Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.25 | 28.56 | 27.72 | 27.91 | 0 | +0.12(+0.42%) |
Jan 29, 2009 | 28.03 | 28.48 | 27.60 | 27.79 | 3,913,315 | -1.58(-5.37%) |
Jan 28, 2009 | 29.16 | 29.65 | 29.01 | 29.37 | 3,052,251 | +0.94(+3.30%) |
Jan 27, 2009 | 28.53 | 28.61 | 28.01 | 28.43 | 2,092,038 | +0.48(+1.71%) |
Jan 26, 2009 | 27.91 | 28.49 | 27.59 | 27.95 | 2,720,497 | +0.04(+0.13%) |
Jan 23, 2009 | 27.19 | 28.09 | 26.64 | 27.91 | 3,535,562 | +0.76(+2.79%) |
Jan 22, 2009 | 26.78 | 27.58 | 26.50 | 27.16 | 3,608,888 | -1.26(-4.43%) |
Jan 21, 2009 | 27.87 | 28.50 | 27.19 | 28.42 | 4,132,230 | +1.52(+5.65%) |
Jan 20, 2009 | 27.75 | 27.92 | 26.77 | 26.90 | 3,832,246 | -1.04(-3.73%) |
Jan 16, 2009 | 28.02 | 28.18 | 27.15 | 27.94 | 3,459,175 | -0.29(-1.03%) |
Jan 15, 2009 | 28.09 | 28.68 | 27.12 | 28.23 | 4,157,657 | +0.05(+0.18%) |
Jan 14, 2009 | 28.26 | 28.35 | 27.70 | 28.18 | 3,517,906 | -0.62(-2.15%) |
Jan 13, 2009 | 28.63 | 28.93 | 28.26 | 28.80 | 3,986,714 | -0.31(-1.07%) |
Jan 12, 2009 | 29.50 | 29.51 | 28.86 | 29.11 | 2,661,752 | -0.81(-2.70%) |
Jan 09, 2009 | 30.41 | 30.44 | 29.50 | 29.92 | 3,431,919 | -1.02(-3.29%) |
Jan 08, 2009 | 30.39 | 31.03 | 30.06 | 30.94 | 3,711,413 | -0.31(-0.99%) |
Jan 07, 2009 | 31.39 | 31.43 | 30.95 | 31.25 | 4,338,922 | -2.17(-6.50%) |
Jan 06, 2009 | 33.55 | 33.73 | 33.14 | 33.42 | 2,756,904 | -0.24(-0.70%) |
Jan 05, 2009 | 34.11 | 34.29 | 33.42 | 33.65 | 3,529,880 | +0.31(+0.93%) |
Jan 02, 2009 | 32.49 | 33.50 | 32.19 | 33.34 | 0 | +1.79(+5.66%) |
Jan 01, 2009 | 31.03 | 31.67 | 31.03 | 31.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.03 | 31.67 | 31.03 | 31.56 | 1,680,128 | +0.53(+1.70%) |
Dec 30, 2008 | 30.57 | 31.12 | 30.50 | 31.03 | 2,356,216 | +0.46(+1.50%) |
Dec 29, 2008 | 30.73 | 30.89 | 30.28 | 30.57 | 1,406,434 | +0.45(+1.48%) |
Dec 26, 2008 | 30.05 | 30.23 | 29.96 | 30.12 | 640,978 | +0.17(+0.58%) |
Dec 24, 2008 | 30.09 | 30.11 | 29.83 | 29.95 | 693,816 | +0.04(+0.15%) |
Dec 23, 2008 | 30.51 | 30.72 | 29.74 | 29.91 | 3,476,040 | -0.94(-3.04%) |
Dec 22, 2008 | 30.95 | 31.34 | 30.34 | 30.84 | 4,305,938 | -1.74(-5.35%) |
Dec 19, 2008 | 32.77 | 33.13 | 32.21 | 32.59 | 2,511,699 | -0.09(-0.28%) |
Dec 18, 2008 | 33.95 | 34.11 | 32.36 | 32.68 | 4,049,921 | -0.76(-2.28%) |
Dec 17, 2008 | 33.93 | 34.09 | 33.27 | 33.44 | 4,572,806 | -0.83(-2.41%) |
Dec 16, 2008 | 32.65 | 34.39 | 32.65 | 34.27 | 6,218,220 | +2.18(+6.81%) |
Dec 15, 2008 | 32.15 | 32.43 | 31.69 | 32.08 | 2,997,159 | +0.03(+0.10%) |
Dec 12, 2008 | 31.04 | 32.29 | 31.04 | 32.05 | 4,362,543 | -0.11(-0.35%) |
Dec 11, 2008 | 32.74 | 32.98 | 31.92 | 32.16 | 3,783,184 | -0.06(-0.17%) |
Dec 10, 2008 | 32.77 | 32.90 | 31.81 | 32.22 | 6,084,286 | +0.66(+2.10%) |
Dec 09, 2008 | 31.63 | 32.25 | 31.03 | 31.56 | 6,161,672 | -1.28(-3.89%) |
Dec 08, 2008 | 32.36 | 33.34 | 32.15 | 32.84 | 8,741,158 | +1.99(+6.44%) |
Dec 05, 2008 | 29.73 | 30.95 | 29.06 | 30.85 | 6,356,405 | +1.71(+5.88%) |
Dec 04, 2008 | 29.24 | 30.08 | 28.59 | 29.14 | 4,242,016 | -0.56(-1.88%) |
Dec 03, 2008 | 29.11 | 29.83 | 28.06 | 29.69 | 6,132,551 | +0.89(+3.10%) |
Dec 02, 2008 | 28.35 | 28.84 | 27.79 | 28.80 | 6,697,717 | +1.67(+6.15%) |
Dec 01, 2008 | 28.32 | 28.61 | 26.96 | 27.13 | 6,524,141 | -1.31(-4.60%) |
Nov 28, 2008 | 28.55 | 28.73 | 27.82 | 28.44 | 2,159,501 | -0.66(-2.26%) |
Nov 26, 2008 | 27.49 | 29.19 | 27.49 | 29.10 | 6,444,799 | +2.56(+9.66%) |
Nov 25, 2008 | 27.07 | 27.35 | 26.10 | 26.54 | 8,345,068 | -1.11(-4.02%) |
Nov 24, 2008 | 27.02 | 28.34 | 26.78 | 27.65 | 7,752,960 | -0.22(-0.78%) |
Nov 21, 2008 | 26.50 | 27.93 | 23.90 | 27.86 | 7,374,365 | +2.98(+12.00%) |
Nov 20, 2008 | 25.74 | 26.45 | 24.58 | 24.88 | 6,332,597 | -0.08(-0.32%) |
Nov 19, 2008 | 26.34 | 26.68 | 24.79 | 24.96 | 5,208,096 | -1.64(-6.18%) |
Nov 18, 2008 | 26.15 | 26.97 | 25.60 | 26.60 | 3,990,090 | -0.37(-1.36%) |
Nov 17, 2008 | 27.43 | 27.93 | 26.75 | 26.97 | 4,143,646 | -0.17(-0.62%) |
Nov 14, 2008 | 27.49 | 28.41 | 26.65 | 27.14 | 8,466,440 | -1.17(-4.14%) |
Nov 13, 2008 | 26.18 | 28.40 | 24.79 | 28.31 | 7,347,292 | +2.96(+11.68%) |
Nov 12, 2008 | 26.91 | 27.01 | 25.26 | 25.35 | 5,644,962 | -0.69(-2.65%) |
Nov 11, 2008 | 26.70 | 26.95 | 25.75 | 26.04 | 6,074,545 | -1.84(-6.59%) |
Nov 10, 2008 | 28.41 | 28.71 | 26.85 | 27.88 | 5,716,722 | +0.66(+2.42%) |
Nov 07, 2008 | 26.51 | 27.31 | 26.06 | 27.22 | 5,842,695 | +2.01(+7.98%) |
Nov 06, 2008 | 26.22 | 26.66 | 24.87 | 25.21 | 5,039,438 | -1.74(-6.47%) |
Nov 05, 2008 | 28.72 | 28.81 | 26.77 | 26.95 | 5,020,219 | -2.89(-9.69%) |
Nov 04, 2008 | 28.81 | 30.06 | 28.78 | 29.84 | 5,100,020 | +1.58(+5.58%) |
Nov 03, 2008 | 28.01 | 28.35 | 27.83 | 28.27 | 3,635,328 | +1.03(+3.78%) |
Oct 31, 2008 | 27.27 | 27.80 | 26.66 | 27.24 | 5,306,840 | -0.09(-0.34%) |
Oct 30, 2008 | 27.55 | 27.93 | 26.06 | 27.33 | 5,847,104 | +2.52(+10.15%) |
Oct 29, 2008 | 24.68 | 25.96 | 24.17 | 24.81 | 6,818,840 | -0.17(-0.67%) |
Oct 28, 2008 | 23.61 | 25.20 | 22.37 | 24.98 | 11,828,963 | +3.36(+15.56%) |
Oct 27, 2008 | 22.51 | 22.87 | 21.34 | 21.61 | 8,018,816 | -1.04(-4.58%) |
Oct 24, 2008 | 21.30 | 23.21 | 21.30 | 22.65 | 7,846,156 | -1.51(-6.24%) |
Oct 23, 2008 | 24.51 | 24.77 | 22.91 | 24.16 | 7,533,835 | -0.12(-0.51%) |
Oct 22, 2008 | 25.33 | 25.44 | 23.68 | 24.28 | 6,622,600 | -2.18(-8.23%) |
Oct 21, 2008 | 26.85 | 27.65 | 26.35 | 26.46 | 5,412,486 | -1.82(-6.43%) |
Oct 20, 2008 | 28.08 | 28.28 | 26.94 | 28.28 | 5,210,960 | +0.78(+2.84%) |
Oct 17, 2008 | 26.80 | 29.02 | 26.68 | 27.50 | 6,179,186 | -1.21(-4.22%) |
Oct 16, 2008 | 27.75 | 28.92 | 26.33 | 28.71 | 9,565,728 | +2.35(+8.92%) |
Oct 15, 2008 | 28.87 | 28.87 | 26.00 | 26.36 | 8,683,665 | -3.98(-13.11%) |
Oct 14, 2008 | 31.34 | 31.99 | 29.38 | 30.33 | 6,801,016 | -1.95(-6.05%) |
Oct 13, 2008 | 29.27 | 32.48 | 28.96 | 32.29 | 11,346,801 | +5.02(+18.41%) |
Oct 10, 2008 | 25.37 | 27.42 | 24.68 | 27.27 | 8,292,147 | +1.12(+4.27%) |
Oct 09, 2008 | 27.74 | 28.54 | 25.47 | 26.15 | 5,942,801 | -1.15(-4.21%) |
Oct 08, 2008 | 26.53 | 28.16 | 25.44 | 27.30 | 7,215,094 | +0.46(+1.71%) |
Oct 07, 2008 | 28.83 | 29.06 | 26.70 | 26.84 | 5,333,767 | -1.99(-6.89%) |
Oct 06, 2008 | 28.30 | 29.00 | 26.73 | 28.83 | 6,772,396 | -1.20(-3.99%) |
Oct 03, 2008 | 31.00 | 31.65 | 29.93 | 30.02 | 3,200,061 | -0.41(-1.35%) |
Oct 02, 2008 | 31.64 | 31.71 | 30.14 | 30.43 | 3,984,969 | -0.89(-2.85%) |
Oct 01, 2008 | 31.29 | 31.61 | 30.20 | 31.33 | 2,863,971 | +0.25(+0.80%) |
Sep 30, 2008 | 30.27 | 31.20 | 29.98 | 31.08 | 4,322,673 | +2.77(+9.78%) |
Sep 29, 2008 | 30.23 | 30.25 | 27.52 | 28.31 | 10,512,889 | -3.05(-9.72%) |
Sep 26, 2008 | 31.24 | 31.97 | 30.80 | 31.36 | 0 | -1.00(-3.09%) |
Sep 25, 2008 | 32.42 | 32.77 | 31.86 | 32.36 | 5,458,258 | -0.14(-0.42%) |
Sep 24, 2008 | 32.70 | 33.11 | 31.76 | 32.49 | 4,822,440 | +0.76(+2.39%) |
Sep 23, 2008 | 32.27 | 32.70 | 31.31 | 31.74 | 3,099,239 | -0.63(-1.96%) |
Sep 22, 2008 | 33.42 | 33.88 | 32.24 | 32.37 | 4,547,487 | -1.74(-5.11%) |
Sep 19, 2008 | 35.35 | 36.24 | 31.41 | 34.11 | 0 | +2.22(+6.97%) |
Sep 18, 2008 | 29.23 | 32.12 | 28.86 | 31.89 | 11,877,253 | +4.52(+16.50%) |
Sep 17, 2008 | 28.24 | 28.84 | 27.08 | 27.37 | 7,158,892 | -2.18(-7.37%) |
Sep 16, 2008 | 27.68 | 29.97 | 27.42 | 29.55 | 7,116,114 | +0.54(+1.86%) |
Sep 15, 2008 | 28.93 | 30.24 | 28.93 | 29.01 | 6,418,962 | -1.93(-6.24%) |
Sep 12, 2008 | 29.89 | 31.19 | 29.68 | 30.94 | 5,839,911 | +0.46(+1.51%) |
Sep 11, 2008 | 30.18 | 30.56 | 29.64 | 30.48 | 6,766,789 | -1.56(-4.86%) |
Sep 10, 2008 | 32.20 | 32.31 | 31.17 | 32.04 | 7,023,506 | +0.09(+0.27%) |
Sep 09, 2008 | 32.90 | 33.34 | 31.88 | 31.95 | 7,540,843 | -1.32(-3.97%) |
Sep 08, 2008 | 33.74 | 34.26 | 32.72 | 33.28 | 6,183,954 | +0.39(+1.19%) |
Sep 05, 2008 | 32.22 | 32.90 | 31.72 | 32.88 | 0 | +0.50(+1.55%) |
Sep 04, 2008 | 33.25 | 33.31 | 32.38 | 32.38 | 8,129,483 | -1.57(-4.62%) |
Sep 03, 2008 | 34.51 | 34.51 | 33.65 | 33.95 | 6,233,382 | -1.01(-2.89%) |
Sep 02, 2008 | 35.93 | 35.93 | 34.66 | 34.96 | 4,810,565 | -0.24(-0.67%) |
Aug 29, 2008 | 35.81 | 35.91 | 34.91 | 35.20 | 0 | -0.68(-1.90%) |
Aug 28, 2008 | 36.44 | 36.47 | 35.63 | 35.88 | 9,941,580 | -2.29(-6.00%) |
Aug 27, 2008 | 38.41 | 38.59 | 38.04 | 38.17 | 6,445,320 | +0.98(+2.64%) |
Aug 26, 2008 | 37.09 | 37.41 | 36.92 | 37.19 | 2,066,751 | +0.27(+0.72%) |
Aug 25, 2008 | 37.15 | 37.51 | 36.85 | 36.92 | 3,373,678 | -0.16(-0.42%) |
Aug 22, 2008 | 36.81 | 37.22 | 36.60 | 37.08 | 2,750,354 | +0.50(+1.37%) |
Aug 21, 2008 | 36.27 | 36.70 | 36.17 | 36.58 | 3,644,374 | -1.10(-2.93%) |
Aug 20, 2008 | 37.36 | 38.10 | 37.16 | 37.68 | 4,787,232 | +1.53(+4.22%) |
Aug 19, 2008 | 36.12 | 36.48 | 35.78 | 36.16 | 4,233,326 | -0.61(-1.67%) |
Aug 18, 2008 | 36.81 | 37.37 | 36.70 | 36.77 | 4,245,294 | -0.11(-0.29%) |
Aug 15, 2008 | 37.42 | 37.42 | 36.68 | 36.88 | 3,242,113 | -0.87(-2.30%) |
Aug 14, 2008 | 37.02 | 38.05 | 36.99 | 37.74 | 3,590,043 | +1.19(+3.26%) |
Aug 13, 2008 | 36.48 | 36.81 | 36.12 | 36.55 | 5,082,032 | +0.07(+0.20%) |
Aug 12, 2008 | 37.68 | 37.86 | 36.04 | 36.48 | 10,827,215 | -2.95(-7.49%) |
Aug 11, 2008 | 39.69 | 39.81 | 39.01 | 39.43 | 3,872,389 | -0.63(-1.56%) |
Aug 08, 2008 | 39.69 | 40.12 | 38.90 | 40.06 | 6,193,701 | +0.60(+1.51%) |
Aug 07, 2008 | 40.67 | 40.70 | 39.23 | 39.46 | 6,799,648 | -2.34(-5.60%) |
Aug 06, 2008 | 41.58 | 41.92 | 41.28 | 41.80 | 2,075,425 | +0.15(+0.36%) |
Aug 05, 2008 | 41.18 | 41.70 | 40.85 | 41.65 | 4,487,155 | +0.43(+1.04%) |
Aug 04, 2008 | 41.50 | 41.57 | 40.88 | 41.23 | 2,831,597 | -0.52(-1.23%) |
Aug 01, 2008 | 41.88 | 42.20 | 41.40 | 41.74 | 3,082,574 | +0.25(+0.61%) |
Jul 31, 2008 | 41.65 | 42.29 | 41.38 | 41.49 | 3,387,842 | -1.59(-3.70%) |
Jul 30, 2008 | 42.21 | 43.08 | 41.70 | 43.08 | 3,272,896 | +1.03(+2.45%) |
Jul 29, 2008 | 42.05 | 42.11 | 41.24 | 42.05 | 2,896,940 | +0.48(+1.16%) |
Jul 28, 2008 | 42.82 | 42.91 | 41.42 | 41.57 | 3,400,543 | -1.25(-2.93%) |
Jul 25, 2008 | 42.88 | 43.39 | 42.56 | 42.82 | 2,107,023 | +0.11(+0.26%) |
Jul 24, 2008 | 43.49 | 43.91 | 42.57 | 42.71 | 3,136,996 | -1.36(-3.08%) |
Jul 23, 2008 | 43.56 | 44.50 | 43.36 | 44.07 | 3,394,937 | +0.78(+1.81%) |
Jul 22, 2008 | 41.98 | 43.29 | 41.98 | 43.29 | 3,462,761 | +0.53(+1.25%) |
Jul 21, 2008 | 42.81 | 43.44 | 42.52 | 42.75 | 3,429,669 | +0.28(+0.66%) |
Jul 18, 2008 | 41.95 | 42.56 | 41.67 | 42.47 | 3,684,084 | -0.39(-0.91%) |
Jul 17, 2008 | 42.09 | 43.16 | 42.01 | 42.86 | 5,188,015 | +0.69(+1.63%) |
Jul 16, 2008 | 40.40 | 42.20 | 40.10 | 42.17 | 4,086,506 | +1.92(+4.78%) |
Jul 15, 2008 | 40.10 | 41.00 | 39.23 | 40.25 | 3,976,590 | -0.71(-1.74%) |
Jul 14, 2008 | 41.83 | 41.91 | 40.77 | 40.96 | 3,145,758 | -0.01(-0.03%) |
Jul 11, 2008 | 41.05 | 41.48 | 40.42 | 40.98 | 4,757,070 | +0.30(+0.75%) |
Jul 10, 2008 | 40.50 | 40.77 | 39.83 | 40.67 | 4,071,491 | -0.17(-0.41%) |
Jul 09, 2008 | 41.43 | 42.10 | 40.75 | 40.84 | 4,161,532 | -0.95(-2.27%) |
Jul 08, 2008 | 41.18 | 41.87 | 40.72 | 41.79 | 4,617,871 | +0.27(+0.66%) |
Jul 07, 2008 | 41.77 | 42.31 | 40.96 | 41.52 | 3,793,226 | +0.61(+1.50%) |
Jul 04, 2008 | 40.44 | 41.13 | 40.32 | 40.90 | 3,100,578 | +0.00(+0.00%) |
Jul 03, 2008 | 40.44 | 41.13 | 40.32 | 40.90 | 3,100,578 | +0.98(+2.46%) |
Jul 02, 2008 | 41.26 | 41.26 | 39.83 | 39.92 | 3,421,607 | -1.27(-3.09%) |
Jul 01, 2008 | 40.65 | 41.24 | 40.04 | 41.19 | 4,293,104 | -0.35(-0.85%) |
Jun 30, 2008 | 41.27 | 41.85 | 41.23 | 41.55 | 2,637,180 | +0.35(+0.86%) |
Jun 27, 2008 | 41.14 | 41.57 | 40.66 | 41.19 | 3,979,055 | +0.21(+0.51%) |
Jun 26, 2008 | 42.05 | 42.05 | 40.72 | 40.98 | 6,234,792 | -1.92(-4.47%) |
Jun 25, 2008 | 42.63 | 43.13 | 42.51 | 42.90 | 5,313,078 | +0.28(+0.66%) |
Jun 24, 2008 | 42.60 | 43.33 | 41.91 | 42.62 | 3,607,686 | +0.13(+0.31%) |
Jun 23, 2008 | 42.60 | 42.79 | 42.17 | 42.49 | 2,994,633 | +0.91(+2.18%) |
Jun 20, 2008 | 42.26 | 42.29 | 41.59 | 41.59 | 3,156,075 | -1.33(-3.11%) |
Jun 19, 2008 | 43.12 | 43.12 | 42.21 | 42.92 | 4,002,080 | +0.07(+0.16%) |
Jun 18, 2008 | 42.69 | 43.04 | 42.08 | 42.85 | 5,043,499 | +0.24(+0.57%) |
Jun 17, 2008 | 43.13 | 43.35 | 42.49 | 42.61 | 3,519,039 | -0.14(-0.32%) |
Jun 16, 2008 | 42.66 | 43.01 | 42.09 | 42.75 | 2,875,644 | +0.21(+0.50%) |
Jun 13, 2008 | 41.84 | 42.71 | 41.83 | 42.53 | 3,296,941 | -0.13(-0.31%) |
Jun 12, 2008 | 42.50 | 43.19 | 42.42 | 42.66 | 5,056,780 | +1.02(+2.46%) |
Jun 11, 2008 | 42.89 | 42.90 | 41.47 | 41.64 | 9,661,442 | -1.27(-2.96%) |
Jun 10, 2008 | 43.22 | 43.68 | 42.62 | 42.91 | 9,713,132 | -1.17(-2.66%) |
Jun 09, 2008 | 44.85 | 44.85 | 43.70 | 44.09 | 3,734,460 | -0.14(-0.32%) |
Jun 06, 2008 | 45.61 | 45.64 | 44.08 | 44.23 | 5,778,607 | -2.21(-4.76%) |
Jun 05, 2008 | 45.43 | 46.53 | 45.43 | 46.44 | 3,150,137 | +1.34(+2.97%) |
Jun 04, 2008 | 45.15 | 45.67 | 44.69 | 45.10 | 4,057,849 | -0.19(-0.41%) |
Jun 03, 2008 | 45.83 | 46.37 | 44.97 | 45.28 | 4,204,919 | -0.92(-2.00%) |
Jun 02, 2008 | 46.50 | 46.85 | 46.00 | 46.21 | 3,571,913 | +0.42(+0.91%) |
May 30, 2008 | 46.10 | 46.17 | 45.64 | 45.79 | 3,159,545 | -0.29(-0.63%) |
May 29, 2008 | 45.40 | 46.35 | 45.37 | 46.08 | 4,094,994 | +0.78(+1.71%) |
May 28, 2008 | 44.87 | 45.31 | 44.53 | 45.31 | 4,761,277 | -0.65(-1.40%) |
May 27, 2008 | 45.99 | 46.48 | 44.48 | 45.95 | 10,222,844 | -2.66(-5.48%) |
May 26, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 6,777,643 | -3.00(-5.81%) |
May 22, 2008 | 51.50 | 51.71 | 51.05 | 51.61 | 2,717,620 | +0.54(+1.06%) |
May 21, 2008 | 52.13 | 52.41 | 50.90 | 51.07 | 3,863,871 | +0.17(+0.33%) |
May 20, 2008 | 51.97 | 52.02 | 50.22 | 50.91 | 6,935,474 | -2.58(-4.82%) |
May 19, 2008 | 53.87 | 54.13 | 53.16 | 53.48 | 2,117,738 | -0.03(-0.06%) |
May 16, 2008 | 53.68 | 53.93 | 53.32 | 53.51 | 2,178,447 | +0.16(+0.30%) |
May 15, 2008 | 52.69 | 53.66 | 52.56 | 53.35 | 3,146,466 | +0.58(+1.11%) |
May 14, 2008 | 52.84 | 53.56 | 52.74 | 52.77 | 1,910,883 | +0.11(+0.21%) |
May 13, 2008 | 52.76 | 52.87 | 52.28 | 52.66 | 2,359,658 | +0.99(+1.92%) |
May 12, 2008 | 51.51 | 51.74 | 50.90 | 51.66 | 2,417,505 | -0.17(-0.32%) |
May 09, 2008 | 51.51 | 52.06 | 51.41 | 51.83 | 1,561,127 | -0.84(-1.59%) |
May 08, 2008 | 52.34 | 53.03 | 52.00 | 52.67 | 3,119,767 | +1.07(+2.08%) |
May 07, 2008 | 53.29 | 53.49 | 51.25 | 51.60 | 6,628,180 | -3.08(-5.63%) |
May 06, 2008 | 53.77 | 54.82 | 53.50 | 54.67 | 2,980,148 | +0.94(+1.74%) |
May 05, 2008 | 54.08 | 54.08 | 53.41 | 53.74 | 3,305,602 | -0.96(-1.76%) |
May 02, 2008 | 54.67 | 55.36 | 54.38 | 54.70 | 3,060,854 | +0.23(+0.42%) |
May 01, 2008 | 53.53 | 54.62 | 53.15 | 54.47 | 3,969,823 | +0.90(+1.68%) |
Apr 30, 2008 | 53.07 | 54.19 | 53.06 | 53.57 | 3,172,011 | +0.13(+0.24%) |
Apr 29, 2008 | 53.80 | 53.90 | 52.99 | 53.44 | 3,826,442 | -0.47(-0.87%) |
Apr 28, 2008 | 54.15 | 54.67 | 53.91 | 53.91 | 1,965,119 | -0.14(-0.26%) |
Apr 25, 2008 | 54.47 | 54.47 | 53.42 | 54.05 | 4,237,785 | -1.15(-2.08%) |
Apr 24, 2008 | 54.78 | 55.86 | 53.74 | 55.20 | 6,335,566 | -0.02(-0.04%) |
Apr 23, 2008 | 53.80 | 55.54 | 53.74 | 55.23 | 6,637,631 | +2.74(+5.21%) |
Apr 22, 2008 | 52.68 | 53.10 | 51.93 | 52.49 | 5,459,004 | -0.52(-0.98%) |
Apr 21, 2008 | 53.74 | 53.74 | 51.95 | 53.01 | 6,688,443 | -0.82(-1.52%) |
Apr 18, 2008 | 53.25 | 53.98 | 52.85 | 53.83 | 11,548,855 | +2.07(+4.00%) |
Apr 17, 2008 | 51.45 | 51.92 | 51.33 | 51.76 | 4,893,504 | -0.81(-1.53%) |
Apr 16, 2008 | 50.95 | 52.69 | 50.95 | 52.56 | 5,627,246 | +1.76(+3.46%) |
Apr 15, 2008 | 50.46 | 50.99 | 50.26 | 50.81 | 2,323,655 | +0.79(+1.59%) |
Apr 14, 2008 | 50.14 | 50.50 | 49.72 | 50.01 | 3,192,266 | -0.50(-1.00%) |
Apr 11, 2008 | 51.20 | 51.57 | 50.16 | 50.52 | 4,246,825 | -0.91(-1.76%) |
Apr 10, 2008 | 50.61 | 51.74 | 50.30 | 51.42 | 5,386,069 | +1.64(+3.30%) |
Apr 09, 2008 | 50.64 | 50.64 | 49.67 | 49.78 | 4,570,232 | -0.40(-0.79%) |
Apr 08, 2008 | 50.14 | 50.83 | 49.68 | 50.17 | 4,566,255 | -1.04(-2.04%) |
Apr 07, 2008 | 51.63 | 52.15 | 50.89 | 51.22 | 5,335,647 | +0.68(+1.34%) |
Apr 04, 2008 | 50.50 | 51.58 | 50.27 | 50.54 | 8,648,298 | +0.01(+0.02%) |
Apr 03, 2008 | 49.01 | 50.87 | 48.94 | 50.53 | 5,748,867 | +1.49(+3.04%) |
Apr 02, 2008 | 49.14 | 50.00 | 48.72 | 49.04 | 6,569,087 | -0.58(-1.16%) |
Apr 01, 2008 | 47.47 | 49.62 | 47.38 | 49.62 | 6,493,428 | +3.07(+6.59%) |
Mar 31, 2008 | 46.54 | 46.88 | 45.79 | 46.55 | 3,371,231 | +0.13(+0.28%) |
Mar 28, 2008 | 46.90 | 47.08 | 46.25 | 46.42 | 3,015,204 | +0.30(+0.66%) |
Mar 27, 2008 | 46.00 | 47.10 | 45.99 | 46.12 | 5,138,181 | +1.41(+3.17%) |
Mar 26, 2008 | 45.58 | 45.58 | 44.64 | 44.70 | 3,182,028 | -0.97(-2.13%) |
Mar 25, 2008 | 44.90 | 45.95 | 44.61 | 45.67 | 4,801,220 | +1.59(+3.60%) |
Mar 24, 2008 | 43.04 | 44.94 | 42.70 | 44.09 | 5,739,275 | +1.15(+2.67%) |
Mar 21, 2008 | 41.64 | 43.17 | 40.65 | 42.94 | 4,091,018 | +0.00(+0.00%) |
Mar 20, 2008 | 41.64 | 43.17 | 40.65 | 42.94 | 4,090,373 | +1.23(+2.95%) |
Mar 19, 2008 | 43.50 | 43.89 | 41.58 | 41.71 | 5,867,132 | -2.70(-6.08%) |
Mar 18, 2008 | 42.21 | 44.62 | 42.21 | 44.41 | 6,902,821 | +2.47(+5.89%) |
Mar 17, 2008 | 40.34 | 42.39 | 40.34 | 41.94 | 6,232,196 | -0.09(-0.21%) |
Mar 14, 2008 | 43.45 | 43.97 | 41.86 | 42.03 | 7,088,248 | -1.86(-4.24%) |
Mar 13, 2008 | 42.78 | 44.30 | 42.39 | 43.89 | 6,305,090 | -0.63(-1.42%) |
Mar 12, 2008 | 45.07 | 45.92 | 44.47 | 44.52 | 4,512,159 | -1.54(-3.34%) |
Mar 11, 2008 | 44.14 | 46.06 | 44.06 | 46.06 | 6,802,892 | +3.02(+7.02%) |
Mar 10, 2008 | 43.83 | 44.14 | 42.81 | 43.04 | 5,274,228 | -0.21(-0.49%) |
Mar 07, 2008 | 43.41 | 44.36 | 42.88 | 43.25 | 5,333,583 | -0.89(-2.01%) |
Mar 06, 2008 | 45.89 | 45.89 | 43.96 | 44.14 | 3,971,912 | -1.79(-3.90%) |
Mar 05, 2008 | 45.17 | 46.45 | 45.17 | 45.93 | 2,972,458 | +0.98(+2.18%) |
Mar 04, 2008 | 45.36 | 45.77 | 43.91 | 44.95 | 5,767,753 | -1.63(-3.50%) |
Mar 03, 2008 | 46.30 | 46.62 | 45.72 | 46.58 | 3,643,552 | +0.27(+0.59%) |
Feb 29, 2008 | 47.70 | 47.70 | 46.13 | 46.31 | 4,657,939 | -1.17(-2.46%) |
Feb 28, 2008 | 48.06 | 48.56 | 47.47 | 47.47 | 3,699,355 | -1.04(-2.15%) |
Feb 27, 2008 | 47.49 | 49.22 | 47.13 | 48.52 | 6,713,858 | +1.30(+2.76%) |
Feb 26, 2008 | 45.92 | 47.52 | 45.92 | 47.21 | 4,320,878 | +0.25(+0.53%) |
Feb 25, 2008 | 46.14 | 46.97 | 45.32 | 46.97 | 3,440,541 | +0.55(+1.18%) |
Feb 22, 2008 | 45.99 | 46.53 | 45.13 | 46.42 | 4,136,968 | +0.48(+1.04%) |
Feb 21, 2008 | 47.04 | 47.49 | 45.82 | 45.94 | 3,584,949 | -0.95(-2.02%) |
Feb 20, 2008 | 45.71 | 47.10 | 45.30 | 46.89 | 4,101,509 | +0.22(+0.47%) |
Feb 19, 2008 | 47.64 | 48.10 | 46.33 | 46.67 | 3,661,882 | -0.47(-1.00%) |
Feb 18, 2008 | 47.58 | 47.58 | 46.73 | 47.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.58 | 47.58 | 46.73 | 47.15 | 4,416,652 | +0.87(+1.88%) |
Feb 14, 2008 | 47.92 | 47.92 | 46.22 | 46.28 | 3,922,771 | -1.15(-2.42%) |
Feb 13, 2008 | 46.79 | 47.52 | 46.38 | 47.42 | 4,560,428 | +0.57(+1.22%) |
Feb 12, 2008 | 46.48 | 47.65 | 46.36 | 46.85 | 4,691,852 | +0.73(+1.59%) |
Feb 11, 2008 | 45.61 | 46.33 | 44.66 | 46.12 | 3,284,243 | +0.45(+0.98%) |
Feb 08, 2008 | 46.00 | 46.02 | 45.13 | 45.67 | 3,218,495 | -0.34(-0.73%) |
Feb 07, 2008 | 44.40 | 46.31 | 43.92 | 46.01 | 3,416,580 | +1.09(+2.42%) |
Feb 06, 2008 | 47.15 | 47.15 | 44.81 | 44.92 | 3,920,766 | -1.12(-2.44%) |
Feb 05, 2008 | 47.62 | 48.28 | 46.02 | 46.05 | 4,638,460 | -2.74(-5.61%) |
Feb 04, 2008 | 49.17 | 49.35 | 48.37 | 48.78 | 3,821,604 | +0.66(+1.38%) |