Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.88 | 17.06 | 16.68 | 16.90 | 8,191,272 | +0.43(+2.64%) |
Nov 26, 2008 | 15.95 | 16.66 | 15.87 | 16.47 | 24,088,526 | +0.30(+1.88%) |
Nov 25, 2008 | 16.65 | 16.86 | 15.44 | 16.16 | 45,760,712 | +2.05(+14.51%) |
Nov 24, 2008 | 13.09 | 14.69 | 12.94 | 14.11 | 21,673,702 | +1.81(+14.73%) |
Nov 21, 2008 | 11.82 | 12.30 | 11.32 | 12.30 | 17,706,620 | +1.90(+18.32%) |
Nov 20, 2008 | 11.52 | 11.56 | 10.36 | 10.40 | 19,746,220 | -1.56(-13.06%) |
Nov 19, 2008 | 12.90 | 13.18 | 11.90 | 11.96 | 15,462,644 | -1.38(-10.32%) |
Nov 18, 2008 | 13.13 | 13.54 | 12.80 | 13.34 | 10,750,616 | -0.03(-0.22%) |
Nov 17, 2008 | 13.61 | 13.91 | 13.08 | 13.37 | 11,003,613 | -0.42(-3.03%) |
Nov 14, 2008 | 14.10 | 14.57 | 13.56 | 13.78 | 17,019,444 | -1.38(-9.08%) |
Nov 13, 2008 | 13.73 | 15.16 | 13.01 | 15.16 | 19,754,228 | +1.25(+9.02%) |
Nov 12, 2008 | 14.65 | 14.78 | 13.80 | 13.91 | 17,233,148 | -1.74(-11.10%) |
Nov 11, 2008 | 15.93 | 16.26 | 15.23 | 15.64 | 11,653,451 | -1.12(-6.68%) |
Nov 10, 2008 | 17.58 | 17.62 | 16.56 | 16.76 | 11,998,553 | +0.69(+4.28%) |
Nov 07, 2008 | 15.37 | 16.34 | 15.31 | 16.07 | 10,838,113 | +1.04(+6.91%) |
Nov 06, 2008 | 16.32 | 16.46 | 14.83 | 15.03 | 16,932,006 | -2.01(-11.79%) |
Nov 05, 2008 | 17.84 | 18.65 | 17.00 | 17.04 | 13,772,788 | -1.02(-5.63%) |
Nov 04, 2008 | 17.61 | 18.25 | 17.32 | 18.06 | 10,246,396 | +1.47(+8.88%) |
Nov 03, 2008 | 16.38 | 16.97 | 16.26 | 16.59 | 11,530,833 | +0.17(+1.03%) |
Oct 31, 2008 | 15.95 | 16.97 | 15.77 | 16.42 | 17,056,604 | +0.26(+1.59%) |
Oct 30, 2008 | 16.28 | 16.56 | 15.44 | 16.16 | 16,665,008 | +0.78(+5.08%) |
Oct 29, 2008 | 14.79 | 15.85 | 14.70 | 15.38 | 17,627,336 | +1.08(+7.56%) |
Oct 28, 2008 | 13.85 | 14.36 | 12.28 | 14.30 | 15,202,321 | +1.83(+14.70%) |
Oct 27, 2008 | 12.67 | 13.19 | 12.36 | 12.47 | 16,063,014 | -0.65(-4.96%) |
Oct 24, 2008 | 12.18 | 13.80 | 12.17 | 13.12 | 18,084,308 | -0.12(-0.89%) |
Oct 23, 2008 | 12.91 | 13.66 | 12.27 | 13.24 | 37,325,812 | -0.38(-2.82%) |
Oct 22, 2008 | 14.49 | 14.54 | 13.16 | 13.62 | 24,154,784 | -2.13(-13.52%) |
Oct 21, 2008 | 15.95 | 16.34 | 15.49 | 15.75 | 15,213,334 | -0.90(-5.43%) |
Oct 20, 2008 | 15.64 | 16.87 | 15.33 | 16.65 | 15,281,618 | +1.84(+12.43%) |
Oct 17, 2008 | 14.00 | 15.58 | 13.90 | 14.81 | 20,138,328 | -0.40(-2.61%) |
Oct 16, 2008 | 15.01 | 15.25 | 13.36 | 15.21 | 21,661,180 | +0.35(+2.39%) |
Oct 15, 2008 | 16.41 | 16.70 | 14.74 | 14.85 | 17,776,326 | -3.07(-17.15%) |
Oct 14, 2008 | 18.86 | 19.03 | 17.33 | 17.93 | 12,320,127 | -0.65(-3.48%) |
Oct 13, 2008 | 17.09 | 18.86 | 16.96 | 18.57 | 12,104,455 | +2.84(+18.07%) |
Oct 10, 2008 | 14.88 | 16.36 | 14.15 | 15.73 | 27,979,738 | -0.60(-3.70%) |
Oct 09, 2008 | 18.20 | 18.42 | 16.17 | 16.34 | 12,790,446 | -1.11(-6.39%) |
Oct 08, 2008 | 16.47 | 18.53 | 16.15 | 17.45 | 22,867,502 | -0.12(-0.67%) |
Oct 07, 2008 | 19.14 | 19.22 | 17.57 | 17.57 | 15,560,965 | -0.59(-3.23%) |
Oct 06, 2008 | 18.54 | 18.81 | 16.85 | 18.16 | 23,222,552 | -1.74(-8.73%) |
Oct 03, 2008 | 19.70 | 21.29 | 19.52 | 19.89 | 13,246,699 | +0.56(+2.91%) |
Oct 02, 2008 | 20.51 | 20.54 | 19.26 | 19.33 | 14,190,572 | -2.36(-10.87%) |
Oct 01, 2008 | 21.99 | 22.07 | 20.66 | 21.69 | 11,571,332 | -0.27(-1.23%) |
Sep 30, 2008 | 21.83 | 22.34 | 21.66 | 21.96 | 8,997,217 | +0.63(+2.95%) |
Sep 29, 2008 | 23.00 | 23.31 | 20.85 | 21.33 | 17,391,612 | -3.53(-14.20%) |
Sep 26, 2008 | 24.84 | 25.13 | 24.19 | 24.86 | 0 | -1.44(-5.48%) |
Sep 25, 2008 | 25.70 | 26.50 | 25.55 | 26.30 | 5,899,241 | +0.47(+1.83%) |
Sep 24, 2008 | 26.16 | 26.33 | 25.81 | 25.82 | 8,954,244 | -0.26(-1.00%) |
Sep 23, 2008 | 26.74 | 27.32 | 25.77 | 26.09 | 8,993,037 | -1.44(-5.23%) |
Sep 22, 2008 | 27.26 | 29.00 | 26.82 | 27.53 | 18,175,908 | +1.03(+3.87%) |
Sep 19, 2008 | 26.18 | 26.61 | 25.30 | 26.50 | 0 | +2.24(+9.24%) |
Sep 18, 2008 | 22.82 | 24.71 | 22.60 | 24.26 | 23,938,142 | +1.20(+5.20%) |
Sep 17, 2008 | 23.23 | 23.55 | 21.78 | 23.06 | 28,069,920 | -1.31(-5.37%) |
Sep 16, 2008 | 23.09 | 24.58 | 22.90 | 24.37 | 28,797,532 | +0.72(+3.05%) |
Sep 15, 2008 | 24.61 | 25.09 | 23.37 | 23.65 | 16,193,223 | -2.33(-8.96%) |
Sep 12, 2008 | 24.77 | 26.06 | 24.76 | 25.97 | 16,855,544 | +2.14(+8.98%) |
Sep 11, 2008 | 23.40 | 24.13 | 22.80 | 23.83 | 20,212,664 | -0.35(-1.43%) |
Sep 10, 2008 | 23.57 | 24.52 | 23.18 | 24.18 | 14,416,897 | +1.18(+5.14%) |
Sep 09, 2008 | 24.41 | 24.44 | 23.00 | 23.00 | 21,536,110 | -2.19(-8.69%) |
Sep 08, 2008 | 25.97 | 26.12 | 24.59 | 25.18 | 16,851,384 | -0.03(-0.13%) |
Sep 05, 2008 | 25.07 | 25.23 | 24.22 | 25.22 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 26.29 | 26.55 | 24.84 | 25.24 | 12,771,000 | -0.89(-3.39%) |
Sep 03, 2008 | 26.56 | 26.96 | 25.88 | 26.12 | 19,068,912 | -1.22(-4.46%) |
Sep 02, 2008 | 27.20 | 27.37 | 26.99 | 27.34 | 11,724,230 | -2.43(-8.17%) |
Aug 29, 2008 | 30.19 | 30.23 | 29.67 | 29.78 | 0 | -0.63(-2.07%) |
Aug 28, 2008 | 30.55 | 30.74 | 29.71 | 30.41 | 4,458,027 | +0.45(+1.49%) |
Aug 27, 2008 | 29.68 | 30.05 | 29.52 | 29.96 | 4,140,504 | +0.53(+1.79%) |
Aug 26, 2008 | 29.08 | 29.46 | 28.92 | 29.43 | 4,944,474 | +0.56(+1.93%) |
Aug 25, 2008 | 29.25 | 29.71 | 28.73 | 28.87 | 5,050,222 | -0.49(-1.68%) |
Aug 22, 2008 | 29.56 | 30.06 | 28.98 | 29.37 | 8,143,537 | -0.57(-1.90%) |
Aug 21, 2008 | 29.79 | 30.06 | 29.65 | 29.94 | 9,436,488 | +0.60(+2.04%) |
Aug 20, 2008 | 28.77 | 29.34 | 28.74 | 29.34 | 9,629,479 | +1.28(+4.56%) |
Aug 19, 2008 | 27.03 | 28.11 | 26.72 | 28.06 | 13,159,814 | +0.41(+1.47%) |
Aug 18, 2008 | 28.04 | 28.35 | 27.34 | 27.65 | 8,371,382 | +0.11(+0.40%) |
Aug 15, 2008 | 27.45 | 27.57 | 27.07 | 27.54 | 0 | -0.50(-1.78%) |
Aug 14, 2008 | 28.47 | 28.86 | 27.83 | 28.04 | 10,899,511 | -0.08(-0.30%) |
Aug 13, 2008 | 27.06 | 28.27 | 27.03 | 28.13 | 14,875,102 | +0.93(+3.42%) |
Aug 12, 2008 | 26.91 | 27.23 | 26.63 | 27.20 | 10,900,891 | +0.19(+0.69%) |
Aug 11, 2008 | 27.29 | 27.54 | 26.67 | 27.01 | 7,647,282 | -0.76(-2.75%) |
Aug 08, 2008 | 27.64 | 27.83 | 27.26 | 27.78 | 8,063,682 | -0.54(-1.89%) |
Aug 07, 2008 | 29.28 | 29.33 | 28.31 | 28.31 | 8,448,247 | -0.87(-2.98%) |
Aug 06, 2008 | 29.03 | 29.31 | 28.60 | 29.18 | 9,945,165 | +1.22(+4.36%) |
Aug 05, 2008 | 28.35 | 28.59 | 27.38 | 27.96 | 13,414,807 | -0.60(-2.08%) |
Aug 04, 2008 | 29.39 | 29.42 | 28.19 | 28.56 | 17,550,476 | -1.11(-3.74%) |
Aug 01, 2008 | 30.50 | 30.61 | 29.51 | 29.67 | 8,698,618 | -1.86(-5.91%) |
Jul 31, 2008 | 32.24 | 32.37 | 31.40 | 31.53 | 10,320,729 | -0.50(-1.57%) |
Jul 30, 2008 | 31.62 | 32.13 | 31.41 | 32.03 | 11,446,898 | +0.87(+2.79%) |
Jul 29, 2008 | 31.16 | 31.88 | 30.92 | 31.16 | 8,723,425 | +0.73(+2.40%) |
Jul 28, 2008 | 30.85 | 31.16 | 30.43 | 30.43 | 6,193,537 | +0.49(+1.64%) |
Jul 25, 2008 | 29.56 | 30.04 | 29.27 | 29.94 | 9,747,200 | +0.61(+2.09%) |
Jul 24, 2008 | 30.37 | 30.47 | 29.23 | 29.33 | 13,807,570 | -1.48(-4.80%) |
Jul 23, 2008 | 31.07 | 31.23 | 30.61 | 30.81 | 9,110,116 | -0.33(-1.04%) |
Jul 22, 2008 | 31.37 | 31.49 | 30.63 | 31.13 | 10,510,484 | -0.46(-1.47%) |
Jul 21, 2008 | 31.32 | 31.71 | 30.93 | 31.60 | 9,870,635 | +1.25(+4.12%) |
Jul 18, 2008 | 29.92 | 30.64 | 29.92 | 30.35 | 7,997,811 | +0.13(+0.43%) |
Jul 17, 2008 | 31.11 | 31.61 | 29.79 | 30.22 | 13,945,747 | -1.03(-3.28%) |
Jul 16, 2008 | 30.83 | 31.24 | 30.25 | 31.24 | 16,969,336 | -0.29(-0.91%) |
Jul 15, 2008 | 32.17 | 32.33 | 31.38 | 31.53 | 9,987,299 | -1.05(-3.23%) |
Jul 14, 2008 | 33.30 | 33.36 | 32.40 | 32.58 | 10,590,145 | +0.16(+0.48%) |
Jul 11, 2008 | 32.40 | 32.97 | 31.78 | 32.43 | 6,934,125 | +0.07(+0.21%) |
Jul 10, 2008 | 32.05 | 32.62 | 31.69 | 32.36 | 9,622,918 | +0.80(+2.53%) |
Jul 09, 2008 | 32.13 | 32.56 | 31.45 | 31.56 | 10,774,852 | -0.24(-0.76%) |
Jul 08, 2008 | 32.52 | 32.52 | 30.79 | 31.80 | 16,540,378 | -0.46(-1.44%) |
Jul 07, 2008 | 32.52 | 33.14 | 31.79 | 32.26 | 11,029,180 | -0.38(-1.15%) |
Jul 04, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | +0.00(+0.00%) |
Jul 03, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | -0.19(-0.59%) |
Jul 02, 2008 | 34.87 | 35.08 | 32.78 | 32.83 | 16,372,936 | -2.16(-6.17%) |
Jul 01, 2008 | 34.85 | 35.36 | 34.29 | 34.99 | 9,348,129 | -0.98(-2.74%) |
Jun 30, 2008 | 35.99 | 36.33 | 35.85 | 35.98 | 13,435,029 | +0.96(+2.75%) |
Jun 27, 2008 | 34.91 | 35.60 | 34.85 | 35.01 | 11,861,020 | +0.76(+2.22%) |
Jun 26, 2008 | 34.93 | 35.17 | 34.03 | 34.25 | 11,884,486 | -0.83(-2.36%) |
Jun 25, 2008 | 35.16 | 35.50 | 34.65 | 35.08 | 12,151,216 | -0.84(-2.33%) |
Jun 24, 2008 | 36.13 | 36.31 | 35.72 | 35.92 | 11,986,808 | -0.29(-0.79%) |
Jun 23, 2008 | 35.37 | 36.47 | 35.32 | 36.20 | 8,738,106 | +0.89(+2.52%) |
Jun 20, 2008 | 35.89 | 35.94 | 34.93 | 35.31 | 6,896,783 | -1.33(-3.63%) |
Jun 19, 2008 | 36.84 | 37.12 | 36.42 | 36.64 | 8,655,243 | +0.54(+1.50%) |
Jun 18, 2008 | 35.60 | 36.48 | 35.31 | 36.10 | 10,801,508 | -0.14(-0.38%) |
Jun 17, 2008 | 36.03 | 36.65 | 35.94 | 36.24 | 9,631,132 | +1.16(+3.30%) |
Jun 16, 2008 | 35.18 | 35.31 | 34.91 | 35.09 | 7,262,800 | +0.34(+0.97%) |
Jun 13, 2008 | 33.77 | 34.89 | 33.57 | 34.75 | 10,677,081 | +1.29(+3.86%) |
Jun 12, 2008 | 34.03 | 34.15 | 33.46 | 33.46 | 10,635,202 | -0.48(-1.41%) |
Jun 11, 2008 | 34.02 | 34.34 | 33.51 | 33.93 | 12,975,964 | -0.12(-0.36%) |
Jun 10, 2008 | 34.11 | 34.37 | 33.82 | 34.06 | 12,317,745 | -0.93(-2.66%) |
Jun 09, 2008 | 35.88 | 35.88 | 34.47 | 34.98 | 8,735,380 | -0.41(-1.17%) |
Jun 06, 2008 | 35.60 | 36.39 | 35.40 | 35.40 | 11,152,126 | -0.16(-0.45%) |
Jun 05, 2008 | 34.12 | 35.68 | 34.12 | 35.56 | 12,848,523 | +0.57(+1.62%) |
Jun 04, 2008 | 35.01 | 35.41 | 34.76 | 34.99 | 12,419,439 | -0.20(-0.56%) |
Jun 03, 2008 | 35.80 | 35.91 | 34.83 | 35.19 | 9,826,525 | -0.94(-2.59%) |
Jun 02, 2008 | 35.84 | 36.50 | 35.66 | 36.13 | 7,913,232 | +0.51(+1.43%) |
May 30, 2008 | 35.67 | 36.02 | 35.30 | 35.62 | 9,579,244 | -0.60(-1.64%) |
May 29, 2008 | 36.81 | 36.81 | 36.04 | 36.21 | 10,122,242 | -1.20(-3.22%) |
May 28, 2008 | 36.80 | 37.42 | 36.29 | 37.42 | 10,995,996 | +0.25(+0.66%) |
May 27, 2008 | 37.10 | 37.40 | 36.88 | 37.17 | 9,017,306 | -0.62(-1.65%) |
May 26, 2008 | 38.47 | 38.68 | 37.40 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.47 | 38.68 | 37.40 | 37.80 | 10,211,474 | -1.18(-3.03%) |
May 22, 2008 | 39.33 | 39.63 | 38.68 | 38.98 | 12,272,063 | +1.44(+3.85%) |
May 21, 2008 | 38.00 | 38.90 | 37.42 | 37.54 | 8,869,094 | -0.34(-0.90%) |
May 20, 2008 | 38.05 | 38.53 | 37.40 | 37.88 | 16,630,661 | -1.60(-4.06%) |
May 19, 2008 | 39.87 | 40.38 | 39.44 | 39.48 | 8,847,373 | -0.64(-1.59%) |
May 16, 2008 | 39.91 | 40.36 | 39.63 | 40.12 | 10,230,642 | +0.67(+1.69%) |
May 15, 2008 | 38.73 | 39.76 | 38.43 | 39.45 | 16,500,762 | +1.36(+3.56%) |
May 14, 2008 | 38.18 | 39.10 | 38.10 | 38.10 | 14,895,454 | +1.02(+2.74%) |
May 13, 2008 | 37.28 | 37.56 | 36.86 | 37.08 | 14,349,154 | -0.20(-0.53%) |
May 12, 2008 | 36.69 | 37.28 | 36.41 | 37.28 | 9,112,702 | +0.15(+0.40%) |
May 09, 2008 | 36.28 | 37.18 | 36.10 | 37.13 | 6,147,457 | +0.52(+1.41%) |
May 08, 2008 | 36.60 | 37.08 | 36.45 | 36.61 | 16,945,420 | +1.69(+4.82%) |
May 07, 2008 | 36.00 | 36.20 | 34.93 | 34.93 | 9,144,913 | -1.74(-4.75%) |
May 06, 2008 | 35.81 | 36.89 | 35.58 | 36.67 | 11,238,970 | +0.80(+2.24%) |
May 05, 2008 | 35.63 | 36.18 | 35.32 | 35.87 | 11,493,420 | +0.39(+1.11%) |
May 02, 2008 | 34.69 | 35.52 | 34.33 | 35.47 | 10,183,360 | +1.69(+5.00%) |
May 01, 2008 | 34.30 | 34.53 | 32.98 | 33.79 | 13,025,598 | -0.28(-0.82%) |
Apr 30, 2008 | 33.64 | 34.41 | 33.55 | 34.06 | 10,083,919 | +0.53(+1.59%) |
Apr 29, 2008 | 34.11 | 34.32 | 33.39 | 33.53 | 9,610,647 | -1.32(-3.79%) |
Apr 28, 2008 | 35.48 | 35.63 | 34.85 | 34.85 | 7,813,396 | -0.83(-2.33%) |
Apr 25, 2008 | 34.88 | 35.92 | 34.68 | 35.69 | 6,558,541 | +0.84(+2.40%) |
Apr 24, 2008 | 34.93 | 35.06 | 34.17 | 34.85 | 9,864,909 | -1.17(-3.26%) |
Apr 23, 2008 | 35.70 | 36.49 | 35.47 | 36.02 | 11,791,415 | +0.98(+2.78%) |
Apr 22, 2008 | 34.87 | 35.72 | 34.87 | 35.05 | 10,240,078 | -0.24(-0.67%) |
Apr 21, 2008 | 34.57 | 35.41 | 34.39 | 35.28 | 11,449,965 | +1.09(+3.20%) |
Apr 18, 2008 | 33.25 | 34.35 | 33.18 | 34.19 | 11,526,806 | +0.16(+0.47%) |
Apr 17, 2008 | 34.22 | 34.58 | 33.89 | 34.03 | 9,932,281 | -0.71(-2.05%) |
Apr 16, 2008 | 34.13 | 34.84 | 34.07 | 34.74 | 19,067,136 | +1.04(+3.10%) |
Apr 15, 2008 | 33.02 | 33.78 | 33.00 | 33.70 | 11,115,213 | +1.26(+3.89%) |
Apr 14, 2008 | 32.74 | 32.75 | 32.14 | 32.44 | 4,343,508 | -0.10(-0.31%) |
Apr 11, 2008 | 32.53 | 32.98 | 32.37 | 32.54 | 4,999,727 | -0.39(-1.18%) |
Apr 10, 2008 | 32.59 | 33.22 | 32.26 | 32.93 | 6,991,845 | -0.14(-0.43%) |
Apr 09, 2008 | 33.34 | 33.76 | 32.83 | 33.07 | 10,907,855 | -0.29(-0.87%) |
Apr 08, 2008 | 31.11 | 33.90 | 31.02 | 33.36 | 30,394,342 | +1.66(+5.23%) |
Apr 07, 2008 | 31.56 | 32.30 | 31.46 | 31.70 | 12,473,004 | +0.78(+2.53%) |
Apr 04, 2008 | 30.40 | 31.32 | 30.12 | 30.92 | 11,779,177 | +1.13(+3.78%) |
Apr 03, 2008 | 28.89 | 30.03 | 28.89 | 29.79 | 19,186,184 | +1.15(+4.01%) |
Apr 02, 2008 | 28.81 | 28.87 | 28.41 | 28.65 | 10,851,267 | +0.39(+1.37%) |
Apr 01, 2008 | 27.54 | 28.32 | 27.52 | 28.26 | 10,784,049 | +0.45(+1.61%) |
Mar 31, 2008 | 27.86 | 28.21 | 27.43 | 27.81 | 7,257,200 | +0.12(+0.44%) |
Mar 28, 2008 | 27.99 | 28.08 | 27.59 | 27.69 | 5,325,958 | +0.21(+0.77%) |
Mar 27, 2008 | 28.28 | 28.33 | 27.43 | 27.48 | 8,272,468 | -0.04(-0.15%) |
Mar 26, 2008 | 27.41 | 27.71 | 27.16 | 27.52 | 8,334,545 | +0.31(+1.13%) |
Mar 25, 2008 | 27.03 | 27.43 | 26.75 | 27.21 | 9,283,686 | +0.29(+1.08%) |
Mar 24, 2008 | 26.61 | 27.24 | 26.36 | 26.92 | 8,360,732 | +0.39(+1.48%) |
Mar 21, 2008 | 25.80 | 26.85 | 25.58 | 26.53 | 14,828,816 | +0.00(+0.00%) |
Mar 20, 2008 | 25.80 | 26.85 | 25.58 | 26.53 | 14,828,816 | -0.50(-1.84%) |
Mar 19, 2008 | 28.54 | 28.66 | 26.88 | 27.02 | 13,661,898 | -1.99(-6.87%) |
Mar 18, 2008 | 28.59 | 29.27 | 28.46 | 29.02 | 8,672,112 | +0.80(+2.83%) |
Mar 17, 2008 | 28.25 | 29.10 | 27.28 | 28.22 | 12,613,283 | -1.60(-5.37%) |
Mar 14, 2008 | 30.70 | 30.71 | 29.67 | 29.82 | 13,508,531 | +0.25(+0.86%) |
Mar 13, 2008 | 28.91 | 29.93 | 28.69 | 29.57 | 11,748,617 | +0.18(+0.62%) |
Mar 12, 2008 | 29.68 | 29.87 | 29.33 | 29.38 | 9,131,965 | +0.49(+1.68%) |
Mar 11, 2008 | 28.55 | 29.01 | 28.20 | 28.90 | 10,196,466 | +0.96(+3.43%) |
Mar 10, 2008 | 29.04 | 29.14 | 27.93 | 27.94 | 15,941,005 | -1.99(-6.66%) |
Mar 07, 2008 | 30.31 | 30.61 | 29.47 | 29.93 | 12,962,384 | -1.04(-3.37%) |
Mar 06, 2008 | 31.83 | 32.06 | 30.92 | 30.98 | 17,328,042 | -0.40(-1.28%) |
Mar 05, 2008 | 30.87 | 31.61 | 30.73 | 31.38 | 10,583,515 | +1.14(+3.77%) |
Mar 04, 2008 | 30.83 | 30.96 | 29.65 | 30.24 | 15,073,900 | -0.64(-2.08%) |
Mar 03, 2008 | 30.55 | 31.12 | 30.51 | 30.88 | 6,966,700 | -0.03(-0.08%) |
Feb 29, 2008 | 31.61 | 31.71 | 30.66 | 30.90 | 8,538,702 | -1.09(-3.39%) |
Feb 28, 2008 | 31.37 | 32.17 | 31.17 | 31.99 | 10,421,967 | +0.31(+0.99%) |
Feb 27, 2008 | 31.19 | 32.02 | 31.04 | 31.68 | 9,003,719 | +0.51(+1.63%) |
Feb 26, 2008 | 30.83 | 31.46 | 30.63 | 31.17 | 9,199,048 | -0.04(-0.12%) |
Feb 25, 2008 | 30.48 | 31.36 | 30.25 | 31.21 | 8,991,145 | +0.03(+0.09%) |
Feb 22, 2008 | 31.08 | 31.30 | 30.14 | 31.18 | 9,278,458 | +0.82(+2.70%) |
Feb 21, 2008 | 31.21 | 31.24 | 30.24 | 30.36 | 9,683,158 | -0.22(-0.72%) |
Feb 20, 2008 | 29.82 | 30.79 | 29.72 | 30.58 | 9,760,629 | -0.35(-1.13%) |
Feb 19, 2008 | 30.83 | 31.49 | 30.83 | 30.93 | 11,322,337 | +1.37(+4.63%) |
Feb 18, 2008 | 29.11 | 29.65 | 28.95 | 29.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.11 | 29.65 | 28.95 | 29.56 | 8,915,888 | +0.38(+1.32%) |
Feb 14, 2008 | 29.63 | 29.84 | 28.90 | 29.18 | 9,072,076 | +0.18(+0.63%) |
Feb 13, 2008 | 29.09 | 29.10 | 28.51 | 29.00 | 10,408,110 | +0.36(+1.27%) |
Feb 12, 2008 | 28.48 | 29.16 | 28.44 | 28.63 | 9,924,590 | +0.83(+2.98%) |
Feb 11, 2008 | 27.48 | 27.89 | 27.17 | 27.81 | 9,225,220 | +0.02(+0.06%) |
Feb 08, 2008 | 27.34 | 28.08 | 27.34 | 27.79 | 9,617,858 | -0.23(-0.83%) |
Feb 07, 2008 | 27.39 | 28.25 | 27.19 | 28.02 | 12,025,942 | +0.11(+0.38%) |
Feb 06, 2008 | 28.42 | 28.68 | 27.78 | 27.91 | 16,422,029 | -1.43(-4.86%) |
Feb 05, 2008 | 29.99 | 30.19 | 29.24 | 29.34 | 11,741,997 | -1.27(-4.14%) |
Feb 04, 2008 | 31.31 | 31.31 | 30.55 | 30.61 | 11,018,034 | -0.52(-1.68%) |
Feb 01, 2008 | 31.25 | 31.56 | 30.42 | 31.13 | 18,257,330 | +2.60(+9.10%) |
Jan 31, 2008 | 27.73 | 28.75 | 27.58 | 28.54 | 10,704,376 | +0.81(+2.91%) |
Jan 30, 2008 | 28.13 | 28.33 | 27.41 | 27.73 | 11,121,462 | +0.21(+0.77%) |
Jan 29, 2008 | 27.74 | 27.83 | 27.03 | 27.52 | 11,750,038 | +0.16(+0.59%) |
Jan 28, 2008 | 26.53 | 27.47 | 26.31 | 27.36 | 8,198,733 | +0.57(+2.14%) |
Jan 25, 2008 | 27.45 | 27.85 | 26.49 | 26.78 | 11,132,549 | +0.48(+1.81%) |
Jan 24, 2008 | 25.80 | 26.64 | 25.79 | 26.31 | 12,498,883 | +0.69(+2.70%) |
Jan 23, 2008 | 23.33 | 25.79 | 23.29 | 25.61 | 18,625,152 | +1.20(+4.89%) |
Jan 22, 2008 | 22.69 | 24.94 | 22.69 | 24.42 | 21,231,412 | -1.22(-4.78%) |
Jan 21, 2008 | 26.09 | 26.66 | 25.09 | 25.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.09 | 26.66 | 25.09 | 25.64 | 15,911,863 | +0.02(+0.07%) |
Jan 17, 2008 | 26.64 | 26.90 | 25.21 | 25.63 | 27,296,348 | -1.24(-4.62%) |
Jan 16, 2008 | 27.24 | 27.76 | 26.22 | 26.87 | 19,295,410 | -1.08(-3.87%) |
Jan 15, 2008 | 29.06 | 29.09 | 27.80 | 27.95 | 12,217,776 | -1.82(-6.11%) |
Jan 14, 2008 | 29.31 | 29.84 | 29.10 | 29.77 | 8,997,247 | +1.18(+4.14%) |
Jan 11, 2008 | 28.57 | 29.08 | 28.38 | 28.59 | 8,665,276 | -1.16(-3.89%) |
Jan 10, 2008 | 28.38 | 29.86 | 28.35 | 29.74 | 10,621,722 | +0.73(+2.53%) |
Jan 09, 2008 | 28.58 | 29.08 | 28.17 | 29.01 | 11,390,648 | +0.26(+0.91%) |
Jan 08, 2008 | 29.27 | 29.75 | 28.73 | 28.75 | 8,764,669 | -0.15(-0.51%) |
Jan 07, 2008 | 29.03 | 29.21 | 28.08 | 28.89 | 11,960,041 | -0.37(-1.26%) |
Jan 04, 2008 | 30.07 | 30.07 | 28.95 | 29.26 | 8,473,113 | -1.25(-4.10%) |
Jan 03, 2008 | 29.77 | 30.68 | 29.67 | 30.51 | 8,334,180 | +0.78(+2.61%) |
Jan 02, 2008 | 30.01 | 30.10 | 29.44 | 29.74 | 6,614,291 | +0.16(+0.53%) |
Jan 01, 2008 | 29.91 | 29.91 | 29.31 | 29.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.91 | 29.91 | 29.31 | 29.58 | 2,642,109 | -0.56(-1.85%) |
Dec 28, 2007 | 30.40 | 30.40 | 29.82 | 30.14 | 2,556,237 | +0.08(+0.25%) |
Dec 27, 2007 | 30.32 | 30.33 | 29.86 | 30.06 | 3,267,067 | -0.50(-1.64%) |
Dec 26, 2007 | 29.98 | 30.82 | 29.86 | 30.56 | 4,467,520 | +0.60(+2.00%) |
Dec 24, 2007 | 30.27 | 30.32 | 29.60 | 29.96 | 1,676,378 | +0.11(+0.37%) |
Dec 21, 2007 | 29.46 | 29.93 | 29.37 | 29.85 | 8,279,325 | +0.92(+3.20%) |
Dec 20, 2007 | 28.85 | 29.06 | 28.38 | 28.93 | 7,771,344 | -0.20(-0.70%) |
Dec 19, 2007 | 28.86 | 29.26 | 28.59 | 29.13 | 8,922,580 | -0.14(-0.46%) |
Dec 18, 2007 | 29.23 | 29.47 | 28.52 | 29.27 | 7,354,164 | +0.64(+2.23%) |
Dec 17, 2007 | 29.22 | 29.22 | 28.38 | 28.63 | 11,256,262 | -1.39(-4.62%) |
Dec 14, 2007 | 29.90 | 30.13 | 29.77 | 30.01 | 11,087,589 | -1.38(-4.40%) |
Dec 13, 2007 | 31.42 | 31.53 | 30.77 | 31.39 | 8,322,862 | -0.78(-2.42%) |
Dec 12, 2007 | 32.54 | 32.81 | 31.79 | 32.17 | 5,802,924 | +0.13(+0.41%) |
Dec 11, 2007 | 32.94 | 33.05 | 31.79 | 32.04 | 7,767,319 | -0.92(-2.79%) |
Dec 10, 2007 | 32.94 | 33.26 | 32.83 | 32.96 | 4,627,489 | +0.44(+1.36%) |
Dec 07, 2007 | 32.65 | 32.78 | 32.34 | 32.52 | 6,621,745 | -0.10(-0.30%) |
Dec 06, 2007 | 31.61 | 32.67 | 31.44 | 32.62 | 7,703,712 | +0.49(+1.52%) |
Dec 05, 2007 | 31.55 | 32.31 | 31.55 | 32.13 | 7,638,131 | +0.63(+1.98%) |
Dec 04, 2007 | 31.25 | 31.54 | 30.95 | 31.50 | 8,153,307 | -0.26(-0.81%) |