Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.27 | 22.52 | 21.27 | 22.45 | 2,146,567 | +0.73(+3.38%) |
Dec 30, 2008 | 21.39 | 21.78 | 21.39 | 21.72 | 2,264,796 | +0.22(+1.03%) |
Dec 29, 2008 | 21.23 | 21.70 | 21.05 | 21.50 | 1,920,463 | +0.14(+0.65%) |
Dec 26, 2008 | 21.22 | 21.36 | 21.12 | 21.36 | 948,827 | +0.26(+1.25%) |
Dec 24, 2008 | 21.16 | 21.33 | 20.98 | 21.10 | 1,481,013 | +0.06(+0.29%) |
Dec 23, 2008 | 20.78 | 21.15 | 20.59 | 21.04 | 3,730,824 | -0.33(-1.53%) |
Dec 22, 2008 | 21.01 | 21.41 | 20.81 | 21.36 | 5,590,440 | +0.35(+1.67%) |
Dec 19, 2008 | 20.82 | 21.18 | 20.69 | 21.01 | 5,208,398 | -0.51(-2.38%) |
Dec 18, 2008 | 22.31 | 22.60 | 21.22 | 21.53 | 8,240,292 | -2.47(-10.30%) |
Dec 17, 2008 | 23.87 | 24.39 | 23.46 | 24.00 | 7,740,038 | -2.17(-8.29%) |
Dec 16, 2008 | 24.84 | 26.34 | 24.83 | 26.17 | 4,058,735 | +0.97(+3.84%) |
Dec 15, 2008 | 25.35 | 25.83 | 25.03 | 25.20 | 2,996,487 | -0.08(-0.31%) |
Dec 12, 2008 | 24.33 | 25.53 | 24.27 | 25.28 | 3,347,962 | -0.14(-0.56%) |
Dec 11, 2008 | 25.78 | 26.19 | 25.26 | 25.42 | 2,559,155 | -0.31(-1.20%) |
Dec 10, 2008 | 25.57 | 26.18 | 25.40 | 25.73 | 3,382,776 | +0.30(+1.16%) |
Dec 09, 2008 | 25.38 | 26.02 | 25.19 | 25.43 | 3,405,877 | -0.18(-0.72%) |
Dec 08, 2008 | 25.05 | 25.88 | 24.80 | 25.62 | 6,020,775 | +1.03(+4.18%) |
Dec 05, 2008 | 23.63 | 24.66 | 23.16 | 24.59 | 7,224,662 | +1.11(+4.74%) |
Dec 04, 2008 | 23.80 | 24.40 | 23.33 | 23.48 | 2,855,012 | -0.80(-3.29%) |
Dec 03, 2008 | 23.84 | 24.45 | 22.91 | 24.27 | 4,860,689 | +0.55(+2.33%) |
Dec 02, 2008 | 23.71 | 23.99 | 23.07 | 23.72 | 3,709,945 | +0.55(+2.37%) |
Dec 01, 2008 | 24.30 | 24.32 | 23.17 | 23.17 | 4,007,687 | -1.91(-7.61%) |
Nov 28, 2008 | 24.69 | 25.34 | 24.69 | 25.08 | 1,662,077 | -0.21(-0.82%) |
Nov 26, 2008 | 23.99 | 25.39 | 23.91 | 25.29 | 2,968,974 | +1.09(+4.50%) |
Nov 25, 2008 | 24.23 | 24.61 | 23.53 | 24.20 | 5,362,114 | +0.83(+3.57%) |
Nov 24, 2008 | 21.88 | 23.73 | 21.49 | 23.37 | 5,631,618 | +1.75(+8.09%) |
Nov 21, 2008 | 21.93 | 21.99 | 20.57 | 21.62 | 7,238,202 | +0.50(+2.36%) |
Nov 20, 2008 | 21.36 | 22.14 | 20.87 | 21.12 | 11,197,108 | -0.84(-3.82%) |
Nov 19, 2008 | 22.73 | 23.04 | 21.87 | 21.96 | 7,736,310 | -2.25(-9.30%) |
Nov 18, 2008 | 23.32 | 24.58 | 23.31 | 24.21 | 6,421,123 | +0.08(+0.33%) |
Nov 17, 2008 | 24.12 | 24.93 | 23.97 | 24.13 | 2,379,467 | -0.13(-0.55%) |
Nov 14, 2008 | 23.84 | 25.09 | 23.71 | 24.27 | 0 | -0.61(-2.47%) |
Nov 13, 2008 | 23.21 | 24.91 | 22.84 | 24.88 | 8,393,202 | +1.07(+4.52%) |
Nov 12, 2008 | 24.20 | 24.53 | 23.53 | 23.80 | 5,294,757 | -0.89(-3.59%) |
Nov 11, 2008 | 24.31 | 25.14 | 24.18 | 24.69 | 4,829,761 | -1.53(-5.84%) |
Nov 10, 2008 | 26.92 | 26.99 | 26.12 | 26.22 | 4,169,448 | -1.16(-4.23%) |
Nov 07, 2008 | 26.31 | 27.38 | 26.28 | 27.38 | 2,747,619 | +0.91(+3.45%) |
Nov 06, 2008 | 27.36 | 27.69 | 26.16 | 26.47 | 4,337,735 | -1.24(-4.48%) |
Nov 05, 2008 | 28.81 | 29.06 | 27.57 | 27.71 | 3,310,392 | -1.34(-4.61%) |
Nov 04, 2008 | 28.09 | 29.29 | 27.73 | 29.04 | 3,568,723 | +0.97(+3.45%) |
Nov 03, 2008 | 27.80 | 28.29 | 26.88 | 28.08 | 3,814,699 | +0.86(+3.15%) |
Oct 31, 2008 | 26.84 | 28.69 | 26.66 | 27.22 | 5,844,993 | -1.04(-3.67%) |
Oct 30, 2008 | 29.62 | 29.88 | 28.22 | 28.26 | 9,228,201 | +1.30(+4.83%) |
Oct 29, 2008 | 26.56 | 28.60 | 26.43 | 26.95 | 6,439,217 | +0.71(+2.69%) |
Oct 28, 2008 | 24.96 | 26.29 | 23.33 | 26.25 | 6,067,701 | +2.26(+9.42%) |
Oct 27, 2008 | 24.20 | 25.01 | 23.78 | 23.99 | 7,377,939 | -1.39(-5.47%) |
Oct 24, 2008 | 24.16 | 26.36 | 24.00 | 25.38 | 9,078,595 | -4.24(-14.31%) |
Oct 23, 2008 | 29.36 | 30.22 | 28.87 | 29.62 | 4,882,152 | -0.40(-1.32%) |
Oct 22, 2008 | 30.23 | 31.03 | 29.73 | 30.01 | 5,603,435 | -1.74(-5.48%) |
Oct 21, 2008 | 31.99 | 32.38 | 31.60 | 31.75 | 3,189,763 | -1.58(-4.73%) |
Oct 20, 2008 | 32.28 | 33.45 | 32.08 | 33.33 | 4,935,022 | +1.42(+4.44%) |
Oct 17, 2008 | 30.93 | 32.53 | 30.84 | 31.91 | 0 | +0.07(+0.22%) |
Oct 16, 2008 | 31.23 | 32.18 | 29.94 | 31.84 | 9,107,367 | -0.44(-1.37%) |
Oct 15, 2008 | 33.41 | 33.62 | 31.94 | 32.29 | 6,373,399 | -2.49(-7.15%) |
Oct 14, 2008 | 35.21 | 35.21 | 34.03 | 34.77 | 3,732,844 | +0.52(+1.52%) |
Oct 13, 2008 | 34.02 | 34.41 | 33.45 | 34.25 | 4,418,734 | +2.66(+8.41%) |
Oct 10, 2008 | 31.05 | 32.66 | 30.63 | 31.60 | 8,295,332 | -0.93(-2.86%) |
Oct 09, 2008 | 34.78 | 34.90 | 32.29 | 32.53 | 6,830,960 | -2.07(-5.99%) |
Oct 08, 2008 | 34.62 | 35.87 | 34.27 | 34.60 | 6,091,130 | -1.52(-4.20%) |
Oct 07, 2008 | 37.17 | 37.29 | 35.80 | 36.12 | 3,185,610 | +0.00(+0.00%) |
Oct 06, 2008 | 36.91 | 36.96 | 35.18 | 36.12 | 5,672,821 | -1.42(-3.79%) |
Oct 03, 2008 | 37.48 | 38.39 | 36.91 | 37.54 | 0 | +0.62(+1.69%) |
Oct 02, 2008 | 37.32 | 37.42 | 36.74 | 36.91 | 2,744,355 | -1.16(-3.04%) |
Oct 01, 2008 | 37.49 | 38.45 | 36.86 | 38.07 | 2,600,478 | +0.78(+2.10%) |
Sep 30, 2008 | 36.54 | 37.54 | 36.43 | 37.29 | 3,493,101 | +1.40(+3.89%) |
Sep 29, 2008 | 36.53 | 37.04 | 35.50 | 35.89 | 4,864,268 | -1.71(-4.54%) |
Sep 26, 2008 | 36.79 | 38.83 | 36.73 | 37.60 | 0 | -0.04(-0.11%) |
Sep 25, 2008 | 37.27 | 39.90 | 37.19 | 37.64 | 5,075,788 | +0.83(+2.24%) |
Sep 24, 2008 | 37.01 | 37.33 | 36.65 | 36.81 | 3,067,988 | +0.06(+0.16%) |
Sep 23, 2008 | 36.53 | 37.60 | 36.44 | 36.75 | 3,505,379 | +0.09(+0.24%) |
Sep 22, 2008 | 38.26 | 38.29 | 36.55 | 36.67 | 3,655,007 | -1.05(-2.78%) |
Sep 19, 2008 | 38.75 | 39.58 | 36.91 | 37.71 | 0 | +0.97(+2.64%) |
Sep 18, 2008 | 33.84 | 36.99 | 32.81 | 36.74 | 21,850,754 | +3.13(+9.30%) |
Sep 17, 2008 | 33.71 | 34.26 | 32.99 | 33.62 | 13,178,729 | -1.65(-4.68%) |
Sep 16, 2008 | 34.21 | 35.41 | 34.15 | 35.27 | 10,052,776 | +0.29(+0.83%) |
Sep 15, 2008 | 34.93 | 35.80 | 34.60 | 34.98 | 11,604,161 | -1.39(-3.82%) |
Sep 12, 2008 | 35.92 | 36.67 | 35.77 | 36.37 | 6,663,878 | +0.19(+0.52%) |
Sep 11, 2008 | 35.24 | 36.20 | 35.14 | 36.18 | 9,128,062 | -0.36(-0.97%) |
Sep 10, 2008 | 36.79 | 37.05 | 36.39 | 36.53 | 6,848,341 | +0.42(+1.18%) |
Sep 09, 2008 | 37.13 | 37.42 | 36.05 | 36.11 | 8,782,443 | -0.39(-1.06%) |
Sep 08, 2008 | 36.34 | 36.77 | 36.08 | 36.49 | 8,792,983 | +1.48(+4.23%) |
Sep 05, 2008 | 34.83 | 35.12 | 34.31 | 35.01 | 0 | -0.04(-0.12%) |
Sep 04, 2008 | 35.49 | 35.66 | 34.75 | 35.06 | 5,967,072 | -1.19(-3.28%) |
Sep 03, 2008 | 36.07 | 36.41 | 35.96 | 36.25 | 3,059,467 | +0.04(+0.11%) |
Sep 02, 2008 | 36.50 | 36.76 | 36.05 | 36.20 | 3,926,977 | -0.11(-0.29%) |
Aug 29, 2008 | 36.41 | 36.48 | 36.21 | 36.31 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 36.13 | 36.41 | 35.95 | 36.30 | 3,875,119 | +0.47(+1.30%) |
Aug 27, 2008 | 35.57 | 35.98 | 35.44 | 35.83 | 2,668,910 | +0.28(+0.78%) |
Aug 26, 2008 | 35.56 | 35.67 | 35.28 | 35.55 | 2,026,179 | +0.06(+0.16%) |
Aug 25, 2008 | 35.43 | 35.98 | 35.40 | 35.50 | 2,748,270 | +0.14(+0.40%) |
Aug 22, 2008 | 35.35 | 35.64 | 35.31 | 35.36 | 0 | +0.21(+0.60%) |
Aug 21, 2008 | 34.76 | 35.32 | 34.73 | 35.14 | 3,027,931 | -0.55(-1.54%) |
Aug 20, 2008 | 35.37 | 35.76 | 35.28 | 35.69 | 3,505,455 | +0.04(+0.10%) |
Aug 19, 2008 | 35.54 | 35.76 | 35.34 | 35.66 | 5,790,619 | -0.93(-2.55%) |
Aug 18, 2008 | 36.79 | 36.99 | 36.54 | 36.59 | 3,703,528 | -0.29(-0.79%) |
Aug 15, 2008 | 36.51 | 36.90 | 36.49 | 36.88 | 0 | -0.25(-0.68%) |
Aug 14, 2008 | 36.54 | 37.34 | 36.54 | 37.13 | 3,392,983 | +0.04(+0.11%) |
Aug 13, 2008 | 36.91 | 37.09 | 36.49 | 37.09 | 5,885,508 | -0.67(-1.78%) |
Aug 12, 2008 | 38.03 | 38.10 | 37.44 | 37.76 | 4,340,931 | -0.38(-1.00%) |
Aug 11, 2008 | 37.96 | 38.36 | 37.79 | 38.15 | 6,182,624 | +0.09(+0.23%) |
Aug 08, 2008 | 37.44 | 38.20 | 37.41 | 38.06 | 3,285,637 | +0.28(+0.74%) |
Aug 07, 2008 | 37.79 | 37.93 | 37.54 | 37.78 | 5,515,253 | -0.47(-1.22%) |
Aug 06, 2008 | 38.29 | 38.46 | 38.12 | 38.24 | 2,353,680 | -0.51(-1.31%) |
Aug 05, 2008 | 38.31 | 38.90 | 38.15 | 38.75 | 5,451,300 | +1.17(+3.12%) |
Aug 04, 2008 | 37.53 | 37.93 | 37.26 | 37.58 | 4,516,502 | -0.71(-1.86%) |
Aug 01, 2008 | 38.40 | 38.55 | 37.63 | 38.29 | 5,858,232 | +0.23(+0.59%) |
Jul 31, 2008 | 38.21 | 38.65 | 38.00 | 38.06 | 3,639,733 | -0.70(-1.80%) |
Jul 30, 2008 | 38.54 | 39.00 | 38.13 | 38.76 | 7,875,151 | +0.78(+2.07%) |
Jul 29, 2008 | 37.98 | 38.07 | 37.08 | 37.98 | 5,410,293 | +0.42(+1.13%) |
Jul 28, 2008 | 38.06 | 38.19 | 37.30 | 37.55 | 3,630,022 | -0.35(-0.91%) |
Jul 25, 2008 | 37.88 | 38.41 | 37.61 | 37.90 | 5,348,880 | +0.19(+0.50%) |
Jul 24, 2008 | 38.81 | 38.81 | 37.69 | 37.71 | 5,030,455 | -0.90(-2.33%) |
Jul 23, 2008 | 38.52 | 38.88 | 38.01 | 38.61 | 9,546,602 | +0.64(+1.69%) |
Jul 22, 2008 | 36.77 | 38.09 | 36.67 | 37.97 | 4,190,234 | +0.69(+1.86%) |
Jul 21, 2008 | 37.88 | 37.93 | 37.09 | 37.27 | 8,115,486 | +0.85(+2.34%) |
Jul 18, 2008 | 36.46 | 36.61 | 35.96 | 36.42 | 8,783,978 | +0.78(+2.19%) |
Jul 17, 2008 | 35.87 | 36.02 | 34.95 | 35.64 | 9,548,876 | +0.97(+2.79%) |
Jul 16, 2008 | 32.76 | 34.74 | 32.72 | 34.67 | 12,309,335 | +1.49(+4.49%) |
Jul 15, 2008 | 32.74 | 33.88 | 32.44 | 33.18 | 11,631,947 | -0.60(-1.78%) |
Jul 14, 2008 | 34.64 | 34.67 | 33.66 | 33.78 | 6,863,753 | -0.16(-0.46%) |
Jul 11, 2008 | 34.11 | 34.42 | 33.51 | 33.94 | 9,691,769 | -0.96(-2.76%) |
Jul 10, 2008 | 34.84 | 34.98 | 34.34 | 34.90 | 5,025,105 | +0.12(+0.36%) |
Jul 09, 2008 | 35.54 | 35.69 | 34.69 | 34.78 | 6,166,941 | -0.26(-0.75%) |
Jul 08, 2008 | 34.45 | 35.17 | 34.14 | 35.04 | 8,552,506 | +0.32(+0.92%) |
Jul 07, 2008 | 34.98 | 35.05 | 34.34 | 34.72 | 5,761,947 | -0.32(-0.91%) |
Jul 04, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.00(+0.00%) |
Jul 03, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.41(+1.17%) |
Jul 02, 2008 | 35.47 | 35.52 | 34.55 | 34.64 | 5,582,287 | -0.28(-0.81%) |
Jul 01, 2008 | 34.54 | 34.97 | 34.15 | 34.92 | 10,465,545 | -0.47(-1.32%) |
Jun 30, 2008 | 35.77 | 35.97 | 35.32 | 35.38 | 8,013,511 | +0.07(+0.20%) |
Jun 27, 2008 | 36.21 | 36.28 | 34.97 | 35.31 | 8,177,860 | -0.64(-1.78%) |
Jun 26, 2008 | 36.31 | 36.31 | 35.86 | 35.96 | 4,917,069 | -0.77(-2.09%) |
Jun 25, 2008 | 36.82 | 37.07 | 36.67 | 36.72 | 3,066,438 | +0.25(+0.68%) |
Jun 24, 2008 | 36.36 | 36.73 | 36.10 | 36.47 | 4,075,682 | +0.01(+0.03%) |
Jun 23, 2008 | 36.58 | 36.69 | 36.26 | 36.46 | 3,012,671 | +0.03(+0.09%) |
Jun 20, 2008 | 36.36 | 36.59 | 36.18 | 36.43 | 4,756,709 | -0.52(-1.41%) |
Jun 19, 2008 | 36.85 | 37.03 | 36.60 | 36.95 | 3,218,516 | -0.10(-0.27%) |
Jun 18, 2008 | 36.84 | 37.17 | 36.80 | 37.05 | 4,226,001 | -0.20(-0.53%) |
Jun 17, 2008 | 37.72 | 37.74 | 37.20 | 37.25 | 4,879,022 | -0.13(-0.36%) |
Jun 16, 2008 | 37.12 | 37.58 | 37.08 | 37.39 | 2,565,836 | +0.28(+0.75%) |
Jun 13, 2008 | 36.82 | 37.15 | 36.71 | 37.11 | 3,175,153 | +0.01(+0.02%) |
Jun 12, 2008 | 36.62 | 37.26 | 36.62 | 37.10 | 4,683,801 | +0.19(+0.53%) |
Jun 11, 2008 | 37.40 | 37.47 | 36.91 | 36.91 | 5,660,882 | -0.82(-2.18%) |
Jun 10, 2008 | 37.79 | 38.01 | 37.64 | 37.73 | 4,945,384 | -0.16(-0.43%) |
Jun 09, 2008 | 38.39 | 38.39 | 37.60 | 37.89 | 4,191,251 | -0.11(-0.28%) |
Jun 06, 2008 | 38.34 | 38.43 | 37.96 | 37.99 | 3,849,679 | -0.99(-2.54%) |
Jun 05, 2008 | 38.86 | 39.03 | 38.70 | 38.99 | 2,435,865 | +0.48(+1.26%) |
Jun 04, 2008 | 38.30 | 38.89 | 38.30 | 38.50 | 3,312,267 | +0.03(+0.07%) |
Jun 03, 2008 | 38.67 | 38.79 | 38.38 | 38.47 | 4,024,353 | -0.13(-0.33%) |
Jun 02, 2008 | 38.58 | 38.70 | 38.44 | 38.60 | 1,767,711 | -0.24(-0.63%) |
May 30, 2008 | 39.03 | 39.13 | 38.78 | 38.85 | 940,000 | +0.05(+0.13%) |
May 29, 2008 | 38.52 | 38.94 | 38.47 | 38.80 | 2,528,395 | +0.06(+0.14%) |
May 28, 2008 | 39.07 | 39.08 | 38.54 | 38.74 | 2,504,457 | -0.08(-0.20%) |
May 27, 2008 | 38.54 | 38.89 | 38.45 | 38.82 | 1,657,297 | +0.02(+0.06%) |
May 26, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 1,952,079 | -0.25(-0.64%) |
May 22, 2008 | 38.87 | 39.25 | 38.70 | 39.05 | 2,014,741 | +0.35(+0.89%) |
May 21, 2008 | 39.12 | 39.30 | 38.69 | 38.70 | 3,313,361 | -1.02(-2.57%) |
May 20, 2008 | 40.09 | 40.10 | 39.54 | 39.72 | 2,628,775 | -0.36(-0.90%) |
May 19, 2008 | 40.12 | 40.35 | 40.00 | 40.08 | 1,956,744 | -0.11(-0.28%) |
May 16, 2008 | 40.12 | 40.34 | 40.06 | 40.19 | 1,572,711 | +0.03(+0.07%) |
May 15, 2008 | 39.83 | 40.21 | 39.79 | 40.16 | 1,520,927 | +0.30(+0.74%) |
May 14, 2008 | 39.92 | 40.11 | 39.85 | 39.87 | 2,337,420 | -0.28(-0.69%) |
May 13, 2008 | 40.23 | 40.28 | 39.97 | 40.14 | 3,318,984 | +0.16(+0.39%) |
May 12, 2008 | 39.90 | 40.09 | 39.69 | 39.99 | 3,349,959 | +1.20(+3.10%) |
May 09, 2008 | 38.71 | 39.03 | 38.64 | 38.78 | 2,417,331 | -0.92(-2.31%) |
May 08, 2008 | 39.94 | 40.01 | 39.59 | 39.70 | 2,512,168 | +0.21(+0.53%) |
May 07, 2008 | 39.99 | 40.06 | 39.43 | 39.49 | 3,475,954 | -0.76(-1.89%) |
May 06, 2008 | 39.76 | 40.28 | 39.62 | 40.25 | 3,710,307 | +0.05(+0.13%) |
May 05, 2008 | 40.44 | 40.58 | 40.01 | 40.20 | 1,456,557 | -0.24(-0.59%) |
May 02, 2008 | 40.67 | 40.67 | 40.32 | 40.44 | 2,515,482 | +0.06(+0.14%) |
May 01, 2008 | 39.77 | 40.49 | 39.70 | 40.39 | 3,145,549 | +0.35(+0.88%) |
Apr 30, 2008 | 40.14 | 40.53 | 40.04 | 40.04 | 3,687,895 | +0.48(+1.21%) |
Apr 29, 2008 | 39.68 | 39.71 | 39.41 | 39.56 | 1,291,296 | -0.05(-0.12%) |
Apr 28, 2008 | 39.76 | 39.87 | 39.55 | 39.60 | 1,768,173 | +0.03(+0.08%) |
Apr 25, 2008 | 39.36 | 39.65 | 39.29 | 39.57 | 3,017,505 | +0.46(+1.17%) |
Apr 24, 2008 | 38.51 | 39.30 | 38.40 | 39.12 | 6,730,719 | +0.39(+1.00%) |
Apr 23, 2008 | 38.50 | 38.81 | 38.28 | 38.73 | 3,176,220 | -0.18(-0.47%) |
Apr 22, 2008 | 38.90 | 39.05 | 38.67 | 38.91 | 2,743,945 | -0.03(-0.08%) |
Apr 21, 2008 | 38.72 | 39.01 | 38.54 | 38.94 | 2,878,043 | -0.20(-0.51%) |
Apr 18, 2008 | 39.45 | 39.48 | 39.14 | 39.14 | 2,470,778 | +0.14(+0.35%) |
Apr 17, 2008 | 38.71 | 39.13 | 38.49 | 39.00 | 1,941,420 | +0.22(+0.56%) |
Apr 16, 2008 | 38.37 | 38.90 | 38.37 | 38.79 | 2,319,983 | +0.51(+1.33%) |
Apr 15, 2008 | 38.27 | 38.31 | 38.00 | 38.28 | 2,041,004 | -0.14(-0.36%) |
Apr 14, 2008 | 38.57 | 38.65 | 38.33 | 38.42 | 2,065,606 | -0.30(-0.79%) |
Apr 11, 2008 | 38.65 | 38.94 | 38.60 | 38.72 | 3,313,374 | -0.28(-0.71%) |
Apr 10, 2008 | 38.82 | 39.31 | 38.68 | 39.00 | 2,033,246 | +0.15(+0.38%) |
Apr 09, 2008 | 39.19 | 39.24 | 38.76 | 38.85 | 4,311,253 | +0.06(+0.14%) |
Apr 08, 2008 | 38.74 | 38.93 | 38.55 | 38.80 | 2,224,893 | -0.33(-0.85%) |
Apr 07, 2008 | 39.43 | 39.44 | 39.07 | 39.13 | 1,289,516 | +0.03(+0.08%) |
Apr 04, 2008 | 39.12 | 39.37 | 38.90 | 39.10 | 1,178,519 | -0.30(-0.75%) |
Apr 03, 2008 | 39.06 | 39.57 | 38.94 | 39.39 | 2,281,940 | +0.11(+0.28%) |
Apr 02, 2008 | 39.49 | 39.67 | 39.25 | 39.28 | 2,574,290 | -0.32(-0.82%) |
Apr 01, 2008 | 38.79 | 39.72 | 38.77 | 39.60 | 5,438,738 | +1.64(+4.31%) |
Mar 31, 2008 | 37.90 | 38.26 | 37.83 | 37.97 | 2,057,941 | +0.53(+1.40%) |
Mar 28, 2008 | 37.79 | 37.91 | 37.40 | 37.44 | 2,077,877 | -0.23(-0.61%) |
Mar 27, 2008 | 38.47 | 38.47 | 37.60 | 37.67 | 2,586,381 | +0.12(+0.31%) |
Mar 26, 2008 | 37.64 | 37.76 | 37.39 | 37.56 | 2,240,652 | -0.68(-1.79%) |
Mar 25, 2008 | 38.30 | 38.46 | 37.98 | 38.24 | 4,524,862 | +0.50(+1.32%) |
Mar 24, 2008 | 37.85 | 38.33 | 37.43 | 37.74 | 4,287,408 | +0.65(+1.75%) |
Mar 21, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.00(+0.00%) |
Mar 20, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.18(+0.50%) |
Mar 19, 2008 | 38.02 | 38.28 | 36.85 | 36.91 | 5,238,841 | -0.00(-0.01%) |
Mar 18, 2008 | 36.82 | 37.46 | 36.71 | 36.91 | 5,502,722 | +1.79(+5.11%) |
Mar 17, 2008 | 34.19 | 35.41 | 34.18 | 35.12 | 5,944,547 | -0.41(-1.14%) |
Mar 14, 2008 | 37.02 | 37.02 | 35.18 | 35.52 | 6,108,235 | -1.20(-3.27%) |
Mar 13, 2008 | 36.27 | 36.85 | 35.97 | 36.72 | 3,644,589 | -0.00(-0.01%) |
Mar 12, 2008 | 37.04 | 37.33 | 36.67 | 36.73 | 4,355,964 | -0.45(-1.20%) |
Mar 11, 2008 | 37.27 | 37.42 | 36.33 | 37.17 | 7,364,716 | +1.65(+4.65%) |
Mar 10, 2008 | 36.13 | 36.25 | 35.44 | 35.52 | 4,431,250 | +0.36(+1.04%) |
Mar 07, 2008 | 35.27 | 35.85 | 34.80 | 35.16 | 4,005,251 | -0.14(-0.39%) |
Mar 06, 2008 | 35.74 | 36.21 | 35.22 | 35.30 | 2,541,542 | -0.73(-2.02%) |
Mar 05, 2008 | 35.76 | 36.40 | 35.68 | 36.02 | 3,272,665 | +0.52(+1.47%) |
Mar 04, 2008 | 35.03 | 35.59 | 34.83 | 35.50 | 5,995,599 | -0.88(-2.42%) |
Mar 03, 2008 | 35.96 | 36.61 | 35.81 | 36.38 | 8,314,399 | +1.67(+4.81%) |
Feb 29, 2008 | 35.00 | 35.29 | 34.37 | 34.71 | 5,520,343 | -1.01(-2.83%) |
Feb 28, 2008 | 36.18 | 36.24 | 35.68 | 35.72 | 2,994,681 | -0.68(-1.88%) |
Feb 27, 2008 | 36.23 | 36.66 | 36.18 | 36.41 | 2,741,951 | -0.07(-0.19%) |
Feb 26, 2008 | 35.97 | 36.62 | 35.97 | 36.48 | 6,035,502 | +1.19(+3.36%) |
Feb 25, 2008 | 34.96 | 35.39 | 34.70 | 35.29 | 4,662,080 | +0.59(+1.69%) |
Feb 22, 2008 | 34.71 | 34.74 | 34.01 | 34.70 | 3,509,846 | +0.98(+2.90%) |
Feb 21, 2008 | 34.26 | 34.31 | 33.67 | 33.73 | 2,879,045 | -0.08(-0.23%) |
Feb 20, 2008 | 33.27 | 34.02 | 33.17 | 33.81 | 3,892,487 | -0.13(-0.39%) |
Feb 19, 2008 | 34.54 | 34.60 | 33.80 | 33.94 | 3,495,524 | +0.60(+1.78%) |
Feb 18, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 2,587,784 | -0.38(-1.12%) |
Feb 14, 2008 | 34.09 | 34.29 | 33.69 | 33.72 | 3,234,617 | -0.32(-0.94%) |
Feb 13, 2008 | 34.07 | 34.17 | 33.68 | 34.04 | 3,613,857 | +0.50(+1.49%) |
Feb 12, 2008 | 33.33 | 33.75 | 33.16 | 33.54 | 4,972,708 | +1.32(+4.09%) |
Feb 11, 2008 | 32.50 | 32.55 | 31.95 | 32.22 | 4,826,793 | -0.73(-2.23%) |
Feb 08, 2008 | 32.54 | 33.20 | 32.54 | 32.96 | 3,721,379 | -0.14(-0.43%) |
Feb 07, 2008 | 33.13 | 33.41 | 32.66 | 33.10 | 5,557,833 | -0.13(-0.40%) |
Feb 06, 2008 | 33.71 | 33.93 | 33.22 | 33.23 | 4,084,251 | -0.92(-2.70%) |
Feb 05, 2008 | 34.32 | 34.86 | 34.11 | 34.16 | 4,085,636 | -1.08(-3.06%) |
Feb 04, 2008 | 35.52 | 35.54 | 35.14 | 35.24 | 2,740,624 | -0.36(-1.02%) |
Feb 01, 2008 | 35.10 | 35.66 | 34.65 | 35.60 | 4,072,896 | +0.86(+2.47%) |
Jan 31, 2008 | 33.24 | 35.00 | 33.17 | 34.74 | 5,434,719 | -0.01(-0.03%) |
Jan 30, 2008 | 34.47 | 35.33 | 34.43 | 34.75 | 8,550,070 | -0.52(-1.46%) |
Jan 29, 2008 | 34.98 | 35.29 | 34.76 | 35.27 | 2,895,400 | +0.36(+1.04%) |
Jan 28, 2008 | 34.49 | 34.91 | 34.19 | 34.90 | 2,526,034 | -0.02(-0.05%) |
Jan 25, 2008 | 35.80 | 35.85 | 34.77 | 34.92 | 5,801,407 | -0.64(-1.79%) |
Jan 24, 2008 | 35.17 | 35.71 | 34.98 | 35.56 | 5,491,723 | +0.21(+0.60%) |
Jan 23, 2008 | 33.37 | 35.38 | 33.35 | 35.35 | 8,828,620 | +1.62(+4.80%) |
Jan 22, 2008 | 32.67 | 33.91 | 32.49 | 33.73 | 10,956,203 | -0.66(-1.91%) |
Jan 21, 2008 | 34.94 | 35.27 | 33.96 | 34.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.94 | 35.27 | 33.96 | 34.38 | 6,900,459 | +0.34(+0.99%) |
Jan 17, 2008 | 35.02 | 35.17 | 33.99 | 34.05 | 7,422,617 | -0.30(-0.89%) |
Jan 16, 2008 | 34.35 | 34.78 | 34.02 | 34.35 | 9,895,864 | -0.66(-1.90%) |
Jan 15, 2008 | 35.62 | 35.64 | 34.97 | 35.01 | 6,765,365 | -1.61(-4.40%) |
Jan 14, 2008 | 36.68 | 36.79 | 36.51 | 36.62 | 3,732,530 | -0.08(-0.23%) |
Jan 11, 2008 | 36.62 | 37.01 | 36.39 | 36.71 | 5,737,599 | -0.56(-1.51%) |
Jan 10, 2008 | 36.55 | 37.78 | 36.39 | 37.27 | 7,829,235 | -0.00(-0.01%) |
Jan 09, 2008 | 37.53 | 37.57 | 36.70 | 37.27 | 10,896,023 | +0.09(+0.25%) |
Jan 08, 2008 | 37.89 | 38.12 | 37.14 | 37.18 | 3,656,717 | -0.72(-1.90%) |
Jan 07, 2008 | 37.81 | 38.10 | 37.65 | 37.90 | 3,009,746 | +0.42(+1.12%) |
Jan 04, 2008 | 38.10 | 38.11 | 37.44 | 37.48 | 4,178,776 | -0.54(-1.42%) |
Jan 03, 2008 | 37.94 | 38.31 | 37.93 | 38.02 | 1,909,009 | -0.01(-0.02%) |
Jan 02, 2008 | 38.64 | 38.68 | 37.94 | 38.03 | 3,471,359 | -0.59(-1.52%) |