Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.11 | 18.71 | 18.05 | 18.30 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 18.79 | 19.14 | 18.56 | 18.60 | 24,408,936 | -0.48(-2.52%) |
Feb 25, 2009 | 18.95 | 19.36 | 18.66 | 19.08 | 22,566,372 | -0.04(-0.20%) |
Feb 24, 2009 | 18.70 | 19.21 | 18.37 | 19.12 | 23,814,990 | +0.68(+3.67%) |
Feb 23, 2009 | 19.32 | 19.33 | 18.38 | 18.44 | 21,205,232 | -0.69(-3.62%) |
Feb 20, 2009 | 18.87 | 19.31 | 18.82 | 19.13 | 19,750,376 | -0.45(-2.31%) |
Feb 19, 2009 | 19.92 | 20.07 | 19.53 | 19.59 | 23,447,424 | +0.16(+0.81%) |
Feb 18, 2009 | 19.40 | 19.53 | 19.04 | 19.43 | 20,442,434 | -0.62(-3.09%) |
Feb 17, 2009 | 20.06 | 20.28 | 19.82 | 20.05 | 18,915,806 | -0.87(-4.17%) |
Feb 13, 2009 | 21.10 | 21.23 | 20.80 | 20.92 | 12,026,303 | -0.23(-1.11%) |
Feb 12, 2009 | 20.44 | 21.16 | 20.22 | 21.16 | 14,553,054 | +0.34(+1.63%) |
Feb 11, 2009 | 21.06 | 21.14 | 20.58 | 20.82 | 13,035,820 | +0.08(+0.37%) |
Feb 10, 2009 | 21.54 | 21.79 | 20.57 | 20.74 | 15,742,611 | -0.95(-4.38%) |
Feb 09, 2009 | 21.92 | 21.98 | 21.55 | 21.69 | 10,801,362 | -0.04(-0.18%) |
Feb 06, 2009 | 21.19 | 21.91 | 21.16 | 21.73 | 15,692,367 | +0.62(+2.92%) |
Feb 05, 2009 | 20.62 | 21.22 | 20.40 | 21.11 | 14,601,870 | +0.60(+2.93%) |
Feb 04, 2009 | 20.75 | 21.05 | 20.33 | 20.51 | 16,816,762 | +0.33(+1.66%) |
Feb 03, 2009 | 19.55 | 20.28 | 19.16 | 20.18 | 20,172,838 | +0.34(+1.73%) |
Feb 02, 2009 | 19.64 | 19.94 | 19.61 | 19.84 | 13,999,134 | -0.43(-2.12%) |
Jan 30, 2009 | 20.49 | 20.61 | 20.16 | 20.26 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.34 | 20.57 | 20.13 | 20.25 | 18,518,192 | -0.48(-2.32%) |
Jan 28, 2009 | 21.06 | 21.13 | 20.57 | 20.73 | 16,759,968 | +0.19(+0.91%) |
Jan 27, 2009 | 20.41 | 20.78 | 20.12 | 20.55 | 13,001,408 | +0.17(+0.84%) |
Jan 26, 2009 | 19.84 | 20.51 | 19.76 | 20.37 | 18,453,330 | +0.92(+4.71%) |
Jan 23, 2009 | 18.76 | 19.61 | 18.57 | 19.46 | 27,168,740 | -0.31(-1.59%) |
Jan 22, 2009 | 19.40 | 20.06 | 19.32 | 19.77 | 19,363,930 | -0.31(-1.54%) |
Jan 21, 2009 | 19.09 | 20.11 | 19.06 | 20.08 | 30,368,172 | +0.39(+1.99%) |
Jan 20, 2009 | 19.96 | 20.23 | 19.61 | 19.69 | 22,754,094 | -1.40(-6.65%) |
Jan 16, 2009 | 21.39 | 21.41 | 20.55 | 21.10 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.64 | 20.84 | 20.04 | 20.76 | 18,343,858 | +0.15(+0.72%) |
Jan 14, 2009 | 20.74 | 20.88 | 20.09 | 20.61 | 30,108,320 | -0.97(-4.49%) |
Jan 13, 2009 | 21.17 | 21.65 | 21.17 | 21.58 | 15,203,607 | -0.23(-1.05%) |
Jan 12, 2009 | 21.93 | 22.05 | 21.61 | 21.81 | 14,022,345 | -0.68(-3.03%) |
Jan 09, 2009 | 22.84 | 22.86 | 22.36 | 22.49 | 10,438,991 | -0.80(-3.44%) |
Jan 08, 2009 | 23.05 | 23.32 | 22.61 | 23.29 | 10,039,087 | +0.64(+2.84%) |
Jan 07, 2009 | 22.88 | 23.01 | 22.50 | 22.65 | 14,071,216 | -0.76(-3.24%) |
Jan 06, 2009 | 23.33 | 23.72 | 23.15 | 23.40 | 20,756,656 | +0.01(+0.04%) |
Jan 05, 2009 | 23.02 | 23.78 | 23.02 | 23.39 | 14,755,973 | +0.28(+1.20%) |
Jan 02, 2009 | 22.43 | 23.20 | 22.41 | 23.12 | 0 | +0.82(+3.66%) |
Jan 01, 2009 | 21.83 | 22.47 | 21.76 | 22.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.83 | 22.47 | 21.76 | 22.30 | 9,751,690 | +0.44(+2.01%) |
Dec 30, 2008 | 21.52 | 21.86 | 21.47 | 21.86 | 11,238,009 | +0.24(+1.10%) |
Dec 29, 2008 | 21.48 | 21.73 | 21.20 | 21.62 | 11,587,017 | +0.42(+1.96%) |
Dec 26, 2008 | 21.08 | 21.25 | 21.01 | 21.21 | 4,018,957 | +0.13(+0.63%) |
Dec 24, 2008 | 21.18 | 21.18 | 20.94 | 21.08 | 3,858,135 | -0.29(-1.34%) |
Dec 23, 2008 | 21.71 | 21.78 | 21.18 | 21.36 | 8,335,630 | -0.06(-0.29%) |
Dec 22, 2008 | 21.83 | 21.83 | 21.12 | 21.42 | 11,360,665 | -0.11(-0.51%) |
Dec 19, 2008 | 21.46 | 22.08 | 21.42 | 21.53 | 14,390,973 | -0.63(-2.84%) |
Dec 18, 2008 | 23.10 | 23.41 | 21.96 | 22.16 | 17,571,966 | -1.50(-6.33%) |
Dec 17, 2008 | 23.60 | 23.91 | 23.29 | 23.66 | 17,646,094 | +0.12(+0.51%) |
Dec 16, 2008 | 22.87 | 23.57 | 22.77 | 23.54 | 16,131,961 | +0.76(+3.33%) |
Dec 15, 2008 | 22.94 | 23.08 | 22.38 | 22.78 | 13,202,654 | +0.34(+1.51%) |
Dec 12, 2008 | 21.84 | 22.60 | 21.72 | 22.45 | 15,016,322 | -0.05(-0.21%) |
Dec 11, 2008 | 22.57 | 23.27 | 22.28 | 22.49 | 16,872,064 | +0.46(+2.10%) |
Dec 10, 2008 | 22.08 | 22.29 | 21.67 | 22.03 | 15,277,222 | +0.17(+0.76%) |
Dec 09, 2008 | 21.83 | 22.52 | 21.63 | 21.86 | 11,440,524 | -0.07(-0.33%) |
Dec 08, 2008 | 21.14 | 22.18 | 21.03 | 21.93 | 24,721,468 | +1.17(+5.63%) |
Dec 05, 2008 | 20.31 | 20.91 | 19.82 | 20.77 | 22,511,414 | +0.09(+0.44%) |
Dec 04, 2008 | 21.03 | 21.75 | 20.52 | 20.68 | 18,797,466 | -0.95(-4.41%) |
Dec 03, 2008 | 21.10 | 21.70 | 20.80 | 21.63 | 15,913,163 | -0.26(-1.20%) |
Dec 02, 2008 | 21.81 | 22.08 | 21.27 | 21.89 | 16,672,726 | +1.10(+5.30%) |
Dec 01, 2008 | 21.93 | 22.01 | 20.76 | 20.79 | 17,038,992 | -2.44(-10.52%) |
Nov 28, 2008 | 23.04 | 23.23 | 22.76 | 23.23 | 5,340,454 | +0.15(+0.66%) |
Nov 26, 2008 | 21.86 | 23.11 | 21.76 | 23.08 | 12,771,424 | +0.46(+2.05%) |
Nov 25, 2008 | 23.26 | 23.37 | 22.32 | 22.62 | 23,254,358 | +0.60(+2.73%) |
Nov 24, 2008 | 21.32 | 22.51 | 21.05 | 22.02 | 19,324,710 | +1.34(+6.46%) |
Nov 21, 2008 | 20.12 | 20.76 | 19.21 | 20.68 | 20,439,056 | +1.80(+9.55%) |
Nov 20, 2008 | 20.18 | 20.37 | 18.82 | 18.88 | 24,964,454 | -1.82(-8.81%) |
Nov 19, 2008 | 21.81 | 22.11 | 20.68 | 20.70 | 13,835,651 | -1.02(-4.68%) |
Nov 18, 2008 | 21.32 | 21.97 | 21.02 | 21.72 | 14,462,406 | +0.82(+3.93%) |
Nov 17, 2008 | 21.20 | 21.64 | 20.80 | 20.89 | 12,411,622 | -0.05(-0.25%) |
Nov 14, 2008 | 21.06 | 21.94 | 20.54 | 20.95 | 16,852,018 | -0.34(-1.59%) |
Nov 13, 2008 | 19.83 | 21.31 | 19.16 | 21.29 | 31,630,716 | +1.18(+5.89%) |
Nov 12, 2008 | 21.20 | 21.35 | 19.92 | 20.10 | 21,883,476 | -2.36(-10.49%) |
Nov 11, 2008 | 22.66 | 22.90 | 22.00 | 22.46 | 13,574,078 | -0.81(-3.49%) |
Nov 10, 2008 | 23.96 | 24.04 | 22.77 | 23.27 | 13,548,422 | -0.34(-1.45%) |
Nov 07, 2008 | 23.14 | 23.78 | 22.90 | 23.61 | 19,297,252 | +1.20(+5.34%) |
Nov 06, 2008 | 23.02 | 23.36 | 22.10 | 22.42 | 20,402,218 | -0.94(-4.02%) |
Nov 05, 2008 | 23.86 | 24.54 | 23.34 | 23.36 | 13,744,612 | -1.10(-4.51%) |
Nov 04, 2008 | 23.86 | 24.57 | 23.73 | 24.46 | 14,790,662 | +1.33(+5.76%) |
Nov 03, 2008 | 22.90 | 23.33 | 22.77 | 23.13 | 14,867,442 | -0.59(-2.47%) |
Oct 31, 2008 | 22.98 | 24.20 | 22.65 | 23.71 | 17,634,250 | +0.06(+0.24%) |
Oct 30, 2008 | 23.42 | 23.83 | 22.48 | 23.66 | 21,654,558 | +0.18(+0.77%) |
Oct 29, 2008 | 22.73 | 24.14 | 22.57 | 23.48 | 27,773,280 | +1.28(+5.76%) |
Oct 28, 2008 | 21.36 | 22.26 | 20.08 | 22.20 | 22,726,748 | +3.04(+15.87%) |
Oct 27, 2008 | 18.97 | 20.15 | 18.86 | 19.16 | 21,154,196 | -1.16(-5.73%) |
Oct 24, 2008 | 18.67 | 20.66 | 18.63 | 20.32 | 27,517,056 | -1.18(-5.48%) |
Oct 23, 2008 | 20.36 | 21.73 | 20.04 | 21.50 | 27,583,040 | +0.86(+4.18%) |
Oct 22, 2008 | 21.13 | 21.22 | 20.26 | 20.64 | 25,604,344 | -1.92(-8.50%) |
Oct 21, 2008 | 22.77 | 23.35 | 22.20 | 22.56 | 19,300,262 | -1.75(-7.19%) |
Oct 20, 2008 | 22.89 | 24.32 | 22.60 | 24.30 | 26,999,704 | +3.16(+14.97%) |
Oct 17, 2008 | 20.22 | 22.53 | 20.18 | 21.14 | 22,636,838 | -0.07(-0.32%) |
Oct 16, 2008 | 20.26 | 21.27 | 19.24 | 21.20 | 28,419,124 | +1.47(+7.45%) |
Oct 15, 2008 | 21.61 | 21.71 | 19.73 | 19.74 | 20,040,600 | -2.55(-11.45%) |
Oct 14, 2008 | 22.84 | 23.19 | 21.44 | 22.29 | 28,671,680 | +0.10(+0.45%) |
Oct 13, 2008 | 19.80 | 22.19 | 19.54 | 22.19 | 23,167,174 | +2.84(+14.67%) |
Oct 10, 2008 | 18.42 | 20.06 | 17.93 | 19.35 | 41,076,288 | -0.07(-0.37%) |
Oct 09, 2008 | 21.20 | 21.37 | 19.10 | 19.42 | 28,589,070 | -1.91(-8.95%) |
Oct 08, 2008 | 21.52 | 22.03 | 20.38 | 21.33 | 27,188,826 | +0.13(+0.63%) |
Oct 07, 2008 | 22.73 | 22.81 | 21.20 | 21.20 | 21,489,516 | -0.59(-2.69%) |
Oct 06, 2008 | 22.34 | 22.35 | 20.45 | 21.78 | 29,634,700 | -1.00(-4.40%) |
Oct 03, 2008 | 22.74 | 23.91 | 22.58 | 22.78 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.37 | 23.41 | 22.44 | 22.45 | 15,859,256 | -1.47(-6.15%) |
Oct 01, 2008 | 23.81 | 24.26 | 23.16 | 23.92 | 15,305,401 | -0.02(-0.10%) |
Sep 30, 2008 | 23.66 | 24.18 | 23.60 | 23.94 | 16,524,615 | +0.49(+2.10%) |
Sep 29, 2008 | 24.83 | 24.86 | 23.07 | 23.45 | 17,005,240 | -2.58(-9.92%) |
Sep 26, 2008 | 25.89 | 26.05 | 25.48 | 26.03 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 25.95 | 26.58 | 25.87 | 26.41 | 11,668,835 | +0.86(+3.36%) |
Sep 24, 2008 | 25.93 | 25.95 | 25.51 | 25.55 | 9,666,372 | -0.27(-1.04%) |
Sep 23, 2008 | 26.26 | 26.53 | 25.51 | 25.81 | 13,811,009 | -0.51(-1.92%) |
Sep 22, 2008 | 26.70 | 27.05 | 26.23 | 26.32 | 16,178,204 | +0.29(+1.12%) |
Sep 19, 2008 | 25.51 | 26.12 | 25.05 | 26.03 | 0 | +1.47(+6.01%) |
Sep 18, 2008 | 24.75 | 24.98 | 23.64 | 24.55 | 26,304,126 | +0.02(+0.10%) |
Sep 17, 2008 | 24.42 | 25.21 | 23.90 | 24.53 | 24,203,728 | -0.43(-1.74%) |
Sep 16, 2008 | 24.10 | 25.03 | 24.01 | 24.96 | 21,232,588 | +0.19(+0.75%) |
Sep 15, 2008 | 25.07 | 25.48 | 24.67 | 24.78 | 16,089,571 | -1.36(-5.22%) |
Sep 12, 2008 | 25.69 | 26.19 | 25.53 | 26.14 | 13,369,361 | +0.65(+2.56%) |
Sep 11, 2008 | 25.32 | 25.50 | 24.91 | 25.49 | 14,334,846 | -0.03(-0.13%) |
Sep 10, 2008 | 25.41 | 25.68 | 25.16 | 25.52 | 15,969,637 | +0.52(+2.08%) |
Sep 09, 2008 | 25.78 | 25.85 | 24.98 | 25.00 | 15,686,610 | -0.95(-3.66%) |
Sep 08, 2008 | 26.12 | 26.21 | 25.69 | 25.95 | 13,537,185 | +0.17(+0.67%) |
Sep 05, 2008 | 25.92 | 26.00 | 25.23 | 25.78 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.32 | 26.56 | 25.59 | 25.89 | 24,643,672 | -0.09(-0.33%) |
Sep 03, 2008 | 26.13 | 26.14 | 25.58 | 25.98 | 15,641,499 | +0.21(+0.80%) |
Sep 02, 2008 | 26.17 | 26.28 | 25.77 | 25.77 | 18,931,414 | -1.73(-6.28%) |
Aug 29, 2008 | 27.68 | 27.74 | 27.42 | 27.50 | 6,685,243 | +0.00(+0.00%) |
Aug 28, 2008 | 27.80 | 27.89 | 27.24 | 27.50 | 10,197,993 | -0.26(-0.95%) |
Aug 27, 2008 | 27.63 | 27.81 | 27.51 | 27.76 | 7,883,432 | +0.61(+2.25%) |
Aug 26, 2008 | 26.86 | 27.35 | 26.84 | 27.15 | 12,500,601 | +0.05(+0.18%) |
Aug 25, 2008 | 27.21 | 27.50 | 26.99 | 27.10 | 5,738,047 | -0.16(-0.59%) |
Aug 22, 2008 | 27.33 | 27.57 | 27.11 | 27.26 | 9,393,576 | -0.60(-2.16%) |
Aug 21, 2008 | 27.60 | 27.99 | 27.20 | 27.87 | 18,985,278 | +0.45(+1.65%) |
Aug 20, 2008 | 27.32 | 27.50 | 27.05 | 27.41 | 19,997,494 | +0.00(+0.02%) |
Aug 19, 2008 | 27.22 | 27.45 | 26.99 | 27.41 | 17,538,960 | -0.04(-0.14%) |
Aug 18, 2008 | 27.89 | 27.92 | 27.36 | 27.45 | 12,858,595 | +0.00(+0.00%) |
Aug 15, 2008 | 27.74 | 27.76 | 27.35 | 27.45 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.16 | 28.46 | 27.78 | 28.07 | 10,933,413 | -0.35(-1.24%) |
Aug 13, 2008 | 28.04 | 28.57 | 27.91 | 28.42 | 16,988,854 | -0.67(-2.30%) |
Aug 12, 2008 | 29.18 | 29.29 | 28.90 | 29.09 | 10,826,584 | +0.35(+1.21%) |
Aug 11, 2008 | 28.96 | 28.96 | 28.41 | 28.74 | 9,069,491 | +0.11(+0.37%) |
Aug 08, 2008 | 28.41 | 28.84 | 28.30 | 28.64 | 11,856,074 | -0.63(-2.15%) |
Aug 07, 2008 | 29.76 | 29.82 | 29.23 | 29.27 | 10,462,544 | -0.12(-0.41%) |
Aug 06, 2008 | 29.05 | 29.40 | 28.97 | 29.39 | 12,289,282 | +0.65(+2.26%) |
Aug 05, 2008 | 28.67 | 28.78 | 28.43 | 28.74 | 12,787,524 | +0.01(+0.05%) |
Aug 04, 2008 | 29.70 | 29.70 | 28.63 | 28.72 | 9,711,506 | -0.48(-1.63%) |
Aug 01, 2008 | 29.51 | 29.55 | 29.14 | 29.20 | 13,369,149 | -0.11(-0.39%) |
Jul 31, 2008 | 29.52 | 29.68 | 29.23 | 29.32 | 15,518,931 | -0.31(-1.05%) |
Jul 30, 2008 | 28.90 | 29.63 | 28.80 | 29.63 | 22,622,746 | +0.88(+3.07%) |
Jul 29, 2008 | 28.74 | 29.53 | 28.62 | 28.74 | 19,509,662 | -0.74(-2.52%) |
Jul 28, 2008 | 29.77 | 29.77 | 29.38 | 29.49 | 10,363,961 | +0.11(+0.37%) |
Jul 25, 2008 | 29.53 | 29.73 | 29.21 | 29.38 | 9,196,961 | +0.31(+1.07%) |
Jul 24, 2008 | 29.25 | 29.55 | 28.89 | 29.07 | 10,954,880 | -0.50(-1.68%) |
Jul 23, 2008 | 30.05 | 30.06 | 29.43 | 29.56 | 12,191,593 | -0.48(-1.59%) |
Jul 22, 2008 | 30.52 | 30.52 | 29.79 | 30.04 | 12,010,206 | -0.01(-0.05%) |
Jul 21, 2008 | 29.79 | 30.11 | 29.61 | 30.06 | 9,235,334 | +0.28(+0.95%) |
Jul 18, 2008 | 29.51 | 29.92 | 29.39 | 29.77 | 9,964,786 | +0.42(+1.45%) |
Jul 17, 2008 | 29.68 | 29.87 | 29.03 | 29.35 | 13,898,970 | -0.05(-0.18%) |
Jul 16, 2008 | 29.62 | 29.66 | 29.01 | 29.40 | 13,819,558 | -0.33(-1.11%) |
Jul 15, 2008 | 30.52 | 30.61 | 29.72 | 29.73 | 10,043,297 | -0.96(-3.13%) |
Jul 14, 2008 | 30.84 | 30.94 | 30.40 | 30.69 | 8,835,140 | -0.10(-0.33%) |
Jul 11, 2008 | 31.33 | 31.35 | 30.40 | 30.79 | 11,292,031 | -0.18(-0.57%) |
Jul 10, 2008 | 30.86 | 31.00 | 30.36 | 30.97 | 11,356,402 | +0.21(+0.70%) |
Jul 09, 2008 | 31.02 | 31.49 | 30.69 | 30.75 | 10,875,886 | -0.68(-2.16%) |
Jul 08, 2008 | 31.55 | 31.58 | 31.02 | 31.43 | 9,906,622 | -0.28(-0.87%) |
Jul 07, 2008 | 31.88 | 32.30 | 31.40 | 31.71 | 14,763,090 | +0.05(+0.17%) |
Jul 04, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.38(+1.22%) |
Jul 02, 2008 | 32.39 | 32.55 | 31.25 | 31.27 | 15,802,673 | -1.25(-3.86%) |
Jul 01, 2008 | 32.88 | 32.97 | 32.13 | 32.53 | 13,655,309 | -0.67(-2.01%) |
Jun 30, 2008 | 33.00 | 33.44 | 32.93 | 33.20 | 10,466,324 | +0.85(+2.64%) |
Jun 27, 2008 | 32.26 | 32.47 | 32.07 | 32.34 | 10,993,984 | -0.08(-0.25%) |
Jun 26, 2008 | 32.94 | 33.02 | 32.29 | 32.42 | 8,759,295 | -0.42(-1.28%) |
Jun 25, 2008 | 32.81 | 33.11 | 32.22 | 32.84 | 14,266,676 | +0.74(+2.32%) |
Jun 24, 2008 | 32.10 | 32.47 | 32.02 | 32.10 | 8,434,621 | -0.38(-1.18%) |
Jun 23, 2008 | 31.92 | 32.51 | 31.91 | 32.48 | 9,523,509 | +0.34(+1.07%) |
Jun 20, 2008 | 32.31 | 32.35 | 31.83 | 32.14 | 8,417,493 | -0.03(-0.10%) |
Jun 19, 2008 | 32.92 | 33.00 | 32.07 | 32.17 | 10,043,758 | -0.55(-1.68%) |
Jun 18, 2008 | 32.65 | 32.80 | 32.42 | 32.72 | 10,301,311 | -0.54(-1.62%) |
Jun 17, 2008 | 33.26 | 33.35 | 33.05 | 33.26 | 10,537,676 | +0.39(+1.19%) |
Jun 16, 2008 | 33.07 | 33.20 | 32.81 | 32.87 | 7,599,602 | +0.23(+0.70%) |
Jun 13, 2008 | 32.43 | 32.83 | 32.33 | 32.64 | 11,478,407 | -0.35(-1.06%) |
Jun 12, 2008 | 32.98 | 33.22 | 32.88 | 32.99 | 8,265,974 | -0.36(-1.07%) |
Jun 11, 2008 | 33.65 | 33.68 | 33.21 | 33.34 | 11,345,936 | +0.66(+2.01%) |
Jun 10, 2008 | 32.64 | 33.19 | 32.31 | 32.69 | 11,545,529 | -1.00(-2.97%) |
Jun 09, 2008 | 33.77 | 33.83 | 33.29 | 33.69 | 9,233,147 | +0.82(+2.48%) |
Jun 06, 2008 | 33.37 | 33.40 | 32.69 | 32.87 | 14,243,610 | -0.25(-0.75%) |
Jun 05, 2008 | 32.37 | 33.22 | 32.37 | 33.12 | 13,144,422 | +0.91(+2.83%) |
Jun 04, 2008 | 32.70 | 32.77 | 32.21 | 32.21 | 15,160,954 | -1.29(-3.85%) |
Jun 03, 2008 | 34.02 | 34.05 | 33.42 | 33.50 | 10,712,158 | -0.39(-1.15%) |
Jun 02, 2008 | 33.71 | 34.23 | 33.69 | 33.89 | 11,807,720 | -0.71(-2.05%) |
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,112 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.34 | 34.38 | 13,116,515 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.78 | 34.30 | 34.69 | 13,289,144 | -0.41(-1.16%) |
May 27, 2008 | 35.35 | 35.38 | 34.87 | 35.10 | 9,241,353 | -0.72(-2.01%) |
May 26, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 10,481,345 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,765,559 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.85 | 36.20 | 36.27 | 16,731,631 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,615,797 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.03 | 35.69 | 35.70 | 9,265,398 | +0.01(+0.04%) |
May 16, 2008 | 35.61 | 35.71 | 35.45 | 35.68 | 11,181,250 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.06 | 34.57 | 34.96 | 10,708,945 | +0.59(+1.71%) |
May 14, 2008 | 34.62 | 34.69 | 34.34 | 34.37 | 8,665,443 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.57 | 8,966,512 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,593,927 | +0.43(+1.25%) |
May 09, 2008 | 34.46 | 34.57 | 34.12 | 34.40 | 5,693,552 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.76 | 34.38 | 34.69 | 6,026,353 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.75 | 34.32 | 34.42 | 7,065,989 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.86 | 34.18 | 34.76 | 6,971,967 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,481 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,451,675 | +0.15(+0.43%) |
May 01, 2008 | 34.60 | 34.70 | 33.91 | 34.31 | 12,626,250 | -0.42(-1.21%) |
Apr 30, 2008 | 34.70 | 35.00 | 34.58 | 34.73 | 13,882,789 | +0.29(+0.85%) |
Apr 29, 2008 | 34.33 | 34.65 | 34.19 | 34.44 | 20,100,762 | +1.53(+4.64%) |
Apr 28, 2008 | 33.11 | 33.23 | 32.77 | 32.91 | 5,961,400 | -0.10(-0.29%) |
Apr 25, 2008 | 32.95 | 33.13 | 32.70 | 33.01 | 8,204,778 | +0.65(+2.02%) |
Apr 24, 2008 | 32.38 | 32.58 | 32.04 | 32.36 | 10,144,717 | -0.63(-1.91%) |
Apr 23, 2008 | 32.84 | 33.13 | 32.54 | 32.99 | 7,441,920 | +0.14(+0.44%) |
Apr 22, 2008 | 32.80 | 32.97 | 32.69 | 32.84 | 7,943,999 | +0.20(+0.60%) |
Apr 21, 2008 | 32.72 | 32.78 | 32.45 | 32.65 | 7,585,307 | +0.10(+0.32%) |
Apr 18, 2008 | 32.37 | 32.59 | 32.23 | 32.54 | 5,950,108 | +0.31(+0.98%) |
Apr 17, 2008 | 31.60 | 32.30 | 31.55 | 32.23 | 9,266,496 | +0.12(+0.37%) |
Apr 16, 2008 | 31.49 | 32.12 | 31.43 | 32.11 | 7,954,092 | +0.87(+2.78%) |
Apr 15, 2008 | 31.21 | 31.36 | 30.96 | 31.24 | 7,622,991 | -0.07(-0.21%) |
Apr 14, 2008 | 31.31 | 31.44 | 31.12 | 31.31 | 6,414,036 | +0.46(+1.49%) |
Apr 11, 2008 | 30.83 | 31.00 | 30.70 | 30.85 | 6,576,494 | -0.14(-0.45%) |
Apr 10, 2008 | 31.02 | 31.19 | 30.78 | 30.99 | 6,533,636 | +0.01(+0.05%) |
Apr 09, 2008 | 30.91 | 31.08 | 30.78 | 30.97 | 7,805,011 | +0.51(+1.66%) |
Apr 08, 2008 | 30.32 | 30.49 | 30.18 | 30.47 | 5,127,308 | +0.19(+0.61%) |
Apr 07, 2008 | 30.39 | 30.60 | 30.13 | 30.28 | 6,436,599 | +0.23(+0.76%) |
Apr 04, 2008 | 30.06 | 30.18 | 29.92 | 30.05 | 5,054,837 | +0.23(+0.77%) |
Apr 03, 2008 | 29.87 | 30.04 | 29.73 | 29.82 | 7,645,493 | +0.07(+0.22%) |
Apr 02, 2008 | 29.14 | 29.89 | 29.09 | 29.76 | 9,410,363 | +0.46(+1.58%) |
Apr 01, 2008 | 28.80 | 29.29 | 28.75 | 29.29 | 8,360,819 | +0.35(+1.22%) |
Mar 31, 2008 | 29.01 | 29.23 | 28.73 | 28.94 | 8,500,499 | +0.35(+1.22%) |
Mar 28, 2008 | 28.73 | 29.01 | 28.51 | 28.59 | 9,199,589 | -0.35(-1.22%) |
Mar 27, 2008 | 29.90 | 29.92 | 28.82 | 28.94 | 12,190,669 | -0.62(-2.10%) |
Mar 26, 2008 | 29.10 | 29.72 | 29.06 | 29.56 | 9,308,206 | +0.10(+0.34%) |
Mar 25, 2008 | 29.30 | 29.60 | 29.01 | 29.46 | 9,626,695 | +0.52(+1.78%) |
Mar 24, 2008 | 28.72 | 29.20 | 28.44 | 28.95 | 7,494,197 | +0.37(+1.30%) |
Mar 21, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,943 | +0.00(+0.00%) |
Mar 20, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,315 | -0.09(-0.30%) |
Mar 19, 2008 | 29.77 | 29.97 | 28.66 | 28.66 | 15,514,989 | -1.55(-5.12%) |
Mar 18, 2008 | 29.85 | 30.27 | 29.73 | 30.21 | 6,947,610 | +0.61(+2.06%) |
Mar 17, 2008 | 29.65 | 29.94 | 29.12 | 29.60 | 14,048,992 | -1.05(-3.43%) |
Mar 14, 2008 | 31.27 | 31.36 | 30.41 | 30.65 | 10,581,475 | -0.61(-1.95%) |
Mar 13, 2008 | 31.26 | 31.37 | 30.97 | 31.26 | 9,125,666 | -0.20(-0.62%) |
Mar 12, 2008 | 31.59 | 31.75 | 31.40 | 31.45 | 15,226,314 | +0.07(+0.21%) |
Mar 11, 2008 | 31.45 | 31.56 | 30.82 | 31.39 | 15,002,190 | +0.61(+1.97%) |
Mar 10, 2008 | 31.14 | 31.27 | 30.56 | 30.78 | 19,489,478 | +0.31(+1.02%) |
Mar 07, 2008 | 30.53 | 30.79 | 30.13 | 30.47 | 9,488,864 | +0.05(+0.16%) |
Mar 06, 2008 | 31.03 | 31.13 | 30.36 | 30.42 | 7,931,515 | -0.95(-3.03%) |
Mar 05, 2008 | 30.83 | 31.37 | 30.77 | 31.37 | 9,103,118 | +0.79(+2.57%) |
Mar 04, 2008 | 30.19 | 30.70 | 30.13 | 30.59 | 11,094,513 | -0.25(-0.82%) |