Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.14 | 23.71 | 23.09 | 23.17 | 36,104,264 | -0.16(-0.68%) |
Feb 26, 2009 | 23.74 | 24.51 | 23.26 | 23.33 | 35,708,128 | -0.19(-0.80%) |
Feb 25, 2009 | 23.62 | 24.07 | 22.95 | 23.51 | 30,375,988 | -0.39(-1.62%) |
Feb 24, 2009 | 22.99 | 24.05 | 22.91 | 23.90 | 37,071,096 | +1.18(+5.22%) |
Feb 23, 2009 | 23.44 | 23.74 | 22.64 | 22.72 | 29,254,868 | -0.89(-3.79%) |
Feb 20, 2009 | 23.22 | 23.95 | 23.17 | 23.61 | 32,815,016 | +0.16(+0.68%) |
Feb 19, 2009 | 24.05 | 24.32 | 23.41 | 23.45 | 29,386,762 | -0.33(-1.40%) |
Feb 18, 2009 | 24.25 | 24.38 | 23.56 | 23.78 | 33,485,342 | -0.28(-1.15%) |
Feb 17, 2009 | 24.39 | 24.63 | 23.63 | 24.06 | 32,159,782 | -0.67(-2.69%) |
Feb 13, 2009 | 24.50 | 25.20 | 24.50 | 24.73 | 26,320,166 | +0.10(+0.39%) |
Feb 12, 2009 | 24.03 | 24.81 | 23.65 | 24.63 | 37,626,176 | +0.64(+2.69%) |
Feb 11, 2009 | 24.11 | 24.64 | 23.51 | 23.98 | 30,971,078 | -0.28(-1.17%) |
Feb 10, 2009 | 25.13 | 25.40 | 24.04 | 24.27 | 35,530,880 | -1.13(-4.45%) |
Feb 09, 2009 | 25.11 | 25.57 | 24.95 | 25.40 | 24,319,610 | +0.23(+0.91%) |
Feb 06, 2009 | 24.44 | 25.38 | 23.99 | 25.17 | 39,544,688 | +0.89(+3.65%) |
Feb 05, 2009 | 23.26 | 24.55 | 22.91 | 24.28 | 43,898,792 | +0.84(+3.58%) |
Feb 04, 2009 | 23.77 | 24.22 | 23.34 | 23.44 | 29,422,250 | -0.27(-1.14%) |
Feb 03, 2009 | 24.02 | 24.30 | 23.13 | 23.71 | 46,865,560 | -0.74(-3.03%) |
Feb 02, 2009 | 23.67 | 24.66 | 23.44 | 24.46 | 26,726,684 | +0.51(+2.14%) |
Jan 30, 2009 | 24.14 | 24.30 | 23.79 | 23.94 | 30,003,466 | -0.40(-1.65%) |
Jan 29, 2009 | 23.84 | 24.38 | 23.40 | 24.35 | 58,123,900 | -1.17(-4.59%) |
Jan 28, 2009 | 25.00 | 25.69 | 24.95 | 25.52 | 44,481,760 | +0.82(+3.34%) |
Jan 27, 2009 | 25.42 | 25.52 | 24.41 | 24.69 | 35,588,340 | -0.66(-2.60%) |
Jan 26, 2009 | 25.13 | 25.65 | 24.85 | 25.35 | 32,173,188 | +0.01(+0.03%) |
Jan 23, 2009 | 24.60 | 25.79 | 24.56 | 25.34 | 34,905,912 | +0.35(+1.41%) |
Jan 22, 2009 | 23.98 | 25.49 | 23.98 | 24.99 | 40,125,648 | +0.13(+0.53%) |
Jan 21, 2009 | 24.14 | 24.86 | 24.03 | 24.86 | 29,468,596 | +1.20(+5.07%) |
Jan 20, 2009 | 24.75 | 25.02 | 23.62 | 23.66 | 30,409,898 | -1.30(-5.22%) |
Jan 16, 2009 | 24.50 | 25.21 | 24.19 | 24.96 | 42,278,980 | +0.85(+3.51%) |
Jan 15, 2009 | 23.24 | 24.38 | 23.07 | 24.12 | 33,102,480 | +0.72(+3.08%) |
Jan 14, 2009 | 23.76 | 24.16 | 23.28 | 23.40 | 22,774,600 | -0.96(-3.93%) |
Jan 13, 2009 | 24.23 | 24.81 | 23.92 | 24.35 | 23,381,642 | +0.19(+0.80%) |
Jan 12, 2009 | 24.25 | 24.62 | 23.79 | 24.16 | 20,058,606 | -0.10(-0.40%) |
Jan 09, 2009 | 24.64 | 24.89 | 23.22 | 24.25 | 23,044,598 | -0.19(-0.79%) |
Jan 08, 2009 | 24.51 | 24.66 | 23.90 | 24.45 | 23,596,220 | -0.19(-0.76%) |
Jan 07, 2009 | 25.29 | 25.42 | 24.34 | 24.64 | 24,125,268 | -1.11(-4.31%) |
Jan 06, 2009 | 25.57 | 26.13 | 25.19 | 25.75 | 23,820,596 | +0.49(+1.92%) |
Jan 05, 2009 | 25.36 | 25.57 | 24.98 | 25.26 | 23,956,018 | -0.42(-1.62%) |
Jan 02, 2009 | 24.71 | 25.73 | 24.50 | 25.68 | 21,294,560 | +0.85(+3.41%) |
Dec 31, 2008 | 24.25 | 25.16 | 24.19 | 24.83 | 21,719,670 | +0.62(+2.55%) |
Dec 30, 2008 | 23.70 | 24.32 | 23.56 | 24.21 | 17,387,924 | +0.58(+2.46%) |
Dec 29, 2008 | 23.86 | 24.16 | 23.31 | 23.63 | 18,821,396 | -0.23(-0.96%) |
Dec 26, 2008 | 23.48 | 23.96 | 23.48 | 23.86 | 11,944,616 | +0.19(+0.79%) |
Dec 24, 2008 | 23.60 | 23.97 | 23.40 | 23.67 | 7,831,252 | -0.01(-0.06%) |
Dec 23, 2008 | 23.91 | 24.22 | 23.56 | 23.69 | 20,258,358 | -0.44(-1.81%) |
Dec 22, 2008 | 24.19 | 24.25 | 23.44 | 24.12 | 23,126,062 | -0.15(-0.63%) |
Dec 19, 2008 | 23.87 | 24.32 | 23.76 | 24.28 | 34,009,236 | +0.63(+2.67%) |
Dec 18, 2008 | 24.16 | 24.23 | 23.45 | 23.65 | 25,567,824 | -0.68(-2.79%) |
Dec 17, 2008 | 24.71 | 25.12 | 24.08 | 24.32 | 28,914,864 | -0.67(-2.66%) |
Dec 16, 2008 | 23.61 | 25.21 | 23.59 | 24.99 | 40,374,828 | +1.56(+6.65%) |
Dec 15, 2008 | 23.49 | 23.84 | 22.78 | 23.43 | 26,000,178 | -0.08(-0.32%) |
Dec 12, 2008 | 22.02 | 23.76 | 21.96 | 23.51 | 28,467,044 | +0.92(+4.08%) |
Dec 11, 2008 | 23.53 | 23.90 | 22.45 | 22.58 | 28,608,354 | -1.30(-5.45%) |
Dec 10, 2008 | 23.64 | 24.22 | 23.28 | 23.89 | 29,964,384 | +0.69(+2.96%) |
Dec 09, 2008 | 22.81 | 23.81 | 22.47 | 23.20 | 29,647,386 | -0.03(-0.15%) |
Dec 08, 2008 | 22.39 | 23.64 | 22.29 | 23.24 | 42,325,388 | +1.13(+5.11%) |
Dec 05, 2008 | 20.78 | 22.18 | 20.33 | 22.11 | 38,972,592 | +1.26(+6.05%) |
Dec 04, 2008 | 20.78 | 21.60 | 20.51 | 20.85 | 31,724,150 | -0.15(-0.73%) |
Dec 03, 2008 | 20.48 | 21.18 | 20.45 | 21.00 | 36,801,312 | -0.17(-0.79%) |
Dec 02, 2008 | 21.34 | 21.65 | 20.71 | 21.16 | 29,779,876 | +0.40(+1.94%) |
Dec 01, 2008 | 22.64 | 22.68 | 20.73 | 20.76 | 29,702,624 | -2.50(-10.75%) |
Nov 28, 2008 | 23.02 | 23.28 | 22.75 | 23.26 | 9,694,787 | +0.08(+0.36%) |
Nov 26, 2008 | 22.27 | 23.18 | 22.18 | 23.18 | 23,813,248 | +0.53(+2.32%) |
Nov 25, 2008 | 23.17 | 23.22 | 21.51 | 22.65 | 31,585,694 | -0.09(-0.40%) |
Nov 24, 2008 | 21.48 | 22.99 | 21.24 | 22.74 | 38,608,060 | +1.84(+8.78%) |
Nov 21, 2008 | 20.63 | 20.93 | 19.51 | 20.91 | 52,352,828 | +0.67(+3.29%) |
Nov 20, 2008 | 20.62 | 21.91 | 20.15 | 20.24 | 51,847,784 | -0.55(-2.67%) |
Nov 19, 2008 | 21.81 | 22.64 | 20.79 | 20.80 | 32,015,522 | -1.25(-5.66%) |
Nov 18, 2008 | 22.09 | 22.18 | 20.78 | 22.04 | 38,457,928 | +0.11(+0.51%) |
Nov 17, 2008 | 22.34 | 22.70 | 21.86 | 21.93 | 31,114,448 | -0.89(-3.92%) |
Nov 14, 2008 | 23.02 | 23.98 | 22.38 | 22.83 | 34,829,332 | -1.30(-5.40%) |
Nov 13, 2008 | 22.61 | 24.24 | 21.36 | 24.13 | 42,342,808 | +1.56(+6.91%) |
Nov 12, 2008 | 23.90 | 23.94 | 22.49 | 22.57 | 39,608,096 | -1.73(-7.13%) |
Nov 11, 2008 | 24.22 | 25.04 | 24.11 | 24.30 | 35,096,408 | -0.17(-0.68%) |
Nov 10, 2008 | 25.02 | 25.34 | 24.10 | 24.47 | 30,230,594 | -0.24(-0.98%) |
Nov 07, 2008 | 23.78 | 25.25 | 23.61 | 24.71 | 56,020,860 | +1.81(+7.90%) |
Nov 06, 2008 | 23.56 | 24.30 | 22.85 | 22.90 | 61,073,416 | -1.47(-6.03%) |
Nov 05, 2008 | 26.06 | 26.08 | 24.06 | 24.37 | 42,307,312 | -1.93(-7.35%) |
Nov 04, 2008 | 26.22 | 26.94 | 25.35 | 26.31 | 35,528,104 | +0.53(+2.04%) |
Nov 03, 2008 | 25.63 | 26.51 | 25.16 | 25.78 | 26,197,614 | -0.73(-2.77%) |
Oct 31, 2008 | 27.35 | 27.41 | 26.13 | 26.51 | 38,907,912 | -1.01(-3.68%) |
Oct 30, 2008 | 27.30 | 27.69 | 26.39 | 27.53 | 31,349,582 | +1.25(+4.75%) |
Oct 29, 2008 | 26.69 | 27.78 | 25.81 | 26.28 | 37,297,492 | -0.69(-2.54%) |
Oct 28, 2008 | 24.46 | 27.07 | 23.65 | 26.96 | 40,492,072 | +3.42(+14.51%) |
Oct 27, 2008 | 23.73 | 25.07 | 23.46 | 23.55 | 27,953,830 | -0.70(-2.89%) |
Oct 24, 2008 | 22.35 | 24.84 | 22.32 | 24.25 | 37,563,416 | -0.19(-0.79%) |
Oct 23, 2008 | 24.46 | 25.48 | 23.12 | 24.44 | 44,663,480 | -0.26(-1.04%) |
Oct 22, 2008 | 25.55 | 26.31 | 24.12 | 24.70 | 43,760,804 | -0.69(-2.70%) |
Oct 21, 2008 | 27.26 | 27.37 | 25.20 | 25.38 | 46,660,452 | -2.54(-9.08%) |
Oct 20, 2008 | 27.76 | 28.07 | 25.99 | 27.92 | 39,432,892 | +0.37(+1.36%) |
Oct 17, 2008 | 26.11 | 28.29 | 26.09 | 27.55 | 48,896,516 | +0.60(+2.21%) |
Oct 16, 2008 | 25.90 | 27.12 | 24.75 | 26.95 | 54,021,340 | +1.79(+7.11%) |
Oct 15, 2008 | 27.45 | 27.75 | 25.04 | 25.16 | 44,464,588 | -2.78(-9.95%) |
Oct 14, 2008 | 29.72 | 29.87 | 27.28 | 27.94 | 41,648,808 | -1.37(-4.68%) |
Oct 13, 2008 | 28.09 | 29.45 | 26.69 | 29.31 | 42,238,140 | +2.30(+8.52%) |
Oct 10, 2008 | 27.00 | 29.42 | 24.96 | 27.01 | 68,279,904 | -0.49(-1.76%) |
Oct 09, 2008 | 29.04 | 29.85 | 27.05 | 27.50 | 49,114,820 | -0.96(-3.38%) |
Oct 08, 2008 | 26.72 | 29.90 | 26.56 | 28.46 | 58,001,904 | +1.31(+4.82%) |
Oct 07, 2008 | 28.11 | 29.14 | 26.99 | 27.15 | 47,192,884 | -0.73(-2.61%) |
Oct 06, 2008 | 27.58 | 28.25 | 26.15 | 27.88 | 50,057,860 | -0.44(-1.57%) |
Oct 03, 2008 | 28.12 | 29.97 | 28.07 | 28.32 | 43,257,224 | +0.21(+0.74%) |
Oct 02, 2008 | 28.56 | 28.79 | 27.42 | 28.12 | 39,716,272 | -0.66(-2.29%) |
Oct 01, 2008 | 29.65 | 29.65 | 28.07 | 28.77 | 31,181,640 | -1.00(-3.37%) |
Sep 30, 2008 | 28.45 | 29.92 | 28.22 | 29.78 | 42,899,224 | +2.14(+7.75%) |
Sep 29, 2008 | 31.19 | 31.58 | 21.39 | 27.64 | 73,429,184 | -4.13(-13.00%) |
Sep 26, 2008 | 31.52 | 32.04 | 31.07 | 31.77 | 30,512,568 | -0.49(-1.50%) |
Sep 25, 2008 | 31.82 | 32.73 | 31.41 | 32.25 | 24,196,490 | +0.87(+2.76%) |
Sep 24, 2008 | 31.95 | 32.20 | 30.85 | 31.39 | 27,546,650 | -0.43(-1.35%) |
Sep 23, 2008 | 32.09 | 32.97 | 31.48 | 31.82 | 30,089,872 | -0.03(-0.11%) |
Sep 22, 2008 | 33.55 | 33.78 | 31.70 | 31.85 | 26,703,304 | -1.93(-5.70%) |
Sep 19, 2008 | 33.78 | 34.13 | 26.21 | 33.78 | 54,465,112 | +1.41(+4.37%) |
Sep 18, 2008 | 31.87 | 32.92 | 30.62 | 32.36 | 56,395,608 | +1.22(+3.92%) |
Sep 17, 2008 | 32.45 | 32.76 | 31.14 | 31.14 | 43,460,948 | -2.07(-6.22%) |
Sep 16, 2008 | 32.26 | 33.75 | 31.54 | 33.21 | 45,124,692 | +0.76(+2.35%) |
Sep 15, 2008 | 32.25 | 33.47 | 32.14 | 32.45 | 29,227,416 | -0.76(-2.30%) |
Sep 12, 2008 | 33.55 | 33.96 | 32.92 | 33.21 | 28,157,184 | -0.81(-2.38%) |
Sep 11, 2008 | 32.22 | 34.13 | 32.16 | 34.02 | 38,278,892 | +1.64(+5.05%) |
Sep 10, 2008 | 32.26 | 32.89 | 32.05 | 32.38 | 37,984,648 | +0.78(+2.46%) |
Sep 09, 2008 | 32.17 | 32.47 | 31.52 | 31.61 | 39,930,904 | -0.46(-1.45%) |
Sep 08, 2008 | 33.47 | 33.66 | 31.93 | 32.07 | 47,378,032 | -0.96(-2.92%) |
Sep 05, 2008 | 32.97 | 33.58 | 32.39 | 33.04 | 38,025,608 | -0.60(-1.79%) |
Sep 04, 2008 | 33.98 | 34.71 | 33.62 | 33.64 | 44,695,512 | -0.50(-1.46%) |
Sep 03, 2008 | 35.21 | 35.21 | 33.68 | 34.14 | 43,140,728 | -1.32(-3.73%) |
Sep 02, 2008 | 36.94 | 37.10 | 35.27 | 35.46 | 28,941,760 | -1.03(-2.81%) |
Aug 29, 2008 | 36.85 | 37.14 | 36.19 | 36.49 | 20,941,166 | -0.91(-2.45%) |
Aug 28, 2008 | 37.68 | 37.76 | 37.33 | 37.40 | 13,912,696 | -0.08(-0.20%) |
Aug 27, 2008 | 37.10 | 37.93 | 36.74 | 37.48 | 16,226,402 | +0.40(+1.08%) |
Aug 26, 2008 | 37.40 | 37.77 | 36.65 | 37.08 | 16,735,962 | -0.26(-0.71%) |
Aug 25, 2008 | 38.02 | 38.16 | 37.22 | 37.34 | 16,988,024 | -1.06(-2.76%) |
Aug 22, 2008 | 38.21 | 38.64 | 37.69 | 38.40 | 11,621,136 | +0.49(+1.28%) |
Aug 21, 2008 | 38.08 | 38.18 | 37.51 | 37.91 | 18,957,384 | -0.17(-0.44%) |
Aug 20, 2008 | 38.15 | 38.52 | 37.79 | 38.08 | 24,371,614 | +0.11(+0.29%) |
Aug 19, 2008 | 38.18 | 38.70 | 37.71 | 37.97 | 15,810,857 | -0.38(-0.99%) |
Aug 18, 2008 | 39.11 | 39.31 | 38.12 | 38.35 | 17,597,362 | -0.71(-1.83%) |
Aug 15, 2008 | 39.17 | 39.42 | 38.37 | 39.06 | 27,295,682 | +0.01(+0.04%) |
Aug 14, 2008 | 38.15 | 39.15 | 38.12 | 39.05 | 23,458,068 | +0.67(+1.73%) |
Aug 13, 2008 | 37.46 | 38.82 | 37.35 | 38.39 | 25,092,278 | +0.82(+2.18%) |
Aug 12, 2008 | 37.75 | 37.98 | 37.29 | 37.57 | 21,049,500 | -0.15(-0.39%) |
Aug 11, 2008 | 38.73 | 38.81 | 37.33 | 37.71 | 30,173,402 | -1.00(-2.58%) |
Aug 08, 2008 | 37.69 | 38.81 | 37.57 | 38.71 | 37,582,840 | +0.33(+0.87%) |
Aug 07, 2008 | 38.32 | 38.73 | 37.91 | 38.38 | 21,135,682 | -0.12(-0.32%) |
Aug 06, 2008 | 38.32 | 38.74 | 37.97 | 38.50 | 21,201,378 | -0.12(-0.31%) |
Aug 05, 2008 | 37.09 | 38.63 | 36.96 | 38.62 | 34,312,628 | +1.98(+5.41%) |
Aug 04, 2008 | 37.73 | 37.76 | 36.35 | 36.64 | 37,994,976 | -1.80(-4.69%) |
Aug 01, 2008 | 38.45 | 38.74 | 37.41 | 38.44 | 31,257,798 | +0.09(+0.23%) |
Jul 31, 2008 | 38.19 | 38.81 | 37.96 | 38.35 | 31,695,970 | -0.21(-0.54%) |
Jul 30, 2008 | 38.16 | 38.57 | 37.40 | 38.56 | 35,335,960 | +0.50(+1.31%) |
Jul 29, 2008 | 38.06 | 38.09 | 36.87 | 38.06 | 30,536,290 | +1.04(+2.81%) |
Jul 28, 2008 | 37.71 | 38.27 | 36.90 | 37.02 | 33,372,282 | -0.71(-1.89%) |
Jul 25, 2008 | 36.61 | 38.15 | 36.52 | 37.73 | 49,774,136 | +1.40(+3.85%) |
Jul 24, 2008 | 37.08 | 37.78 | 35.76 | 36.33 | 153,894,544 | +5.27(+16.98%) |
Jul 23, 2008 | 30.09 | 31.24 | 29.63 | 31.06 | 62,501,212 | +0.50(+1.63%) |
Jul 22, 2008 | 31.08 | 31.86 | 29.58 | 30.56 | 42,623,372 | -0.82(-2.61%) |
Jul 21, 2008 | 31.52 | 31.88 | 30.87 | 31.38 | 20,925,982 | +0.06(+0.20%) |
Jul 18, 2008 | 31.46 | 31.70 | 31.19 | 31.32 | 32,318,368 | -0.26(-0.81%) |
Jul 17, 2008 | 32.96 | 33.24 | 31.23 | 31.57 | 45,425,844 | -0.98(-3.02%) |
Jul 16, 2008 | 32.49 | 32.64 | 31.82 | 32.56 | 37,318,620 | +0.06(+0.17%) |
Jul 15, 2008 | 33.01 | 33.50 | 31.84 | 32.50 | 40,906,492 | -0.65(-1.96%) |
Jul 14, 2008 | 33.82 | 34.14 | 32.99 | 33.15 | 37,220,416 | -0.34(-1.01%) |
Jul 11, 2008 | 32.99 | 33.96 | 32.72 | 33.49 | 33,291,492 | +0.11(+0.33%) |
Jul 10, 2008 | 32.48 | 33.53 | 32.21 | 33.38 | 37,704,936 | +1.10(+3.41%) |
Jul 09, 2008 | 33.06 | 33.35 | 32.25 | 32.28 | 35,823,540 | -0.67(-2.04%) |
Jul 08, 2008 | 31.48 | 32.99 | 31.46 | 32.95 | 41,092,708 | +1.52(+4.83%) |
Jul 07, 2008 | 31.86 | 32.29 | 31.01 | 31.43 | 29,045,442 | +0.21(+0.69%) |
Jul 04, 2008 | 31.57 | 31.83 | 31.14 | 31.22 | 12,947,747 | +0.00(+0.00%) |
Jul 03, 2008 | 31.57 | 31.83 | 31.14 | 31.22 | 12,947,747 | +0.00(+0.00%) |
Jul 02, 2008 | 32.01 | 32.32 | 31.19 | 31.22 | 33,507,016 | -0.53(-1.68%) |
Jul 01, 2008 | 30.60 | 31.77 | 30.60 | 31.75 | 43,237,812 | +1.00(+3.27%) |
Jun 30, 2008 | 31.68 | 31.84 | 30.73 | 30.75 | 31,667,468 | -0.89(-2.80%) |
Jun 27, 2008 | 31.26 | 31.93 | 31.05 | 31.64 | 38,789,904 | +0.37(+1.20%) |
Jun 26, 2008 | 32.34 | 32.47 | 31.25 | 31.26 | 34,332,132 | -1.42(-4.35%) |
Jun 25, 2008 | 32.42 | 33.11 | 32.23 | 32.68 | 35,460,264 | +0.62(+1.92%) |
Jun 24, 2008 | 32.93 | 33.09 | 31.73 | 32.07 | 44,025,748 | -1.07(-3.22%) |
Jun 23, 2008 | 33.87 | 33.96 | 33.08 | 33.13 | 22,844,758 | -0.50(-1.48%) |
Jun 20, 2008 | 34.52 | 34.55 | 33.19 | 33.63 | 54,082,716 | -1.27(-3.63%) |
Jun 19, 2008 | 33.87 | 35.22 | 33.81 | 34.90 | 37,132,860 | +0.87(+2.57%) |
Jun 18, 2008 | 33.51 | 34.32 | 33.30 | 34.03 | 34,958,076 | +0.33(+0.97%) |
Jun 17, 2008 | 34.50 | 34.52 | 33.57 | 33.70 | 25,055,460 | -0.63(-1.84%) |
Jun 16, 2008 | 34.23 | 34.77 | 34.09 | 34.33 | 31,360,646 | -0.31(-0.90%) |
Jun 13, 2008 | 34.22 | 34.65 | 33.78 | 34.64 | 37,261,480 | +0.70(+2.06%) |
Jun 12, 2008 | 33.13 | 34.21 | 32.72 | 33.94 | 61,736,452 | +1.85(+5.77%) |
Jun 11, 2008 | 32.77 | 32.85 | 32.09 | 32.09 | 26,088,558 | -0.77(-2.34%) |
Jun 10, 2008 | 33.08 | 33.33 | 32.19 | 32.86 | 28,297,650 | +0.21(+0.66%) |
Jun 09, 2008 | 32.85 | 32.90 | 32.09 | 32.65 | 27,263,252 | -0.02(-0.06%) |
Jun 06, 2008 | 33.98 | 34.03 | 32.48 | 32.67 | 36,461,496 | -1.56(-4.56%) |
Jun 05, 2008 | 33.44 | 34.23 | 33.22 | 34.23 | 33,255,950 | +0.65(+1.94%) |
Jun 04, 2008 | 32.34 | 33.65 | 32.29 | 33.58 | 36,886,176 | +1.01(+3.11%) |
Jun 03, 2008 | 33.65 | 33.65 | 32.29 | 32.56 | 32,988,072 | -0.49(-1.49%) |
Jun 02, 2008 | 33.69 | 33.74 | 32.56 | 33.06 | 26,783,506 | -0.58(-1.73%) |
May 30, 2008 | 34.27 | 34.30 | 33.61 | 33.64 | 29,148,780 | -0.47(-1.38%) |
May 29, 2008 | 33.52 | 34.16 | 33.44 | 34.11 | 30,926,518 | +0.62(+1.86%) |
May 28, 2008 | 33.90 | 33.92 | 33.27 | 33.49 | 23,803,198 | -0.37(-1.08%) |
May 27, 2008 | 33.28 | 33.93 | 32.85 | 33.85 | 33,077,354 | +0.76(+2.28%) |
May 26, 2008 | 31.73 | 33.33 | 31.70 | 33.10 | 40,722,120 | +0.00(+0.00%) |
May 23, 2008 | 31.73 | 33.33 | 31.70 | 33.10 | 40,722,120 | +1.31(+4.12%) |
May 22, 2008 | 32.14 | 32.19 | 31.70 | 31.79 | 23,788,580 | -0.21(-0.67%) |
May 21, 2008 | 32.07 | 32.81 | 31.87 | 32.00 | 30,347,344 | +0.08(+0.26%) |
May 20, 2008 | 32.52 | 32.58 | 31.65 | 31.92 | 29,296,922 | -0.89(-2.72%) |
May 19, 2008 | 32.31 | 33.51 | 32.25 | 32.81 | 41,863,036 | +0.31(+0.96%) |
May 16, 2008 | 31.40 | 32.54 | 31.15 | 32.50 | 45,235,636 | +1.32(+4.22%) |
May 15, 2008 | 30.53 | 31.21 | 30.50 | 31.19 | 22,701,806 | +0.60(+1.97%) |
May 14, 2008 | 31.04 | 31.19 | 30.52 | 30.58 | 22,969,632 | -0.30(-0.99%) |
May 13, 2008 | 30.93 | 31.03 | 30.42 | 30.89 | 18,840,738 | -0.04(-0.13%) |
May 12, 2008 | 30.29 | 30.94 | 30.12 | 30.93 | 18,993,688 | +0.63(+2.08%) |
May 09, 2008 | 30.08 | 30.68 | 30.08 | 30.30 | 12,111,712 | -0.26(-0.86%) |
May 08, 2008 | 30.39 | 30.91 | 30.19 | 30.56 | 17,841,114 | +0.39(+1.29%) |
May 07, 2008 | 30.84 | 30.96 | 30.12 | 30.17 | 20,246,652 | -0.70(-2.27%) |
May 06, 2008 | 30.33 | 30.98 | 30.06 | 30.87 | 19,544,728 | +0.43(+1.41%) |
May 05, 2008 | 30.55 | 30.75 | 30.23 | 30.44 | 14,316,750 | -0.28(-0.90%) |
May 02, 2008 | 30.96 | 31.11 | 30.50 | 30.72 | 22,560,132 | -0.02(-0.07%) |
May 01, 2008 | 29.94 | 30.74 | 29.68 | 30.74 | 21,516,462 | +0.81(+2.71%) |
Apr 30, 2008 | 30.25 | 30.49 | 29.87 | 29.93 | 22,984,578 | -0.39(-1.30%) |
Apr 29, 2008 | 29.95 | 30.42 | 29.92 | 30.33 | 16,316,673 | +0.33(+1.09%) |
Apr 28, 2008 | 29.92 | 30.50 | 29.88 | 30.00 | 20,630,562 | +0.03(+0.12%) |
Apr 25, 2008 | 29.85 | 30.13 | 29.42 | 29.97 | 20,608,058 | +0.06(+0.19%) |
Apr 24, 2008 | 29.02 | 30.44 | 29.00 | 29.91 | 29,504,696 | +0.88(+3.03%) |
Apr 23, 2008 | 29.15 | 29.32 | 28.90 | 29.03 | 26,130,934 | +0.24(+0.82%) |
Apr 22, 2008 | 29.41 | 29.41 | 28.59 | 28.79 | 23,175,186 | -0.74(-2.51%) |
Apr 21, 2008 | 29.30 | 29.59 | 29.22 | 29.54 | 23,844,634 | +0.05(+0.16%) |
Apr 18, 2008 | 29.51 | 29.80 | 29.24 | 29.49 | 42,552,108 | +0.33(+1.14%) |
Apr 17, 2008 | 29.04 | 29.26 | 28.71 | 29.15 | 20,168,632 | -0.13(-0.45%) |
Apr 16, 2008 | 28.82 | 29.42 | 28.81 | 29.29 | 22,929,262 | +0.74(+2.60%) |
Apr 15, 2008 | 28.72 | 29.11 | 28.17 | 28.54 | 15,633,703 | -0.12(-0.41%) |
Apr 14, 2008 | 28.57 | 29.00 | 28.41 | 28.66 | 11,903,260 | -0.03(-0.10%) |
Apr 11, 2008 | 28.76 | 29.36 | 28.68 | 28.69 | 21,662,568 | -0.82(-2.77%) |
Apr 10, 2008 | 28.84 | 29.63 | 28.77 | 29.51 | 24,146,366 | +0.74(+2.58%) |
Apr 09, 2008 | 29.16 | 29.24 | 28.54 | 28.77 | 17,644,822 | -0.39(-1.35%) |
Apr 08, 2008 | 28.62 | 29.29 | 28.60 | 29.16 | 20,783,628 | +0.28(+0.98%) |
Apr 07, 2008 | 29.18 | 29.35 | 28.77 | 28.88 | 17,527,522 | -0.26(-0.90%) |
Apr 04, 2008 | 29.17 | 29.56 | 28.91 | 29.14 | 22,638,972 | +0.11(+0.38%) |
Apr 03, 2008 | 28.91 | 29.34 | 28.90 | 29.03 | 22,169,540 | -0.04(-0.14%) |
Apr 02, 2008 | 29.36 | 29.42 | 28.72 | 29.07 | 29,193,260 | -0.19(-0.64%) |
Apr 01, 2008 | 28.59 | 29.36 | 28.30 | 29.26 | 39,796,896 | +0.85(+2.98%) |
Mar 31, 2008 | 27.91 | 28.54 | 27.55 | 28.41 | 26,018,056 | +0.60(+2.14%) |
Mar 28, 2008 | 27.78 | 28.65 | 27.63 | 27.82 | 22,146,186 | +0.29(+1.06%) |
Mar 27, 2008 | 27.93 | 28.05 | 27.51 | 27.53 | 18,444,808 | -0.53(-1.90%) |
Mar 26, 2008 | 27.91 | 28.16 | 27.67 | 28.06 | 20,902,964 | -0.21(-0.76%) |
Mar 25, 2008 | 28.10 | 28.41 | 27.58 | 28.27 | 31,903,036 | +0.63(+2.28%) |
Mar 24, 2008 | 26.58 | 27.77 | 26.58 | 27.64 | 28,616,560 | +1.12(+4.23%) |
Mar 21, 2008 | 26.41 | 26.54 | 25.58 | 26.52 | 54,060,356 | +0.00(+0.00%) |
Mar 20, 2008 | 26.41 | 26.54 | 25.58 | 26.52 | 54,060,356 | +0.29(+1.11%) |
Mar 19, 2008 | 27.38 | 27.52 | 26.23 | 26.23 | 40,389,180 | -1.58(-5.68%) |
Mar 18, 2008 | 27.20 | 27.85 | 26.93 | 27.81 | 25,755,910 | +1.13(+4.23%) |
Mar 17, 2008 | 26.75 | 27.43 | 26.65 | 26.68 | 29,687,140 | -0.51(-1.86%) |
Mar 14, 2008 | 27.97 | 28.07 | 26.84 | 27.19 | 39,385,008 | -0.71(-2.53%) |
Mar 13, 2008 | 27.37 | 28.08 | 27.01 | 27.89 | 25,725,974 | +0.35(+1.26%) |
Mar 12, 2008 | 28.08 | 28.24 | 27.42 | 27.55 | 33,502,928 | +0.23(+0.83%) |
Mar 11, 2008 | 27.40 | 27.66 | 26.24 | 27.32 | 42,082,048 | +0.18(+0.65%) |
Mar 10, 2008 | 27.78 | 27.89 | 27.04 | 27.14 | 23,872,994 | -0.74(-2.66%) |
Mar 07, 2008 | 27.87 | 28.20 | 27.37 | 27.89 | 25,126,834 | -0.13(-0.47%) |
Mar 06, 2008 | 28.63 | 28.77 | 27.92 | 28.02 | 19,708,966 | -0.74(-2.58%) |
Mar 05, 2008 | 28.60 | 29.18 | 28.39 | 28.76 | 21,776,686 | +0.20(+0.70%) |
Mar 04, 2008 | 28.34 | 28.63 | 27.96 | 28.56 | 29,388,778 | +0.06(+0.22%) |