Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.73 | 13.86 | 12.35 | 12.61 | 0 | -0.82(-6.11%) |
Jan 29, 2009 | 15.47 | 15.77 | 13.35 | 13.43 | 19,823,046 | -2.73(-16.90%) |
Jan 28, 2009 | 15.35 | 16.56 | 14.76 | 16.17 | 23,645,226 | +1.91(+13.41%) |
Jan 27, 2009 | 14.99 | 15.11 | 13.77 | 14.25 | 16,621,853 | -0.53(-3.61%) |
Jan 26, 2009 | 15.27 | 15.85 | 14.53 | 14.79 | 15,217,720 | -0.60(-3.88%) |
Jan 23, 2009 | 14.95 | 15.81 | 13.47 | 15.38 | 37,731,592 | -2.09(-11.94%) |
Jan 22, 2009 | 17.42 | 18.51 | 16.71 | 17.47 | 16,403,188 | -0.81(-4.44%) |
Jan 21, 2009 | 19.12 | 19.45 | 16.05 | 18.28 | 36,351,620 | +0.03(+0.17%) |
Jan 20, 2009 | 18.33 | 19.72 | 18.02 | 18.25 | 24,273,902 | -0.94(-4.90%) |
Jan 16, 2009 | 20.90 | 21.33 | 19.02 | 19.19 | 0 | -1.09(-5.38%) |
Jan 15, 2009 | 20.37 | 21.24 | 19.43 | 20.28 | 17,676,416 | -0.09(-0.43%) |
Jan 14, 2009 | 21.44 | 21.66 | 20.15 | 20.37 | 13,552,171 | -1.88(-8.45%) |
Jan 13, 2009 | 21.37 | 22.73 | 21.17 | 22.25 | 9,030,371 | +0.64(+2.95%) |
Jan 12, 2009 | 23.21 | 23.43 | 21.39 | 21.61 | 8,909,436 | -1.74(-7.47%) |
Jan 09, 2009 | 24.71 | 24.71 | 23.20 | 23.36 | 6,884,407 | -1.27(-5.17%) |
Jan 08, 2009 | 24.74 | 25.47 | 24.25 | 24.63 | 6,768,452 | -0.60(-2.37%) |
Jan 07, 2009 | 26.29 | 26.67 | 25.07 | 25.23 | 5,692,239 | -1.96(-7.21%) |
Jan 06, 2009 | 27.07 | 27.61 | 25.86 | 27.19 | 7,514,357 | +0.88(+3.33%) |
Jan 05, 2009 | 25.79 | 26.88 | 25.49 | 26.31 | 8,337,431 | -0.21(-0.81%) |
Jan 02, 2009 | 25.32 | 26.71 | 25.04 | 26.53 | 0 | +1.13(+4.45%) |
Jan 01, 2009 | 24.51 | 25.75 | 24.48 | 25.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.51 | 25.75 | 24.48 | 25.39 | 5,473,693 | +0.82(+3.34%) |
Dec 30, 2008 | 23.71 | 24.68 | 23.20 | 24.57 | 3,813,475 | +1.23(+5.29%) |
Dec 29, 2008 | 23.34 | 23.71 | 23.00 | 23.34 | 3,510,602 | -0.14(-0.58%) |
Dec 26, 2008 | 23.86 | 23.88 | 23.09 | 23.48 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.40 | 23.52 | 22.89 | 23.41 | 1,347,412 | +0.32(+1.38%) |
Dec 23, 2008 | 24.28 | 24.28 | 22.89 | 23.09 | 4,295,872 | -0.75(-3.14%) |
Dec 22, 2008 | 24.63 | 24.95 | 23.63 | 23.84 | 8,284,503 | -0.82(-3.33%) |
Dec 19, 2008 | 23.98 | 25.00 | 22.94 | 24.66 | 12,664,107 | +0.96(+4.07%) |
Dec 18, 2008 | 23.67 | 24.22 | 23.24 | 23.70 | 9,071,669 | +0.23(+0.98%) |
Dec 17, 2008 | 22.97 | 23.79 | 22.38 | 23.47 | 9,488,914 | +0.01(+0.03%) |
Dec 16, 2008 | 21.33 | 23.60 | 20.88 | 23.46 | 10,863,619 | +2.67(+12.83%) |
Dec 15, 2008 | 22.15 | 22.46 | 20.53 | 20.79 | 12,103,566 | -1.60(-7.15%) |
Dec 12, 2008 | 20.97 | 22.92 | 20.90 | 22.39 | 0 | +0.21(+0.97%) |
Dec 11, 2008 | 24.94 | 25.31 | 22.03 | 22.18 | 14,382,277 | -3.37(-13.19%) |
Dec 10, 2008 | 26.28 | 26.56 | 24.67 | 25.55 | 7,553,847 | -0.64(-2.43%) |
Dec 09, 2008 | 26.66 | 27.68 | 25.97 | 26.18 | 8,410,252 | -1.15(-4.22%) |
Dec 08, 2008 | 27.07 | 27.47 | 25.56 | 27.34 | 8,694,241 | +1.28(+4.92%) |
Dec 05, 2008 | 23.59 | 26.11 | 23.24 | 26.06 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.49 | 26.29 | 24.10 | 24.68 | 8,629,808 | -0.48(-1.90%) |
Dec 03, 2008 | 23.29 | 25.24 | 22.35 | 25.16 | 10,904,154 | +1.83(+7.85%) |
Dec 02, 2008 | 21.66 | 23.45 | 20.70 | 23.32 | 14,379,484 | +1.72(+7.96%) |
Dec 01, 2008 | 26.25 | 26.38 | 21.18 | 21.60 | 12,513,423 | -5.80(-21.16%) |
Nov 28, 2008 | 26.68 | 28.91 | 26.68 | 27.40 | 4,411,743 | -0.17(-0.61%) |
Nov 26, 2008 | 26.01 | 27.75 | 25.38 | 27.57 | 9,794,960 | +0.73(+2.73%) |
Nov 25, 2008 | 26.73 | 28.07 | 26.28 | 26.84 | 20,377,024 | +1.55(+6.14%) |
Nov 24, 2008 | 22.06 | 25.87 | 20.89 | 25.28 | 15,077,935 | +3.92(+18.34%) |
Nov 21, 2008 | 20.98 | 21.66 | 18.54 | 21.37 | 17,501,994 | +1.31(+6.51%) |
Nov 20, 2008 | 20.43 | 23.05 | 19.79 | 20.06 | 17,295,638 | -1.04(-4.94%) |
Nov 19, 2008 | 22.84 | 23.09 | 20.86 | 21.10 | 14,258,888 | -2.19(-9.40%) |
Nov 18, 2008 | 23.95 | 24.70 | 21.40 | 23.29 | 14,638,496 | -0.49(-2.08%) |
Nov 17, 2008 | 23.91 | 24.90 | 23.31 | 23.79 | 11,127,725 | -1.05(-4.23%) |
Nov 14, 2008 | 25.91 | 27.86 | 24.77 | 24.84 | 0 | -1.89(-7.06%) |
Nov 13, 2008 | 24.05 | 27.59 | 23.08 | 26.72 | 23,895,078 | +2.80(+11.72%) |
Nov 12, 2008 | 24.25 | 25.48 | 23.51 | 23.92 | 12,074,089 | -1.60(-6.27%) |
Nov 11, 2008 | 25.46 | 26.75 | 24.16 | 25.52 | 10,692,160 | -0.41(-1.57%) |
Nov 10, 2008 | 28.44 | 28.44 | 25.36 | 25.93 | 8,506,612 | -1.59(-5.79%) |
Nov 07, 2008 | 28.18 | 28.60 | 26.68 | 27.52 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.82 | 30.66 | 27.23 | 27.71 | 15,245,011 | -2.73(-8.97%) |
Nov 05, 2008 | 33.09 | 33.96 | 30.26 | 30.44 | 9,981,182 | -3.66(-10.72%) |
Nov 04, 2008 | 31.86 | 34.23 | 31.86 | 34.10 | 8,335,180 | +2.55(+8.08%) |
Nov 03, 2008 | 31.22 | 31.73 | 30.71 | 31.55 | 5,560,835 | +0.40(+1.28%) |
Oct 31, 2008 | 29.52 | 31.97 | 29.50 | 31.15 | 10,213,224 | +0.80(+2.62%) |
Oct 30, 2008 | 31.06 | 31.57 | 29.94 | 30.36 | 8,443,116 | +0.21(+0.71%) |
Oct 29, 2008 | 31.06 | 32.23 | 29.48 | 30.14 | 12,696,949 | -1.63(-5.14%) |
Oct 28, 2008 | 27.91 | 31.88 | 27.38 | 31.77 | 14,706,744 | +4.38(+15.99%) |
Oct 27, 2008 | 28.48 | 30.08 | 27.31 | 27.39 | 10,592,740 | -0.72(-2.55%) |
Oct 24, 2008 | 25.52 | 29.50 | 24.81 | 28.11 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.61 | 29.60 | 26.24 | 28.44 | 12,593,048 | -0.55(-1.90%) |
Oct 22, 2008 | 29.56 | 31.01 | 27.87 | 28.99 | 8,997,969 | -1.97(-6.38%) |
Oct 21, 2008 | 31.65 | 32.55 | 30.40 | 30.96 | 8,815,831 | -1.11(-3.48%) |
Oct 20, 2008 | 32.25 | 32.27 | 29.75 | 32.08 | 8,590,543 | +0.29(+0.90%) |
Oct 17, 2008 | 31.02 | 33.70 | 28.21 | 31.79 | 0 | +0.97(+3.15%) |
Oct 16, 2008 | 29.96 | 31.67 | 27.71 | 30.82 | 15,892,436 | +0.75(+2.49%) |
Oct 15, 2008 | 33.92 | 30.07 | 29.54 | 30.07 | 15,349,818 | -5.34(-15.09%) |
Oct 14, 2008 | 34.62 | 36.86 | 33.42 | 35.41 | 21,439,342 | +3.77(+11.90%) |
Oct 13, 2008 | 30.79 | 31.65 | 28.57 | 31.65 | 10,284,250 | +3.34(+11.82%) |
Oct 10, 2008 | 25.24 | 30.14 | 25.07 | 28.30 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.78 | 30.52 | 24.59 | 26.60 | 16,316,675 | -1.90(-6.65%) |
Oct 08, 2008 | 28.71 | 32.31 | 28.50 | 28.50 | 6,905,031 | -1.41(-4.71%) |
Oct 07, 2008 | 34.11 | 34.11 | 29.91 | 29.91 | 8,732,946 | -3.29(-9.91%) |
Oct 06, 2008 | 34.24 | 35.75 | 31.85 | 33.20 | 11,080,365 | -2.56(-7.15%) |
Oct 03, 2008 | 37.95 | 39.42 | 35.04 | 35.75 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 40.93 | 41.12 | 36.56 | 37.25 | 6,783,359 | -3.69(-9.02%) |
Oct 01, 2008 | 39.23 | 41.20 | 38.75 | 40.95 | 7,406,676 | +0.33(+0.82%) |
Sep 30, 2008 | 37.82 | 42.20 | 36.55 | 40.61 | 8,515,211 | +5.57(+15.91%) |
Sep 29, 2008 | 42.58 | 42.58 | 35.04 | 35.04 | 9,591,892 | -8.40(-19.34%) |
Sep 26, 2008 | 38.42 | 43.80 | 37.90 | 43.44 | 0 | +3.78(+9.54%) |
Sep 25, 2008 | 39.02 | 41.42 | 38.30 | 39.66 | 25,715,684 | -2.14(-5.12%) |
Sep 24, 2008 | 42.90 | 43.00 | 40.61 | 41.80 | 10,014,289 | -0.98(-2.29%) |
Sep 23, 2008 | 42.21 | 43.81 | 41.44 | 42.78 | 9,945,166 | -0.58(-1.34%) |
Sep 22, 2008 | 45.88 | 50.57 | 42.83 | 43.36 | 20,349,270 | -1.27(-2.85%) |
Sep 19, 2008 | 48.42 | 48.94 | 43.53 | 44.63 | 0 | +1.63(+3.80%) |
Sep 18, 2008 | 37.40 | 44.20 | 35.89 | 43.00 | 49,338,360 | +6.10(+16.53%) |
Sep 17, 2008 | 37.90 | 38.37 | 35.08 | 36.90 | 28,663,738 | -2.15(-5.51%) |
Sep 16, 2008 | 34.58 | 39.09 | 33.82 | 39.05 | 34,841,856 | +3.46(+9.71%) |
Sep 15, 2008 | 35.27 | 37.47 | 35.24 | 35.60 | 27,273,820 | -0.99(-2.70%) |
Sep 12, 2008 | 36.15 | 37.38 | 35.53 | 36.58 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.00 | 37.50 | 34.81 | 36.90 | 21,668,170 | +0.61(+1.67%) |
Sep 10, 2008 | 36.65 | 37.41 | 35.99 | 36.30 | 17,977,392 | +0.06(+0.18%) |
Sep 09, 2008 | 38.22 | 39.08 | 36.12 | 36.23 | 27,840,460 | -2.57(-6.63%) |
Sep 08, 2008 | 38.10 | 38.80 | 36.08 | 38.80 | 26,681,066 | +3.20(+8.99%) |
Sep 05, 2008 | 33.52 | 35.75 | 33.46 | 35.60 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.36 | 35.87 | 34.41 | 34.50 | 15,646,346 | -1.86(-5.10%) |
Sep 03, 2008 | 35.79 | 36.54 | 35.37 | 36.36 | 11,080,954 | +0.59(+1.65%) |
Sep 02, 2008 | 36.21 | 36.52 | 34.88 | 35.77 | 9,935,957 | +0.62(+1.77%) |
Aug 29, 2008 | 34.84 | 35.81 | 34.58 | 35.15 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.26 | 35.32 | 33.86 | 35.15 | 9,721,239 | +1.23(+3.64%) |
Aug 27, 2008 | 33.26 | 34.03 | 32.74 | 33.92 | 5,045,276 | +0.61(+1.82%) |
Aug 26, 2008 | 33.07 | 33.56 | 32.47 | 33.31 | 8,639,552 | +0.13(+0.38%) |
Aug 25, 2008 | 33.14 | 33.77 | 32.92 | 33.18 | 7,382,298 | -0.54(-1.61%) |
Aug 22, 2008 | 33.99 | 34.08 | 32.44 | 33.72 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.85 | 33.03 | 31.65 | 32.82 | 8,210,807 | -0.06(-0.17%) |
Aug 20, 2008 | 32.29 | 32.99 | 31.22 | 32.88 | 9,822,792 | +0.75(+2.33%) |
Aug 19, 2008 | 32.64 | 32.70 | 31.50 | 32.13 | 10,424,993 | -1.15(-3.45%) |
Aug 18, 2008 | 34.74 | 35.01 | 33.09 | 33.28 | 10,051,919 | -1.72(-4.91%) |
Aug 15, 2008 | 33.51 | 35.03 | 33.51 | 35.00 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.08 | 33.70 | 31.94 | 33.27 | 9,084,333 | +0.79(+2.43%) |
Aug 13, 2008 | 33.81 | 33.84 | 32.25 | 32.48 | 13,406,446 | -1.89(-5.49%) |
Aug 12, 2008 | 36.14 | 36.59 | 34.02 | 34.37 | 14,003,975 | -2.26(-6.17%) |
Aug 11, 2008 | 34.35 | 37.49 | 34.13 | 36.63 | 17,095,540 | +2.08(+6.02%) |
Aug 08, 2008 | 32.97 | 35.05 | 32.31 | 34.55 | 21,182,700 | +1.11(+3.31%) |
Aug 07, 2008 | 34.54 | 35.97 | 32.70 | 33.45 | 23,471,742 | -2.40(-6.69%) |
Aug 06, 2008 | 35.12 | 36.57 | 34.27 | 35.84 | 16,745,350 | -0.18(-0.49%) |
Aug 05, 2008 | 32.58 | 36.36 | 32.49 | 36.02 | 17,433,542 | +3.73(+11.54%) |
Aug 04, 2008 | 32.80 | 33.15 | 31.38 | 32.29 | 9,083,562 | -0.76(-2.31%) |
Aug 01, 2008 | 33.67 | 33.79 | 32.17 | 33.05 | 11,266,855 | -0.28(-0.84%) |
Jul 31, 2008 | 32.55 | 34.27 | 32.20 | 33.33 | 12,364,437 | -0.37(-1.11%) |
Jul 30, 2008 | 33.62 | 35.29 | 32.30 | 33.71 | 22,464,434 | +1.07(+3.27%) |
Jul 29, 2008 | 32.64 | 32.66 | 29.38 | 32.64 | 12,815,436 | +3.11(+10.54%) |
Jul 28, 2008 | 31.06 | 31.84 | 29.39 | 29.53 | 10,481,158 | -1.74(-5.58%) |
Jul 25, 2008 | 31.96 | 32.24 | 30.26 | 31.27 | 14,995,153 | -0.32(-1.01%) |
Jul 24, 2008 | 34.59 | 34.84 | 31.22 | 31.59 | 17,480,764 | -2.85(-8.28%) |
Jul 23, 2008 | 33.45 | 36.77 | 32.40 | 34.44 | 21,733,566 | +0.84(+2.49%) |
Jul 22, 2008 | 31.60 | 33.69 | 30.42 | 33.60 | 27,244,204 | +0.10(+0.29%) |
Jul 21, 2008 | 33.97 | 35.56 | 33.25 | 33.51 | 18,072,390 | -0.63(-1.84%) |
Jul 18, 2008 | 33.48 | 34.20 | 32.31 | 34.14 | 21,601,058 | +0.06(+0.16%) |
Jul 17, 2008 | 30.90 | 35.23 | 30.90 | 34.08 | 43,192,720 | +4.40(+14.81%) |
Jul 16, 2008 | 27.49 | 29.93 | 26.52 | 29.69 | 23,654,156 | +2.81(+10.46%) |
Jul 15, 2008 | 27.58 | 28.56 | 24.54 | 26.88 | 38,764,316 | -1.55(-5.46%) |
Jul 14, 2008 | 31.40 | 31.45 | 28.29 | 28.43 | 18,612,274 | -2.28(-7.42%) |
Jul 11, 2008 | 31.28 | 32.57 | 29.95 | 30.71 | 18,810,812 | -1.43(-4.44%) |
Jul 10, 2008 | 31.14 | 32.79 | 30.68 | 32.13 | 15,312,013 | +0.76(+2.41%) |
Jul 09, 2008 | 32.94 | 33.36 | 31.31 | 31.37 | 15,182,553 | -1.32(-4.04%) |
Jul 08, 2008 | 29.38 | 32.86 | 29.09 | 32.70 | 19,886,120 | +2.97(+9.99%) |
Jul 07, 2008 | 31.14 | 31.69 | 28.72 | 29.73 | 16,194,098 | -0.88(-2.89%) |
Jul 04, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | +0.00(+0.00%) |
Jul 03, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | -0.36(-1.16%) |
Jul 02, 2008 | 32.00 | 32.78 | 30.90 | 30.97 | 12,659,472 | -1.00(-3.11%) |
Jul 01, 2008 | 30.02 | 32.14 | 29.84 | 31.96 | 20,268,308 | +1.70(+5.60%) |
Jun 30, 2008 | 31.66 | 31.77 | 30.19 | 30.27 | 13,690,080 | -0.24(-0.78%) |
Jun 27, 2008 | 30.68 | 31.06 | 29.71 | 30.51 | 15,215,909 | -0.27(-0.88%) |
Jun 26, 2008 | 31.46 | 31.58 | 30.66 | 30.78 | 18,359,248 | -1.97(-6.03%) |
Jun 25, 2008 | 32.76 | 34.64 | 32.02 | 32.75 | 16,210,148 | +0.12(+0.37%) |
Jun 24, 2008 | 31.30 | 33.37 | 31.09 | 32.63 | 12,359,548 | +1.16(+3.69%) |
Jun 23, 2008 | 32.65 | 32.93 | 31.02 | 31.47 | 14,736,752 | -1.10(-3.37%) |
Jun 20, 2008 | 32.67 | 33.68 | 32.30 | 32.57 | 14,209,668 | -0.78(-2.34%) |
Jun 19, 2008 | 33.64 | 34.00 | 32.25 | 33.35 | 14,023,481 | -0.38(-1.13%) |
Jun 18, 2008 | 34.30 | 34.42 | 32.57 | 33.73 | 20,520,968 | -1.20(-3.44%) |
Jun 17, 2008 | 36.77 | 36.89 | 34.93 | 34.93 | 11,803,473 | -1.41(-3.88%) |
Jun 16, 2008 | 35.29 | 37.16 | 34.83 | 36.34 | 11,666,062 | +0.81(+2.29%) |
Jun 13, 2008 | 35.33 | 35.75 | 34.14 | 35.53 | 10,027,045 | +0.84(+2.43%) |
Jun 12, 2008 | 34.20 | 35.86 | 34.15 | 34.69 | 9,634,973 | +0.83(+2.45%) |
Jun 11, 2008 | 35.30 | 35.35 | 33.72 | 33.86 | 10,510,733 | -1.24(-3.54%) |
Jun 10, 2008 | 35.62 | 35.91 | 34.65 | 35.10 | 11,529,723 | -0.29(-0.81%) |
Jun 09, 2008 | 36.78 | 37.98 | 34.97 | 35.39 | 15,888,980 | -1.36(-3.71%) |
Jun 06, 2008 | 38.46 | 38.46 | 36.57 | 36.75 | 13,978,457 | -2.76(-6.99%) |
Jun 05, 2008 | 37.86 | 39.74 | 37.61 | 39.51 | 13,118,711 | +1.94(+5.17%) |
Jun 04, 2008 | 37.05 | 38.88 | 36.99 | 37.57 | 10,678,637 | +0.24(+0.64%) |
Jun 03, 2008 | 37.53 | 38.05 | 36.61 | 37.33 | 11,061,675 | +0.25(+0.69%) |
Jun 02, 2008 | 38.10 | 38.10 | 36.77 | 37.08 | 10,474,142 | -1.24(-3.24%) |
May 30, 2008 | 38.53 | 38.95 | 37.93 | 38.32 | 9,399,039 | -0.37(-0.95%) |
May 29, 2008 | 38.63 | 39.10 | 38.02 | 38.69 | 8,286,221 | +0.05(+0.12%) |
May 28, 2008 | 38.93 | 39.12 | 37.74 | 38.64 | 9,311,630 | -0.06(-0.14%) |
May 27, 2008 | 37.81 | 39.05 | 37.81 | 38.69 | 7,693,740 | +0.89(+2.36%) |
May 26, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 7,587,302 | -1.15(-2.96%) |
May 22, 2008 | 38.18 | 39.35 | 37.71 | 38.96 | 7,369,709 | +0.75(+1.96%) |
May 21, 2008 | 39.62 | 40.10 | 38.05 | 38.21 | 10,702,831 | -1.42(-3.58%) |
May 20, 2008 | 40.49 | 40.49 | 39.18 | 39.62 | 13,551,379 | -1.55(-3.77%) |
May 19, 2008 | 41.23 | 42.82 | 40.95 | 41.18 | 7,438,965 | +0.05(+0.12%) |
May 16, 2008 | 41.96 | 41.99 | 40.54 | 41.13 | 7,571,526 | -0.84(-1.99%) |
May 15, 2008 | 40.75 | 42.11 | 40.62 | 41.97 | 9,477,988 | +1.15(+2.83%) |
May 14, 2008 | 41.48 | 41.81 | 40.67 | 40.81 | 7,322,803 | -0.40(-0.97%) |
May 13, 2008 | 42.45 | 42.79 | 41.02 | 41.21 | 10,298,883 | -1.73(-4.02%) |
May 12, 2008 | 42.30 | 43.28 | 41.77 | 42.94 | 6,914,599 | +0.80(+1.91%) |
May 09, 2008 | 42.42 | 43.30 | 41.87 | 42.13 | 7,309,964 | -0.68(-1.58%) |
May 08, 2008 | 43.23 | 43.30 | 41.95 | 42.81 | 7,998,872 | -0.35(-0.81%) |
May 07, 2008 | 44.67 | 44.99 | 42.97 | 43.16 | 10,843,858 | -1.40(-3.15%) |
May 06, 2008 | 43.29 | 45.38 | 42.84 | 44.56 | 8,754,802 | +0.45(+1.01%) |
May 05, 2008 | 43.42 | 45.19 | 43.40 | 44.12 | 6,482,534 | +0.14(+0.31%) |
May 02, 2008 | 45.23 | 45.93 | 43.53 | 43.98 | 12,504,454 | -0.47(-1.06%) |
May 01, 2008 | 42.23 | 44.51 | 41.81 | 44.45 | 8,197,054 | +2.25(+5.32%) |
Apr 30, 2008 | 42.87 | 43.12 | 41.85 | 42.20 | 17,036,620 | -0.49(-1.14%) |
Apr 29, 2008 | 42.76 | 43.61 | 42.13 | 42.69 | 7,911,723 | -0.17(-0.39%) |
Apr 28, 2008 | 40.77 | 43.46 | 40.05 | 42.86 | 15,721,665 | +2.32(+5.72%) |
Apr 25, 2008 | 39.27 | 40.69 | 38.80 | 40.54 | 8,204,720 | +1.96(+5.08%) |
Apr 24, 2008 | 36.54 | 38.78 | 36.53 | 38.58 | 8,203,972 | +1.98(+5.41%) |
Apr 23, 2008 | 37.16 | 37.27 | 35.85 | 36.60 | 9,037,815 | -0.33(-0.89%) |
Apr 22, 2008 | 37.86 | 38.10 | 36.60 | 36.93 | 8,575,000 | -1.18(-3.09%) |
Apr 21, 2008 | 37.32 | 38.53 | 37.27 | 38.11 | 10,731,696 | +0.52(+1.38%) |
Apr 18, 2008 | 39.78 | 40.61 | 37.28 | 37.59 | 19,338,068 | -1.22(-3.14%) |
Apr 17, 2008 | 36.56 | 39.34 | 36.18 | 38.81 | 14,690,585 | +1.98(+5.38%) |
Apr 16, 2008 | 37.62 | 37.73 | 36.55 | 36.83 | 13,823,181 | +0.22(+0.61%) |
Apr 15, 2008 | 37.71 | 38.86 | 36.54 | 36.61 | 12,194,602 | -0.92(-2.44%) |
Apr 14, 2008 | 38.03 | 38.22 | 37.06 | 37.52 | 9,884,274 | -0.94(-2.44%) |
Apr 11, 2008 | 38.32 | 39.86 | 38.13 | 38.46 | 11,249,517 | -1.05(-2.66%) |
Apr 10, 2008 | 39.58 | 40.37 | 38.79 | 39.51 | 12,268,954 | -0.80(-1.99%) |
Apr 09, 2008 | 42.54 | 42.60 | 39.90 | 40.32 | 12,555,370 | -2.29(-5.38%) |
Apr 08, 2008 | 41.65 | 43.00 | 41.21 | 42.61 | 8,012,887 | +0.36(+0.85%) |
Apr 07, 2008 | 41.41 | 43.78 | 41.17 | 42.25 | 10,934,952 | +1.43(+3.49%) |
Apr 04, 2008 | 41.81 | 42.40 | 40.55 | 40.83 | 9,950,321 | -1.37(-3.25%) |
Apr 03, 2008 | 40.97 | 42.36 | 40.68 | 42.20 | 9,600,410 | -0.15(-0.36%) |
Apr 02, 2008 | 42.74 | 43.80 | 41.81 | 42.35 | 8,963,816 | -0.24(-0.56%) |
Apr 01, 2008 | 40.22 | 42.66 | 40.22 | 42.59 | 10,289,318 | +3.39(+8.66%) |
Mar 31, 2008 | 38.84 | 39.97 | 38.22 | 39.19 | 6,673,905 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.91 | 38.70 | 39.01 | 8,277,179 | -1.18(-2.93%) |
Mar 27, 2008 | 41.26 | 41.79 | 39.68 | 40.19 | 10,347,838 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,159,578 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.01 | 40.62 | 42.24 | 12,974,659 | -1.04(-2.39%) |
Mar 24, 2008 | 43.25 | 45.74 | 42.29 | 43.28 | 13,318,762 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +3.02(+7.66%) |
Mar 19, 2008 | 41.13 | 43.37 | 39.03 | 39.39 | 15,309,752 | -1.62(-3.94%) |
Mar 18, 2008 | 39.19 | 41.07 | 38.49 | 41.00 | 17,611,150 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.60 | 35.12 | 37.79 | 15,315,435 | -0.32(-0.84%) |
Mar 14, 2008 | 39.84 | 40.80 | 37.35 | 38.11 | 14,154,326 | -1.34(-3.39%) |
Mar 13, 2008 | 37.03 | 39.94 | 36.40 | 39.45 | 21,637,932 | +1.51(+3.97%) |
Mar 12, 2008 | 36.93 | 40.42 | 36.93 | 37.94 | 22,260,218 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.23 | 33.92 | 37.20 | 18,153,254 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.80 | 32.45 | 32.86 | 10,874,353 | -1.67(-4.84%) |
Mar 07, 2008 | 33.51 | 35.37 | 33.21 | 34.53 | 12,371,588 | +0.68(+2.02%) |
Mar 06, 2008 | 34.80 | 35.08 | 33.72 | 33.84 | 10,082,797 | -1.45(-4.11%) |
Mar 05, 2008 | 36.48 | 37.13 | 35.03 | 35.29 | 9,239,423 | -0.88(-2.42%) |
Mar 04, 2008 | 35.54 | 36.57 | 34.36 | 36.17 | 14,537,815 | +0.36(+1.00%) |
Mar 03, 2008 | 36.54 | 37.19 | 35.64 | 35.81 | 11,973,472 | -0.84(-2.30%) |
Feb 29, 2008 | 38.21 | 38.46 | 36.42 | 36.65 | 8,449,475 | -1.90(-4.94%) |
Feb 28, 2008 | 39.47 | 39.62 | 38.37 | 38.56 | 5,479,246 | -1.12(-2.83%) |
Feb 27, 2008 | 39.02 | 40.52 | 38.74 | 39.68 | 6,280,407 | -0.09(-0.22%) |
Feb 26, 2008 | 38.39 | 40.43 | 37.64 | 39.77 | 11,137,903 | +1.11(+2.88%) |
Feb 25, 2008 | 38.10 | 38.99 | 36.85 | 38.65 | 6,941,872 | +0.49(+1.29%) |
Feb 22, 2008 | 38.12 | 38.40 | 36.62 | 38.16 | 9,675,340 | +0.19(+0.50%) |
Feb 21, 2008 | 39.74 | 40.17 | 37.79 | 37.97 | 6,371,114 | -1.31(-3.34%) |
Feb 20, 2008 | 37.86 | 39.69 | 37.83 | 39.28 | 8,944,929 | +1.01(+2.64%) |
Feb 19, 2008 | 38.61 | 38.90 | 37.51 | 38.27 | 6,877,082 | +0.32(+0.84%) |
Feb 18, 2008 | 37.68 | 38.06 | 37.03 | 37.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.68 | 38.06 | 37.03 | 37.95 | 7,960,157 | +0.06(+0.15%) |
Feb 14, 2008 | 38.61 | 39.39 | 37.59 | 37.90 | 7,232,909 | -1.19(-3.04%) |
Feb 13, 2008 | 38.47 | 39.22 | 37.57 | 39.08 | 7,289,685 | +1.30(+3.43%) |
Feb 12, 2008 | 37.82 | 39.23 | 37.10 | 37.79 | 13,475,570 | +0.50(+1.35%) |
Feb 11, 2008 | 39.06 | 39.23 | 36.74 | 37.28 | 13,381,668 | -1.72(-4.41%) |
Feb 08, 2008 | 39.36 | 40.59 | 37.71 | 39.00 | 12,042,681 | -0.89(-2.24%) |
Feb 07, 2008 | 38.78 | 40.43 | 37.74 | 39.90 | 19,244,428 | +0.43(+1.09%) |
Feb 06, 2008 | 40.33 | 42.01 | 39.31 | 39.47 | 10,719,947 | -0.51(-1.27%) |
Feb 05, 2008 | 40.40 | 41.62 | 39.78 | 39.98 | 10,328,523 | -1.95(-4.65%) |
Feb 04, 2008 | 44.24 | 44.24 | 41.54 | 41.93 | 12,253,699 | -3.44(-7.58%) |