Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.99 | 12.99 | 11.99 | 12.09 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.14 | 13.55 | 12.77 | 13.27 | 14,347,218 | +0.65(+5.12%) |
Feb 25, 2009 | 13.01 | 13.07 | 12.08 | 12.62 | 13,891,196 | -0.77(-5.74%) |
Feb 24, 2009 | 12.04 | 13.46 | 11.89 | 13.39 | 13,301,377 | +1.19(+9.71%) |
Feb 23, 2009 | 13.50 | 13.65 | 12.20 | 12.20 | 10,647,300 | -1.04(-7.86%) |
Feb 20, 2009 | 12.78 | 13.51 | 12.40 | 13.24 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.28 | 14.39 | 12.89 | 12.99 | 11,294,478 | -1.19(-8.41%) |
Feb 18, 2009 | 14.10 | 14.36 | 13.57 | 14.18 | 10,879,124 | +0.43(+3.13%) |
Feb 17, 2009 | 14.44 | 14.82 | 13.73 | 13.75 | 12,972,627 | -1.50(-9.84%) |
Feb 13, 2009 | 15.36 | 15.85 | 15.19 | 15.25 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.82 | 15.56 | 14.71 | 15.46 | 9,966,863 | -0.17(-1.10%) |
Feb 11, 2009 | 14.90 | 15.74 | 14.82 | 15.64 | 9,056,870 | +0.88(+5.99%) |
Feb 10, 2009 | 15.86 | 16.03 | 14.67 | 14.75 | 14,408,892 | -1.28(-7.98%) |
Feb 09, 2009 | 16.42 | 16.61 | 15.82 | 16.03 | 7,486,065 | -0.27(-1.67%) |
Feb 06, 2009 | 15.82 | 16.48 | 15.30 | 16.30 | 0 | +0.80(+5.19%) |
Feb 05, 2009 | 15.36 | 16.05 | 15.12 | 15.50 | 10,532,072 | -0.02(-0.14%) |
Feb 04, 2009 | 15.79 | 16.16 | 15.33 | 15.52 | 8,546,481 | -0.19(-1.23%) |
Feb 03, 2009 | 14.91 | 16.00 | 14.85 | 15.72 | 9,681,457 | +0.70(+4.69%) |
Feb 02, 2009 | 15.18 | 15.61 | 14.64 | 15.01 | 12,946,739 | -0.55(-3.55%) |
Jan 30, 2009 | 16.00 | 16.68 | 15.18 | 15.56 | 0 | -1.31(-7.79%) |
Jan 29, 2009 | 17.06 | 17.92 | 16.52 | 16.88 | 22,083,602 | -4.41(-20.72%) |
Jan 28, 2009 | 20.74 | 21.49 | 19.92 | 21.29 | 9,911,501 | +1.74(+8.89%) |
Jan 27, 2009 | 18.91 | 19.58 | 18.58 | 19.55 | 6,785,688 | +0.91(+4.89%) |
Jan 26, 2009 | 19.03 | 19.72 | 18.21 | 18.64 | 7,286,443 | -0.49(-2.55%) |
Jan 23, 2009 | 18.10 | 19.29 | 17.82 | 19.13 | 7,912,667 | +0.15(+0.79%) |
Jan 22, 2009 | 19.61 | 19.90 | 18.49 | 18.98 | 9,965,532 | -1.24(-6.11%) |
Jan 21, 2009 | 19.67 | 20.36 | 18.71 | 20.21 | 10,169,279 | +1.52(+8.11%) |
Jan 20, 2009 | 19.88 | 20.87 | 18.65 | 18.70 | 12,685,968 | -1.97(-9.52%) |
Jan 16, 2009 | 20.77 | 21.29 | 20.15 | 20.66 | 0 | +0.39(+1.95%) |
Jan 15, 2009 | 20.24 | 20.99 | 19.05 | 20.27 | 11,230,819 | +0.06(+0.28%) |
Jan 14, 2009 | 20.60 | 20.90 | 20.01 | 20.21 | 9,460,267 | -1.06(-5.00%) |
Jan 13, 2009 | 21.09 | 21.58 | 20.75 | 21.27 | 8,763,508 | -0.14(-0.64%) |
Jan 12, 2009 | 21.70 | 22.03 | 21.16 | 21.41 | 7,775,936 | -0.18(-0.83%) |
Jan 09, 2009 | 22.24 | 22.41 | 21.48 | 21.59 | 4,707,335 | -0.60(-2.72%) |
Jan 08, 2009 | 21.53 | 22.37 | 21.32 | 22.19 | 5,191,064 | +0.58(+2.69%) |
Jan 07, 2009 | 22.50 | 22.75 | 21.47 | 21.61 | 7,076,331 | -1.33(-5.79%) |
Jan 06, 2009 | 22.93 | 23.43 | 22.59 | 22.94 | 7,343,874 | -0.45(-1.93%) |
Jan 05, 2009 | 23.67 | 23.87 | 22.70 | 23.39 | 7,461,774 | -0.50(-2.07%) |
Jan 02, 2009 | 23.53 | 24.06 | 22.55 | 23.89 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 22.95 | 23.67 | 22.73 | 23.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.95 | 23.67 | 22.73 | 23.53 | 5,317,284 | +0.61(+2.66%) |
Dec 30, 2008 | 22.04 | 22.97 | 22.04 | 22.92 | 4,565,338 | +0.92(+4.18%) |
Dec 29, 2008 | 22.22 | 22.23 | 21.55 | 22.00 | 4,349,867 | -0.15(-0.68%) |
Dec 26, 2008 | 21.25 | 22.40 | 21.25 | 22.15 | 0 | +0.99(+4.68%) |
Dec 24, 2008 | 21.75 | 21.75 | 20.77 | 21.16 | 2,101,513 | -0.05(-0.24%) |
Dec 23, 2008 | 21.62 | 22.18 | 21.04 | 21.21 | 6,146,337 | -0.09(-0.44%) |
Dec 22, 2008 | 22.88 | 22.88 | 20.77 | 21.30 | 7,285,971 | -1.58(-6.91%) |
Dec 19, 2008 | 21.74 | 23.17 | 21.04 | 22.88 | 11,277,147 | +1.38(+6.41%) |
Dec 18, 2008 | 21.71 | 22.47 | 21.26 | 21.50 | 8,942,094 | +0.09(+0.44%) |
Dec 17, 2008 | 21.22 | 21.98 | 20.69 | 21.41 | 9,812,585 | -0.16(-0.73%) |
Dec 16, 2008 | 18.81 | 21.66 | 18.80 | 21.57 | 11,433,443 | +3.10(+16.76%) |
Dec 15, 2008 | 19.07 | 19.68 | 18.06 | 18.47 | 7,181,537 | -1.03(-5.30%) |
Dec 12, 2008 | 18.11 | 19.64 | 18.11 | 19.51 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.05 | 19.95 | 18.68 | 18.87 | 8,838,914 | -0.45(-2.34%) |
Dec 10, 2008 | 19.17 | 19.55 | 18.82 | 19.32 | 7,694,732 | +0.34(+1.78%) |
Dec 09, 2008 | 19.00 | 20.08 | 18.80 | 18.98 | 8,439,993 | -0.50(-2.54%) |
Dec 08, 2008 | 19.97 | 20.52 | 18.68 | 19.48 | 8,940,889 | +0.06(+0.33%) |
Dec 05, 2008 | 16.96 | 19.50 | 16.94 | 19.41 | 0 | +2.10(+12.11%) |
Dec 04, 2008 | 16.45 | 18.32 | 16.31 | 17.32 | 8,314,729 | +0.40(+2.38%) |
Dec 03, 2008 | 16.05 | 17.04 | 15.44 | 16.91 | 9,765,235 | -0.11(-0.67%) |
Dec 02, 2008 | 15.90 | 17.14 | 15.35 | 17.03 | 9,327,220 | +1.51(+9.72%) |
Dec 01, 2008 | 17.71 | 17.93 | 15.44 | 15.52 | 10,482,932 | -2.75(-15.06%) |
Nov 28, 2008 | 17.41 | 18.32 | 17.23 | 18.27 | 3,514,786 | +1.02(+5.91%) |
Nov 26, 2008 | 16.79 | 17.32 | 15.91 | 17.25 | 7,605,226 | -0.24(-1.36%) |
Nov 25, 2008 | 17.80 | 17.80 | 16.43 | 17.49 | 10,487,212 | -0.08(-0.45%) |
Nov 24, 2008 | 15.74 | 17.60 | 14.84 | 17.57 | 12,329,596 | +2.11(+13.66%) |
Nov 21, 2008 | 13.39 | 15.56 | 13.01 | 15.46 | 14,601,599 | +2.46(+18.90%) |
Nov 20, 2008 | 14.19 | 15.19 | 12.73 | 13.00 | 16,991,020 | -1.29(-9.05%) |
Nov 19, 2008 | 17.68 | 17.91 | 14.09 | 14.29 | 13,562,210 | -3.66(-20.40%) |
Nov 18, 2008 | 18.18 | 18.49 | 16.91 | 17.96 | 9,532,551 | -0.10(-0.56%) |
Nov 17, 2008 | 19.29 | 19.30 | 17.97 | 18.06 | 8,783,416 | -1.39(-7.13%) |
Nov 14, 2008 | 20.64 | 20.77 | 18.77 | 19.44 | 0 | -1.59(-7.58%) |
Nov 13, 2008 | 17.44 | 21.40 | 17.15 | 21.04 | 12,143,043 | +3.75(+21.69%) |
Nov 12, 2008 | 18.17 | 18.48 | 17.22 | 17.29 | 8,698,487 | -1.19(-6.45%) |
Nov 11, 2008 | 18.09 | 18.92 | 17.62 | 18.48 | 5,795,140 | +0.06(+0.31%) |
Nov 10, 2008 | 19.56 | 20.01 | 18.04 | 18.42 | 5,010,354 | -0.89(-4.61%) |
Nov 07, 2008 | 18.81 | 19.38 | 18.48 | 19.31 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.75 | 20.33 | 18.52 | 18.67 | 8,494,165 | -1.28(-6.41%) |
Nov 05, 2008 | 20.77 | 21.38 | 19.86 | 19.95 | 6,784,495 | -1.24(-5.83%) |
Nov 04, 2008 | 20.71 | 22.11 | 20.42 | 21.19 | 7,696,154 | +0.78(+3.84%) |
Nov 03, 2008 | 18.94 | 20.69 | 18.48 | 20.41 | 8,470,111 | +1.45(+7.65%) |
Oct 31, 2008 | 17.68 | 18.97 | 17.62 | 18.95 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.13 | 18.62 | 17.25 | 17.75 | 8,935,697 | -0.33(-1.83%) |
Oct 29, 2008 | 18.30 | 19.02 | 17.56 | 18.09 | 10,306,763 | +0.04(+0.20%) |
Oct 28, 2008 | 17.45 | 18.30 | 16.02 | 18.05 | 12,570,155 | +0.52(+2.95%) |
Oct 27, 2008 | 18.06 | 18.20 | 17.32 | 17.53 | 8,722,347 | -0.80(-4.39%) |
Oct 24, 2008 | 17.95 | 18.75 | 17.15 | 18.34 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.11 | 21.16 | 18.34 | 19.10 | 11,227,735 | -1.18(-5.81%) |
Oct 22, 2008 | 21.98 | 22.43 | 19.90 | 20.28 | 7,986,741 | -2.67(-11.64%) |
Oct 21, 2008 | 22.12 | 23.62 | 21.37 | 22.95 | 5,985,042 | +0.44(+1.95%) |
Oct 20, 2008 | 22.85 | 23.90 | 21.17 | 22.51 | 6,890,184 | -0.17(-0.76%) |
Oct 17, 2008 | 20.57 | 22.68 | 20.19 | 22.68 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.14 | 21.22 | 19.10 | 20.95 | 10,298,818 | -0.24(-1.15%) |
Oct 15, 2008 | 22.90 | 23.26 | 21.02 | 21.20 | 7,802,036 | -2.41(-10.22%) |
Oct 14, 2008 | 23.97 | 24.74 | 22.50 | 23.61 | 10,079,395 | +0.46(+1.99%) |
Oct 13, 2008 | 20.71 | 24.08 | 20.11 | 23.15 | 9,715,805 | +3.79(+19.55%) |
Oct 10, 2008 | 19.03 | 19.92 | 16.80 | 19.36 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.33 | 23.49 | 19.75 | 19.75 | 14,275,894 | -1.77(-8.21%) |
Oct 08, 2008 | 27.01 | 27.77 | 20.62 | 21.52 | 17,678,246 | -5.78(-21.18%) |
Oct 07, 2008 | 30.24 | 30.53 | 27.30 | 27.30 | 7,108,988 | -2.94(-9.71%) |
Oct 06, 2008 | 29.81 | 33.76 | 28.77 | 30.24 | 5,912,380 | -0.27(-0.89%) |
Oct 03, 2008 | 30.79 | 31.67 | 29.84 | 30.51 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.63 | 31.80 | 30.04 | 30.25 | 4,404,588 | -1.36(-4.30%) |
Oct 01, 2008 | 32.81 | 32.81 | 30.06 | 31.60 | 5,824,092 | -1.52(-4.60%) |
Sep 30, 2008 | 31.39 | 33.94 | 30.24 | 33.13 | 7,315,001 | +2.17(+7.01%) |
Sep 29, 2008 | 33.04 | 33.51 | 29.71 | 30.96 | 6,667,243 | -2.32(-6.97%) |
Sep 26, 2008 | 32.06 | 33.59 | 31.94 | 33.28 | 0 | +0.68(+2.09%) |
Sep 25, 2008 | 32.24 | 33.67 | 32.08 | 32.59 | 4,848,600 | +0.51(+1.59%) |
Sep 24, 2008 | 32.36 | 32.78 | 30.89 | 32.08 | 3,783,778 | -0.09(-0.29%) |
Sep 23, 2008 | 32.63 | 33.13 | 31.95 | 32.18 | 3,934,230 | +0.38(+1.20%) |
Sep 22, 2008 | 34.47 | 34.48 | 31.71 | 31.80 | 6,498,804 | -2.35(-6.88%) |
Sep 19, 2008 | 33.48 | 34.44 | 32.23 | 34.15 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.51 | 33.15 | 30.16 | 33.15 | 14,955,196 | +2.37(+7.70%) |
Sep 17, 2008 | 31.91 | 32.98 | 30.72 | 30.78 | 14,958,177 | -1.97(-6.01%) |
Sep 16, 2008 | 31.46 | 32.77 | 31.42 | 32.74 | 14,704,464 | +0.87(+2.73%) |
Sep 15, 2008 | 32.00 | 33.72 | 31.75 | 31.88 | 13,949,505 | -0.61(-1.88%) |
Sep 12, 2008 | 32.39 | 32.82 | 32.29 | 32.49 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.32 | 33.11 | 32.12 | 32.88 | 8,225,379 | +0.19(+0.59%) |
Sep 10, 2008 | 32.88 | 33.10 | 32.22 | 32.69 | 7,642,905 | +0.23(+0.71%) |
Sep 09, 2008 | 33.13 | 33.64 | 32.46 | 32.46 | 7,712,414 | -0.93(-2.78%) |
Sep 08, 2008 | 33.04 | 33.40 | 32.41 | 33.38 | 9,423,068 | +1.01(+3.11%) |
Sep 05, 2008 | 31.93 | 32.43 | 31.60 | 32.38 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.38 | 32.55 | 31.97 | 32.03 | 5,996,639 | -0.68(-2.09%) |
Sep 03, 2008 | 32.32 | 32.80 | 32.20 | 32.71 | 5,730,084 | +0.24(+0.75%) |
Sep 02, 2008 | 32.77 | 32.97 | 32.13 | 32.46 | 6,404,364 | +0.05(+0.16%) |
Aug 29, 2008 | 32.40 | 32.87 | 32.34 | 32.41 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.49 | 32.77 | 32.19 | 32.75 | 6,296,556 | +0.48(+1.49%) |
Aug 27, 2008 | 32.07 | 32.32 | 31.75 | 32.27 | 5,558,585 | -0.11(-0.33%) |
Aug 26, 2008 | 32.46 | 32.59 | 31.96 | 32.38 | 4,839,543 | -0.20(-0.62%) |
Aug 25, 2008 | 33.12 | 33.21 | 32.55 | 32.58 | 3,882,221 | -0.56(-1.69%) |
Aug 22, 2008 | 32.60 | 33.18 | 32.39 | 33.14 | 0 | +0.78(+2.42%) |
Aug 21, 2008 | 32.26 | 32.54 | 32.03 | 32.36 | 3,720,428 | -0.19(-0.60%) |
Aug 20, 2008 | 32.45 | 32.62 | 31.96 | 32.55 | 5,936,547 | +0.16(+0.49%) |
Aug 19, 2008 | 32.49 | 32.58 | 32.11 | 32.39 | 6,508,784 | -0.35(-1.07%) |
Aug 18, 2008 | 33.21 | 33.21 | 32.68 | 32.74 | 6,433,451 | -0.43(-1.30%) |
Aug 15, 2008 | 32.88 | 33.23 | 32.69 | 33.18 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.15 | 32.92 | 32.15 | 32.74 | 6,376,935 | +0.17(+0.53%) |
Aug 13, 2008 | 32.72 | 32.95 | 32.20 | 32.56 | 7,490,097 | -0.41(-1.24%) |
Aug 12, 2008 | 33.01 | 33.41 | 32.75 | 32.97 | 7,327,755 | -0.47(-1.40%) |
Aug 11, 2008 | 33.53 | 33.90 | 33.16 | 33.44 | 7,425,897 | -0.09(-0.28%) |
Aug 08, 2008 | 32.82 | 33.62 | 32.73 | 33.53 | 7,175,411 | +0.71(+2.17%) |
Aug 07, 2008 | 33.48 | 33.48 | 32.66 | 32.82 | 7,374,815 | -0.69(-2.06%) |
Aug 06, 2008 | 34.30 | 34.30 | 33.33 | 33.51 | 6,483,294 | -0.29(-0.85%) |
Aug 05, 2008 | 33.41 | 33.94 | 33.23 | 33.80 | 8,428,760 | +0.79(+2.39%) |
Aug 04, 2008 | 32.89 | 33.30 | 32.65 | 33.01 | 5,986,890 | +0.00(+0.00%) |
Aug 01, 2008 | 33.10 | 33.21 | 32.57 | 33.01 | 5,757,129 | -0.19(-0.56%) |
Jul 31, 2008 | 33.06 | 33.73 | 33.02 | 33.20 | 6,169,961 | -0.27(-0.79%) |
Jul 30, 2008 | 33.33 | 33.94 | 32.95 | 33.46 | 7,467,986 | +0.42(+1.28%) |
Jul 29, 2008 | 33.04 | 33.07 | 32.19 | 33.04 | 8,825,803 | +0.84(+2.61%) |
Jul 28, 2008 | 32.58 | 32.99 | 32.14 | 32.20 | 6,683,338 | -0.54(-1.65%) |
Jul 25, 2008 | 32.65 | 33.31 | 32.51 | 32.74 | 6,209,324 | +0.17(+0.53%) |
Jul 24, 2008 | 31.88 | 34.16 | 31.70 | 32.56 | 9,889,491 | -0.60(-1.80%) |
Jul 23, 2008 | 32.86 | 33.58 | 32.62 | 33.16 | 9,779,408 | +0.40(+1.23%) |
Jul 22, 2008 | 31.26 | 32.82 | 31.14 | 32.76 | 8,442,581 | +0.92(+2.89%) |
Jul 21, 2008 | 32.32 | 32.43 | 31.70 | 31.84 | 5,931,836 | -0.55(-1.69%) |
Jul 18, 2008 | 32.23 | 32.53 | 31.61 | 32.39 | 7,551,318 | +0.08(+0.24%) |
Jul 17, 2008 | 32.47 | 32.72 | 31.65 | 32.31 | 9,143,203 | +0.11(+0.36%) |
Jul 16, 2008 | 30.86 | 32.24 | 30.58 | 32.19 | 8,207,457 | +1.42(+4.62%) |
Jul 15, 2008 | 30.96 | 31.76 | 30.53 | 30.77 | 8,637,114 | -0.50(-1.58%) |
Jul 14, 2008 | 32.03 | 32.28 | 31.21 | 31.26 | 8,727,348 | -0.45(-1.40%) |
Jul 11, 2008 | 31.94 | 32.36 | 31.38 | 31.71 | 8,836,300 | -0.54(-1.67%) |
Jul 10, 2008 | 32.62 | 32.71 | 31.91 | 32.25 | 10,497,082 | -0.66(-2.01%) |
Jul 09, 2008 | 33.81 | 33.84 | 32.86 | 32.91 | 8,868,411 | -0.92(-2.72%) |
Jul 08, 2008 | 33.16 | 33.89 | 32.99 | 33.83 | 9,427,062 | +0.62(+1.88%) |
Jul 07, 2008 | 33.89 | 34.25 | 33.02 | 33.20 | 6,202,815 | -0.55(-1.64%) |
Jul 04, 2008 | 33.78 | 34.19 | 33.58 | 33.76 | 4,658,551 | +0.00(+0.00%) |
Jul 03, 2008 | 33.78 | 34.19 | 33.58 | 33.76 | 4,658,551 | +0.19(+0.58%) |
Jul 02, 2008 | 33.41 | 33.79 | 33.18 | 33.56 | 6,868,912 | +0.34(+1.02%) |
Jul 01, 2008 | 32.54 | 33.28 | 32.50 | 33.23 | 7,053,125 | +0.48(+1.47%) |
Jun 30, 2008 | 33.41 | 33.49 | 32.67 | 32.74 | 8,122,242 | -0.67(-2.00%) |
Jun 27, 2008 | 33.63 | 33.77 | 33.33 | 33.41 | 6,995,819 | -0.14(-0.43%) |
Jun 26, 2008 | 33.82 | 34.29 | 33.51 | 33.56 | 7,312,443 | -0.60(-1.75%) |
Jun 25, 2008 | 34.07 | 34.60 | 34.02 | 34.15 | 6,282,972 | +0.06(+0.19%) |
Jun 24, 2008 | 33.97 | 34.43 | 33.83 | 34.09 | 5,616,726 | -0.07(-0.21%) |
Jun 23, 2008 | 34.50 | 34.68 | 34.12 | 34.16 | 5,574,789 | -0.24(-0.69%) |
Jun 20, 2008 | 34.81 | 35.11 | 34.32 | 34.40 | 9,667,041 | -0.55(-1.56%) |
Jun 19, 2008 | 34.90 | 35.31 | 34.55 | 34.94 | 6,535,611 | -0.11(-0.31%) |
Jun 18, 2008 | 35.39 | 35.45 | 34.80 | 35.05 | 6,358,060 | -0.42(-1.17%) |
Jun 17, 2008 | 35.98 | 36.06 | 35.47 | 35.47 | 5,270,915 | -0.34(-0.94%) |
Jun 16, 2008 | 35.67 | 35.96 | 35.40 | 35.80 | 4,328,273 | -0.03(-0.08%) |
Jun 13, 2008 | 35.96 | 36.05 | 35.27 | 35.83 | 6,574,119 | +0.08(+0.22%) |
Jun 12, 2008 | 35.68 | 36.25 | 35.45 | 35.75 | 5,887,849 | +0.34(+0.95%) |
Jun 11, 2008 | 36.05 | 36.05 | 35.40 | 35.42 | 6,443,060 | -0.63(-1.75%) |
Jun 10, 2008 | 36.41 | 36.48 | 35.66 | 36.05 | 5,219,620 | +0.04(+0.10%) |
Jun 09, 2008 | 36.03 | 36.33 | 35.70 | 36.01 | 4,798,104 | +0.08(+0.22%) |
Jun 06, 2008 | 36.36 | 36.56 | 35.87 | 35.93 | 7,154,281 | -0.80(-2.17%) |
Jun 05, 2008 | 36.41 | 36.78 | 36.19 | 36.73 | 7,664,400 | +0.55(+1.53%) |
Jun 04, 2008 | 36.16 | 36.57 | 36.01 | 36.18 | 6,322,877 | -0.15(-0.42%) |
Jun 03, 2008 | 36.72 | 36.85 | 36.01 | 36.33 | 7,486,574 | -0.27(-0.73%) |
Jun 02, 2008 | 36.29 | 36.68 | 36.19 | 36.59 | 5,780,400 | +0.01(+0.02%) |
May 30, 2008 | 36.81 | 36.88 | 36.41 | 36.59 | 5,427,164 | -0.21(-0.57%) |
May 29, 2008 | 36.16 | 37.03 | 36.13 | 36.80 | 6,290,615 | +0.57(+1.57%) |
May 28, 2008 | 36.22 | 36.27 | 35.87 | 36.23 | 6,535,010 | +0.04(+0.12%) |
May 27, 2008 | 35.94 | 36.39 | 35.80 | 36.18 | 5,610,562 | +0.33(+0.92%) |
May 26, 2008 | 36.02 | 36.14 | 35.76 | 35.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.02 | 36.14 | 35.76 | 35.85 | 5,261,537 | -0.20(-0.56%) |
May 22, 2008 | 35.51 | 36.09 | 35.38 | 36.06 | 4,547,234 | +0.52(+1.48%) |
May 21, 2008 | 35.77 | 36.13 | 35.50 | 35.53 | 4,650,126 | -0.22(-0.62%) |
May 20, 2008 | 35.72 | 35.91 | 35.67 | 35.75 | 4,262,373 | -0.21(-0.58%) |
May 19, 2008 | 35.90 | 36.16 | 35.84 | 35.96 | 5,216,862 | +0.00(+0.00%) |
May 16, 2008 | 36.23 | 36.23 | 35.77 | 35.96 | 6,072,261 | -0.33(-0.91%) |
May 15, 2008 | 36.02 | 36.37 | 35.71 | 36.29 | 3,237,249 | +0.23(+0.64%) |
May 14, 2008 | 35.96 | 36.28 | 35.90 | 36.06 | 4,707,217 | +0.37(+1.05%) |
May 13, 2008 | 35.86 | 35.89 | 35.45 | 35.69 | 4,988,302 | +0.00(+0.00%) |
May 12, 2008 | 35.49 | 35.74 | 35.23 | 35.69 | 3,979,988 | +0.22(+0.63%) |
May 09, 2008 | 35.24 | 35.60 | 35.09 | 35.47 | 6,831,727 | -0.06(-0.16%) |
May 08, 2008 | 35.95 | 36.02 | 35.00 | 35.52 | 8,519,207 | -0.19(-0.54%) |
May 07, 2008 | 36.67 | 36.67 | 35.59 | 35.72 | 6,618,812 | -1.01(-2.74%) |
May 06, 2008 | 36.37 | 36.80 | 36.28 | 36.72 | 5,033,461 | +0.00(+0.00%) |
May 05, 2008 | 37.28 | 37.28 | 36.59 | 36.72 | 4,599,343 | -0.55(-1.46%) |
May 02, 2008 | 37.35 | 37.46 | 36.99 | 37.27 | 3,945,260 | +0.18(+0.48%) |
May 01, 2008 | 36.06 | 37.34 | 36.06 | 37.09 | 6,343,348 | +0.92(+2.54%) |
Apr 30, 2008 | 36.39 | 36.69 | 36.06 | 36.17 | 5,399,979 | -0.22(-0.59%) |
Apr 29, 2008 | 35.96 | 36.49 | 35.83 | 36.39 | 5,478,108 | +0.36(+1.00%) |
Apr 28, 2008 | 35.77 | 36.27 | 35.77 | 36.03 | 4,639,444 | +0.11(+0.30%) |
Apr 25, 2008 | 36.06 | 36.14 | 35.41 | 35.92 | 5,046,729 | +0.06(+0.16%) |
Apr 24, 2008 | 34.55 | 36.07 | 34.55 | 35.86 | 8,317,766 | +0.93(+2.65%) |
Apr 23, 2008 | 35.92 | 35.98 | 34.62 | 34.94 | 6,996,540 | -0.29(-0.84%) |
Apr 22, 2008 | 35.53 | 35.63 | 35.08 | 35.23 | 4,347,720 | -0.38(-1.07%) |
Apr 21, 2008 | 35.90 | 35.93 | 35.42 | 35.61 | 4,680,936 | -0.42(-1.18%) |
Apr 18, 2008 | 36.35 | 36.35 | 35.88 | 36.03 | 7,552,863 | +0.22(+0.60%) |
Apr 17, 2008 | 35.34 | 35.99 | 35.34 | 35.82 | 4,134,520 | +0.29(+0.83%) |
Apr 16, 2008 | 35.09 | 35.55 | 34.98 | 35.52 | 5,595,366 | +0.65(+1.87%) |
Apr 15, 2008 | 34.51 | 34.89 | 34.24 | 34.87 | 3,972,837 | +0.50(+1.46%) |
Apr 14, 2008 | 34.54 | 34.56 | 34.19 | 34.37 | 3,612,713 | -0.25(-0.73%) |
Apr 11, 2008 | 34.42 | 35.19 | 34.42 | 34.62 | 4,165,362 | -0.28(-0.80%) |
Apr 10, 2008 | 34.71 | 35.14 | 34.45 | 34.90 | 3,711,004 | +0.12(+0.35%) |
Apr 09, 2008 | 34.98 | 35.16 | 34.70 | 34.78 | 3,444,009 | -0.20(-0.57%) |
Apr 08, 2008 | 35.27 | 35.31 | 34.88 | 34.98 | 3,536,580 | -0.55(-1.54%) |
Apr 07, 2008 | 35.57 | 35.74 | 35.07 | 35.52 | 3,917,832 | +0.34(+0.98%) |
Apr 04, 2008 | 35.31 | 35.59 | 34.99 | 35.18 | 4,622,758 | -0.14(-0.41%) |
Apr 03, 2008 | 35.52 | 35.69 | 35.15 | 35.32 | 4,339,362 | -0.47(-1.30%) |
Apr 02, 2008 | 35.72 | 36.14 | 35.58 | 35.79 | 5,102,452 | +0.04(+0.10%) |
Apr 01, 2008 | 35.05 | 35.83 | 34.88 | 35.75 | 6,790,606 | +1.24(+3.58%) |
Mar 31, 2008 | 34.09 | 34.83 | 34.09 | 34.52 | 4,111,088 | +0.35(+1.03%) |
Mar 28, 2008 | 34.63 | 34.94 | 34.11 | 34.17 | 3,632,240 | -0.36(-1.04%) |
Mar 27, 2008 | 35.52 | 35.52 | 34.42 | 34.53 | 6,093,915 | +0.30(+0.88%) |
Mar 26, 2008 | 34.34 | 34.63 | 34.15 | 34.22 | 4,297,331 | -0.37(-1.08%) |
Mar 25, 2008 | 34.35 | 34.81 | 33.94 | 34.60 | 4,630,783 | +0.11(+0.33%) |
Mar 24, 2008 | 34.81 | 35.41 | 34.22 | 34.48 | 6,260,790 | -0.11(-0.33%) |
Mar 21, 2008 | 33.66 | 34.68 | 33.41 | 34.60 | 7,417,691 | +0.00(+0.00%) |
Mar 20, 2008 | 33.66 | 34.68 | 33.58 | 34.60 | 7,417,691 | +1.19(+3.55%) |
Mar 19, 2008 | 34.53 | 35.01 | 33.40 | 33.41 | 9,303,095 | -1.02(-2.96%) |
Mar 18, 2008 | 33.30 | 34.48 | 33.26 | 34.43 | 8,927,116 | +1.41(+4.29%) |
Mar 17, 2008 | 32.00 | 33.45 | 32.00 | 33.02 | 7,302,331 | +0.17(+0.50%) |
Mar 14, 2008 | 33.89 | 33.97 | 32.64 | 32.85 | 6,514,035 | -0.90(-2.68%) |
Mar 13, 2008 | 32.99 | 33.92 | 32.82 | 33.76 | 7,906,408 | +0.21(+0.62%) |
Mar 12, 2008 | 34.76 | 34.76 | 33.54 | 33.55 | 6,891,866 | -1.29(-3.71%) |
Mar 11, 2008 | 34.59 | 35.01 | 33.95 | 34.84 | 6,088,829 | +1.08(+3.19%) |
Mar 10, 2008 | 33.74 | 34.19 | 33.48 | 33.76 | 6,777,223 | -0.01(-0.04%) |
Mar 07, 2008 | 33.43 | 34.25 | 33.20 | 33.78 | 5,948,669 | +0.23(+0.69%) |
Mar 06, 2008 | 34.07 | 34.22 | 33.53 | 33.55 | 4,913,495 | -0.75(-2.18%) |
Mar 05, 2008 | 34.48 | 34.94 | 33.95 | 34.30 | 5,628,932 | -0.14(-0.42%) |
Mar 04, 2008 | 34.28 | 34.57 | 33.91 | 34.44 | 6,608,858 | +0.08(+0.23%) |