Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.78 | 17.11 | 15.51 | 15.94 | 2,724,198 | -0.90(-5.36%) |
Nov 26, 2008 | 15.03 | 17.31 | 14.99 | 16.84 | 10,247,919 | +0.06(+0.38%) |
Nov 25, 2008 | 17.30 | 17.72 | 15.01 | 16.77 | 7,586,864 | -0.18(-1.05%) |
Nov 24, 2008 | 15.73 | 17.06 | 15.04 | 16.95 | 7,412,358 | +1.26(+8.06%) |
Nov 21, 2008 | 14.70 | 15.75 | 13.49 | 15.69 | 5,561,872 | +1.30(+9.07%) |
Nov 20, 2008 | 14.21 | 15.90 | 13.90 | 14.38 | 5,364,351 | +0.12(+0.85%) |
Nov 19, 2008 | 15.71 | 16.21 | 14.16 | 14.26 | 5,804,112 | -1.62(-10.19%) |
Nov 18, 2008 | 15.49 | 16.01 | 15.11 | 15.88 | 3,837,809 | +0.24(+1.54%) |
Nov 17, 2008 | 16.12 | 16.77 | 15.64 | 15.64 | 3,948,201 | -0.72(-4.38%) |
Nov 14, 2008 | 17.30 | 17.88 | 15.91 | 16.36 | 0 | -1.72(-9.49%) |
Nov 13, 2008 | 15.82 | 18.07 | 15.08 | 18.07 | 6,573,224 | +2.34(+14.90%) |
Nov 12, 2008 | 16.85 | 16.85 | 15.69 | 15.73 | 4,585,104 | -1.31(-7.70%) |
Nov 11, 2008 | 17.72 | 17.97 | 16.69 | 17.04 | 5,247,215 | -1.24(-6.78%) |
Nov 10, 2008 | 19.03 | 20.58 | 17.86 | 18.28 | 2,815,744 | -0.26(-1.39%) |
Nov 07, 2008 | 18.78 | 19.19 | 18.15 | 18.54 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 19.76 | 20.48 | 18.34 | 18.54 | 4,221,653 | -1.51(-7.55%) |
Nov 05, 2008 | 21.20 | 21.20 | 19.90 | 20.05 | 5,131,254 | -1.47(-6.85%) |
Nov 04, 2008 | 21.17 | 21.68 | 20.42 | 21.53 | 2,754,475 | +1.30(+6.45%) |
Nov 03, 2008 | 22.07 | 22.32 | 20.15 | 20.22 | 3,546,404 | -1.88(-8.52%) |
Oct 31, 2008 | 21.29 | 22.83 | 20.59 | 22.11 | 0 | +1.16(+5.54%) |
Oct 30, 2008 | 21.66 | 22.23 | 20.41 | 20.95 | 3,767,861 | +0.46(+2.24%) |
Oct 29, 2008 | 19.83 | 21.66 | 19.05 | 20.49 | 4,873,378 | +0.52(+2.58%) |
Oct 28, 2008 | 18.14 | 20.07 | 17.46 | 19.97 | 5,461,935 | +2.38(+13.55%) |
Oct 27, 2008 | 18.10 | 19.18 | 17.52 | 17.59 | 2,676,103 | -0.68(-3.70%) |
Oct 24, 2008 | 18.12 | 18.86 | 17.72 | 18.26 | 0 | -0.90(-4.71%) |
Oct 23, 2008 | 19.98 | 20.27 | 18.36 | 19.17 | 3,355,704 | -0.59(-2.98%) |
Oct 22, 2008 | 20.46 | 20.64 | 18.82 | 19.75 | 4,568,785 | -1.35(-6.41%) |
Oct 21, 2008 | 21.56 | 22.80 | 21.02 | 21.11 | 2,715,359 | -0.91(-4.13%) |
Oct 20, 2008 | 22.46 | 22.83 | 21.56 | 22.02 | 3,692,773 | -0.14(-0.65%) |
Oct 17, 2008 | 21.66 | 22.76 | 20.78 | 22.16 | 0 | -0.07(-0.33%) |
Oct 16, 2008 | 20.85 | 22.38 | 19.69 | 22.23 | 6,595,139 | +1.47(+7.10%) |
Oct 15, 2008 | 22.63 | 23.11 | 20.70 | 20.76 | 4,593,606 | -2.67(-11.38%) |
Oct 14, 2008 | 27.30 | 27.53 | 22.98 | 23.43 | 5,050,309 | -2.79(-10.63%) |
Oct 13, 2008 | 24.14 | 26.59 | 24.14 | 26.21 | 7,137,322 | +3.05(+13.18%) |
Oct 10, 2008 | 18.62 | 24.80 | 17.54 | 23.16 | 0 | +3.29(+16.58%) |
Oct 09, 2008 | 22.24 | 22.85 | 19.70 | 19.87 | 6,220,310 | -2.51(-11.23%) |
Oct 08, 2008 | 22.44 | 23.95 | 21.76 | 22.38 | 7,881,586 | -0.70(-3.04%) |
Oct 07, 2008 | 25.05 | 25.37 | 22.90 | 23.08 | 4,613,424 | -1.71(-6.89%) |
Oct 06, 2008 | 25.56 | 25.56 | 23.13 | 24.79 | 5,726,528 | -1.26(-4.82%) |
Oct 03, 2008 | 27.12 | 27.72 | 26.02 | 26.04 | 0 | -1.07(-3.95%) |
Oct 02, 2008 | 28.27 | 28.52 | 27.07 | 27.12 | 2,786,604 | -1.34(-4.73%) |
Oct 01, 2008 | 28.24 | 28.83 | 28.20 | 28.46 | 2,888,289 | -0.14(-0.51%) |
Sep 30, 2008 | 28.61 | 28.88 | 27.90 | 28.61 | 2,982,144 | +0.64(+2.27%) |
Sep 29, 2008 | 29.02 | 29.64 | 27.11 | 27.97 | 4,102,780 | -1.61(-5.45%) |
Sep 26, 2008 | 29.27 | 29.60 | 28.82 | 29.58 | 0 | -0.02(-0.08%) |
Sep 25, 2008 | 29.94 | 30.26 | 29.44 | 29.60 | 2,549,809 | -0.06(-0.22%) |
Sep 24, 2008 | 28.94 | 30.30 | 28.81 | 29.67 | 3,777,021 | +0.73(+2.53%) |
Sep 23, 2008 | 28.99 | 29.72 | 28.59 | 28.94 | 4,058,197 | +0.09(+0.31%) |
Sep 22, 2008 | 30.67 | 30.67 | 28.59 | 28.85 | 4,472,696 | -1.81(-5.91%) |
Sep 19, 2008 | 32.22 | 36.14 | 30.62 | 30.66 | 0 | -0.12(-0.39%) |
Sep 18, 2008 | 29.97 | 31.17 | 28.31 | 30.78 | 6,502,321 | +1.32(+4.48%) |
Sep 17, 2008 | 30.90 | 31.25 | 29.00 | 29.46 | 6,957,110 | -1.93(-6.16%) |
Sep 16, 2008 | 31.27 | 32.41 | 30.80 | 31.39 | 4,630,389 | -0.75(-2.33%) |
Sep 15, 2008 | 32.66 | 33.40 | 32.01 | 32.14 | 3,849,327 | -1.74(-5.13%) |
Sep 12, 2008 | 34.15 | 34.63 | 33.46 | 33.88 | 0 | -0.52(-1.52%) |
Sep 11, 2008 | 34.35 | 34.76 | 33.69 | 34.40 | 4,480,563 | -0.90(-2.55%) |
Sep 10, 2008 | 35.96 | 35.96 | 34.71 | 35.31 | 2,947,947 | -0.06(-0.16%) |
Sep 09, 2008 | 36.35 | 36.88 | 35.15 | 35.36 | 3,358,048 | -1.34(-3.64%) |
Sep 08, 2008 | 35.56 | 36.84 | 34.66 | 36.70 | 4,962,731 | +2.07(+5.98%) |
Sep 05, 2008 | 34.56 | 35.02 | 34.02 | 34.63 | 0 | -0.40(-1.15%) |
Sep 04, 2008 | 35.22 | 36.05 | 34.89 | 35.03 | 3,380,181 | -0.35(-0.98%) |
Sep 03, 2008 | 34.60 | 35.70 | 34.59 | 35.38 | 3,535,739 | +0.50(+1.43%) |
Sep 02, 2008 | 36.08 | 36.82 | 34.61 | 34.88 | 4,915,380 | -0.69(-1.95%) |
Aug 29, 2008 | 35.14 | 36.04 | 35.03 | 35.57 | 0 | +0.26(+0.73%) |
Aug 28, 2008 | 35.43 | 35.80 | 34.04 | 35.31 | 10,405,420 | +3.41(+10.70%) |
Aug 27, 2008 | 31.53 | 32.45 | 31.29 | 31.90 | 3,114,471 | +0.26(+0.81%) |
Aug 26, 2008 | 31.11 | 31.95 | 31.01 | 31.64 | 3,547,372 | +0.63(+2.03%) |
Aug 25, 2008 | 31.97 | 32.07 | 30.94 | 31.01 | 2,422,827 | -1.17(-3.63%) |
Aug 22, 2008 | 31.35 | 32.25 | 31.35 | 32.18 | 0 | +1.11(+3.58%) |
Aug 21, 2008 | 30.50 | 31.23 | 30.05 | 31.07 | 2,124,534 | +0.13(+0.42%) |
Aug 20, 2008 | 31.48 | 31.85 | 30.84 | 30.94 | 2,049,578 | -0.53(-1.69%) |
Aug 19, 2008 | 32.25 | 32.31 | 31.17 | 31.47 | 2,426,325 | -1.00(-3.08%) |
Aug 18, 2008 | 33.68 | 33.89 | 32.21 | 32.47 | 2,293,255 | -1.02(-3.05%) |
Aug 15, 2008 | 32.86 | 33.97 | 32.66 | 33.49 | 0 | +0.64(+1.96%) |
Aug 14, 2008 | 31.73 | 33.50 | 31.73 | 32.85 | 1,984,438 | +0.66(+2.05%) |
Aug 13, 2008 | 32.99 | 33.04 | 31.67 | 32.19 | 2,394,718 | -1.12(-3.36%) |
Aug 12, 2008 | 33.00 | 33.58 | 32.66 | 33.31 | 2,403,694 | +0.13(+0.39%) |
Aug 11, 2008 | 32.91 | 34.75 | 32.58 | 33.18 | 3,723,728 | -0.02(-0.07%) |
Aug 08, 2008 | 31.17 | 33.52 | 31.17 | 33.20 | 2,862,140 | +2.08(+6.68%) |
Aug 07, 2008 | 30.82 | 31.56 | 30.35 | 31.13 | 2,995,174 | -0.42(-1.33%) |
Aug 06, 2008 | 31.73 | 31.96 | 30.71 | 31.54 | 2,772,306 | -0.46(-1.43%) |
Aug 05, 2008 | 30.60 | 32.47 | 30.52 | 32.00 | 4,053,638 | +1.80(+5.95%) |
Aug 04, 2008 | 29.82 | 30.61 | 29.24 | 30.21 | 3,626,932 | +0.41(+1.38%) |
Aug 01, 2008 | 30.38 | 30.67 | 29.64 | 29.80 | 3,161,802 | -0.64(-2.09%) |
Jul 31, 2008 | 30.02 | 31.05 | 29.54 | 30.43 | 3,270,072 | +0.35(+1.15%) |
Jul 30, 2008 | 30.31 | 30.85 | 29.58 | 30.09 | 2,192,073 | +0.02(+0.08%) |
Jul 29, 2008 | 29.35 | 30.27 | 29.35 | 30.06 | 3,904,857 | +0.79(+2.70%) |
Jul 28, 2008 | 29.62 | 30.24 | 28.94 | 29.27 | 3,038,259 | -0.72(-2.39%) |
Jul 25, 2008 | 29.51 | 30.73 | 29.39 | 29.99 | 5,806,415 | -1.18(-3.77%) |
Jul 24, 2008 | 32.29 | 32.37 | 31.11 | 31.17 | 2,789,214 | -1.13(-3.49%) |
Jul 23, 2008 | 32.10 | 33.88 | 31.64 | 32.29 | 3,510,631 | +0.17(+0.53%) |
Jul 22, 2008 | 31.26 | 32.53 | 30.71 | 32.12 | 3,123,147 | +0.55(+1.73%) |
Jul 21, 2008 | 31.81 | 32.45 | 31.13 | 31.58 | 1,623,145 | -0.35(-1.08%) |
Jul 18, 2008 | 34.18 | 34.18 | 31.73 | 31.92 | 2,665,222 | -0.95(-2.89%) |
Jul 17, 2008 | 31.96 | 33.11 | 30.70 | 32.87 | 4,446,510 | +1.27(+4.03%) |
Jul 16, 2008 | 30.03 | 31.81 | 29.69 | 31.60 | 3,029,958 | +1.56(+5.20%) |
Jul 15, 2008 | 30.04 | 30.82 | 29.06 | 30.04 | 3,305,291 | -0.02(-0.05%) |
Jul 14, 2008 | 30.22 | 30.80 | 29.68 | 30.05 | 2,702,835 | +0.23(+0.78%) |
Jul 11, 2008 | 30.76 | 30.76 | 28.54 | 29.82 | 5,338,698 | -0.96(-3.11%) |
Jul 10, 2008 | 32.05 | 32.10 | 30.55 | 30.78 | 4,126,707 | -1.33(-4.14%) |
Jul 09, 2008 | 33.20 | 33.91 | 31.84 | 32.11 | 3,213,831 | -1.22(-3.67%) |
Jul 08, 2008 | 32.12 | 33.47 | 32.04 | 33.33 | 3,383,894 | +1.14(+3.53%) |
Jul 07, 2008 | 32.78 | 32.97 | 31.58 | 32.20 | 2,645,918 | -0.27(-0.84%) |
Jul 04, 2008 | 32.70 | 33.07 | 32.02 | 32.47 | 1,492,997 | +0.00(+0.00%) |
Jul 03, 2008 | 32.70 | 33.07 | 32.02 | 32.47 | 1,492,997 | +0.10(+0.30%) |
Jul 02, 2008 | 33.51 | 34.02 | 32.31 | 32.37 | 2,945,614 | -0.81(-2.43%) |
Jul 01, 2008 | 32.48 | 33.31 | 31.94 | 33.18 | 4,962,267 | +0.36(+1.10%) |
Jun 30, 2008 | 33.89 | 33.89 | 32.42 | 32.82 | 4,045,740 | -1.09(-3.21%) |
Jun 27, 2008 | 34.15 | 34.46 | 33.32 | 33.90 | 1,518,585 | -0.07(-0.21%) |
Jun 26, 2008 | 34.60 | 34.71 | 33.82 | 33.98 | 2,241,668 | -0.96(-2.74%) |
Jun 25, 2008 | 34.58 | 36.09 | 34.41 | 34.93 | 2,507,603 | +0.53(+1.54%) |
Jun 24, 2008 | 35.59 | 35.59 | 34.12 | 34.40 | 4,505,069 | -1.38(-3.85%) |
Jun 23, 2008 | 36.59 | 36.92 | 35.54 | 35.78 | 2,121,347 | -0.59(-1.62%) |
Jun 20, 2008 | 37.62 | 37.62 | 36.01 | 36.37 | 2,975,226 | -1.31(-3.48%) |
Jun 19, 2008 | 37.21 | 37.81 | 36.85 | 37.68 | 1,344,133 | +0.36(+0.97%) |
Jun 18, 2008 | 37.79 | 38.16 | 36.93 | 37.32 | 2,090,356 | -0.79(-2.07%) |
Jun 17, 2008 | 38.60 | 38.60 | 37.74 | 38.11 | 1,670,391 | -0.11(-0.29%) |
Jun 16, 2008 | 37.20 | 38.49 | 37.06 | 38.22 | 3,155,160 | +0.64(+1.69%) |
Jun 13, 2008 | 37.16 | 37.64 | 36.72 | 37.58 | 2,365,954 | +0.52(+1.41%) |
Jun 12, 2008 | 36.77 | 37.75 | 36.72 | 37.06 | 2,868,291 | +0.56(+1.52%) |
Jun 11, 2008 | 37.17 | 37.58 | 36.08 | 36.51 | 2,995,103 | -0.82(-2.20%) |
Jun 10, 2008 | 37.04 | 37.75 | 36.83 | 37.33 | 2,416,812 | +0.11(+0.30%) |
Jun 09, 2008 | 36.89 | 37.37 | 36.37 | 37.21 | 3,068,093 | +0.49(+1.34%) |
Jun 06, 2008 | 37.92 | 37.92 | 36.58 | 36.72 | 2,899,202 | -1.59(-4.16%) |
Jun 05, 2008 | 38.09 | 38.84 | 37.83 | 38.32 | 2,384,428 | +0.36(+0.95%) |
Jun 04, 2008 | 38.65 | 38.66 | 37.52 | 37.95 | 2,580,727 | -0.68(-1.75%) |
Jun 03, 2008 | 38.64 | 38.90 | 38.15 | 38.63 | 3,317,369 | -0.02(-0.06%) |
Jun 02, 2008 | 39.45 | 39.48 | 38.01 | 38.66 | 3,226,673 | -0.83(-2.10%) |
May 30, 2008 | 39.66 | 40.25 | 39.15 | 39.48 | 5,457,939 | +1.04(+2.70%) |
May 29, 2008 | 38.56 | 39.28 | 38.05 | 38.45 | 3,489,183 | -0.11(-0.29%) |
May 28, 2008 | 37.91 | 38.86 | 37.69 | 38.56 | 2,466,305 | +1.07(+2.86%) |
May 27, 2008 | 37.17 | 38.35 | 36.80 | 37.49 | 2,538,043 | +0.35(+0.95%) |
May 26, 2008 | 37.81 | 37.81 | 36.48 | 37.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.81 | 37.81 | 36.48 | 37.13 | 2,270,670 | -0.78(-2.06%) |
May 22, 2008 | 37.71 | 38.78 | 37.13 | 37.91 | 3,390,890 | +0.10(+0.28%) |
May 21, 2008 | 38.62 | 39.08 | 37.70 | 37.81 | 2,582,248 | -0.67(-1.74%) |
May 20, 2008 | 38.44 | 38.89 | 37.54 | 38.48 | 2,516,616 | -0.35(-0.91%) |
May 19, 2008 | 38.92 | 40.06 | 38.62 | 38.83 | 3,538,206 | +0.02(+0.04%) |
May 16, 2008 | 39.32 | 39.32 | 37.85 | 38.82 | 3,319,908 | -0.55(-1.39%) |
May 15, 2008 | 36.97 | 39.42 | 36.47 | 39.36 | 7,715,841 | +2.44(+6.61%) |
May 14, 2008 | 36.91 | 37.45 | 36.69 | 36.92 | 2,421,013 | +0.20(+0.55%) |
May 13, 2008 | 35.43 | 36.87 | 35.31 | 36.72 | 3,380,094 | +1.43(+4.06%) |
May 12, 2008 | 34.39 | 35.36 | 34.00 | 35.29 | 1,527,998 | +1.12(+3.28%) |
May 09, 2008 | 33.82 | 34.31 | 33.44 | 34.17 | 581,815 | +0.11(+0.33%) |
May 08, 2008 | 34.27 | 34.64 | 33.69 | 34.06 | 2,248,447 | -0.18(-0.52%) |
May 07, 2008 | 34.38 | 35.53 | 34.20 | 34.23 | 1,317,319 | -0.18(-0.51%) |
May 06, 2008 | 34.15 | 34.67 | 33.54 | 34.41 | 2,022,890 | +0.00(+0.00%) |
May 05, 2008 | 35.62 | 35.82 | 34.35 | 34.41 | 2,056,997 | -1.24(-3.48%) |
May 02, 2008 | 36.05 | 36.63 | 35.22 | 35.65 | 1,627,276 | +0.00(+0.00%) |
May 01, 2008 | 34.83 | 36.04 | 34.56 | 35.65 | 2,468,909 | +0.59(+1.68%) |
Apr 30, 2008 | 36.28 | 36.48 | 34.93 | 35.06 | 1,981,844 | -1.14(-3.16%) |
Apr 29, 2008 | 35.97 | 36.80 | 35.81 | 36.21 | 1,732,610 | +0.06(+0.16%) |
Apr 28, 2008 | 35.76 | 36.57 | 35.34 | 36.15 | 2,846,332 | +0.34(+0.94%) |
Apr 25, 2008 | 34.98 | 35.93 | 34.73 | 35.81 | 3,006,365 | +1.08(+3.11%) |
Apr 24, 2008 | 33.83 | 35.06 | 33.54 | 34.73 | 2,005,630 | +0.99(+2.94%) |
Apr 23, 2008 | 33.14 | 33.94 | 32.78 | 33.74 | 1,543,333 | +0.64(+1.92%) |
Apr 22, 2008 | 34.02 | 34.02 | 32.72 | 33.11 | 1,854,166 | -0.99(-2.91%) |
Apr 21, 2008 | 33.58 | 34.22 | 33.37 | 34.10 | 1,447,205 | +0.27(+0.79%) |
Apr 18, 2008 | 34.38 | 34.59 | 33.70 | 33.83 | 2,686,056 | +0.39(+1.16%) |
Apr 17, 2008 | 33.36 | 33.66 | 33.01 | 33.45 | 1,275,507 | -0.09(-0.26%) |
Apr 16, 2008 | 33.45 | 33.67 | 32.68 | 33.53 | 2,668,862 | +0.31(+0.92%) |
Apr 15, 2008 | 33.03 | 33.31 | 32.60 | 33.23 | 1,888,790 | +0.29(+0.88%) |
Apr 14, 2008 | 32.91 | 33.49 | 32.84 | 32.94 | 1,669,023 | +0.03(+0.10%) |
Apr 11, 2008 | 33.08 | 33.87 | 32.71 | 32.91 | 1,793,199 | -0.52(-1.54%) |
Apr 10, 2008 | 33.12 | 34.15 | 32.84 | 33.42 | 3,061,579 | +0.23(+0.70%) |
Apr 09, 2008 | 33.57 | 34.02 | 32.74 | 33.19 | 2,595,535 | -0.72(-2.14%) |
Apr 08, 2008 | 34.38 | 34.58 | 33.60 | 33.91 | 2,280,784 | -0.61(-1.77%) |
Apr 07, 2008 | 35.02 | 35.41 | 34.26 | 34.52 | 1,974,427 | -0.15(-0.44%) |
Apr 04, 2008 | 35.04 | 35.14 | 34.24 | 34.68 | 1,648,502 | -0.45(-1.28%) |
Apr 03, 2008 | 35.19 | 35.25 | 34.36 | 35.13 | 1,650,453 | +0.09(+0.25%) |
Apr 02, 2008 | 35.23 | 35.62 | 34.53 | 35.04 | 2,377,458 | -0.12(-0.34%) |
Apr 01, 2008 | 34.15 | 35.28 | 34.15 | 35.16 | 2,706,423 | +1.47(+4.35%) |
Mar 31, 2008 | 33.07 | 34.03 | 32.86 | 33.69 | 2,996,999 | +0.56(+1.68%) |
Mar 28, 2008 | 32.92 | 34.30 | 31.93 | 33.14 | 5,631,756 | -1.61(-4.63%) |
Mar 27, 2008 | 35.61 | 36.20 | 34.65 | 34.75 | 4,135,657 | -1.00(-2.79%) |
Mar 26, 2008 | 34.60 | 36.00 | 34.48 | 35.75 | 6,039,493 | +0.67(+1.91%) |
Mar 25, 2008 | 33.84 | 35.25 | 32.98 | 35.08 | 7,494,385 | +0.73(+2.13%) |
Mar 24, 2008 | 33.67 | 35.76 | 33.02 | 34.35 | 10,896,094 | +3.26(+10.49%) |
Mar 21, 2008 | 29.51 | 31.37 | 29.19 | 31.09 | 5,325,405 | +0.00(+0.00%) |
Mar 20, 2008 | 29.51 | 31.37 | 29.19 | 31.09 | 5,325,405 | +1.61(+5.46%) |
Mar 19, 2008 | 29.80 | 30.20 | 29.27 | 29.47 | 2,855,016 | +0.13(+0.44%) |
Mar 18, 2008 | 29.82 | 30.20 | 28.53 | 29.35 | 4,806,623 | +0.03(+0.11%) |
Mar 17, 2008 | 29.73 | 29.91 | 28.21 | 29.31 | 6,004,848 | -1.09(-3.58%) |
Mar 14, 2008 | 31.49 | 31.64 | 29.74 | 30.40 | 3,343,127 | -0.82(-2.63%) |
Mar 13, 2008 | 29.53 | 31.64 | 28.71 | 31.22 | 4,156,525 | +1.22(+4.08%) |
Mar 12, 2008 | 30.69 | 31.16 | 29.93 | 30.00 | 2,916,415 | -0.64(-2.08%) |
Mar 11, 2008 | 29.56 | 30.63 | 29.18 | 30.63 | 2,711,549 | +1.75(+6.05%) |
Mar 10, 2008 | 30.27 | 30.56 | 28.86 | 28.89 | 2,436,524 | -1.30(-4.30%) |
Mar 07, 2008 | 29.75 | 30.43 | 29.46 | 30.18 | 2,954,208 | +0.22(+0.73%) |
Mar 06, 2008 | 31.26 | 31.41 | 29.89 | 29.97 | 2,594,401 | -1.39(-4.42%) |
Mar 05, 2008 | 31.54 | 32.47 | 31.04 | 31.35 | 2,409,406 | -0.12(-0.38%) |
Mar 04, 2008 | 30.92 | 31.87 | 30.69 | 31.47 | 2,655,014 | +0.31(+1.01%) |
Mar 03, 2008 | 30.21 | 31.46 | 29.71 | 31.16 | 2,943,886 | +0.85(+2.79%) |
Feb 29, 2008 | 31.21 | 31.38 | 30.04 | 30.31 | 2,165,346 | -1.19(-3.78%) |
Feb 28, 2008 | 32.28 | 32.50 | 31.43 | 31.50 | 2,760,640 | -0.91(-2.81%) |
Feb 27, 2008 | 32.36 | 32.84 | 31.44 | 32.41 | 3,861,059 | -0.40(-1.23%) |
Feb 26, 2008 | 32.25 | 33.70 | 32.08 | 32.82 | 4,055,961 | +0.23(+0.72%) |
Feb 25, 2008 | 30.01 | 32.96 | 29.65 | 32.58 | 7,306,303 | +2.53(+8.41%) |
Feb 22, 2008 | 29.79 | 30.24 | 29.26 | 30.05 | 2,550,010 | +0.33(+1.11%) |
Feb 21, 2008 | 30.55 | 30.98 | 29.59 | 29.72 | 2,147,659 | -0.77(-2.51%) |
Feb 20, 2008 | 29.87 | 30.63 | 29.70 | 30.49 | 3,026,458 | +0.29(+0.96%) |
Feb 19, 2008 | 31.50 | 31.56 | 30.08 | 30.20 | 2,603,635 | -0.82(-2.65%) |
Feb 18, 2008 | 31.50 | 31.50 | 30.56 | 31.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.50 | 31.50 | 30.56 | 31.02 | 2,174,064 | -0.51(-1.61%) |
Feb 14, 2008 | 32.20 | 32.61 | 31.44 | 31.53 | 2,432,921 | -0.60(-1.86%) |
Feb 13, 2008 | 32.56 | 32.75 | 31.52 | 32.12 | 3,368,562 | -0.30(-0.92%) |
Feb 12, 2008 | 32.11 | 32.98 | 32.10 | 32.42 | 3,207,554 | +0.45(+1.41%) |
Feb 11, 2008 | 32.16 | 32.37 | 31.25 | 31.97 | 5,057,599 | -0.13(-0.40%) |
Feb 08, 2008 | 32.33 | 34.42 | 31.83 | 32.10 | 8,188,794 | +1.35(+4.40%) |
Feb 07, 2008 | 29.40 | 31.21 | 29.20 | 30.75 | 3,179,373 | +1.17(+3.95%) |
Feb 06, 2008 | 30.56 | 31.48 | 29.51 | 29.58 | 4,385,599 | -0.72(-2.39%) |
Feb 05, 2008 | 30.63 | 31.95 | 30.00 | 30.30 | 4,506,108 | -0.93(-2.99%) |
Feb 04, 2008 | 32.91 | 32.91 | 31.09 | 31.24 | 3,616,867 | -1.67(-5.07%) |
Feb 01, 2008 | 32.50 | 33.15 | 32.16 | 32.91 | 2,637,334 | +0.86(+2.69%) |
Jan 31, 2008 | 29.66 | 32.58 | 29.39 | 32.04 | 5,253,027 | +1.96(+6.53%) |
Jan 30, 2008 | 31.41 | 31.46 | 30.08 | 30.08 | 4,358,210 | -1.49(-4.72%) |
Jan 29, 2008 | 31.29 | 31.71 | 30.52 | 31.57 | 1,707,206 | +0.40(+1.29%) |
Jan 28, 2008 | 29.99 | 31.26 | 29.33 | 31.17 | 2,114,292 | +1.16(+3.86%) |
Jan 25, 2008 | 31.50 | 31.52 | 29.72 | 30.01 | 3,168,768 | -1.14(-3.65%) |
Jan 24, 2008 | 31.63 | 32.48 | 30.54 | 31.14 | 3,577,014 | -0.37(-1.18%) |
Jan 23, 2008 | 29.61 | 31.71 | 29.18 | 31.51 | 8,290,912 | +0.96(+3.14%) |
Jan 22, 2008 | 28.39 | 30.94 | 27.46 | 30.55 | 8,561,181 | +0.36(+1.20%) |
Jan 21, 2008 | 30.20 | 32.06 | 29.94 | 30.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.20 | 32.06 | 29.94 | 30.19 | 7,145,972 | +0.25(+0.83%) |
Jan 17, 2008 | 29.82 | 31.41 | 29.23 | 29.94 | 8,060,131 | +0.15(+0.51%) |
Jan 16, 2008 | 28.53 | 30.06 | 28.53 | 29.79 | 6,084,407 | +1.07(+3.73%) |
Jan 15, 2008 | 26.98 | 28.89 | 26.95 | 28.72 | 8,410,261 | +1.30(+4.76%) |
Jan 14, 2008 | 28.85 | 28.89 | 26.45 | 27.41 | 10,432,171 | -1.42(-4.92%) |
Jan 11, 2008 | 30.56 | 30.56 | 27.90 | 28.83 | 14,904,932 | -3.64(-11.21%) |
Jan 10, 2008 | 32.28 | 33.10 | 32.03 | 32.47 | 4,406,007 | -0.24(-0.74%) |
Jan 09, 2008 | 32.88 | 32.89 | 31.45 | 32.71 | 3,977,399 | -0.17(-0.51%) |
Jan 08, 2008 | 33.94 | 34.02 | 32.82 | 32.88 | 2,463,190 | -0.82(-2.44%) |
Jan 07, 2008 | 33.46 | 34.24 | 32.87 | 33.70 | 3,479,663 | +0.38(+1.14%) |
Jan 04, 2008 | 33.79 | 33.79 | 32.37 | 33.32 | 3,380,880 | -0.69(-2.04%) |
Jan 03, 2008 | 35.57 | 35.80 | 33.86 | 34.02 | 2,633,546 | -1.38(-3.89%) |
Jan 02, 2008 | 37.05 | 37.16 | 35.11 | 35.39 | 2,928,209 | -1.67(-4.52%) |
Jan 01, 2008 | 37.09 | 37.43 | 36.63 | 37.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.09 | 37.43 | 36.63 | 37.07 | 993,413 | -0.07(-0.20%) |
Dec 28, 2007 | 37.45 | 37.61 | 36.78 | 37.14 | 886,158 | -0.04(-0.11%) |
Dec 27, 2007 | 36.97 | 37.41 | 36.66 | 37.18 | 1,003,029 | -0.10(-0.26%) |
Dec 26, 2007 | 37.05 | 37.73 | 37.05 | 37.28 | 1,328,776 | -0.15(-0.41%) |
Dec 24, 2007 | 37.84 | 38.01 | 37.18 | 37.43 | 771,617 | +0.14(+0.37%) |
Dec 21, 2007 | 36.71 | 37.29 | 36.34 | 37.29 | 2,267,149 | +0.94(+2.59%) |
Dec 20, 2007 | 37.23 | 37.29 | 35.84 | 36.35 | 2,736,143 | -0.64(-1.74%) |
Dec 19, 2007 | 37.97 | 37.97 | 36.48 | 37.00 | 4,175,082 | -0.75(-1.98%) |
Dec 18, 2007 | 36.86 | 38.02 | 35.97 | 37.75 | 3,185,676 | +1.22(+3.35%) |
Dec 17, 2007 | 35.96 | 37.27 | 35.94 | 36.52 | 3,061,751 | +0.34(+0.93%) |
Dec 14, 2007 | 36.26 | 36.85 | 35.89 | 36.18 | 2,286,667 | -0.72(-1.94%) |
Dec 13, 2007 | 36.59 | 36.90 | 35.52 | 36.90 | 3,377,178 | -0.09(-0.24%) |
Dec 12, 2007 | 37.45 | 37.85 | 36.40 | 36.99 | 3,271,255 | +0.13(+0.35%) |
Dec 11, 2007 | 37.44 | 38.01 | 36.74 | 36.86 | 3,463,259 | -0.42(-1.12%) |
Dec 10, 2007 | 38.28 | 38.42 | 36.84 | 37.28 | 2,668,884 | -0.81(-2.14%) |
Dec 07, 2007 | 38.37 | 38.71 | 37.92 | 38.09 | 1,782,602 | -0.29(-0.76%) |
Dec 06, 2007 | 38.04 | 38.46 | 37.25 | 38.38 | 3,002,954 | -0.02(-0.06%) |
Dec 05, 2007 | 38.66 | 38.98 | 37.88 | 38.41 | 2,840,637 | +0.03(+0.08%) |
Dec 04, 2007 | 37.19 | 38.61 | 36.59 | 38.37 | 3,594,850 | +0.03(+0.08%) |