Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.71 | 21.62 | 20.71 | 21.40 | 4,367,267 | +0.80(+3.89%) |
Nov 26, 2008 | 20.31 | 20.63 | 19.94 | 20.59 | 9,395,648 | +0.04(+0.21%) |
Nov 25, 2008 | 20.61 | 20.90 | 19.94 | 20.55 | 10,367,252 | +0.45(+2.24%) |
Nov 24, 2008 | 19.36 | 20.53 | 19.12 | 20.10 | 12,521,535 | +1.03(+5.42%) |
Nov 21, 2008 | 18.94 | 19.15 | 17.93 | 19.07 | 15,877,090 | +0.33(+1.74%) |
Nov 20, 2008 | 19.57 | 20.21 | 18.54 | 18.74 | 12,715,339 | -0.94(-4.78%) |
Nov 19, 2008 | 20.78 | 21.28 | 19.49 | 19.68 | 11,433,504 | -1.21(-5.79%) |
Nov 18, 2008 | 20.61 | 20.89 | 19.76 | 20.89 | 10,504,187 | +0.76(+3.77%) |
Nov 17, 2008 | 19.87 | 20.63 | 19.74 | 20.13 | 10,277,688 | +0.04(+0.22%) |
Nov 14, 2008 | 20.54 | 21.23 | 20.08 | 20.09 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.20 | 21.62 | 19.90 | 21.38 | 20,811,424 | +1.33(+6.66%) |
Nov 12, 2008 | 20.83 | 20.94 | 19.96 | 20.04 | 9,832,936 | -1.24(-5.83%) |
Nov 11, 2008 | 21.68 | 22.09 | 21.07 | 21.28 | 7,919,744 | -0.56(-2.58%) |
Nov 10, 2008 | 21.78 | 22.24 | 21.56 | 21.85 | 9,268,267 | +0.42(+1.96%) |
Nov 07, 2008 | 20.61 | 21.53 | 20.61 | 21.43 | 6,422,388 | +0.83(+4.05%) |
Nov 06, 2008 | 21.23 | 21.41 | 20.43 | 20.59 | 10,290,282 | -0.56(-2.64%) |
Nov 05, 2008 | 21.77 | 22.20 | 21.02 | 21.15 | 9,350,329 | -0.87(-3.95%) |
Nov 04, 2008 | 21.77 | 22.33 | 21.08 | 22.02 | 12,432,468 | +0.71(+3.35%) |
Nov 03, 2008 | 21.58 | 21.64 | 21.01 | 21.31 | 7,664,198 | +0.12(+0.56%) |
Oct 31, 2008 | 20.44 | 21.65 | 20.44 | 21.19 | 10,972,598 | +0.62(+3.02%) |
Oct 30, 2008 | 20.66 | 20.74 | 20.21 | 20.57 | 11,752,217 | +0.50(+2.50%) |
Oct 29, 2008 | 20.88 | 21.10 | 19.94 | 20.07 | 14,652,268 | -0.85(-4.04%) |
Oct 28, 2008 | 19.47 | 20.97 | 18.73 | 20.91 | 13,303,109 | +1.87(+9.80%) |
Oct 27, 2008 | 19.61 | 20.43 | 19.05 | 19.05 | 12,013,553 | -0.83(-4.19%) |
Oct 24, 2008 | 20.04 | 20.55 | 19.51 | 19.88 | 11,530,485 | -1.10(-5.23%) |
Oct 23, 2008 | 21.30 | 21.30 | 19.59 | 20.98 | 13,932,579 | +0.86(+4.27%) |
Oct 22, 2008 | 21.06 | 21.07 | 19.67 | 20.12 | 10,649,030 | -0.98(-4.66%) |
Oct 21, 2008 | 21.12 | 21.70 | 20.71 | 21.10 | 12,342,414 | -0.26(-1.23%) |
Oct 20, 2008 | 20.40 | 21.36 | 19.91 | 21.36 | 14,443,256 | +1.19(+5.90%) |
Oct 17, 2008 | 20.86 | 21.38 | 20.14 | 20.17 | 14,621,894 | -1.37(-6.34%) |
Oct 16, 2008 | 20.48 | 21.72 | 19.74 | 21.54 | 16,436,204 | +1.15(+5.65%) |
Oct 15, 2008 | 21.71 | 21.92 | 20.01 | 20.39 | 16,922,726 | -1.50(-6.87%) |
Oct 14, 2008 | 23.33 | 23.53 | 21.66 | 21.89 | 16,987,660 | -0.58(-2.57%) |
Oct 13, 2008 | 20.37 | 22.56 | 20.17 | 22.47 | 13,225,331 | +2.82(+14.35%) |
Oct 10, 2008 | 20.02 | 20.92 | 18.33 | 19.65 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.55 | 23.71 | 20.32 | 20.81 | 22,079,928 | -2.93(-12.35%) |
Oct 08, 2008 | 24.27 | 24.75 | 23.60 | 23.75 | 13,995,827 | -0.44(-1.84%) |
Oct 07, 2008 | 24.76 | 25.04 | 24.13 | 24.19 | 19,897,164 | +0.12(+0.49%) |
Oct 06, 2008 | 25.46 | 25.50 | 23.24 | 24.07 | 30,308,174 | -1.81(-7.00%) |
Oct 03, 2008 | 27.00 | 27.00 | 25.84 | 25.88 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.37 | 27.52 | 26.59 | 26.66 | 10,477,426 | -0.71(-2.61%) |
Oct 01, 2008 | 27.30 | 27.84 | 27.19 | 27.37 | 10,119,333 | -0.21(-0.77%) |
Sep 30, 2008 | 28.12 | 28.18 | 26.87 | 27.59 | 13,468,862 | +0.07(+0.25%) |
Sep 29, 2008 | 28.01 | 28.85 | 27.20 | 27.52 | 15,278,366 | -1.82(-6.19%) |
Sep 26, 2008 | 28.93 | 29.48 | 28.67 | 29.33 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 29.18 | 29.90 | 28.96 | 29.20 | 14,902,810 | +0.16(+0.56%) |
Sep 24, 2008 | 28.68 | 29.14 | 28.44 | 29.03 | 11,556,632 | +0.38(+1.33%) |
Sep 23, 2008 | 28.88 | 28.96 | 28.44 | 28.65 | 12,573,978 | -0.11(-0.37%) |
Sep 22, 2008 | 29.18 | 29.53 | 28.61 | 28.76 | 9,231,547 | -0.49(-1.69%) |
Sep 19, 2008 | 28.83 | 29.66 | 28.13 | 29.25 | 0 | +0.80(+2.80%) |
Sep 18, 2008 | 27.79 | 28.65 | 27.49 | 28.46 | 15,828,855 | +0.94(+3.42%) |
Sep 17, 2008 | 28.01 | 28.60 | 27.45 | 27.52 | 11,426,619 | -0.84(-2.96%) |
Sep 16, 2008 | 28.36 | 28.57 | 27.86 | 28.36 | 15,917,212 | -0.49(-1.69%) |
Sep 15, 2008 | 28.73 | 29.28 | 28.61 | 28.85 | 8,502,617 | -0.35(-1.20%) |
Sep 12, 2008 | 29.12 | 29.35 | 28.94 | 29.20 | 6,817,887 | -0.08(-0.26%) |
Sep 11, 2008 | 28.98 | 29.35 | 28.78 | 29.27 | 7,536,986 | -0.01(-0.02%) |
Sep 10, 2008 | 29.17 | 29.67 | 29.13 | 29.28 | 9,745,927 | +0.17(+0.58%) |
Sep 09, 2008 | 28.95 | 30.00 | 28.95 | 29.11 | 12,483,812 | -0.13(-0.45%) |
Sep 08, 2008 | 29.01 | 29.36 | 28.53 | 29.24 | 9,243,344 | +0.77(+2.71%) |
Sep 05, 2008 | 28.80 | 28.88 | 28.27 | 28.47 | 0 | -0.41(-1.41%) |
Sep 04, 2008 | 29.32 | 29.38 | 28.79 | 28.88 | 7,524,472 | -0.51(-1.75%) |
Sep 03, 2008 | 29.23 | 29.75 | 28.96 | 29.39 | 7,063,967 | +0.16(+0.54%) |
Sep 02, 2008 | 29.58 | 29.83 | 29.08 | 29.23 | 8,366,338 | +0.01(+0.02%) |
Aug 29, 2008 | 29.25 | 29.46 | 29.20 | 29.23 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.48 | 29.68 | 29.23 | 29.39 | 6,839,936 | +0.03(+0.09%) |
Aug 27, 2008 | 29.44 | 29.75 | 29.11 | 29.37 | 8,810,488 | -0.09(-0.32%) |
Aug 26, 2008 | 29.75 | 29.94 | 29.34 | 29.46 | 5,379,938 | -0.31(-1.05%) |
Aug 25, 2008 | 30.02 | 30.47 | 29.64 | 29.77 | 6,288,879 | -0.32(-1.06%) |
Aug 22, 2008 | 29.58 | 30.17 | 29.50 | 30.09 | 0 | +0.54(+1.82%) |
Aug 21, 2008 | 29.75 | 29.75 | 29.18 | 29.55 | 6,642,152 | -0.15(-0.51%) |
Aug 20, 2008 | 29.97 | 30.02 | 29.57 | 29.70 | 7,254,196 | -0.24(-0.82%) |
Aug 19, 2008 | 29.87 | 30.16 | 29.60 | 29.95 | 8,696,528 | -0.16(-0.52%) |
Aug 18, 2008 | 30.58 | 30.59 | 29.96 | 30.11 | 9,968,658 | -0.46(-1.50%) |
Aug 15, 2008 | 30.39 | 30.83 | 30.39 | 30.56 | 0 | +0.28(+0.91%) |
Aug 14, 2008 | 30.08 | 30.78 | 30.03 | 30.29 | 7,511,384 | -0.03(-0.08%) |
Aug 13, 2008 | 30.64 | 30.64 | 30.12 | 30.31 | 7,908,455 | -0.55(-1.77%) |
Aug 12, 2008 | 30.82 | 31.19 | 30.61 | 30.86 | 9,637,263 | +0.13(+0.41%) |
Aug 11, 2008 | 30.39 | 31.04 | 30.13 | 30.73 | 9,761,272 | +0.34(+1.11%) |
Aug 08, 2008 | 29.78 | 30.44 | 29.62 | 30.39 | 6,637,661 | +0.58(+1.95%) |
Aug 07, 2008 | 29.86 | 30.32 | 29.59 | 29.81 | 7,336,952 | -0.26(-0.87%) |
Aug 06, 2008 | 29.59 | 30.31 | 29.59 | 30.07 | 5,617,559 | +0.13(+0.44%) |
Aug 05, 2008 | 29.99 | 30.07 | 29.60 | 29.94 | 10,352,249 | +0.26(+0.89%) |
Aug 04, 2008 | 29.39 | 29.88 | 29.39 | 29.68 | 7,584,268 | +0.21(+0.70%) |
Aug 01, 2008 | 29.52 | 29.75 | 29.18 | 29.47 | 6,909,714 | -0.04(-0.15%) |
Jul 31, 2008 | 29.57 | 29.84 | 29.35 | 29.52 | 7,871,438 | -0.19(-0.63%) |
Jul 30, 2008 | 30.43 | 30.78 | 29.42 | 29.70 | 11,852,810 | -0.53(-1.76%) |
Jul 29, 2008 | 30.24 | 30.50 | 29.75 | 30.24 | 8,835,235 | +0.40(+1.34%) |
Jul 28, 2008 | 29.96 | 30.36 | 29.78 | 29.84 | 8,189,780 | -0.12(-0.40%) |
Jul 25, 2008 | 29.90 | 30.36 | 29.60 | 29.95 | 6,703,820 | -0.12(-0.40%) |
Jul 24, 2008 | 30.04 | 30.39 | 29.59 | 30.07 | 7,899,222 | +0.24(+0.80%) |
Jul 23, 2008 | 29.45 | 29.88 | 29.32 | 29.84 | 8,951,460 | +0.56(+1.90%) |
Jul 22, 2008 | 29.40 | 29.63 | 29.14 | 29.28 | 10,643,185 | -0.28(-0.95%) |
Jul 21, 2008 | 30.05 | 30.16 | 29.40 | 29.56 | 7,568,114 | -0.46(-1.52%) |
Jul 18, 2008 | 30.27 | 30.42 | 29.76 | 30.02 | 10,249,033 | -0.29(-0.97%) |
Jul 17, 2008 | 30.20 | 30.42 | 29.64 | 30.31 | 10,398,193 | +0.06(+0.21%) |
Jul 16, 2008 | 30.27 | 30.39 | 29.90 | 30.25 | 10,145,054 | +0.11(+0.35%) |
Jul 15, 2008 | 29.79 | 30.29 | 29.79 | 30.14 | 13,063,169 | +0.06(+0.21%) |
Jul 14, 2008 | 30.17 | 30.46 | 30.04 | 30.08 | 9,123,341 | +0.21(+0.71%) |
Jul 11, 2008 | 29.77 | 30.09 | 29.40 | 29.87 | 7,244,394 | -0.31(-1.02%) |
Jul 10, 2008 | 30.25 | 30.66 | 29.79 | 30.17 | 11,770,679 | -0.13(-0.43%) |
Jul 09, 2008 | 30.46 | 30.99 | 30.22 | 30.31 | 10,374,632 | -0.06(-0.19%) |
Jul 08, 2008 | 28.93 | 30.46 | 28.88 | 30.36 | 14,959,641 | +1.41(+4.87%) |
Jul 07, 2008 | 29.39 | 29.52 | 28.77 | 28.95 | 9,731,026 | -0.48(-1.64%) |
Jul 04, 2008 | 29.07 | 29.51 | 29.01 | 29.43 | 7,232,241 | +0.00(+0.00%) |
Jul 03, 2008 | 29.07 | 29.51 | 29.01 | 29.43 | 7,232,241 | +0.56(+1.93%) |
Jul 02, 2008 | 28.88 | 29.25 | 28.76 | 28.88 | 7,431,478 | -0.01(-0.02%) |
Jul 01, 2008 | 28.61 | 29.10 | 28.52 | 28.88 | 10,301,661 | -0.04(-0.13%) |
Jun 30, 2008 | 28.68 | 29.17 | 28.42 | 28.92 | 8,646,015 | +0.34(+1.21%) |
Jun 27, 2008 | 28.82 | 29.01 | 28.55 | 28.58 | 11,839,422 | -0.26(-0.89%) |
Jun 26, 2008 | 29.17 | 29.33 | 28.80 | 28.83 | 10,402,054 | -0.61(-2.09%) |
Jun 25, 2008 | 29.47 | 29.74 | 29.32 | 29.45 | 9,604,296 | +0.04(+0.13%) |
Jun 24, 2008 | 29.42 | 29.51 | 28.80 | 29.41 | 14,780,185 | -0.41(-1.39%) |
Jun 23, 2008 | 29.47 | 29.91 | 29.45 | 29.82 | 8,665,141 | +0.42(+1.43%) |
Jun 20, 2008 | 29.66 | 30.25 | 29.28 | 29.40 | 11,849,099 | -0.54(-1.80%) |
Jun 19, 2008 | 29.47 | 30.09 | 29.22 | 29.94 | 13,125,080 | +0.51(+1.75%) |
Jun 18, 2008 | 29.89 | 30.07 | 29.38 | 29.43 | 6,731,606 | -0.51(-1.70%) |
Jun 17, 2008 | 30.12 | 30.45 | 29.91 | 29.94 | 5,478,172 | -0.04(-0.15%) |
Jun 16, 2008 | 30.02 | 30.28 | 29.57 | 29.98 | 8,887,810 | -0.30(-0.99%) |
Jun 13, 2008 | 30.02 | 30.31 | 30.02 | 30.28 | 6,861,257 | +0.39(+1.32%) |
Jun 12, 2008 | 29.86 | 30.27 | 29.79 | 29.89 | 7,334,513 | +0.17(+0.57%) |
Jun 11, 2008 | 29.95 | 30.23 | 29.60 | 29.72 | 6,416,789 | -0.32(-1.06%) |
Jun 10, 2008 | 30.07 | 30.36 | 29.76 | 30.04 | 8,245,641 | -0.15(-0.50%) |
Jun 09, 2008 | 30.56 | 30.56 | 29.95 | 30.19 | 10,247,509 | -0.15(-0.50%) |
Jun 06, 2008 | 30.92 | 30.92 | 30.32 | 30.34 | 12,468,317 | -0.65(-2.10%) |
Jun 05, 2008 | 31.10 | 31.21 | 30.63 | 30.99 | 12,549,907 | +0.26(+0.86%) |
Jun 04, 2008 | 30.46 | 31.08 | 30.46 | 30.73 | 11,824,992 | +0.48(+1.57%) |
Jun 03, 2008 | 29.98 | 30.36 | 29.73 | 30.25 | 11,592,780 | +0.43(+1.45%) |
Jun 02, 2008 | 30.25 | 30.30 | 29.70 | 29.82 | 9,465,566 | -0.34(-1.14%) |
May 30, 2008 | 30.52 | 30.52 | 30.07 | 30.16 | 6,475,280 | -0.29(-0.95%) |
May 29, 2008 | 29.90 | 30.65 | 29.90 | 30.45 | 10,039,203 | +0.47(+1.57%) |
May 28, 2008 | 30.14 | 30.25 | 29.76 | 29.98 | 5,619,254 | -0.06(-0.19%) |
May 27, 2008 | 29.87 | 30.10 | 29.83 | 30.04 | 4,771,528 | +0.23(+0.78%) |
May 26, 2008 | 30.36 | 30.36 | 29.79 | 29.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.36 | 30.36 | 29.79 | 29.80 | 5,750,254 | -0.57(-1.88%) |
May 22, 2008 | 30.30 | 30.57 | 29.99 | 30.37 | 4,957,480 | +0.24(+0.79%) |
May 21, 2008 | 30.79 | 30.92 | 30.09 | 30.14 | 7,472,075 | -0.54(-1.76%) |
May 20, 2008 | 30.94 | 31.18 | 30.55 | 30.68 | 6,597,040 | -0.36(-1.15%) |
May 19, 2008 | 30.69 | 31.13 | 30.61 | 31.03 | 6,032,392 | +0.36(+1.18%) |
May 16, 2008 | 31.23 | 31.23 | 30.42 | 30.67 | 8,293,457 | +0.18(+0.58%) |
May 15, 2008 | 30.34 | 30.55 | 30.02 | 30.49 | 8,290,394 | +0.23(+0.77%) |
May 14, 2008 | 29.87 | 30.27 | 29.79 | 30.26 | 6,977,210 | +0.47(+1.58%) |
May 13, 2008 | 29.87 | 30.40 | 29.76 | 29.79 | 8,566,599 | -0.76(-2.48%) |
May 12, 2008 | 30.32 | 30.69 | 30.23 | 30.55 | 5,653,376 | +0.32(+1.06%) |
May 09, 2008 | 30.35 | 30.35 | 29.92 | 30.23 | 6,851,597 | -0.11(-0.37%) |
May 08, 2008 | 30.65 | 30.68 | 30.23 | 30.34 | 8,462,416 | -0.14(-0.45%) |
May 07, 2008 | 30.51 | 30.78 | 30.42 | 30.48 | 8,785,635 | -0.06(-0.20%) |
May 06, 2008 | 30.52 | 30.68 | 30.27 | 30.54 | 6,827,763 | -0.15(-0.49%) |
May 05, 2008 | 30.86 | 30.86 | 30.51 | 30.69 | 5,521,464 | -0.24(-0.79%) |
May 02, 2008 | 31.26 | 31.26 | 30.85 | 30.94 | 5,835,965 | -0.21(-0.68%) |
May 01, 2008 | 30.18 | 31.15 | 30.17 | 31.15 | 10,003,426 | +0.99(+3.28%) |
Apr 30, 2008 | 30.26 | 30.66 | 30.05 | 30.16 | 9,803,617 | +0.02(+0.06%) |
Apr 29, 2008 | 30.89 | 30.89 | 29.99 | 30.14 | 13,661,539 | -0.78(-2.53%) |
Apr 28, 2008 | 31.04 | 31.10 | 30.79 | 30.93 | 7,841,779 | +0.00(+0.00%) |
Apr 25, 2008 | 30.81 | 31.30 | 30.77 | 30.93 | 7,357,047 | +0.20(+0.65%) |
Apr 24, 2008 | 30.80 | 31.01 | 30.42 | 30.73 | 7,097,719 | -0.01(-0.02%) |
Apr 23, 2008 | 30.79 | 31.24 | 30.69 | 30.73 | 10,446,713 | +0.00(+0.00%) |
Apr 22, 2008 | 31.07 | 31.07 | 30.24 | 30.73 | 13,608,286 | -0.34(-1.09%) |
Apr 21, 2008 | 31.77 | 31.80 | 30.97 | 31.07 | 16,182,302 | -1.55(-4.76%) |
Apr 18, 2008 | 32.52 | 32.71 | 32.24 | 32.62 | 9,933,289 | +0.43(+1.32%) |
Apr 17, 2008 | 32.76 | 32.91 | 32.11 | 32.20 | 11,058,884 | -0.73(-2.21%) |
Apr 16, 2008 | 32.60 | 32.98 | 32.37 | 32.92 | 6,865,303 | +0.63(+1.94%) |
Apr 15, 2008 | 32.58 | 32.63 | 32.16 | 32.30 | 8,941,184 | -0.17(-0.52%) |
Apr 14, 2008 | 32.57 | 32.63 | 32.30 | 32.47 | 7,661,655 | -0.07(-0.21%) |
Apr 11, 2008 | 32.81 | 32.81 | 32.39 | 32.54 | 8,533,557 | -0.29(-0.88%) |
Apr 10, 2008 | 32.37 | 33.05 | 32.37 | 32.82 | 8,712,206 | +0.39(+1.20%) |
Apr 09, 2008 | 32.72 | 32.88 | 32.36 | 32.44 | 8,124,601 | -0.33(-1.01%) |
Apr 08, 2008 | 33.05 | 33.16 | 32.64 | 32.77 | 7,813,438 | -0.48(-1.43%) |
Apr 07, 2008 | 33.06 | 33.46 | 32.63 | 33.24 | 9,780,543 | +0.49(+1.49%) |
Apr 04, 2008 | 32.44 | 33.17 | 32.33 | 32.76 | 8,912,062 | +0.30(+0.93%) |
Apr 03, 2008 | 32.32 | 32.56 | 32.02 | 32.45 | 8,100,256 | +0.03(+0.08%) |
Apr 02, 2008 | 32.61 | 32.71 | 32.23 | 32.43 | 8,828,684 | -0.17(-0.52%) |
Apr 01, 2008 | 32.40 | 32.69 | 32.29 | 32.60 | 11,552,229 | +0.28(+0.85%) |
Mar 31, 2008 | 31.46 | 32.44 | 31.41 | 32.32 | 13,972,827 | +0.81(+2.59%) |
Mar 28, 2008 | 31.62 | 32.00 | 31.42 | 31.51 | 8,522,319 | -0.09(-0.28%) |
Mar 27, 2008 | 31.49 | 31.85 | 31.49 | 31.60 | 7,885,734 | +0.15(+0.48%) |
Mar 26, 2008 | 31.33 | 31.58 | 31.06 | 31.45 | 10,576,735 | +0.01(+0.04%) |
Mar 25, 2008 | 31.34 | 31.76 | 31.32 | 31.43 | 7,289,308 | +0.04(+0.14%) |
Mar 24, 2008 | 31.29 | 31.44 | 31.06 | 31.39 | 9,243,560 | +0.16(+0.52%) |
Mar 21, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,630,099 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,630,099 | -0.08(-0.26%) |
Mar 19, 2008 | 31.04 | 32.15 | 31.04 | 31.31 | 9,191,633 | +0.03(+0.10%) |
Mar 18, 2008 | 31.03 | 31.28 | 30.57 | 31.28 | 8,606,373 | +0.66(+2.15%) |
Mar 17, 2008 | 29.28 | 30.85 | 29.20 | 30.62 | 10,928,746 | +0.66(+2.22%) |
Mar 14, 2008 | 30.96 | 30.96 | 29.65 | 29.95 | 13,452,143 | -0.85(-2.75%) |
Mar 13, 2008 | 30.82 | 31.13 | 30.42 | 30.80 | 10,622,372 | -0.39(-1.25%) |
Mar 12, 2008 | 31.70 | 31.78 | 31.11 | 31.19 | 9,383,138 | -0.51(-1.60%) |
Mar 11, 2008 | 31.60 | 31.77 | 31.16 | 31.70 | 11,878,649 | +0.73(+2.37%) |
Mar 10, 2008 | 31.14 | 31.83 | 30.72 | 30.96 | 11,224,662 | -0.18(-0.56%) |
Mar 07, 2008 | 31.11 | 31.48 | 30.94 | 31.14 | 11,612,370 | +0.01(+0.04%) |
Mar 06, 2008 | 31.38 | 31.48 | 31.11 | 31.13 | 7,096,671 | -0.46(-1.47%) |
Mar 05, 2008 | 31.33 | 31.72 | 31.24 | 31.59 | 7,214,972 | +0.26(+0.82%) |
Mar 04, 2008 | 31.21 | 31.46 | 31.16 | 31.33 | 9,356,899 | -0.11(-0.36%) |
Mar 03, 2008 | 31.36 | 31.49 | 31.17 | 31.45 | 6,543,431 | +0.11(+0.34%) |
Feb 29, 2008 | 31.62 | 31.77 | 31.12 | 31.34 | 11,016,977 | -0.57(-1.79%) |
Feb 28, 2008 | 31.55 | 32.10 | 31.36 | 31.91 | 7,017,550 | -0.56(-1.74%) |
Feb 27, 2008 | 32.60 | 32.79 | 32.30 | 32.47 | 5,823,439 | -0.39(-1.18%) |
Feb 26, 2008 | 31.98 | 32.90 | 31.98 | 32.86 | 12,864,237 | +0.72(+2.24%) |
Feb 25, 2008 | 31.60 | 32.20 | 31.47 | 32.14 | 8,406,300 | +0.50(+1.56%) |
Feb 22, 2008 | 32.15 | 32.15 | 31.10 | 31.65 | 14,458,784 | +0.43(+1.38%) |
Feb 21, 2008 | 31.73 | 31.83 | 31.10 | 31.21 | 8,729,892 | -0.34(-1.09%) |
Feb 20, 2008 | 31.30 | 31.58 | 31.01 | 31.56 | 6,847,521 | +0.04(+0.14%) |
Feb 19, 2008 | 31.93 | 32.11 | 31.42 | 31.51 | 9,440,485 | -0.33(-1.02%) |
Feb 18, 2008 | 31.18 | 31.92 | 31.09 | 31.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.92 | 31.09 | 31.84 | 10,343,502 | +0.53(+1.68%) |
Feb 14, 2008 | 31.48 | 31.54 | 31.08 | 31.31 | 8,321,249 | -0.23(-0.72%) |
Feb 13, 2008 | 32.14 | 32.14 | 31.43 | 31.54 | 10,383,345 | -0.43(-1.33%) |
Feb 12, 2008 | 31.72 | 32.10 | 31.51 | 31.97 | 8,327,809 | +0.49(+1.57%) |
Feb 11, 2008 | 31.43 | 31.55 | 31.13 | 31.47 | 6,739,296 | +0.00(+0.00%) |
Feb 08, 2008 | 31.98 | 31.98 | 31.33 | 31.47 | 7,220,826 | -0.62(-1.93%) |
Feb 07, 2008 | 32.09 | 32.30 | 31.68 | 32.09 | 11,419,393 | -0.11(-0.35%) |
Feb 06, 2008 | 32.26 | 32.44 | 31.85 | 32.20 | 6,545,918 | +0.10(+0.31%) |
Feb 05, 2008 | 32.12 | 32.58 | 32.03 | 32.10 | 8,683,732 | -0.53(-1.61%) |
Feb 04, 2008 | 32.37 | 32.81 | 32.19 | 32.63 | 7,719,243 | +0.26(+0.81%) |
Feb 01, 2008 | 32.09 | 32.89 | 32.09 | 32.37 | 11,770,711 | +0.17(+0.53%) |
Jan 31, 2008 | 31.74 | 32.44 | 31.59 | 32.20 | 15,912,405 | +0.03(+0.08%) |
Jan 30, 2008 | 32.71 | 32.80 | 32.08 | 32.17 | 11,748,103 | -0.60(-1.84%) |
Jan 29, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 14,786,534 | +0.73(+2.27%) |
Jan 28, 2008 | 31.85 | 32.35 | 31.67 | 32.05 | 11,294,684 | +0.26(+0.81%) |
Jan 25, 2008 | 32.40 | 32.42 | 31.56 | 31.79 | 15,201,324 | -0.36(-1.13%) |
Jan 24, 2008 | 32.71 | 33.05 | 31.93 | 32.15 | 20,750,824 | -0.54(-1.65%) |
Jan 23, 2008 | 31.79 | 32.71 | 31.46 | 32.69 | 14,010,820 | +0.01(+0.02%) |
Jan 22, 2008 | 32.02 | 33.21 | 31.36 | 32.69 | 17,449,850 | -0.96(-2.87%) |
Jan 21, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 15,982,463 | -0.71(-2.06%) |
Jan 17, 2008 | 35.16 | 35.27 | 34.27 | 34.36 | 15,449,079 | -0.77(-2.19%) |
Jan 16, 2008 | 35.27 | 35.82 | 35.04 | 35.13 | 12,727,729 | -0.33(-0.92%) |
Jan 15, 2008 | 35.71 | 35.79 | 35.22 | 35.46 | 9,391,242 | -0.37(-1.03%) |
Jan 14, 2008 | 35.85 | 36.04 | 35.64 | 35.83 | 8,880,263 | +0.23(+0.65%) |
Jan 11, 2008 | 35.34 | 35.79 | 35.22 | 35.59 | 8,555,903 | -0.02(-0.07%) |
Jan 10, 2008 | 35.43 | 35.79 | 35.13 | 35.62 | 10,036,508 | -0.01(-0.02%) |
Jan 09, 2008 | 35.12 | 35.79 | 35.12 | 35.62 | 15,286,151 | +0.50(+1.43%) |
Jan 08, 2008 | 34.35 | 35.85 | 34.09 | 35.12 | 19,468,964 | +0.95(+2.77%) |
Jan 07, 2008 | 32.71 | 34.29 | 32.69 | 34.18 | 16,560,936 | +1.72(+5.31%) |
Jan 04, 2008 | 32.92 | 33.10 | 32.38 | 32.45 | 9,874,127 | -0.75(-2.25%) |
Jan 03, 2008 | 33.03 | 33.31 | 32.97 | 33.20 | 7,203,635 | +0.28(+0.84%) |
Jan 02, 2008 | 33.49 | 33.70 | 32.71 | 32.92 | 8,869,059 | -0.53(-1.57%) |
Jan 01, 2008 | 33.69 | 33.74 | 33.29 | 33.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.69 | 33.74 | 33.29 | 33.45 | 6,337,590 | -0.41(-1.22%) |
Dec 28, 2007 | 33.66 | 33.93 | 33.65 | 33.86 | 4,830,590 | +0.11(+0.32%) |
Dec 27, 2007 | 33.96 | 33.96 | 33.46 | 33.76 | 5,381,330 | -0.27(-0.79%) |
Dec 26, 2007 | 33.96 | 34.08 | 33.81 | 34.03 | 4,659,776 | -0.11(-0.33%) |
Dec 24, 2007 | 34.01 | 34.15 | 33.78 | 34.14 | 2,344,434 | +0.16(+0.48%) |
Dec 21, 2007 | 33.58 | 34.02 | 33.46 | 33.98 | 11,975,841 | +0.63(+1.88%) |
Dec 20, 2007 | 33.49 | 33.52 | 33.26 | 33.35 | 8,868,893 | +0.03(+0.09%) |
Dec 19, 2007 | 33.45 | 33.67 | 33.02 | 33.32 | 10,140,487 | -0.19(-0.58%) |
Dec 18, 2007 | 33.50 | 33.95 | 33.31 | 33.51 | 15,014,025 | +0.19(+0.58%) |
Dec 17, 2007 | 33.51 | 33.79 | 33.18 | 33.32 | 7,667,696 | -0.33(-0.99%) |
Dec 14, 2007 | 33.76 | 33.95 | 33.55 | 33.65 | 8,027,255 | -0.29(-0.87%) |
Dec 13, 2007 | 33.65 | 34.00 | 33.51 | 33.95 | 9,050,132 | +0.06(+0.19%) |
Dec 12, 2007 | 33.96 | 34.33 | 33.62 | 33.88 | 11,650,330 | +0.01(+0.04%) |
Dec 11, 2007 | 34.31 | 34.67 | 33.83 | 33.87 | 9,119,190 | -0.45(-1.31%) |
Dec 10, 2007 | 34.05 | 34.43 | 33.90 | 34.32 | 7,352,567 | +0.30(+0.88%) |
Dec 07, 2007 | 34.18 | 34.24 | 33.66 | 34.02 | 7,126,034 | +0.23(+0.69%) |
Dec 06, 2007 | 34.30 | 34.30 | 33.48 | 33.79 | 10,411,805 | +0.28(+0.82%) |
Dec 05, 2007 | 33.02 | 33.70 | 32.80 | 33.51 | 7,761,252 | +0.86(+2.65%) |
Dec 04, 2007 | 32.78 | 32.91 | 32.42 | 32.65 | 8,699,491 | -0.26(-0.80%) |