Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.99 | 22.07 | 20.83 | 21.89 | 33,499,508 | +0.72(+3.40%) |
Nov 26, 2008 | 19.88 | 21.26 | 19.47 | 21.17 | 80,492,840 | +0.59(+2.86%) |
Nov 25, 2008 | 20.48 | 21.23 | 19.70 | 20.58 | 152,513,168 | +1.51(+7.94%) |
Nov 24, 2008 | 16.54 | 19.59 | 15.55 | 19.07 | 198,722,864 | +3.36(+21.39%) |
Nov 21, 2008 | 16.41 | 16.88 | 13.61 | 15.71 | 280,750,368 | -0.46(-2.82%) |
Nov 20, 2008 | 19.18 | 19.85 | 15.43 | 16.16 | 232,476,128 | -3.52(-17.88%) |
Nov 19, 2008 | 21.91 | 22.14 | 19.55 | 19.68 | 130,511,408 | -2.54(-11.42%) |
Nov 18, 2008 | 22.65 | 22.88 | 20.99 | 22.22 | 98,083,616 | -0.44(-1.92%) |
Nov 17, 2008 | 23.38 | 24.11 | 22.47 | 22.65 | 83,271,856 | -1.18(-4.93%) |
Nov 14, 2008 | 25.12 | 25.52 | 23.62 | 23.83 | 80,918,128 | -1.88(-7.31%) |
Nov 13, 2008 | 23.95 | 25.92 | 23.16 | 25.71 | 107,798,440 | +1.81(+7.58%) |
Nov 12, 2008 | 24.49 | 25.10 | 23.72 | 23.90 | 82,054,208 | -1.23(-4.90%) |
Nov 11, 2008 | 24.87 | 25.89 | 24.38 | 25.13 | 89,071,112 | -0.04(-0.16%) |
Nov 10, 2008 | 26.46 | 26.60 | 24.65 | 25.17 | 60,115,712 | -0.93(-3.55%) |
Nov 07, 2008 | 26.43 | 26.63 | 25.21 | 26.10 | 72,634,640 | -0.35(-1.33%) |
Nov 06, 2008 | 26.93 | 27.49 | 26.17 | 26.45 | 81,686,688 | -0.66(-2.45%) |
Nov 05, 2008 | 28.85 | 29.38 | 26.70 | 27.11 | 77,428,056 | -2.04(-7.00%) |
Nov 04, 2008 | 28.52 | 29.33 | 28.26 | 29.15 | 70,788,944 | +1.00(+3.54%) |
Nov 03, 2008 | 28.52 | 28.52 | 27.79 | 28.16 | 65,180,648 | -0.36(-1.26%) |
Oct 31, 2008 | 25.78 | 28.52 | 25.77 | 28.52 | 125,775,088 | +2.51(+9.65%) |
Oct 30, 2008 | 25.50 | 26.27 | 24.91 | 26.01 | 68,509,320 | +1.32(+5.35%) |
Oct 29, 2008 | 25.66 | 26.53 | 24.55 | 24.69 | 89,428,392 | -1.31(-5.03%) |
Oct 28, 2008 | 24.16 | 26.08 | 22.48 | 25.99 | 105,713,568 | +2.49(+10.59%) |
Oct 27, 2008 | 24.27 | 24.82 | 23.04 | 23.51 | 90,716,704 | -0.99(-4.04%) |
Oct 24, 2008 | 24.28 | 26.08 | 23.86 | 24.49 | 89,650,432 | -1.67(-6.39%) |
Oct 23, 2008 | 25.83 | 26.79 | 24.76 | 26.17 | 92,457,688 | +0.47(+1.83%) |
Oct 22, 2008 | 27.07 | 27.69 | 24.89 | 25.70 | 87,919,608 | -1.78(-6.47%) |
Oct 21, 2008 | 27.60 | 28.53 | 27.38 | 27.47 | 60,415,320 | -0.64(-2.26%) |
Oct 20, 2008 | 27.66 | 28.14 | 26.82 | 28.11 | 64,704,604 | +0.92(+3.38%) |
Oct 17, 2008 | 27.40 | 28.61 | 27.00 | 27.19 | 88,229,880 | -0.80(-2.87%) |
Oct 16, 2008 | 26.98 | 28.34 | 25.10 | 27.99 | 108,634,696 | +1.38(+5.20%) |
Oct 15, 2008 | 27.19 | 28.89 | 26.27 | 26.61 | 122,550,440 | -1.53(-5.45%) |
Oct 14, 2008 | 29.96 | 30.11 | 27.42 | 28.14 | 137,838,272 | -0.88(-3.05%) |
Oct 13, 2008 | 30.36 | 30.47 | 27.42 | 29.03 | 118,075,520 | +0.24(+0.84%) |
Oct 10, 2008 | 24.22 | 29.04 | 24.21 | 28.79 | 163,434,704 | +3.43(+13.52%) |
Oct 09, 2008 | 28.37 | 29.51 | 25.32 | 25.36 | 128,472,120 | -1.81(-6.67%) |
Oct 08, 2008 | 26.91 | 30.11 | 26.62 | 27.17 | 109,492,144 | -0.01(-0.05%) |
Oct 07, 2008 | 31.41 | 31.62 | 27.18 | 27.18 | 90,258,600 | -3.24(-10.64%) |
Oct 06, 2008 | 30.07 | 31.21 | 28.83 | 30.42 | 91,217,800 | -1.31(-4.14%) |
Oct 03, 2008 | 34.78 | 35.00 | 31.27 | 31.73 | 99,296,944 | -2.73(-7.92%) |
Oct 02, 2008 | 34.05 | 34.46 | 32.30 | 34.46 | 78,031,000 | +0.15(+0.44%) |
Oct 01, 2008 | 32.43 | 34.57 | 32.01 | 34.31 | 85,987,064 | +2.03(+6.27%) |
Sep 30, 2008 | 30.85 | 32.76 | 30.26 | 32.28 | 96,898,504 | +3.94(+13.90%) |
Sep 29, 2008 | 32.20 | 32.84 | 28.34 | 28.34 | 112,760,328 | -5.01(-15.01%) |
Sep 26, 2008 | 28.03 | 33.88 | 27.98 | 33.35 | 0 | +3.30(+11.00%) |
Sep 25, 2008 | 29.21 | 31.11 | 28.55 | 30.05 | 52,986,656 | +2.05(+7.31%) |
Sep 24, 2008 | 28.69 | 29.38 | 27.81 | 28.00 | 39,324,740 | -0.04(-0.15%) |
Sep 23, 2008 | 28.03 | 29.16 | 27.69 | 28.04 | 46,898,592 | -0.17(-0.59%) |
Sep 22, 2008 | 31.59 | 31.73 | 28.17 | 28.21 | 64,988,108 | -4.32(-13.28%) |
Sep 19, 2008 | 32.49 | 33.18 | 29.42 | 32.53 | 0 | +4.67(+16.75%) |
Sep 18, 2008 | 25.25 | 28.38 | 23.53 | 27.86 | 192,217,824 | +3.13(+12.66%) |
Sep 17, 2008 | 27.02 | 28.12 | 24.54 | 24.73 | 150,986,336 | -3.44(-12.20%) |
Sep 16, 2008 | 24.60 | 28.31 | 24.21 | 28.16 | 129,223,432 | +2.59(+10.11%) |
Sep 15, 2008 | 26.54 | 28.93 | 25.58 | 25.58 | 133,724,616 | -2.88(-10.13%) |
Sep 12, 2008 | 28.23 | 29.01 | 27.78 | 28.46 | 74,377,392 | -0.33(-1.15%) |
Sep 11, 2008 | 26.44 | 28.82 | 26.22 | 28.79 | 82,467,720 | +1.56(+5.71%) |
Sep 10, 2008 | 27.65 | 27.96 | 26.82 | 27.24 | 66,681,936 | -0.05(-0.18%) |
Sep 09, 2008 | 28.21 | 28.99 | 27.27 | 27.29 | 81,634,664 | -1.44(-5.01%) |
Sep 08, 2008 | 29.31 | 30.18 | 27.65 | 28.72 | 122,768,208 | +1.35(+4.92%) |
Sep 05, 2008 | 25.92 | 27.48 | 25.82 | 27.38 | 0 | +1.17(+4.46%) |
Sep 04, 2008 | 27.17 | 27.50 | 26.15 | 26.21 | 60,056,528 | -1.24(-4.53%) |
Sep 03, 2008 | 26.90 | 27.48 | 26.57 | 27.45 | 41,642,068 | +0.50(+1.85%) |
Sep 02, 2008 | 27.35 | 27.67 | 26.62 | 26.95 | 48,121,840 | +0.35(+1.30%) |
Aug 29, 2008 | 26.62 | 26.92 | 26.33 | 26.61 | 0 | -0.27(-1.00%) |
Aug 28, 2008 | 26.04 | 26.88 | 25.74 | 26.88 | 50,228,400 | +1.20(+4.68%) |
Aug 27, 2008 | 25.27 | 25.73 | 24.80 | 25.68 | 34,444,172 | +0.37(+1.45%) |
Aug 26, 2008 | 25.01 | 25.66 | 24.82 | 25.31 | 41,674,548 | +0.33(+1.33%) |
Aug 25, 2008 | 25.86 | 25.89 | 24.94 | 24.98 | 39,171,720 | -1.06(-4.09%) |
Aug 22, 2008 | 25.73 | 26.44 | 25.48 | 26.04 | 52,115,816 | +0.97(+3.89%) |
Aug 21, 2008 | 25.01 | 25.30 | 24.74 | 25.07 | 44,211,228 | -0.51(-2.00%) |
Aug 20, 2008 | 24.56 | 25.63 | 24.21 | 25.58 | 56,506,196 | +0.98(+3.99%) |
Aug 19, 2008 | 24.89 | 25.16 | 24.20 | 24.60 | 59,919,924 | -0.80(-3.16%) |
Aug 18, 2008 | 26.22 | 26.29 | 25.34 | 25.40 | 46,565,968 | -0.92(-3.49%) |
Aug 15, 2008 | 26.30 | 26.76 | 25.83 | 26.32 | 0 | +0.18(+0.69%) |
Aug 14, 2008 | 25.30 | 26.57 | 25.18 | 26.14 | 59,512,112 | +0.62(+2.44%) |
Aug 13, 2008 | 26.02 | 26.03 | 24.99 | 25.52 | 70,227,168 | -0.70(-2.66%) |
Aug 12, 2008 | 28.34 | 28.35 | 25.59 | 26.22 | 94,196,032 | -2.74(-9.48%) |
Aug 11, 2008 | 28.20 | 29.62 | 27.91 | 28.96 | 50,024,540 | +0.57(+2.00%) |
Aug 08, 2008 | 27.31 | 28.79 | 27.24 | 28.39 | 53,772,132 | +0.87(+3.16%) |
Aug 07, 2008 | 28.12 | 28.72 | 27.29 | 27.52 | 61,709,336 | -1.09(-3.82%) |
Aug 06, 2008 | 28.59 | 29.22 | 27.89 | 28.61 | 47,747,764 | -0.35(-1.19%) |
Aug 05, 2008 | 28.53 | 29.04 | 27.80 | 28.96 | 51,730,912 | +1.21(+4.36%) |
Aug 04, 2008 | 27.75 | 28.27 | 26.90 | 27.75 | 40,137,228 | -0.43(-1.52%) |
Aug 01, 2008 | 28.42 | 28.86 | 27.49 | 28.18 | 44,513,232 | +0.09(+0.32%) |
Jul 31, 2008 | 28.09 | 29.01 | 27.86 | 28.09 | 54,087,708 | -0.65(-2.26%) |
Jul 30, 2008 | 28.63 | 29.08 | 27.63 | 28.74 | 69,263,680 | +0.57(+2.01%) |
Jul 29, 2008 | 26.23 | 28.17 | 25.70 | 28.17 | 72,950,904 | +2.14(+8.20%) |
Jul 28, 2008 | 27.25 | 28.10 | 25.86 | 26.04 | 60,279,692 | -1.29(-4.71%) |
Jul 25, 2008 | 27.08 | 27.96 | 26.60 | 27.32 | 50,879,244 | +0.26(+0.97%) |
Jul 24, 2008 | 29.08 | 29.23 | 26.99 | 27.06 | 68,542,392 | -1.95(-6.72%) |
Jul 23, 2008 | 28.28 | 29.73 | 27.22 | 29.01 | 85,794,792 | +0.76(+2.69%) |
Jul 22, 2008 | 26.38 | 28.37 | 26.00 | 28.25 | 72,382,920 | +1.53(+5.72%) |
Jul 21, 2008 | 27.89 | 28.31 | 26.51 | 26.72 | 59,818,912 | -0.95(-3.42%) |
Jul 18, 2008 | 28.48 | 28.57 | 27.10 | 27.67 | 94,614,880 | -0.54(-1.91%) |
Jul 17, 2008 | 26.30 | 28.34 | 26.13 | 28.21 | 190,838,144 | +3.36(+13.52%) |
Jul 16, 2008 | 22.33 | 24.85 | 21.78 | 24.85 | 115,618,232 | +3.40(+15.86%) |
Jul 15, 2008 | 21.24 | 22.69 | 20.21 | 21.45 | 128,284,888 | -0.46(-2.11%) |
Jul 14, 2008 | 23.64 | 23.75 | 21.90 | 21.91 | 72,849,104 | -1.02(-4.43%) |
Jul 11, 2008 | 23.08 | 23.82 | 22.18 | 22.92 | 103,107,848 | -0.93(-3.91%) |
Jul 10, 2008 | 23.51 | 24.75 | 23.19 | 23.86 | 69,153,664 | +0.16(+0.67%) |
Jul 09, 2008 | 24.71 | 25.40 | 23.57 | 23.70 | 73,727,032 | -1.03(-4.17%) |
Jul 08, 2008 | 23.71 | 24.92 | 23.10 | 24.73 | 90,099,304 | +1.20(+5.08%) |
Jul 07, 2008 | 24.54 | 24.85 | 23.20 | 23.53 | 70,709,432 | -0.88(-3.60%) |
Jul 04, 2008 | 24.28 | 24.95 | 23.84 | 24.41 | 47,821,316 | +0.00(+0.00%) |
Jul 03, 2008 | 24.28 | 24.95 | 23.84 | 24.41 | 47,821,316 | +0.49(+2.05%) |
Jul 02, 2008 | 23.75 | 24.71 | 23.66 | 23.92 | 74,857,360 | +0.40(+1.70%) |
Jul 01, 2008 | 23.29 | 23.74 | 22.35 | 23.52 | 107,937,640 | -0.20(-0.85%) |
Jun 30, 2008 | 24.10 | 24.54 | 23.48 | 23.72 | 73,471,088 | -0.51(-2.11%) |
Jun 27, 2008 | 25.20 | 25.50 | 23.64 | 24.23 | 100,230,528 | -0.88(-3.50%) |
Jun 26, 2008 | 25.69 | 25.98 | 25.03 | 25.11 | 66,117,276 | -1.10(-4.19%) |
Jun 25, 2008 | 26.23 | 27.18 | 25.92 | 26.21 | 61,212,400 | +0.13(+0.50%) |
Jun 24, 2008 | 25.45 | 26.45 | 25.06 | 26.08 | 62,960,296 | +0.59(+2.31%) |
Jun 23, 2008 | 26.26 | 26.26 | 25.24 | 25.49 | 54,592,748 | -0.68(-2.62%) |
Jun 20, 2008 | 26.06 | 27.09 | 25.54 | 26.17 | 80,098,360 | -0.55(-2.04%) |
Jun 19, 2008 | 26.82 | 26.98 | 25.45 | 26.72 | 86,709,368 | -0.06(-0.23%) |
Jun 18, 2008 | 26.64 | 27.13 | 26.22 | 26.78 | 51,371,404 | -0.21(-0.77%) |
Jun 17, 2008 | 27.90 | 28.17 | 26.93 | 26.99 | 47,025,844 | -0.62(-2.25%) |
Jun 16, 2008 | 27.29 | 28.10 | 27.03 | 27.61 | 50,405,988 | +0.25(+0.91%) |
Jun 13, 2008 | 26.54 | 27.37 | 26.13 | 27.36 | 58,533,256 | +1.09(+4.13%) |
Jun 12, 2008 | 26.07 | 26.79 | 26.01 | 26.28 | 77,022,296 | +0.61(+2.37%) |
Jun 11, 2008 | 26.62 | 26.79 | 25.63 | 25.67 | 73,726,080 | -0.80(-3.03%) |
Jun 10, 2008 | 27.02 | 27.12 | 25.69 | 26.47 | 78,715,216 | +0.54(+2.08%) |
Jun 09, 2008 | 27.87 | 27.88 | 25.18 | 25.93 | 108,279,736 | -1.78(-6.44%) |
Jun 06, 2008 | 28.89 | 28.89 | 27.62 | 27.72 | 57,706,004 | -1.39(-4.77%) |
Jun 05, 2008 | 28.97 | 29.26 | 28.62 | 29.10 | 40,148,548 | +0.32(+1.13%) |
Jun 04, 2008 | 28.86 | 29.28 | 28.45 | 28.78 | 44,552,180 | -0.18(-0.62%) |
Jun 03, 2008 | 29.40 | 29.51 | 28.48 | 28.96 | 41,232,428 | -0.18(-0.62%) |
Jun 02, 2008 | 29.47 | 29.57 | 28.80 | 29.14 | 44,292,268 | -0.59(-1.98%) |
May 30, 2008 | 30.39 | 30.41 | 29.64 | 29.73 | 30,943,474 | -0.39(-1.31%) |
May 29, 2008 | 29.51 | 30.46 | 29.24 | 30.12 | 32,964,948 | +0.49(+1.66%) |
May 28, 2008 | 30.00 | 30.02 | 28.97 | 29.63 | 45,837,404 | -0.10(-0.35%) |
May 27, 2008 | 29.31 | 30.00 | 29.24 | 29.73 | 41,164,000 | +0.48(+1.63%) |
May 26, 2008 | 29.53 | 29.66 | 29.12 | 29.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.53 | 29.66 | 29.12 | 29.26 | 31,013,964 | -0.50(-1.70%) |
May 22, 2008 | 29.31 | 30.23 | 29.10 | 29.76 | 41,779,404 | +0.44(+1.49%) |
May 21, 2008 | 30.28 | 30.45 | 29.26 | 29.33 | 58,744,812 | -0.88(-2.93%) |
May 20, 2008 | 31.57 | 31.57 | 30.07 | 30.21 | 70,872,560 | -1.58(-4.98%) |
May 19, 2008 | 32.18 | 32.64 | 31.71 | 31.79 | 28,065,060 | -0.37(-1.16%) |
May 16, 2008 | 32.71 | 32.71 | 31.84 | 32.17 | 30,190,224 | -0.34(-1.04%) |
May 15, 2008 | 31.84 | 32.52 | 31.51 | 32.51 | 39,474,640 | +0.77(+2.42%) |
May 14, 2008 | 31.80 | 32.06 | 31.32 | 31.74 | 34,915,592 | +0.30(+0.95%) |
May 13, 2008 | 32.52 | 32.66 | 31.26 | 31.44 | 39,757,524 | -1.22(-3.73%) |
May 12, 2008 | 32.37 | 32.69 | 32.15 | 32.66 | 29,360,374 | +0.46(+1.44%) |
May 09, 2008 | 31.63 | 32.44 | 31.47 | 32.20 | 31,420,356 | +0.36(+1.13%) |
May 08, 2008 | 32.48 | 32.49 | 31.32 | 31.84 | 37,762,048 | -0.36(-1.12%) |
May 07, 2008 | 33.34 | 33.48 | 32.07 | 32.20 | 39,977,192 | -1.13(-3.38%) |
May 06, 2008 | 32.73 | 33.67 | 32.67 | 33.32 | 36,803,128 | +0.14(+0.42%) |
May 05, 2008 | 33.40 | 33.63 | 33.08 | 33.18 | 27,883,034 | -0.46(-1.36%) |
May 02, 2008 | 34.50 | 34.53 | 33.20 | 33.64 | 40,420,172 | -0.41(-1.20%) |
May 01, 2008 | 32.96 | 34.21 | 32.96 | 34.05 | 45,888,024 | +1.11(+3.36%) |
Apr 30, 2008 | 32.67 | 33.63 | 32.31 | 32.94 | 52,483,360 | +0.39(+1.21%) |
Apr 29, 2008 | 32.73 | 33.00 | 32.23 | 32.55 | 29,998,352 | -0.18(-0.55%) |
Apr 28, 2008 | 32.88 | 33.25 | 32.36 | 32.73 | 39,312,368 | -0.31(-0.94%) |
Apr 25, 2008 | 32.69 | 33.09 | 32.17 | 33.04 | 35,100,844 | +0.57(+1.75%) |
Apr 24, 2008 | 31.37 | 32.73 | 31.34 | 32.47 | 54,633,772 | +1.22(+3.89%) |
Apr 23, 2008 | 31.39 | 31.83 | 30.90 | 31.25 | 33,646,120 | -0.30(-0.96%) |
Apr 22, 2008 | 31.08 | 31.66 | 30.94 | 31.56 | 34,287,900 | +0.29(+0.93%) |
Apr 21, 2008 | 31.31 | 31.44 | 30.83 | 31.27 | 34,012,244 | -0.37(-1.16%) |
Apr 18, 2008 | 32.03 | 32.40 | 31.40 | 31.64 | 45,416,972 | +0.44(+1.42%) |
Apr 17, 2008 | 30.65 | 31.33 | 30.54 | 31.19 | 43,832,992 | +0.11(+0.36%) |
Apr 16, 2008 | 30.09 | 31.08 | 29.80 | 31.08 | 76,041,848 | +1.96(+6.74%) |
Apr 15, 2008 | 29.16 | 29.52 | 28.54 | 29.12 | 53,911,144 | +0.43(+1.49%) |
Apr 14, 2008 | 29.31 | 29.59 | 28.46 | 28.69 | 48,854,700 | -0.71(-2.42%) |
Apr 11, 2008 | 29.95 | 30.35 | 29.33 | 29.40 | 60,694,876 | -0.92(-3.03%) |
Apr 10, 2008 | 30.56 | 30.98 | 30.13 | 30.32 | 43,785,400 | -0.30(-0.99%) |
Apr 09, 2008 | 31.23 | 31.23 | 30.47 | 30.63 | 41,191,496 | -0.39(-1.25%) |
Apr 08, 2008 | 31.28 | 31.53 | 30.72 | 31.01 | 42,223,136 | -0.47(-1.49%) |
Apr 07, 2008 | 32.10 | 32.31 | 31.15 | 31.48 | 34,815,904 | -0.02(-0.07%) |
Apr 04, 2008 | 31.70 | 32.11 | 31.19 | 31.50 | 43,215,156 | -0.49(-1.53%) |
Apr 03, 2008 | 31.37 | 32.51 | 31.33 | 31.99 | 43,849,848 | +0.03(+0.09%) |
Apr 02, 2008 | 32.55 | 32.88 | 31.76 | 31.97 | 52,940,692 | -0.53(-1.62%) |
Apr 01, 2008 | 31.20 | 32.49 | 30.87 | 32.49 | 78,900,248 | +2.80(+9.43%) |
Mar 31, 2008 | 29.53 | 30.59 | 29.46 | 29.69 | 41,833,244 | +0.17(+0.56%) |
Mar 28, 2008 | 29.64 | 30.31 | 29.49 | 29.53 | 41,965,480 | -0.10(-0.35%) |
Mar 27, 2008 | 30.57 | 30.76 | 29.63 | 29.63 | 46,511,648 | -0.86(-2.83%) |
Mar 26, 2008 | 31.30 | 31.37 | 30.40 | 30.49 | 59,492,896 | -1.35(-4.23%) |
Mar 25, 2008 | 31.81 | 32.25 | 31.05 | 31.84 | 78,812,880 | -0.34(-1.05%) |
Mar 24, 2008 | 31.40 | 33.29 | 31.12 | 32.18 | 95,484,560 | +0.40(+1.26%) |
Mar 21, 2008 | 29.66 | 32.11 | 29.36 | 31.78 | 105,271,560 | +0.00(+0.00%) |
Mar 20, 2008 | 29.66 | 32.11 | 29.62 | 31.78 | 105,264,336 | +2.42(+8.24%) |
Mar 19, 2008 | 29.91 | 31.03 | 29.34 | 29.36 | 102,112,704 | -0.17(-0.56%) |
Mar 18, 2008 | 29.17 | 29.64 | 28.52 | 29.53 | 111,253,960 | +1.66(+5.95%) |
Mar 17, 2008 | 25.58 | 28.41 | 25.58 | 27.87 | 181,253,168 | +2.61(+10.32%) |
Mar 14, 2008 | 26.82 | 26.82 | 24.89 | 25.26 | 112,502,256 | -1.09(-4.12%) |
Mar 13, 2008 | 26.16 | 26.93 | 25.32 | 26.35 | 65,870,784 | -0.35(-1.30%) |
Mar 12, 2008 | 26.86 | 27.81 | 26.55 | 26.69 | 64,474,256 | -0.16(-0.59%) |
Mar 11, 2008 | 26.60 | 27.14 | 25.69 | 26.85 | 84,487,608 | +1.63(+6.47%) |
Mar 10, 2008 | 26.08 | 26.45 | 25.10 | 25.22 | 59,714,392 | -0.75(-2.88%) |
Mar 07, 2008 | 25.50 | 27.02 | 25.31 | 25.97 | 62,580,540 | +0.13(+0.51%) |
Mar 06, 2008 | 26.39 | 26.43 | 25.68 | 25.83 | 64,162,176 | -0.95(-3.54%) |
Mar 05, 2008 | 27.21 | 27.36 | 26.35 | 26.78 | 52,541,388 | -0.31(-1.14%) |
Mar 04, 2008 | 27.22 | 27.36 | 26.42 | 27.09 | 81,653,456 | -0.44(-1.58%) |
Mar 03, 2008 | 28.03 | 28.09 | 27.26 | 27.53 | 45,538,240 | -0.57(-2.04%) |
Feb 29, 2008 | 28.95 | 29.02 | 27.92 | 28.10 | 53,312,744 | -1.24(-4.22%) |
Feb 28, 2008 | 30.42 | 30.43 | 29.31 | 29.34 | 52,950,996 | -1.36(-4.44%) |
Feb 27, 2008 | 29.78 | 30.76 | 29.46 | 30.70 | 55,786,052 | +0.48(+1.58%) |
Feb 26, 2008 | 30.23 | 30.79 | 30.01 | 30.22 | 36,146,724 | -0.21(-0.70%) |
Feb 25, 2008 | 30.02 | 30.73 | 29.56 | 30.44 | 40,381,952 | +0.07(+0.23%) |
Feb 22, 2008 | 29.77 | 30.43 | 28.97 | 30.37 | 44,049,528 | +0.59(+2.00%) |
Feb 21, 2008 | 29.82 | 30.20 | 29.19 | 29.78 | 47,559,972 | -0.06(-0.19%) |
Feb 20, 2008 | 29.29 | 29.96 | 28.93 | 29.83 | 43,613,068 | +0.22(+0.75%) |
Feb 19, 2008 | 30.10 | 30.45 | 29.15 | 29.61 | 37,336,632 | -0.29(-0.97%) |
Feb 18, 2008 | 29.32 | 29.90 | 29.04 | 29.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.32 | 29.90 | 29.04 | 29.90 | 42,001,808 | +0.44(+1.50%) |
Feb 14, 2008 | 30.45 | 30.49 | 29.36 | 29.46 | 45,101,556 | -1.03(-3.38%) |
Feb 13, 2008 | 30.11 | 30.54 | 29.73 | 30.49 | 38,380,292 | +0.55(+1.82%) |
Feb 12, 2008 | 30.18 | 30.73 | 29.55 | 29.94 | 39,335,004 | -0.03(-0.09%) |
Feb 11, 2008 | 30.34 | 30.42 | 29.60 | 29.97 | 37,426,456 | -0.32(-1.07%) |
Feb 08, 2008 | 31.08 | 31.08 | 29.91 | 30.29 | 37,693,020 | -0.89(-2.86%) |
Feb 07, 2008 | 30.00 | 31.51 | 29.90 | 31.19 | 53,257,272 | +0.96(+3.18%) |
Feb 06, 2008 | 30.61 | 30.93 | 29.91 | 30.22 | 39,451,168 | -0.12(-0.39%) |
Feb 05, 2008 | 31.14 | 31.44 | 30.31 | 30.34 | 56,478,396 | -1.61(-5.04%) |
Feb 04, 2008 | 33.07 | 33.28 | 31.82 | 31.95 | 40,950,456 | -1.40(-4.21%) |
Feb 01, 2008 | 32.67 | 33.67 | 32.42 | 33.36 | 70,634,688 | +0.59(+1.79%) |
Jan 31, 2008 | 32.08 | 33.32 | 31.70 | 32.77 | 80,287,016 | +0.03(+0.11%) |
Jan 30, 2008 | 32.56 | 34.08 | 32.02 | 32.73 | 98,862,232 | -0.07(-0.21%) |
Jan 29, 2008 | 31.76 | 33.05 | 30.94 | 32.80 | 81,167,232 | +1.30(+4.13%) |
Jan 28, 2008 | 30.27 | 31.53 | 30.00 | 31.50 | 42,905,288 | +1.33(+4.42%) |
Jan 25, 2008 | 31.57 | 31.69 | 29.87 | 30.17 | 55,290,700 | -0.91(-2.94%) |
Jan 24, 2008 | 31.68 | 31.81 | 30.60 | 31.08 | 75,308,248 | -0.53(-1.66%) |
Jan 23, 2008 | 27.93 | 31.90 | 27.65 | 31.61 | 111,578,064 | +3.36(+11.89%) |
Jan 22, 2008 | 26.04 | 29.04 | 26.04 | 28.25 | 82,708,272 | +0.88(+3.21%) |
Jan 21, 2008 | 27.82 | 28.12 | 26.63 | 27.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.82 | 28.12 | 26.63 | 27.37 | 75,100,520 | -0.31(-1.12%) |
Jan 17, 2008 | 28.74 | 28.81 | 27.51 | 27.68 | 57,351,980 | -0.96(-3.35%) |
Jan 16, 2008 | 27.97 | 29.49 | 27.80 | 28.64 | 91,393,792 | +1.56(+5.77%) |
Jan 15, 2008 | 28.16 | 28.16 | 26.86 | 27.08 | 65,444,212 | -1.51(-5.29%) |
Jan 14, 2008 | 28.53 | 28.86 | 28.07 | 28.59 | 33,004,494 | +0.35(+1.22%) |
Jan 11, 2008 | 28.26 | 29.10 | 27.92 | 28.25 | 54,273,000 | -0.33(-1.14%) |
Jan 10, 2008 | 27.49 | 29.13 | 27.17 | 28.57 | 60,556,184 | +0.74(+2.66%) |
Jan 09, 2008 | 27.37 | 27.89 | 26.64 | 27.83 | 48,524,352 | +0.39(+1.41%) |
Jan 08, 2008 | 28.66 | 28.75 | 27.25 | 27.45 | 48,668,744 | -1.13(-3.97%) |
Jan 07, 2008 | 28.41 | 28.75 | 27.76 | 28.58 | 37,103,336 | +0.28(+1.00%) |
Jan 04, 2008 | 28.63 | 28.90 | 28.09 | 28.30 | 37,426,116 | -0.66(-2.27%) |
Jan 03, 2008 | 29.27 | 29.49 | 28.87 | 28.95 | 24,809,834 | -0.20(-0.69%) |
Jan 02, 2008 | 30.11 | 30.27 | 29.04 | 29.15 | 31,999,682 | -1.02(-3.39%) |
Jan 01, 2008 | 29.78 | 30.52 | 29.58 | 30.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.78 | 30.52 | 29.58 | 30.18 | 23,666,392 | +0.27(+0.90%) |
Dec 28, 2007 | 30.55 | 30.61 | 29.60 | 29.91 | 24,340,214 | -0.26(-0.87%) |
Dec 27, 2007 | 30.83 | 30.90 | 30.08 | 30.17 | 23,914,512 | -0.90(-2.89%) |
Dec 26, 2007 | 30.92 | 31.10 | 30.58 | 31.07 | 21,087,836 | +0.08(+0.25%) |
Dec 24, 2007 | 30.52 | 31.19 | 30.52 | 30.99 | 11,108,512 | +0.50(+1.63%) |
Dec 21, 2007 | 30.36 | 30.54 | 29.96 | 30.49 | 38,145,868 | +0.54(+1.80%) |
Dec 20, 2007 | 30.65 | 30.79 | 29.76 | 29.96 | 39,268,552 | -0.45(-1.48%) |
Dec 19, 2007 | 30.35 | 31.18 | 30.18 | 30.40 | 30,808,096 | +0.06(+0.18%) |
Dec 18, 2007 | 30.95 | 31.08 | 29.82 | 30.35 | 36,487,736 | -0.44(-1.41%) |
Dec 17, 2007 | 30.99 | 31.46 | 30.67 | 30.78 | 28,880,154 | -0.46(-1.48%) |
Dec 14, 2007 | 31.28 | 31.66 | 30.89 | 31.25 | 39,997,744 | -0.39(-1.22%) |
Dec 13, 2007 | 31.68 | 31.98 | 30.92 | 31.64 | 59,701,072 | -0.27(-0.85%) |
Dec 12, 2007 | 32.51 | 33.04 | 31.23 | 31.90 | 64,172,456 | +0.15(+0.46%) |
Dec 11, 2007 | 32.57 | 33.20 | 31.46 | 31.76 | 55,625,968 | -1.02(-3.12%) |
Dec 10, 2007 | 32.35 | 33.09 | 32.18 | 32.78 | 33,832,572 | +0.93(+2.91%) |
Dec 07, 2007 | 31.95 | 32.36 | 31.70 | 31.86 | 22,111,868 | -0.09(-0.28%) |
Dec 06, 2007 | 31.03 | 31.97 | 30.78 | 31.95 | 27,672,234 | +0.91(+2.92%) |
Dec 05, 2007 | 30.79 | 31.24 | 30.37 | 31.04 | 29,838,044 | +0.52(+1.70%) |
Dec 04, 2007 | 30.64 | 31.17 | 30.42 | 30.52 | 27,939,234 | -0.73(-2.34%) |