Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.05 | 21.22 | 20.10 | 20.17 | 5,825,389 | -1.02(-4.80%) |
Jan 29, 2009 | 20.87 | 22.57 | 19.96 | 21.19 | 11,908,790 | -2.00(-8.64%) |
Jan 28, 2009 | 22.59 | 23.47 | 22.59 | 23.19 | 4,884,418 | +0.76(+3.38%) |
Jan 27, 2009 | 22.24 | 22.63 | 21.88 | 22.43 | 3,198,164 | -0.14(-0.64%) |
Jan 26, 2009 | 22.04 | 22.96 | 21.86 | 22.58 | 3,519,410 | +0.54(+2.44%) |
Jan 23, 2009 | 21.47 | 22.29 | 21.04 | 22.04 | 3,958,746 | +0.10(+0.44%) |
Jan 22, 2009 | 21.94 | 22.24 | 21.34 | 21.94 | 3,409,009 | -0.40(-1.80%) |
Jan 21, 2009 | 21.94 | 22.39 | 21.61 | 22.35 | 2,858,290 | +0.90(+4.20%) |
Jan 20, 2009 | 22.21 | 22.48 | 21.45 | 21.45 | 2,711,639 | -0.82(-3.70%) |
Jan 16, 2009 | 21.99 | 22.42 | 21.60 | 22.27 | 3,185,439 | +0.48(+2.20%) |
Jan 15, 2009 | 21.43 | 22.07 | 21.12 | 21.79 | 4,024,362 | +0.30(+1.38%) |
Jan 14, 2009 | 21.19 | 21.87 | 21.12 | 21.49 | 3,836,481 | +0.10(+0.45%) |
Jan 13, 2009 | 21.42 | 21.81 | 21.14 | 21.40 | 2,828,448 | -0.02(-0.09%) |
Jan 12, 2009 | 21.55 | 21.77 | 21.17 | 21.42 | 2,087,784 | -0.21(-0.98%) |
Jan 09, 2009 | 22.24 | 22.24 | 21.33 | 21.63 | 2,307,335 | -0.65(-2.93%) |
Jan 08, 2009 | 22.14 | 22.30 | 21.70 | 22.28 | 1,907,629 | +0.19(+0.87%) |
Jan 07, 2009 | 22.65 | 22.76 | 21.91 | 22.09 | 2,334,166 | -0.88(-3.84%) |
Jan 06, 2009 | 22.76 | 23.14 | 22.49 | 22.97 | 2,320,658 | +0.27(+1.18%) |
Jan 05, 2009 | 23.15 | 23.50 | 22.42 | 22.70 | 3,240,691 | -0.65(-2.79%) |
Jan 02, 2009 | 22.60 | 23.47 | 22.10 | 23.35 | 2,730,704 | +0.76(+3.35%) |
Dec 31, 2008 | 21.90 | 22.89 | 21.90 | 22.60 | 1,660,454 | +0.11(+0.47%) |
Dec 30, 2008 | 22.00 | 22.52 | 21.77 | 22.49 | 1,698,986 | +0.12(+0.56%) |
Dec 29, 2008 | 22.10 | 22.38 | 21.59 | 22.37 | 2,277,437 | +0.43(+1.97%) |
Dec 26, 2008 | 22.00 | 22.21 | 21.73 | 21.93 | 528,538 | -0.03(-0.13%) |
Dec 24, 2008 | 22.03 | 22.17 | 21.63 | 21.96 | 463,205 | +0.04(+0.18%) |
Dec 23, 2008 | 22.43 | 22.62 | 21.74 | 21.93 | 1,528,777 | -0.11(-0.48%) |
Dec 22, 2008 | 21.92 | 22.14 | 21.73 | 22.03 | 2,539,436 | +0.17(+0.79%) |
Dec 19, 2008 | 21.93 | 22.87 | 21.74 | 21.86 | 5,163,486 | -0.36(-1.64%) |
Dec 18, 2008 | 23.09 | 23.63 | 21.95 | 22.22 | 4,864,055 | -1.50(-6.31%) |
Dec 17, 2008 | 23.37 | 24.04 | 22.74 | 23.72 | 4,038,188 | +0.12(+0.49%) |
Dec 16, 2008 | 21.94 | 23.64 | 21.94 | 23.60 | 4,650,300 | +1.55(+7.04%) |
Dec 15, 2008 | 22.16 | 22.34 | 21.40 | 22.05 | 2,767,895 | -0.03(-0.13%) |
Dec 12, 2008 | 21.16 | 22.21 | 20.84 | 22.08 | 4,672,666 | +0.46(+2.13%) |
Dec 11, 2008 | 22.93 | 23.17 | 21.48 | 21.62 | 2,457,366 | -1.44(-6.24%) |
Dec 10, 2008 | 23.14 | 23.34 | 22.60 | 23.06 | 2,314,707 | -0.07(-0.29%) |
Dec 09, 2008 | 23.23 | 23.77 | 22.36 | 23.12 | 3,509,914 | -1.06(-4.40%) |
Dec 08, 2008 | 24.06 | 24.45 | 23.69 | 24.19 | 3,898,137 | +0.11(+0.44%) |
Dec 05, 2008 | 22.43 | 24.13 | 22.21 | 24.08 | 3,806,649 | +1.45(+6.40%) |
Dec 04, 2008 | 24.07 | 24.53 | 22.23 | 22.63 | 5,713,600 | -1.91(-7.77%) |
Dec 03, 2008 | 23.61 | 24.63 | 22.97 | 24.54 | 4,596,772 | +0.25(+1.03%) |
Dec 02, 2008 | 22.76 | 24.32 | 22.16 | 24.29 | 3,023,912 | +2.01(+9.04%) |
Dec 01, 2008 | 24.91 | 25.48 | 22.27 | 22.28 | 4,765,553 | -3.28(-12.83%) |
Nov 28, 2008 | 25.88 | 25.88 | 25.15 | 25.56 | 1,787,820 | -0.37(-1.44%) |
Nov 26, 2008 | 24.30 | 26.12 | 24.25 | 25.93 | 3,982,147 | +1.49(+6.08%) |
Nov 25, 2008 | 24.69 | 24.83 | 23.47 | 24.45 | 5,280,323 | -0.13(-0.55%) |
Nov 24, 2008 | 22.44 | 24.93 | 22.00 | 24.58 | 4,827,008 | +2.64(+12.01%) |
Nov 21, 2008 | 20.54 | 21.95 | 20.23 | 21.94 | 4,030,562 | +1.36(+6.61%) |
Nov 20, 2008 | 20.79 | 22.24 | 20.50 | 20.58 | 4,209,268 | -0.31(-1.47%) |
Nov 19, 2008 | 21.70 | 22.23 | 20.89 | 20.89 | 2,857,833 | -0.77(-3.54%) |
Nov 18, 2008 | 21.49 | 22.13 | 20.90 | 21.66 | 3,081,753 | +0.28(+1.30%) |
Nov 17, 2008 | 21.56 | 22.16 | 21.00 | 21.38 | 2,868,561 | -0.62(-2.83%) |
Nov 14, 2008 | 22.18 | 23.18 | 20.82 | 22.00 | 2,531,051 | -0.58(-2.59%) |
Nov 13, 2008 | 21.73 | 22.67 | 20.21 | 22.59 | 4,734,067 | +0.95(+4.39%) |
Nov 12, 2008 | 22.36 | 23.12 | 21.64 | 21.64 | 2,241,949 | -1.05(-4.61%) |
Nov 11, 2008 | 22.79 | 23.32 | 22.43 | 22.68 | 1,910,629 | -0.59(-2.55%) |
Nov 10, 2008 | 23.66 | 23.94 | 23.02 | 23.28 | 2,053,872 | +0.15(+0.66%) |
Nov 07, 2008 | 23.03 | 23.38 | 22.63 | 23.12 | 2,396,218 | +0.48(+2.12%) |
Nov 06, 2008 | 23.27 | 23.80 | 22.52 | 22.64 | 3,070,785 | -0.95(-4.02%) |
Nov 05, 2008 | 25.82 | 25.88 | 23.59 | 23.59 | 3,679,020 | -2.40(-9.22%) |
Nov 04, 2008 | 25.41 | 26.26 | 25.35 | 25.99 | 4,193,470 | +0.69(+2.73%) |
Nov 03, 2008 | 25.15 | 25.65 | 24.15 | 25.30 | 3,077,127 | +0.59(+2.41%) |
Oct 31, 2008 | 23.23 | 25.02 | 23.01 | 24.71 | 5,783,674 | +1.02(+4.29%) |
Oct 30, 2008 | 24.25 | 24.25 | 22.94 | 23.69 | 3,150,528 | -0.02(-0.08%) |
Oct 29, 2008 | 23.70 | 24.71 | 23.10 | 23.71 | 3,421,420 | -0.01(-0.04%) |
Oct 28, 2008 | 21.52 | 23.77 | 21.49 | 23.72 | 5,421,520 | +2.82(+13.49%) |
Oct 27, 2008 | 20.34 | 21.94 | 20.34 | 20.90 | 4,246,183 | +0.16(+0.79%) |
Oct 24, 2008 | 18.89 | 21.16 | 18.85 | 20.74 | 5,453,310 | -0.47(-2.22%) |
Oct 23, 2008 | 21.77 | 22.43 | 20.01 | 21.21 | 11,351,499 | +2.06(+10.77%) |
Oct 22, 2008 | 19.65 | 19.74 | 18.71 | 19.15 | 5,261,842 | -0.48(-2.44%) |
Oct 21, 2008 | 20.78 | 21.02 | 19.52 | 19.62 | 3,051,429 | -1.36(-6.49%) |
Oct 20, 2008 | 20.61 | 21.00 | 19.89 | 20.99 | 2,489,513 | +0.58(+2.87%) |
Oct 17, 2008 | 20.45 | 21.16 | 18.80 | 20.40 | 4,328,407 | -0.35(-1.71%) |
Oct 16, 2008 | 19.65 | 20.76 | 18.74 | 20.76 | 4,400,605 | +0.90(+4.54%) |
Oct 15, 2008 | 21.03 | 21.85 | 19.76 | 19.85 | 4,367,643 | -1.65(-7.67%) |
Oct 14, 2008 | 22.74 | 22.85 | 21.06 | 21.50 | 5,719,970 | -0.41(-1.88%) |
Oct 13, 2008 | 20.08 | 22.01 | 19.62 | 21.92 | 4,055,849 | +2.55(+13.17%) |
Oct 10, 2008 | 19.16 | 20.16 | 18.22 | 19.37 | 6,077,002 | +0.08(+0.40%) |
Oct 09, 2008 | 19.73 | 20.10 | 19.06 | 19.29 | 6,462,382 | -0.44(-2.24%) |
Oct 08, 2008 | 19.11 | 20.43 | 18.55 | 19.73 | 8,390,289 | +1.00(+5.32%) |
Oct 07, 2008 | 19.80 | 20.38 | 18.70 | 18.73 | 4,862,792 | -0.88(-4.50%) |
Oct 06, 2008 | 19.83 | 19.88 | 18.47 | 19.61 | 5,474,045 | -0.52(-2.57%) |
Oct 03, 2008 | 21.65 | 21.95 | 20.06 | 20.13 | 6,988,091 | -1.53(-7.08%) |
Oct 02, 2008 | 22.55 | 22.67 | 21.43 | 21.67 | 4,703,125 | -1.17(-5.12%) |
Oct 01, 2008 | 23.74 | 23.92 | 22.41 | 22.84 | 4,569,892 | -1.38(-5.70%) |
Sep 30, 2008 | 22.46 | 24.23 | 22.30 | 24.22 | 4,965,214 | +1.59(+7.03%) |
Sep 29, 2008 | 25.79 | 25.85 | 20.42 | 22.63 | 9,706,285 | -4.24(-15.77%) |
Sep 26, 2008 | 27.16 | 27.25 | 26.43 | 26.86 | 2,563,752 | -0.38(-1.41%) |
Sep 25, 2008 | 27.37 | 28.14 | 26.93 | 27.25 | 4,513,014 | +0.23(+0.85%) |
Sep 24, 2008 | 25.74 | 27.77 | 25.69 | 27.02 | 5,725,641 | +1.28(+4.95%) |
Sep 23, 2008 | 25.79 | 26.39 | 25.28 | 25.74 | 2,977,873 | +0.16(+0.64%) |
Sep 22, 2008 | 26.56 | 27.22 | 25.58 | 25.58 | 2,937,616 | -1.74(-6.35%) |
Sep 19, 2008 | 27.94 | 28.30 | 24.88 | 27.31 | 6,448,201 | +0.99(+3.75%) |
Sep 18, 2008 | 26.19 | 26.60 | 25.17 | 26.33 | 5,337,546 | +0.95(+3.74%) |
Sep 17, 2008 | 26.30 | 26.62 | 25.38 | 25.38 | 4,631,791 | -1.12(-4.23%) |
Sep 16, 2008 | 26.18 | 27.32 | 25.79 | 26.50 | 5,356,244 | +0.15(+0.58%) |
Sep 15, 2008 | 26.73 | 27.43 | 26.16 | 26.34 | 4,878,304 | -1.47(-5.27%) |
Sep 12, 2008 | 26.93 | 27.86 | 26.45 | 27.81 | 4,750,355 | +0.82(+3.06%) |
Sep 11, 2008 | 26.20 | 27.04 | 25.87 | 26.99 | 3,325,373 | +0.51(+1.92%) |
Sep 10, 2008 | 26.49 | 26.66 | 25.88 | 26.48 | 2,801,684 | +0.53(+2.03%) |
Sep 09, 2008 | 26.98 | 26.98 | 25.94 | 25.95 | 4,899,251 | -1.11(-4.11%) |
Sep 08, 2008 | 26.89 | 27.80 | 26.51 | 27.06 | 4,453,931 | -0.40(-1.47%) |
Sep 05, 2008 | 27.28 | 27.71 | 26.90 | 27.47 | 4,632,069 | +0.13(+0.49%) |
Sep 04, 2008 | 28.54 | 28.58 | 27.33 | 27.33 | 4,832,096 | -1.60(-5.53%) |
Sep 03, 2008 | 28.76 | 29.00 | 28.18 | 28.93 | 4,037,331 | +0.14(+0.50%) |
Sep 02, 2008 | 29.59 | 29.71 | 28.67 | 28.79 | 2,794,600 | -0.23(-0.79%) |
Aug 29, 2008 | 28.97 | 29.29 | 28.45 | 29.02 | 2,342,039 | -0.19(-0.66%) |
Aug 28, 2008 | 28.76 | 29.37 | 28.54 | 29.21 | 3,415,763 | +0.49(+1.70%) |
Aug 27, 2008 | 28.21 | 28.88 | 28.05 | 28.72 | 2,508,897 | +0.70(+2.50%) |
Aug 26, 2008 | 28.86 | 28.86 | 27.80 | 28.02 | 5,034,431 | -0.81(-2.79%) |
Aug 25, 2008 | 29.60 | 29.72 | 28.68 | 28.83 | 2,629,803 | -0.89(-3.00%) |
Aug 22, 2008 | 29.65 | 29.79 | 29.29 | 29.72 | 1,687,239 | +0.28(+0.94%) |
Aug 21, 2008 | 29.15 | 29.55 | 28.72 | 29.44 | 2,288,356 | +0.07(+0.23%) |
Aug 20, 2008 | 29.33 | 29.60 | 28.93 | 29.37 | 2,246,876 | +0.25(+0.86%) |
Aug 19, 2008 | 29.15 | 29.63 | 28.96 | 29.13 | 2,618,834 | -0.52(-1.75%) |
Aug 18, 2008 | 30.26 | 30.57 | 29.35 | 29.64 | 2,898,251 | -0.47(-1.56%) |
Aug 15, 2008 | 30.43 | 30.49 | 29.51 | 30.11 | 3,405,713 | -0.17(-0.57%) |
Aug 14, 2008 | 29.61 | 30.49 | 29.51 | 30.29 | 2,718,749 | +0.53(+1.77%) |
Aug 13, 2008 | 30.55 | 30.70 | 29.62 | 29.76 | 5,616,599 | -0.93(-3.03%) |
Aug 12, 2008 | 30.39 | 30.84 | 30.19 | 30.69 | 3,457,976 | +0.29(+0.95%) |
Aug 11, 2008 | 29.06 | 30.69 | 28.91 | 30.40 | 4,680,592 | +0.99(+3.36%) |
Aug 08, 2008 | 28.32 | 29.46 | 28.19 | 29.41 | 3,738,887 | +1.22(+4.32%) |
Aug 07, 2008 | 28.32 | 28.63 | 27.87 | 28.20 | 5,561,138 | +0.12(+0.44%) |
Aug 06, 2008 | 27.42 | 28.21 | 27.26 | 28.07 | 5,490,013 | +0.97(+3.57%) |
Aug 05, 2008 | 26.17 | 27.27 | 25.97 | 27.10 | 5,400,549 | +1.14(+4.39%) |
Aug 04, 2008 | 25.91 | 26.22 | 25.55 | 25.96 | 3,548,663 | +0.05(+0.18%) |
Aug 01, 2008 | 25.35 | 26.04 | 25.16 | 25.91 | 4,206,945 | +0.37(+1.46%) |
Jul 31, 2008 | 25.21 | 25.87 | 25.16 | 25.54 | 3,740,520 | +0.08(+0.30%) |
Jul 30, 2008 | 25.88 | 25.88 | 25.15 | 25.46 | 5,509,329 | -0.15(-0.60%) |
Jul 29, 2008 | 25.62 | 25.89 | 24.53 | 25.62 | 6,561,371 | +1.05(+4.29%) |
Jul 28, 2008 | 24.47 | 25.17 | 24.29 | 24.56 | 5,812,558 | -0.07(-0.27%) |
Jul 25, 2008 | 25.21 | 25.41 | 23.82 | 24.63 | 9,112,237 | -0.53(-2.10%) |
Jul 24, 2008 | 26.15 | 26.22 | 24.69 | 25.16 | 9,515,257 | -1.18(-4.48%) |
Jul 23, 2008 | 26.66 | 26.83 | 25.76 | 26.34 | 7,924,011 | -0.34(-1.26%) |
Jul 22, 2008 | 26.77 | 26.82 | 26.22 | 26.67 | 3,870,886 | +0.04(+0.14%) |
Jul 21, 2008 | 26.57 | 26.86 | 26.43 | 26.63 | 2,894,063 | -0.04(-0.14%) |
Jul 18, 2008 | 27.02 | 27.29 | 26.38 | 26.67 | 2,995,243 | -0.30(-1.10%) |
Jul 17, 2008 | 26.06 | 27.28 | 25.66 | 26.97 | 4,572,153 | +0.88(+3.38%) |
Jul 16, 2008 | 25.72 | 26.10 | 25.33 | 26.09 | 3,604,024 | +0.35(+1.38%) |
Jul 15, 2008 | 25.41 | 26.09 | 24.87 | 25.73 | 6,227,126 | +0.09(+0.34%) |
Jul 14, 2008 | 26.45 | 27.30 | 25.42 | 25.64 | 5,991,382 | -1.16(-4.33%) |
Jul 11, 2008 | 27.07 | 27.36 | 26.34 | 26.80 | 4,275,904 | -0.54(-1.96%) |
Jul 10, 2008 | 26.80 | 27.48 | 26.74 | 27.34 | 2,774,007 | +0.59(+2.22%) |
Jul 09, 2008 | 26.92 | 27.48 | 26.65 | 26.75 | 3,954,991 | -0.43(-1.59%) |
Jul 08, 2008 | 26.27 | 27.51 | 26.27 | 27.18 | 4,787,068 | -0.15(-0.56%) |
Jul 07, 2008 | 27.68 | 28.07 | 26.80 | 27.33 | 4,371,627 | -0.08(-0.28%) |
Jul 04, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | +0.00(+0.00%) |
Jul 03, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | -0.32(-1.14%) |
Jul 02, 2008 | 28.03 | 28.33 | 27.60 | 27.73 | 6,506,823 | -0.07(-0.24%) |
Jul 01, 2008 | 27.21 | 28.20 | 27.14 | 27.79 | 8,608,663 | -0.40(-1.43%) |
Jun 30, 2008 | 28.47 | 28.68 | 28.13 | 28.20 | 4,151,714 | -0.37(-1.31%) |
Jun 27, 2008 | 29.03 | 29.06 | 28.39 | 28.57 | 4,038,846 | -0.32(-1.10%) |
Jun 26, 2008 | 29.77 | 29.88 | 28.76 | 28.89 | 4,595,361 | -1.07(-3.58%) |
Jun 25, 2008 | 29.78 | 30.25 | 29.40 | 29.96 | 3,588,530 | +0.34(+1.13%) |
Jun 24, 2008 | 29.14 | 30.18 | 29.05 | 29.62 | 4,641,604 | +0.37(+1.28%) |
Jun 23, 2008 | 29.72 | 30.04 | 29.13 | 29.25 | 3,481,832 | -0.39(-1.33%) |
Jun 20, 2008 | 30.33 | 30.40 | 29.51 | 29.64 | 3,385,294 | -0.94(-3.07%) |
Jun 19, 2008 | 29.99 | 30.80 | 29.80 | 30.58 | 2,209,055 | +0.42(+1.40%) |
Jun 18, 2008 | 30.49 | 30.57 | 30.05 | 30.16 | 3,466,973 | -0.25(-0.82%) |
Jun 17, 2008 | 30.63 | 31.29 | 30.29 | 30.41 | 10,678,575 | -1.80(-5.60%) |
Jun 16, 2008 | 31.54 | 32.31 | 31.24 | 32.21 | 1,575,448 | +0.38(+1.20%) |
Jun 13, 2008 | 31.31 | 32.12 | 31.20 | 31.83 | 2,259,296 | +0.42(+1.34%) |
Jun 12, 2008 | 30.81 | 31.91 | 30.80 | 31.41 | 3,516,524 | +0.14(+0.46%) |
Jun 11, 2008 | 32.22 | 32.40 | 31.24 | 31.26 | 4,086,290 | -1.14(-3.52%) |
Jun 10, 2008 | 32.58 | 32.84 | 32.32 | 32.40 | 1,874,918 | -0.47(-1.43%) |
Jun 09, 2008 | 33.52 | 33.52 | 32.20 | 32.87 | 3,128,276 | -0.37(-1.12%) |
Jun 06, 2008 | 33.68 | 34.40 | 33.17 | 33.25 | 5,055,666 | -0.95(-2.78%) |
Jun 05, 2008 | 33.46 | 34.23 | 33.38 | 34.20 | 2,676,655 | +0.71(+2.12%) |
Jun 04, 2008 | 32.99 | 33.69 | 32.99 | 33.49 | 2,924,737 | +0.52(+1.57%) |
Jun 03, 2008 | 32.84 | 33.54 | 32.58 | 32.97 | 3,913,846 | +0.20(+0.61%) |
Jun 02, 2008 | 32.64 | 32.95 | 31.99 | 32.77 | 3,531,614 | -0.05(-0.15%) |
May 30, 2008 | 33.05 | 33.29 | 32.62 | 32.82 | 2,470,296 | -0.20(-0.61%) |
May 29, 2008 | 32.12 | 33.34 | 32.02 | 33.02 | 2,194,126 | +0.74(+2.29%) |
May 28, 2008 | 32.79 | 32.82 | 31.56 | 32.28 | 3,006,691 | -0.40(-1.23%) |
May 27, 2008 | 32.69 | 32.79 | 31.93 | 32.68 | 2,267,690 | +0.35(+1.10%) |
May 26, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | +0.00(+0.00%) |
May 23, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | -0.70(-2.12%) |
May 22, 2008 | 33.48 | 33.51 | 32.81 | 33.03 | 3,745,715 | -0.55(-1.63%) |
May 21, 2008 | 34.20 | 34.47 | 33.24 | 33.57 | 3,323,092 | -0.41(-1.21%) |
May 20, 2008 | 33.30 | 34.06 | 32.93 | 33.99 | 4,176,138 | +0.65(+1.96%) |
May 19, 2008 | 34.04 | 34.51 | 33.04 | 33.33 | 4,109,847 | -0.96(-2.80%) |
May 16, 2008 | 34.62 | 34.68 | 33.84 | 34.29 | 3,537,070 | -0.40(-1.16%) |
May 15, 2008 | 33.23 | 34.70 | 33.06 | 34.70 | 3,860,219 | +1.32(+3.96%) |
May 14, 2008 | 33.07 | 33.69 | 32.84 | 33.37 | 4,260,089 | +0.50(+1.52%) |
May 13, 2008 | 32.38 | 33.15 | 32.19 | 32.87 | 2,838,029 | +0.20(+0.62%) |
May 12, 2008 | 32.60 | 32.77 | 32.16 | 32.67 | 2,546,474 | +0.15(+0.47%) |
May 09, 2008 | 32.47 | 32.83 | 32.13 | 32.52 | 1,839,786 | -0.44(-1.34%) |
May 08, 2008 | 32.55 | 33.14 | 32.38 | 32.96 | 2,569,425 | +0.36(+1.12%) |
May 07, 2008 | 32.49 | 33.07 | 32.18 | 32.60 | 3,140,837 | -0.04(-0.12%) |
May 06, 2008 | 31.64 | 32.76 | 31.31 | 32.63 | 2,822,320 | +0.78(+2.44%) |
May 05, 2008 | 32.14 | 32.27 | 31.53 | 31.86 | 2,506,701 | -0.59(-1.83%) |
May 02, 2008 | 32.86 | 32.96 | 31.91 | 32.45 | 3,231,099 | -0.36(-1.11%) |
May 01, 2008 | 31.17 | 32.89 | 31.03 | 32.82 | 4,337,972 | +1.42(+4.52%) |
Apr 30, 2008 | 31.12 | 31.46 | 30.65 | 31.40 | 4,998,896 | +0.30(+0.96%) |
Apr 29, 2008 | 30.90 | 31.33 | 30.34 | 31.10 | 3,110,387 | +0.14(+0.46%) |
Apr 28, 2008 | 30.85 | 31.16 | 30.73 | 30.96 | 3,110,865 | +0.06(+0.19%) |
Apr 25, 2008 | 31.61 | 31.78 | 30.10 | 30.90 | 4,085,829 | -0.64(-2.04%) |
Apr 24, 2008 | 30.44 | 32.49 | 30.31 | 31.54 | 8,037,730 | +0.49(+1.57%) |
Apr 23, 2008 | 31.11 | 32.33 | 30.46 | 31.05 | 8,237,239 | +0.23(+0.75%) |
Apr 22, 2008 | 30.25 | 31.16 | 29.92 | 30.82 | 5,741,818 | +0.29(+0.94%) |
Apr 21, 2008 | 31.35 | 31.59 | 29.56 | 30.53 | 6,426,520 | -0.40(-1.30%) |
Apr 18, 2008 | 30.68 | 31.69 | 30.57 | 30.94 | 4,964,965 | +0.79(+2.61%) |
Apr 17, 2008 | 30.38 | 30.62 | 29.64 | 30.15 | 3,189,192 | -0.13(-0.44%) |
Apr 16, 2008 | 29.74 | 30.82 | 29.58 | 30.29 | 6,977,481 | +0.63(+2.13%) |
Apr 15, 2008 | 29.96 | 30.24 | 29.47 | 29.65 | 3,642,302 | -0.31(-1.02%) |
Apr 14, 2008 | 30.44 | 30.63 | 29.77 | 29.96 | 3,079,819 | -0.61(-2.01%) |
Apr 11, 2008 | 30.61 | 31.26 | 30.21 | 30.57 | 4,800,497 | -0.97(-3.07%) |
Apr 10, 2008 | 31.07 | 31.73 | 30.77 | 31.54 | 3,129,021 | +0.55(+1.76%) |
Apr 09, 2008 | 31.90 | 31.90 | 30.69 | 30.99 | 3,600,666 | -0.78(-2.44%) |
Apr 08, 2008 | 29.34 | 32.36 | 29.34 | 31.77 | 8,824,173 | +2.21(+7.46%) |
Apr 07, 2008 | 30.69 | 30.79 | 29.53 | 29.57 | 3,862,846 | -0.87(-2.87%) |
Apr 04, 2008 | 30.31 | 30.60 | 29.95 | 30.44 | 2,992,606 | +0.18(+0.60%) |
Apr 03, 2008 | 30.52 | 30.61 | 29.45 | 30.26 | 4,205,123 | +0.00(+0.00%) |
Apr 02, 2008 | 28.87 | 31.01 | 28.68 | 30.26 | 8,386,615 | +1.24(+4.26%) |
Apr 01, 2008 | 28.22 | 29.28 | 27.95 | 29.02 | 6,558,306 | +0.90(+3.20%) |
Mar 31, 2008 | 29.13 | 29.20 | 28.09 | 28.12 | 7,476,760 | -1.18(-4.02%) |
Mar 28, 2008 | 29.42 | 30.52 | 29.23 | 29.30 | 3,445,283 | -0.52(-1.74%) |
Mar 27, 2008 | 30.17 | 30.64 | 29.22 | 29.82 | 6,096,628 | -0.86(-2.81%) |
Mar 26, 2008 | 31.07 | 31.28 | 29.91 | 30.68 | 3,958,418 | -0.59(-1.90%) |
Mar 25, 2008 | 30.88 | 31.30 | 30.69 | 31.27 | 2,792,586 | +0.30(+0.96%) |
Mar 24, 2008 | 30.67 | 31.43 | 30.50 | 30.98 | 4,015,106 | +0.35(+1.16%) |
Mar 21, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,266 | +0.00(+0.00%) |
Mar 20, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,837 | -0.09(-0.28%) |
Mar 19, 2008 | 30.69 | 31.55 | 30.54 | 30.71 | 5,548,135 | +0.13(+0.44%) |
Mar 18, 2008 | 29.95 | 30.75 | 29.55 | 30.57 | 4,606,101 | +0.85(+2.87%) |
Mar 17, 2008 | 28.98 | 30.05 | 28.57 | 29.72 | 5,341,683 | +0.19(+0.65%) |
Mar 14, 2008 | 31.03 | 31.03 | 29.28 | 29.53 | 4,765,817 | -1.24(-4.02%) |
Mar 13, 2008 | 30.26 | 31.04 | 29.61 | 30.76 | 3,992,042 | +0.10(+0.31%) |
Mar 12, 2008 | 31.13 | 31.34 | 30.39 | 30.67 | 3,166,733 | -0.18(-0.59%) |
Mar 11, 2008 | 29.96 | 30.86 | 29.91 | 30.85 | 4,491,732 | +0.74(+2.45%) |
Mar 10, 2008 | 31.08 | 31.26 | 30.01 | 30.11 | 4,627,406 | -1.27(-4.03%) |
Mar 07, 2008 | 31.45 | 31.90 | 30.76 | 31.38 | 3,791,851 | -0.54(-1.68%) |
Mar 06, 2008 | 32.37 | 32.63 | 31.88 | 31.91 | 3,703,777 | -0.49(-1.51%) |
Mar 05, 2008 | 31.86 | 33.00 | 31.47 | 32.40 | 4,351,663 | +0.65(+2.05%) |
Mar 04, 2008 | 31.14 | 31.89 | 30.96 | 31.75 | 4,519,098 | +0.49(+1.56%) |
Mar 03, 2008 | 31.45 | 31.55 | 30.96 | 31.26 | 3,173,937 | -0.31(-0.97%) |
Feb 29, 2008 | 32.13 | 32.17 | 31.09 | 31.57 | 4,885,103 | -0.93(-2.86%) |
Feb 28, 2008 | 32.69 | 33.08 | 32.33 | 32.50 | 3,083,505 | -0.49(-1.48%) |
Feb 27, 2008 | 32.40 | 33.54 | 31.97 | 32.99 | 3,286,225 | +0.76(+2.35%) |
Feb 26, 2008 | 32.26 | 32.58 | 31.58 | 32.23 | 5,894,241 | -0.65(-1.98%) |
Feb 25, 2008 | 33.00 | 33.39 | 32.18 | 32.88 | 4,413,336 | -0.26(-0.78%) |
Feb 22, 2008 | 34.65 | 34.65 | 32.57 | 33.14 | 4,892,739 | -1.28(-3.70%) |
Feb 21, 2008 | 34.88 | 35.84 | 34.23 | 34.42 | 3,229,589 | -0.58(-1.67%) |
Feb 20, 2008 | 33.84 | 35.23 | 33.18 | 35.00 | 2,499,109 | +0.74(+2.15%) |
Feb 19, 2008 | 34.88 | 35.35 | 34.17 | 34.26 | 2,009,726 | -0.12(-0.36%) |
Feb 18, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | +0.00(+0.00%) |
Feb 15, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | -0.35(-0.99%) |
Feb 14, 2008 | 35.17 | 35.18 | 34.44 | 34.73 | 3,965,012 | -0.53(-1.50%) |
Feb 13, 2008 | 34.21 | 35.28 | 34.10 | 35.26 | 3,425,835 | +1.48(+4.37%) |
Feb 12, 2008 | 33.64 | 34.72 | 33.52 | 33.78 | 3,219,395 | +0.26(+0.77%) |
Feb 11, 2008 | 33.13 | 33.60 | 32.88 | 33.53 | 2,723,370 | +0.45(+1.36%) |
Feb 08, 2008 | 32.20 | 33.23 | 31.88 | 33.07 | 2,513,671 | +0.75(+2.31%) |
Feb 07, 2008 | 32.45 | 32.72 | 31.83 | 32.33 | 3,051,693 | -0.17(-0.53%) |
Feb 06, 2008 | 33.16 | 33.48 | 32.37 | 32.50 | 3,459,863 | -0.54(-1.63%) |
Feb 05, 2008 | 33.43 | 33.55 | 32.93 | 33.04 | 3,848,003 | -0.58(-1.71%) |
Feb 04, 2008 | 33.18 | 33.93 | 32.88 | 33.61 | 2,674,494 | +0.34(+1.01%) |