Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.89 | 29.38 | 27.09 | 27.25 | 0 | -1.51(-5.24%) |
Jan 29, 2009 | 29.74 | 29.99 | 28.63 | 28.75 | 9,955,681 | -1.29(-4.29%) |
Jan 28, 2009 | 30.42 | 30.57 | 29.53 | 30.04 | 10,183,756 | -0.17(-0.55%) |
Jan 27, 2009 | 30.35 | 30.52 | 29.77 | 30.21 | 6,026,429 | +0.09(+0.30%) |
Jan 26, 2009 | 30.27 | 30.72 | 29.82 | 30.12 | 7,753,835 | +0.03(+0.11%) |
Jan 23, 2009 | 30.19 | 30.64 | 29.88 | 30.09 | 9,133,806 | -0.46(-1.49%) |
Jan 22, 2009 | 30.11 | 30.97 | 29.95 | 30.54 | 7,817,308 | -0.06(-0.19%) |
Jan 21, 2009 | 29.94 | 30.72 | 29.64 | 30.60 | 9,150,616 | +1.15(+3.90%) |
Jan 20, 2009 | 30.78 | 30.82 | 29.40 | 29.45 | 8,274,706 | -1.46(-4.71%) |
Jan 16, 2009 | 31.36 | 31.47 | 30.29 | 30.91 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.88 | 31.15 | 30.17 | 30.97 | 10,129,836 | +0.10(+0.31%) |
Jan 14, 2009 | 31.67 | 31.67 | 30.63 | 30.88 | 8,700,304 | -1.02(-3.20%) |
Jan 13, 2009 | 32.49 | 32.57 | 31.68 | 31.90 | 7,065,373 | -0.58(-1.80%) |
Jan 12, 2009 | 32.82 | 33.02 | 32.30 | 32.48 | 6,307,123 | -0.18(-0.55%) |
Jan 09, 2009 | 33.47 | 33.82 | 32.65 | 32.66 | 6,888,760 | -0.82(-2.45%) |
Jan 08, 2009 | 34.16 | 34.44 | 33.15 | 33.48 | 8,930,620 | -0.77(-2.25%) |
Jan 07, 2009 | 35.19 | 35.27 | 34.11 | 34.25 | 8,143,624 | -1.29(-3.63%) |
Jan 06, 2009 | 35.55 | 36.04 | 34.85 | 35.54 | 7,141,196 | +0.15(+0.43%) |
Jan 05, 2009 | 35.87 | 35.93 | 35.05 | 35.38 | 5,603,908 | -0.60(-1.66%) |
Jan 02, 2009 | 35.47 | 36.15 | 34.86 | 35.98 | 0 | +0.61(+1.72%) |
Jan 01, 2009 | 34.75 | 35.69 | 34.75 | 35.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.75 | 35.69 | 34.75 | 35.37 | 6,202,448 | +0.63(+1.81%) |
Dec 30, 2008 | 34.19 | 34.83 | 33.55 | 34.74 | 5,317,697 | +0.68(+2.00%) |
Dec 29, 2008 | 33.97 | 34.08 | 33.27 | 34.06 | 4,939,619 | -0.03(-0.08%) |
Dec 26, 2008 | 33.99 | 34.17 | 33.74 | 34.09 | 1,998,029 | +0.17(+0.51%) |
Dec 24, 2008 | 33.88 | 33.99 | 33.68 | 33.92 | 1,878,651 | +0.15(+0.44%) |
Dec 23, 2008 | 33.89 | 34.55 | 33.54 | 33.77 | 5,950,842 | -0.34(-1.00%) |
Dec 22, 2008 | 34.16 | 34.33 | 33.68 | 34.11 | 6,546,286 | -0.09(-0.26%) |
Dec 19, 2008 | 34.63 | 34.79 | 34.02 | 34.20 | 10,837,005 | +0.35(+1.04%) |
Dec 18, 2008 | 33.99 | 34.88 | 33.38 | 33.85 | 11,193,522 | +0.21(+0.61%) |
Dec 17, 2008 | 33.26 | 34.05 | 32.99 | 33.64 | 8,793,480 | -0.12(-0.34%) |
Dec 16, 2008 | 32.49 | 34.00 | 32.10 | 33.76 | 12,206,926 | +0.51(+1.52%) |
Dec 15, 2008 | 33.58 | 33.93 | 32.77 | 33.25 | 7,050,777 | -0.12(-0.35%) |
Dec 12, 2008 | 32.71 | 33.79 | 32.40 | 33.36 | 9,019,253 | +0.13(+0.39%) |
Dec 11, 2008 | 34.44 | 34.55 | 32.87 | 33.24 | 10,300,232 | -1.49(-4.30%) |
Dec 10, 2008 | 34.90 | 35.44 | 34.11 | 34.73 | 9,142,744 | -0.22(-0.64%) |
Dec 09, 2008 | 34.94 | 35.87 | 34.37 | 34.95 | 16,342,552 | -2.64(-7.01%) |
Dec 08, 2008 | 37.77 | 38.14 | 36.69 | 37.59 | 13,184,197 | +0.51(+1.37%) |
Dec 05, 2008 | 36.02 | 37.19 | 34.78 | 37.08 | 9,598,986 | +0.64(+1.76%) |
Dec 04, 2008 | 35.97 | 37.60 | 35.76 | 36.44 | 13,589,252 | +0.06(+0.18%) |
Dec 03, 2008 | 35.40 | 36.55 | 34.38 | 36.38 | 10,644,119 | +0.99(+2.79%) |
Dec 02, 2008 | 35.07 | 35.56 | 34.11 | 35.39 | 8,390,455 | +0.94(+2.74%) |
Dec 01, 2008 | 36.19 | 36.45 | 34.36 | 34.45 | 10,157,479 | -2.49(-6.74%) |
Nov 28, 2008 | 36.55 | 37.03 | 35.99 | 36.94 | 4,937,073 | +0.13(+0.37%) |
Nov 26, 2008 | 35.40 | 36.99 | 35.01 | 36.80 | 9,918,934 | +0.62(+1.70%) |
Nov 25, 2008 | 35.59 | 36.26 | 35.35 | 36.19 | 14,391,204 | +1.17(+3.33%) |
Nov 24, 2008 | 34.08 | 35.56 | 33.61 | 35.02 | 16,941,574 | +1.47(+4.40%) |
Nov 21, 2008 | 31.65 | 33.59 | 30.98 | 33.54 | 15,928,325 | +1.99(+6.30%) |
Nov 20, 2008 | 32.56 | 33.95 | 31.01 | 31.56 | 16,860,658 | -1.38(-4.19%) |
Nov 19, 2008 | 34.78 | 35.49 | 32.54 | 32.93 | 12,835,897 | -1.89(-5.43%) |
Nov 18, 2008 | 34.02 | 35.36 | 33.61 | 34.83 | 12,129,385 | +0.66(+1.93%) |
Nov 17, 2008 | 33.69 | 34.99 | 33.02 | 34.17 | 12,347,433 | +0.09(+0.26%) |
Nov 14, 2008 | 34.65 | 35.28 | 32.99 | 34.08 | 12,606,010 | -1.25(-3.54%) |
Nov 13, 2008 | 33.08 | 35.41 | 31.63 | 35.33 | 17,647,676 | +2.49(+7.60%) |
Nov 12, 2008 | 33.63 | 34.20 | 32.43 | 32.83 | 10,174,992 | -1.40(-4.08%) |
Nov 11, 2008 | 34.06 | 35.08 | 33.55 | 34.23 | 8,388,758 | -0.14(-0.41%) |
Nov 10, 2008 | 34.61 | 35.28 | 33.86 | 34.37 | 10,884,738 | +1.08(+3.24%) |
Nov 07, 2008 | 32.08 | 33.64 | 32.00 | 33.29 | 8,450,435 | +1.31(+4.11%) |
Nov 06, 2008 | 33.43 | 33.83 | 31.92 | 31.98 | 12,060,959 | -1.65(-4.90%) |
Nov 05, 2008 | 34.96 | 35.79 | 33.40 | 33.63 | 8,967,464 | -1.76(-4.97%) |
Nov 04, 2008 | 34.60 | 35.45 | 34.22 | 35.38 | 9,523,248 | +1.39(+4.07%) |
Nov 03, 2008 | 33.68 | 34.48 | 33.35 | 34.00 | 6,509,686 | +0.15(+0.45%) |
Oct 31, 2008 | 32.59 | 34.40 | 32.38 | 33.85 | 11,643,190 | +1.06(+3.23%) |
Oct 30, 2008 | 31.50 | 32.96 | 31.29 | 32.79 | 14,456,884 | +2.20(+7.19%) |
Oct 29, 2008 | 31.29 | 32.29 | 30.40 | 30.59 | 10,040,311 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.76 | 31.33 | 12,104,050 | +2.68(+9.36%) |
Oct 27, 2008 | 29.49 | 30.00 | 28.61 | 28.65 | 8,933,959 | -1.20(-4.02%) |
Oct 24, 2008 | 28.95 | 31.04 | 28.86 | 29.85 | 10,068,478 | -1.01(-3.28%) |
Oct 23, 2008 | 30.57 | 31.20 | 29.69 | 30.86 | 17,735,210 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.71 | 29.75 | 14,192,954 | -2.76(-8.50%) |
Oct 21, 2008 | 33.02 | 33.68 | 32.33 | 32.51 | 7,724,765 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.93 | 32.41 | 33.45 | 8,597,397 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.48 | 32.41 | 13,554,485 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.58 | 31.04 | 33.11 | 17,575,522 | +0.22(+0.66%) |
Oct 15, 2008 | 34.49 | 34.86 | 32.81 | 32.90 | 11,623,731 | -2.31(-6.56%) |
Oct 14, 2008 | 36.50 | 37.58 | 34.03 | 35.20 | 12,692,480 | -0.48(-1.35%) |
Oct 13, 2008 | 34.15 | 36.21 | 33.19 | 35.69 | 13,295,949 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.24 | 27.78 | 33.15 | 29,560,958 | -0.83(-2.45%) |
Oct 09, 2008 | 37.17 | 37.77 | 33.77 | 33.99 | 15,550,252 | -3.14(-8.46%) |
Oct 08, 2008 | 37.13 | 38.59 | 36.38 | 37.13 | 17,571,766 | -0.83(-2.18%) |
Oct 07, 2008 | 39.04 | 39.52 | 37.70 | 37.96 | 11,869,640 | -0.52(-1.35%) |
Oct 06, 2008 | 38.49 | 39.60 | 36.76 | 38.47 | 15,093,760 | -0.49(-1.25%) |
Oct 03, 2008 | 39.58 | 40.64 | 38.73 | 38.96 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.67 | 40.67 | 38.77 | 39.17 | 11,377,536 | -1.74(-4.26%) |
Oct 01, 2008 | 40.08 | 41.32 | 39.53 | 40.91 | 9,376,880 | +0.58(+1.45%) |
Sep 30, 2008 | 40.76 | 41.71 | 40.14 | 40.33 | 11,367,507 | -0.43(-1.05%) |
Sep 29, 2008 | 40.71 | 41.80 | 39.49 | 40.76 | 12,617,450 | -0.53(-1.29%) |
Sep 26, 2008 | 40.23 | 41.55 | 40.23 | 41.29 | 0 | +0.40(+0.97%) |
Sep 25, 2008 | 40.97 | 41.39 | 40.67 | 40.89 | 8,173,569 | +0.24(+0.60%) |
Sep 24, 2008 | 41.26 | 41.98 | 40.21 | 40.65 | 9,538,882 | -0.90(-2.16%) |
Sep 23, 2008 | 42.28 | 43.07 | 41.40 | 41.55 | 7,417,358 | -0.70(-1.65%) |
Sep 22, 2008 | 42.95 | 43.35 | 41.94 | 42.25 | 8,008,619 | -1.17(-2.69%) |
Sep 19, 2008 | 42.97 | 44.89 | 41.12 | 43.41 | 0 | +0.78(+1.84%) |
Sep 18, 2008 | 42.17 | 43.08 | 41.51 | 42.63 | 16,961,336 | +0.59(+1.40%) |
Sep 17, 2008 | 43.13 | 43.27 | 41.41 | 42.04 | 15,469,034 | -2.09(-4.74%) |
Sep 16, 2008 | 42.36 | 44.27 | 42.18 | 44.13 | 12,273,419 | +0.75(+1.73%) |
Sep 15, 2008 | 42.88 | 44.42 | 42.88 | 43.38 | 10,013,437 | -0.61(-1.38%) |
Sep 12, 2008 | 43.52 | 44.28 | 43.14 | 43.99 | 11,014,420 | +0.31(+0.70%) |
Sep 11, 2008 | 42.44 | 43.77 | 42.22 | 43.68 | 11,259,582 | +0.92(+2.14%) |
Sep 10, 2008 | 42.76 | 43.27 | 42.35 | 42.76 | 10,125,490 | +0.98(+2.35%) |
Sep 09, 2008 | 41.84 | 42.93 | 41.78 | 41.78 | 9,212,461 | -0.53(-1.26%) |
Sep 08, 2008 | 41.60 | 42.49 | 41.53 | 42.32 | 9,049,780 | +1.35(+3.29%) |
Sep 05, 2008 | 40.89 | 41.08 | 40.17 | 40.97 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 42.00 | 42.29 | 40.82 | 41.14 | 7,937,534 | -0.96(-2.27%) |
Sep 03, 2008 | 41.71 | 42.20 | 41.39 | 42.10 | 8,330,740 | +0.41(+0.98%) |
Sep 02, 2008 | 41.67 | 42.96 | 41.59 | 41.69 | 8,265,769 | +0.57(+1.39%) |
Aug 29, 2008 | 41.36 | 41.78 | 41.07 | 41.12 | 5,058,349 | -0.37(-0.90%) |
Aug 28, 2008 | 40.92 | 41.73 | 40.78 | 41.49 | 4,995,013 | +0.76(+1.86%) |
Aug 27, 2008 | 40.24 | 41.04 | 39.85 | 40.73 | 5,554,629 | +0.46(+1.15%) |
Aug 26, 2008 | 40.01 | 40.37 | 39.80 | 40.27 | 6,135,325 | -0.04(-0.11%) |
Aug 25, 2008 | 40.44 | 40.73 | 40.06 | 40.32 | 5,918,612 | -0.42(-1.02%) |
Aug 22, 2008 | 40.02 | 40.87 | 40.02 | 40.73 | 5,700,815 | +0.85(+2.14%) |
Aug 21, 2008 | 39.83 | 39.99 | 39.11 | 39.88 | 5,774,189 | -0.56(-1.40%) |
Aug 20, 2008 | 41.09 | 41.53 | 39.98 | 40.44 | 8,014,269 | -0.60(-1.45%) |
Aug 19, 2008 | 41.62 | 41.76 | 40.98 | 41.04 | 8,669,988 | -0.83(-1.99%) |
Aug 18, 2008 | 42.49 | 42.59 | 41.63 | 41.87 | 6,283,564 | -0.54(-1.27%) |
Aug 15, 2008 | 42.32 | 42.87 | 42.09 | 42.41 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 41.21 | 42.37 | 40.88 | 42.06 | 7,398,445 | +0.63(+1.53%) |
Aug 13, 2008 | 41.42 | 41.69 | 40.72 | 41.42 | 6,192,919 | -0.21(-0.51%) |
Aug 12, 2008 | 41.61 | 42.09 | 41.41 | 41.64 | 5,604,882 | -0.37(-0.89%) |
Aug 11, 2008 | 41.97 | 42.53 | 41.39 | 42.01 | 8,197,614 | -0.12(-0.29%) |
Aug 08, 2008 | 40.78 | 42.34 | 40.78 | 42.13 | 9,939,958 | +1.56(+3.86%) |
Aug 07, 2008 | 40.60 | 41.18 | 40.41 | 40.57 | 6,933,206 | -0.67(-1.62%) |
Aug 06, 2008 | 41.76 | 41.76 | 40.87 | 41.23 | 6,629,666 | -0.61(-1.46%) |
Aug 05, 2008 | 40.38 | 41.96 | 40.38 | 41.84 | 11,041,465 | +1.72(+4.28%) |
Aug 04, 2008 | 39.83 | 40.56 | 39.74 | 40.12 | 5,369,992 | +0.20(+0.50%) |
Aug 01, 2008 | 40.19 | 40.53 | 39.36 | 39.92 | 7,494,464 | -0.53(-1.30%) |
Jul 31, 2008 | 40.12 | 40.73 | 40.07 | 40.45 | 9,236,144 | +0.09(+0.22%) |
Jul 30, 2008 | 41.04 | 41.59 | 39.89 | 40.36 | 9,644,686 | -0.43(-1.05%) |
Jul 29, 2008 | 40.79 | 40.89 | 39.57 | 40.79 | 9,237,647 | +1.30(+3.28%) |
Jul 28, 2008 | 40.07 | 40.23 | 39.49 | 39.49 | 7,193,361 | -0.62(-1.53%) |
Jul 25, 2008 | 40.30 | 40.65 | 39.84 | 40.11 | 6,693,104 | +0.03(+0.06%) |
Jul 24, 2008 | 40.74 | 40.82 | 40.05 | 40.08 | 10,962,392 | -0.57(-1.40%) |
Jul 23, 2008 | 40.35 | 40.76 | 39.44 | 40.66 | 11,185,597 | +0.83(+2.08%) |
Jul 22, 2008 | 37.85 | 39.89 | 37.85 | 39.83 | 11,094,116 | +1.70(+4.46%) |
Jul 21, 2008 | 39.45 | 39.45 | 37.87 | 38.13 | 8,190,996 | -0.87(-2.22%) |
Jul 18, 2008 | 38.29 | 39.13 | 37.84 | 38.99 | 14,961,057 | +0.67(+1.74%) |
Jul 17, 2008 | 38.15 | 38.50 | 37.46 | 38.33 | 11,442,673 | +0.40(+1.07%) |
Jul 16, 2008 | 36.30 | 37.97 | 36.17 | 37.92 | 9,525,966 | +1.73(+4.78%) |
Jul 15, 2008 | 36.58 | 36.97 | 35.97 | 36.19 | 9,678,579 | -0.48(-1.31%) |
Jul 14, 2008 | 37.56 | 37.69 | 36.55 | 36.67 | 8,088,781 | -0.51(-1.38%) |
Jul 11, 2008 | 37.52 | 37.79 | 36.65 | 37.19 | 10,931,759 | -0.84(-2.21%) |
Jul 10, 2008 | 38.10 | 38.41 | 37.60 | 38.03 | 7,950,534 | +0.01(+0.02%) |
Jul 09, 2008 | 38.70 | 39.12 | 37.97 | 38.02 | 9,679,736 | -0.71(-1.84%) |
Jul 08, 2008 | 37.80 | 38.76 | 37.69 | 38.73 | 16,018,805 | +1.60(+4.32%) |
Jul 07, 2008 | 38.37 | 38.80 | 36.95 | 37.13 | 13,332,046 | -1.01(-2.64%) |
Jul 04, 2008 | 37.43 | 38.49 | 37.36 | 38.14 | 8,085,361 | +0.00(+0.00%) |
Jul 03, 2008 | 37.43 | 38.49 | 37.36 | 38.14 | 8,085,361 | +0.60(+1.59%) |
Jul 02, 2008 | 38.96 | 39.09 | 37.54 | 37.54 | 13,785,003 | -1.26(-3.24%) |
Jul 01, 2008 | 38.74 | 39.12 | 38.15 | 38.80 | 14,709,887 | -0.62(-1.58%) |
Jun 30, 2008 | 38.69 | 39.84 | 38.44 | 39.42 | 14,160,576 | +0.71(+1.84%) |
Jun 27, 2008 | 38.37 | 38.76 | 38.03 | 38.71 | 14,763,305 | +0.31(+0.80%) |
Jun 26, 2008 | 39.21 | 39.39 | 38.37 | 38.40 | 16,517,041 | -0.97(-2.48%) |
Jun 25, 2008 | 40.03 | 40.11 | 39.23 | 39.37 | 15,372,393 | -0.55(-1.38%) |
Jun 24, 2008 | 40.83 | 41.50 | 39.87 | 39.92 | 22,810,020 | -2.56(-6.04%) |
Jun 23, 2008 | 42.89 | 42.90 | 42.43 | 42.49 | 6,742,180 | -0.07(-0.17%) |
Jun 20, 2008 | 42.23 | 43.02 | 42.23 | 42.56 | 13,209,298 | -0.30(-0.70%) |
Jun 19, 2008 | 42.09 | 43.02 | 41.86 | 42.86 | 8,953,443 | +0.67(+1.58%) |
Jun 18, 2008 | 42.00 | 42.60 | 41.69 | 42.19 | 12,781,938 | -0.99(-2.29%) |
Jun 17, 2008 | 43.79 | 43.81 | 43.11 | 43.18 | 5,511,904 | -0.47(-1.09%) |
Jun 16, 2008 | 43.60 | 43.89 | 43.53 | 43.66 | 5,351,767 | -0.15(-0.34%) |
Jun 13, 2008 | 44.11 | 44.34 | 43.28 | 43.80 | 9,717,021 | +0.01(+0.03%) |
Jun 12, 2008 | 43.93 | 44.61 | 43.40 | 43.79 | 6,262,108 | +0.15(+0.34%) |
Jun 11, 2008 | 44.36 | 44.50 | 43.56 | 43.64 | 7,990,967 | -1.24(-2.76%) |
Jun 10, 2008 | 44.50 | 45.03 | 43.95 | 44.88 | 8,611,942 | +0.33(+0.75%) |
Jun 09, 2008 | 44.38 | 44.68 | 44.09 | 44.55 | 5,190,003 | +0.56(+1.28%) |
Jun 06, 2008 | 45.20 | 45.20 | 43.95 | 43.98 | 9,272,748 | -1.58(-3.46%) |
Jun 05, 2008 | 45.35 | 45.67 | 45.16 | 45.56 | 4,722,133 | +0.20(+0.44%) |
Jun 04, 2008 | 45.21 | 45.62 | 45.05 | 45.36 | 5,457,588 | -0.06(-0.13%) |
Jun 03, 2008 | 45.59 | 46.00 | 45.15 | 45.42 | 6,727,952 | -0.10(-0.23%) |
Jun 02, 2008 | 45.54 | 45.77 | 45.22 | 45.52 | 6,666,804 | -0.02(-0.04%) |
May 30, 2008 | 45.96 | 45.99 | 45.44 | 45.54 | 7,071,226 | -0.37(-0.81%) |
May 29, 2008 | 45.46 | 46.11 | 45.12 | 45.91 | 10,598,572 | +0.68(+1.50%) |
May 28, 2008 | 45.06 | 45.52 | 44.57 | 45.23 | 14,658,965 | +1.37(+3.13%) |
May 27, 2008 | 42.91 | 43.97 | 42.91 | 43.86 | 9,855,258 | +0.88(+2.06%) |
May 26, 2008 | 44.35 | 44.55 | 42.84 | 42.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.35 | 44.55 | 42.84 | 42.98 | 18,076,448 | -1.49(-3.36%) |
May 22, 2008 | 44.64 | 44.75 | 44.31 | 44.47 | 6,546,759 | -0.02(-0.04%) |
May 21, 2008 | 45.18 | 45.41 | 44.34 | 44.49 | 10,635,186 | -0.53(-1.17%) |
May 20, 2008 | 45.21 | 45.46 | 44.87 | 45.02 | 5,202,290 | -0.46(-1.02%) |
May 19, 2008 | 45.49 | 46.07 | 45.27 | 45.48 | 5,514,103 | +0.10(+0.21%) |
May 16, 2008 | 45.74 | 45.74 | 44.92 | 45.38 | 6,594,684 | -0.38(-0.83%) |
May 15, 2008 | 45.84 | 45.84 | 45.06 | 45.76 | 7,024,305 | -0.15(-0.34%) |
May 14, 2008 | 45.52 | 46.20 | 45.40 | 45.91 | 5,541,308 | +0.51(+1.13%) |
May 13, 2008 | 45.30 | 45.61 | 45.07 | 45.40 | 6,045,261 | +0.24(+0.54%) |
May 12, 2008 | 44.76 | 45.32 | 44.63 | 45.16 | 6,355,791 | +0.08(+0.18%) |
May 09, 2008 | 45.21 | 45.40 | 44.92 | 45.07 | 6,520,561 | -0.50(-1.10%) |
May 08, 2008 | 46.16 | 46.36 | 45.31 | 45.57 | 7,224,868 | -0.33(-0.71%) |
May 07, 2008 | 47.13 | 47.13 | 45.82 | 45.90 | 7,660,294 | -1.12(-2.39%) |
May 06, 2008 | 46.33 | 47.07 | 46.22 | 47.02 | 5,171,863 | +0.38(+0.81%) |
May 05, 2008 | 46.59 | 46.73 | 46.28 | 46.64 | 5,320,947 | -0.35(-0.74%) |
May 02, 2008 | 47.54 | 47.54 | 46.52 | 46.99 | 6,332,998 | -0.19(-0.41%) |
May 01, 2008 | 46.28 | 47.45 | 46.28 | 47.18 | 6,745,073 | +0.75(+1.62%) |
Apr 30, 2008 | 47.11 | 47.22 | 46.36 | 46.43 | 8,074,899 | -0.50(-1.07%) |
Apr 29, 2008 | 46.50 | 47.10 | 46.50 | 46.93 | 5,025,820 | +0.28(+0.59%) |
Apr 28, 2008 | 46.80 | 46.89 | 46.38 | 46.66 | 4,381,114 | +0.03(+0.06%) |
Apr 25, 2008 | 46.80 | 46.92 | 45.86 | 46.63 | 5,075,397 | -0.03(-0.07%) |
Apr 24, 2008 | 45.70 | 46.90 | 45.70 | 46.66 | 7,478,410 | +0.67(+1.45%) |
Apr 23, 2008 | 45.77 | 46.75 | 45.50 | 46.00 | 6,592,189 | -0.11(-0.24%) |
Apr 22, 2008 | 46.17 | 46.36 | 45.80 | 46.11 | 6,877,824 | -0.40(-0.85%) |
Apr 21, 2008 | 46.59 | 46.84 | 46.40 | 46.50 | 6,608,940 | -0.43(-0.92%) |
Apr 18, 2008 | 46.81 | 47.03 | 46.55 | 46.93 | 8,903,228 | +0.63(+1.37%) |
Apr 17, 2008 | 46.45 | 46.57 | 45.95 | 46.30 | 5,917,705 | -0.38(-0.81%) |
Apr 16, 2008 | 45.84 | 46.79 | 45.64 | 46.68 | 7,633,499 | +1.13(+2.48%) |
Apr 15, 2008 | 45.26 | 45.83 | 45.02 | 45.55 | 5,451,486 | +0.50(+1.11%) |
Apr 14, 2008 | 45.16 | 45.61 | 44.90 | 45.05 | 8,618,220 | -0.41(-0.90%) |
Apr 11, 2008 | 45.28 | 46.16 | 45.21 | 45.46 | 8,700,556 | -0.28(-0.62%) |
Apr 10, 2008 | 45.34 | 46.00 | 45.18 | 45.74 | 7,286,868 | +0.49(+1.08%) |
Apr 09, 2008 | 45.56 | 45.92 | 45.16 | 45.25 | 22,076,438 | -1.76(-3.74%) |
Apr 08, 2008 | 47.32 | 47.36 | 46.88 | 47.01 | 10,584,002 | -0.30(-0.64%) |
Apr 07, 2008 | 47.74 | 47.85 | 47.14 | 47.31 | 8,380,789 | -0.40(-0.85%) |
Apr 04, 2008 | 47.86 | 48.03 | 47.56 | 47.72 | 5,915,291 | -0.11(-0.23%) |
Apr 03, 2008 | 47.59 | 47.92 | 47.23 | 47.82 | 6,166,128 | +0.04(+0.09%) |
Apr 02, 2008 | 47.88 | 48.15 | 47.52 | 47.78 | 9,589,553 | -0.14(-0.29%) |
Apr 01, 2008 | 46.92 | 47.93 | 46.92 | 47.92 | 12,406,753 | +1.10(+2.34%) |
Mar 31, 2008 | 46.29 | 47.06 | 46.17 | 46.82 | 7,084,854 | +0.49(+1.05%) |
Mar 28, 2008 | 46.84 | 47.01 | 46.30 | 46.34 | 5,114,405 | -0.37(-0.78%) |
Mar 27, 2008 | 46.65 | 47.10 | 46.44 | 46.70 | 6,501,789 | +0.06(+0.14%) |
Mar 26, 2008 | 46.83 | 46.93 | 46.48 | 46.64 | 6,923,522 | -0.39(-0.83%) |
Mar 25, 2008 | 47.13 | 47.29 | 46.51 | 47.03 | 7,839,003 | -0.01(-0.03%) |
Mar 24, 2008 | 46.04 | 47.27 | 45.62 | 47.04 | 10,770,792 | +1.09(+2.37%) |
Mar 21, 2008 | 44.89 | 46.06 | 44.89 | 45.95 | 14,080,677 | -0.00(-0.00%) |
Mar 20, 2008 | 44.89 | 46.06 | 44.89 | 45.95 | 14,080,677 | +0.66(+1.45%) |
Mar 19, 2008 | 46.11 | 46.50 | 45.27 | 45.30 | 10,555,375 | -0.81(-1.75%) |
Mar 18, 2008 | 45.14 | 46.11 | 44.82 | 46.11 | 13,834,332 | +1.47(+3.29%) |
Mar 17, 2008 | 43.96 | 45.07 | 43.84 | 44.64 | 10,024,548 | +0.00(+0.00%) |
Mar 14, 2008 | 45.27 | 45.53 | 44.19 | 44.64 | 13,317,797 | -0.72(-1.58%) |
Mar 13, 2008 | 45.41 | 45.96 | 44.89 | 45.36 | 12,944,685 | -0.78(-1.68%) |
Mar 12, 2008 | 45.55 | 46.66 | 45.55 | 46.13 | 8,101,608 | -0.55(-1.17%) |
Mar 11, 2008 | 45.85 | 46.72 | 45.72 | 46.68 | 9,999,235 | +1.03(+2.25%) |
Mar 10, 2008 | 46.09 | 46.39 | 45.46 | 45.65 | 8,151,134 | -0.49(-1.07%) |
Mar 07, 2008 | 45.75 | 46.52 | 45.75 | 46.14 | 8,594,292 | -0.05(-0.11%) |
Mar 06, 2008 | 46.23 | 46.59 | 45.89 | 46.20 | 8,338,645 | -0.17(-0.36%) |
Mar 05, 2008 | 45.46 | 46.39 | 45.46 | 46.36 | 11,496,467 | +0.80(+1.76%) |
Mar 04, 2008 | 44.95 | 45.67 | 44.89 | 45.56 | 8,019,435 | +0.28(+0.62%) |
Mar 03, 2008 | 44.89 | 45.40 | 44.51 | 45.28 | 7,403,605 | +0.24(+0.53%) |
Feb 29, 2008 | 45.53 | 45.79 | 44.97 | 45.04 | 10,237,936 | -0.97(-2.10%) |
Feb 28, 2008 | 46.17 | 46.21 | 45.79 | 46.01 | 4,848,505 | -0.36(-0.77%) |
Feb 27, 2008 | 46.20 | 46.81 | 46.19 | 46.37 | 4,083,446 | -0.14(-0.30%) |
Feb 26, 2008 | 46.34 | 46.73 | 45.99 | 46.51 | 5,700,009 | +0.03(+0.07%) |
Feb 25, 2008 | 46.32 | 46.59 | 45.81 | 46.48 | 7,149,417 | +0.38(+0.82%) |
Feb 22, 2008 | 46.20 | 46.36 | 45.33 | 46.10 | 7,388,816 | -0.01(-0.01%) |
Feb 21, 2008 | 46.49 | 46.81 | 46.07 | 46.11 | 4,858,663 | -0.47(-1.02%) |
Feb 20, 2008 | 45.89 | 46.73 | 45.89 | 46.58 | 4,750,117 | +0.26(+0.57%) |
Feb 19, 2008 | 46.88 | 46.88 | 45.92 | 46.32 | 6,482,044 | -0.12(-0.26%) |
Feb 18, 2008 | 46.30 | 46.61 | 46.09 | 46.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.30 | 46.61 | 46.09 | 46.44 | 5,299,859 | +0.05(+0.11%) |
Feb 14, 2008 | 47.06 | 47.25 | 46.39 | 46.39 | 5,568,558 | -0.75(-1.59%) |
Feb 13, 2008 | 46.53 | 47.29 | 46.48 | 47.14 | 9,783,004 | +0.67(+1.44%) |
Feb 12, 2008 | 45.98 | 46.72 | 45.82 | 46.47 | 8,081,558 | +0.68(+1.48%) |
Feb 11, 2008 | 45.20 | 46.04 | 44.84 | 45.79 | 8,495,499 | +0.53(+1.18%) |
Feb 08, 2008 | 45.84 | 45.98 | 45.12 | 45.26 | 7,147,203 | -0.74(-1.62%) |
Feb 07, 2008 | 45.67 | 46.54 | 45.24 | 46.00 | 9,279,979 | -0.01(-0.03%) |
Feb 06, 2008 | 46.40 | 46.57 | 45.96 | 46.02 | 5,551,895 | +0.01(+0.01%) |
Feb 05, 2008 | 46.46 | 46.79 | 45.87 | 46.01 | 8,014,110 | -0.62(-1.33%) |
Feb 04, 2008 | 47.31 | 47.42 | 46.58 | 46.63 | 5,450,198 | -0.68(-1.44%) |