,320 | -0.39(-0.85%) |
Apr 08, 2008 | 46.37 | 46.58 | 46.12 | 46.32 | 3,462,953 | -0.72(-1.53%) |
Apr 07, 2008 | 47.20 | 47.46 | 46.55 | 47.03 | 3,076,765 | +0.39(+0.83%) |
Apr 04, 2008 | 46.70 | 47.06 | 46.28 | 46.65 | 2,022,139 | +0.00(+0.00%) |
Apr 03, 2008 | 46.49 | 46.95 | 46.01 | 46.65 | 4,582,038 | +0.50(+1.08%) |
Apr 02, 2008 | 46.36 | 46.51 | 45.72 | 46.15 | 3,221,311 | +0.26(+0.57%) |
Apr 01, 2008 | 44.75 | 46.02 | 44.75 | 45.89 | 6,896,395 | +1.91(+4.34%) |
Mar 31, 2008 | 43.86 | 44.20 | 43.73 | 43.98 | 3,842,478 | +0.51(+1.18%) |
Mar 28, 2008 | 43.97 | 44.05 | 43.35 | 43.47 | 2,680,047 | +0.18(+0.42%) |
Mar 27, 2008 | 43.91 | 43.93 | 43.21 | 43.29 | 2,375,795 | -0.20(-0.45%) |
Mar 26, 2008 | 43.32 | 43.60 | 42.93 | 43.49 | 3,450,228 | -0.13(-0.29%) |
Mar 25, 2008 | 43.48 | 43.97 | 43.48 | 43.61 | 5,617,544 | +0.41(+0.95%) |
Mar 24, 2008 | 42.26 | 43.42 | 42.26 | 43.20 | 5,010,755 | +1.50(+3.59%) |
Mar 21, 2008 | 40.94 | 41.71 | 40.47 | 41.70 | 5,013,976 | +0.00(+0.00%) |
Mar 20, 2008 | 40.94 | 41.71 | 40.47 | 41.70 | 5,013,976 | +1.52(+3.79%) |
Mar 19, 2008 | 40.81 | 41.37 | 40.03 | 40.18 | 5,239,543 | -0.81(-1.98%) |
Mar 18, 2008 | 40.21 | 41.11 | 40.06 | 40.99 | 6,591,077 | +1.75(+4.46%) |
Mar 17, 2008 | 38.35 | 39.54 | 38.21 | 39.24 | 6,988,044 | -0.91(-2.28%) |
Mar 14, 2008 | 41.51 | 41.51 | 39.46 | 40.16 | 5,486,840 | -1.81(-4.30%) |
Mar 13, 2008 | 41.78 | 42.58 | 41.31 | 41.96 | 7,197,398 | -1.33(-3.08%) |
Mar 12, 2008 | 43.42 | 44.02 | 43.14 | 43.30 | 2,337,064 | -0.98(-2.21%) |
Mar 11, 2008 | 43.68 | 44.27 | 43.20 | 44.27 | 4,858,663 | +1.84(+4.35%) |
Mar 10, 2008 | 43.11 | 43.11 | 41.61 | 42.43 | 7,342,324 | -0.95(-2.20%) |
Mar 07, 2008 | 43.37 | 44.29 | 42.93 | 43.38 | 3,667,152 | -0.76(-1.73%) |
Mar 06, 2008 | 44.83 | 44.87 | 43.79 | 44.15 | 3,776,118 | -1.02(-2.27%) |
Mar 05, 2008 | 44.67 | 45.26 | 44.39 | 45.17 | 5,113,464 | +0.63(+1.42%) |
Mar 04, 2008 | 43.83 | 44.68 | 43.44 | 44.54 | 5,548,822 | -0.30(-0.67%) |
Mar 03, 2008 | 44.53 | 44.85 | 44.07 | 44.84 | 5,897,485 | -0.05(-0.11%) |
Feb 29, 2008 | 45.99 | 46.03 | 44.62 | 44.89 | 4,610,956 | -1.75(-3.75%) |
Feb 28, 2008 | 46.84 | 47.01 | 46.32 | 46.64 | 3,369,898 | -0.07(-0.15%) |
Feb 27, 2008 | 46.41 | 47.21 | 46.18 | 46.71 | 4,081,290 | +0.24(+0.51%) |
Feb 26, 2008 | 46.11 | 46.93 | 45.65 | 46.47 | 3,672,253 | +0.08(+0.17%) |
Feb 25, 2008 | 45.80 | 46.67 | 45.32 | 46.40 | 3,448,331 | +0.88(+1.94%) |
Feb 22, 2008 | 45.57 | 45.57 | 44.32 | 45.51 | 4,014,298 | +0.46(+1.01%) |
Feb 21, 2008 | 45.65 | 46.10 | 45.04 | 45.05 | 3,950,273 | -0.56(-1.23%) |
Feb 20, 2008 | 45.27 | 46.08 | 44.83 | 45.61 | 4,096,266 | -0.38(-0.82%) |
Feb 19, 2008 | 46.47 | 46.58 | 45.85 | 45.99 | 3,091,753 | +0.88(+1.96%) |
Feb 18, 2008 | 45.34 | 45.66 | 44.72 | 45.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.34 | 45.66 | 44.72 | 45.11 | 2,513,845 | -0.11(-0.24%) |
Feb 14, 2008 | 45.73 | 46.09 | 44.96 | 45.22 | 6,056,267 | +0.43(+0.95%) |
Feb 13, 2008 | 44.50 | 44.90 | 43.84 | 44.79 | 4,687,763 | -0.09(-0.21%) |
Feb 12, 2008 | 44.64 | 45.51 | 44.38 | 44.89 | 5,228,910 | +0.27(+0.60%) |
Feb 11, 2008 | 44.50 | 44.74 | 43.61 | 44.62 | 3,658,358 | +0.16(+0.35%) |
Feb 08, 2008 | 43.98 | 44.63 | 43.54 | 44.46 | 4,018,714 | +0.52(+1.18%) |
Feb 07, 2008 | 43.12 | 44.72 | 42.78 | 43.94 | 3,623,374 | +0.63(+1.46%) |
Feb 06, 2008 | 44.32 | 44.88 | 43.25 | 43.31 | 4,264,392 | -0.73(-1.65%) |
Feb 05, 2008 | 45.64 | 45.73 | 43.85 | 44.04 | 3,986,262 | -1.87(-4.07%) |
Feb 04, 2008 | 46.10 | 46.47 | 45.57 | 45.91 | 2,845,627 | +0.54(+1.18%) |