Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.85 | 32.32 | 31.42 | 32.07 | 4,966,123 | +0.19(+0.60%) |
Dec 30, 2008 | 31.09 | 31.93 | 30.82 | 31.88 | 3,329,601 | +0.96(+3.10%) |
Dec 29, 2008 | 30.11 | 31.04 | 30.11 | 30.92 | 3,265,864 | +0.79(+2.61%) |
Dec 26, 2008 | 29.80 | 30.45 | 29.65 | 30.14 | 1,711,706 | +0.57(+1.94%) |
Dec 24, 2008 | 29.66 | 29.69 | 29.22 | 29.56 | 1,213,731 | -0.24(-0.81%) |
Dec 23, 2008 | 30.33 | 30.92 | 29.66 | 29.80 | 4,120,430 | +0.05(+0.17%) |
Dec 22, 2008 | 30.47 | 31.16 | 29.41 | 29.75 | 4,695,894 | -0.65(-2.12%) |
Dec 19, 2008 | 31.38 | 31.43 | 30.38 | 30.40 | 7,182,741 | +0.05(+0.16%) |
Dec 18, 2008 | 29.30 | 31.07 | 29.20 | 30.35 | 7,537,061 | +0.03(+0.09%) |
Dec 17, 2008 | 30.52 | 32.01 | 30.16 | 30.32 | 7,230,315 | -1.22(-3.87%) |
Dec 16, 2008 | 28.87 | 31.60 | 28.83 | 31.54 | 8,592,646 | +3.12(+10.99%) |
Dec 15, 2008 | 28.67 | 28.81 | 27.99 | 28.42 | 6,211,907 | -0.38(-1.31%) |
Dec 12, 2008 | 27.32 | 29.04 | 26.40 | 28.79 | 6,874,680 | +1.08(+3.89%) |
Dec 11, 2008 | 28.50 | 29.57 | 27.14 | 27.72 | 7,691,196 | -1.09(-3.77%) |
Dec 10, 2008 | 30.22 | 30.22 | 28.28 | 28.80 | 5,994,154 | -1.12(-3.75%) |
Dec 09, 2008 | 31.17 | 31.53 | 29.57 | 29.92 | 6,624,425 | -1.14(-3.66%) |
Dec 08, 2008 | 31.63 | 31.68 | 30.01 | 31.06 | 7,911,263 | +0.26(+0.83%) |
Dec 05, 2008 | 27.14 | 30.85 | 27.14 | 30.80 | 11,785,833 | +3.26(+11.82%) |
Dec 04, 2008 | 27.85 | 29.21 | 27.08 | 27.55 | 9,372,941 | -0.99(-3.48%) |
Dec 03, 2008 | 27.65 | 29.16 | 27.13 | 28.54 | 9,056,850 | +0.04(+0.15%) |
Dec 02, 2008 | 26.89 | 29.09 | 26.52 | 28.50 | 9,749,886 | +2.24(+8.51%) |
Dec 01, 2008 | 29.70 | 30.84 | 26.09 | 26.26 | 9,826,638 | -4.71(-15.21%) |
Nov 28, 2008 | 30.42 | 31.08 | 30.08 | 30.97 | 3,847,203 | +0.62(+2.03%) |
Nov 26, 2008 | 28.38 | 30.57 | 28.03 | 30.36 | 8,193,222 | +1.65(+5.76%) |
Nov 25, 2008 | 29.38 | 29.53 | 27.33 | 28.70 | 10,775,485 | -0.12(-0.42%) |
Nov 24, 2008 | 27.74 | 29.04 | 26.71 | 28.82 | 12,726,657 | +1.31(+4.77%) |
Nov 21, 2008 | 25.52 | 27.64 | 24.02 | 27.51 | 13,990,108 | +2.79(+11.28%) |
Nov 20, 2008 | 26.47 | 26.47 | 24.10 | 24.72 | 19,840,094 | -1.74(-6.57%) |
Nov 19, 2008 | 28.94 | 29.92 | 25.84 | 26.46 | 11,338,166 | -2.91(-9.91%) |
Nov 18, 2008 | 29.23 | 29.61 | 28.50 | 29.37 | 12,027,447 | +0.23(+0.78%) |
Nov 17, 2008 | 29.38 | 30.07 | 28.83 | 29.14 | 6,274,537 | -0.57(-1.93%) |
Nov 14, 2008 | 30.49 | 31.24 | 29.18 | 29.72 | 9,364,426 | -1.09(-3.55%) |
Nov 13, 2008 | 27.83 | 30.89 | 27.69 | 30.81 | 12,747,774 | +3.11(+11.25%) |
Nov 12, 2008 | 27.91 | 28.96 | 27.39 | 27.69 | 8,172,124 | -0.81(-2.84%) |
Nov 11, 2008 | 27.14 | 29.15 | 26.30 | 28.50 | 7,654,499 | +0.96(+3.50%) |
Nov 10, 2008 | 27.62 | 28.79 | 27.22 | 27.54 | 5,486,355 | -0.57(-2.02%) |
Nov 07, 2008 | 26.97 | 28.38 | 26.62 | 28.11 | 6,008,594 | +1.36(+5.07%) |
Nov 06, 2008 | 28.69 | 29.41 | 26.28 | 26.75 | 8,221,712 | -1.94(-6.75%) |
Nov 05, 2008 | 29.75 | 30.30 | 28.35 | 28.69 | 7,053,246 | -1.54(-5.09%) |
Nov 04, 2008 | 28.77 | 30.42 | 28.56 | 30.23 | 7,868,183 | +1.45(+5.06%) |
Nov 03, 2008 | 30.28 | 30.28 | 28.66 | 28.77 | 5,368,940 | -1.42(-4.70%) |
Oct 31, 2008 | 29.03 | 30.44 | 27.84 | 30.19 | 8,065,055 | +0.99(+3.40%) |
Oct 30, 2008 | 29.64 | 29.97 | 28.40 | 29.20 | 8,704,558 | +0.57(+1.98%) |
Oct 29, 2008 | 27.35 | 30.41 | 26.89 | 28.63 | 15,207,897 | +1.11(+4.02%) |
Oct 28, 2008 | 27.32 | 28.10 | 25.92 | 27.52 | 13,712,195 | +0.84(+3.14%) |
Oct 27, 2008 | 29.21 | 29.21 | 26.59 | 26.69 | 10,171,759 | -2.93(-9.89%) |
Oct 24, 2008 | 26.47 | 30.33 | 25.92 | 29.62 | 14,116,758 | +0.52(+1.80%) |
Oct 23, 2008 | 26.27 | 29.57 | 26.26 | 29.09 | 15,054,668 | +2.82(+10.75%) |
Oct 22, 2008 | 24.06 | 27.34 | 24.04 | 26.27 | 10,997,076 | +0.49(+1.90%) |
Oct 21, 2008 | 25.50 | 26.96 | 23.38 | 25.78 | 5,992,156 | +0.13(+0.50%) |
Oct 20, 2008 | 24.08 | 25.77 | 23.42 | 25.65 | 6,516,747 | +1.50(+6.23%) |
Oct 17, 2008 | 23.17 | 25.62 | 22.93 | 24.15 | 8,688,443 | +0.55(+2.35%) |
Oct 16, 2008 | 24.04 | 24.64 | 22.12 | 23.59 | 14,845,221 | -0.32(-1.34%) |
Oct 15, 2008 | 25.56 | 26.11 | 23.06 | 23.91 | 9,734,625 | -2.31(-8.82%) |
Oct 14, 2008 | 26.77 | 27.50 | 24.87 | 26.23 | 13,365,424 | +0.75(+2.95%) |
Oct 13, 2008 | 23.13 | 26.30 | 22.88 | 25.47 | 11,113,486 | +3.83(+17.71%) |
Oct 10, 2008 | 21.06 | 24.60 | 20.51 | 21.64 | 15,780,756 | -0.07(-0.33%) |
Oct 09, 2008 | 23.45 | 25.02 | 21.71 | 21.71 | 14,105,619 | -1.47(-6.34%) |
Oct 08, 2008 | 24.04 | 29.80 | 23.18 | 23.18 | 14,108,174 | -1.72(-6.92%) |
Oct 07, 2008 | 27.82 | 29.80 | 24.91 | 24.91 | 7,691,555 | -2.84(-10.23%) |
Oct 06, 2008 | 27.25 | 29.09 | 26.20 | 27.74 | 7,052,239 | +0.21(+0.77%) |
Oct 03, 2008 | 30.28 | 30.63 | 27.34 | 27.53 | 5,792,649 | -1.18(-4.13%) |
Oct 02, 2008 | 31.04 | 31.09 | 28.56 | 28.72 | 4,985,217 | -1.79(-5.86%) |
Oct 01, 2008 | 30.82 | 32.42 | 29.21 | 30.50 | 7,017,269 | -1.57(-4.89%) |
Sep 30, 2008 | 27.96 | 32.64 | 27.49 | 32.07 | 9,787,641 | +6.53(+25.56%) |
Sep 29, 2008 | 31.85 | 31.94 | 25.54 | 25.54 | 9,412,439 | -5.68(-18.18%) |
Sep 26, 2008 | 31.22 | 32.51 | 30.77 | 31.22 | 0 | -0.77(-2.42%) |
Sep 25, 2008 | 31.55 | 34.24 | 30.73 | 31.99 | 5,580,236 | +0.65(+2.06%) |
Sep 24, 2008 | 32.38 | 33.95 | 30.87 | 31.35 | 5,434,918 | -1.02(-3.16%) |
Sep 23, 2008 | 33.02 | 34.20 | 31.93 | 32.37 | 5,837,530 | -0.65(-1.96%) |
Sep 22, 2008 | 35.66 | 36.15 | 31.92 | 33.02 | 7,788,051 | -3.00(-8.33%) |
Sep 19, 2008 | 40.12 | 41.56 | 33.59 | 36.02 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 33.18 | 36.05 | 31.99 | 36.05 | 16,244,473 | +4.11(+12.86%) |
Sep 17, 2008 | 34.74 | 36.19 | 31.94 | 31.94 | 18,583,532 | -2.73(-7.88%) |
Sep 16, 2008 | 31.43 | 35.34 | 31.14 | 34.67 | 17,684,954 | +3.66(+11.81%) |
Sep 15, 2008 | 31.14 | 33.70 | 30.87 | 31.01 | 13,845,950 | -0.96(-3.00%) |
Sep 12, 2008 | 31.21 | 32.33 | 31.21 | 31.97 | 6,563,225 | +0.31(+0.99%) |
Sep 11, 2008 | 30.43 | 31.78 | 30.40 | 31.65 | 7,968,206 | +0.29(+0.93%) |
Sep 10, 2008 | 31.38 | 31.96 | 30.50 | 31.36 | 6,747,044 | +0.51(+1.66%) |
Sep 09, 2008 | 31.41 | 31.82 | 30.85 | 30.85 | 9,241,061 | -0.87(-2.73%) |
Sep 08, 2008 | 31.44 | 32.27 | 30.80 | 31.72 | 8,457,704 | +1.01(+3.28%) |
Sep 05, 2008 | 29.87 | 30.75 | 29.81 | 30.71 | 0 | +0.42(+1.38%) |
Sep 04, 2008 | 31.36 | 31.60 | 30.23 | 30.29 | 5,824,413 | -1.33(-4.22%) |
Sep 03, 2008 | 31.50 | 31.74 | 31.23 | 31.63 | 4,485,609 | +0.03(+0.09%) |
Sep 02, 2008 | 31.80 | 32.04 | 31.28 | 31.60 | 4,959,853 | +0.26(+0.84%) |
Aug 29, 2008 | 31.15 | 31.63 | 31.12 | 31.33 | 5,005,807 | -0.28(-0.88%) |
Aug 28, 2008 | 31.24 | 31.62 | 31.00 | 31.61 | 5,037,542 | +0.65(+2.11%) |
Aug 27, 2008 | 30.72 | 31.05 | 30.48 | 30.96 | 3,765,493 | +0.28(+0.90%) |
Aug 26, 2008 | 30.92 | 31.15 | 30.27 | 30.68 | 4,871,901 | -0.39(-1.26%) |
Aug 25, 2008 | 31.25 | 31.36 | 31.01 | 31.07 | 5,615,451 | -0.37(-1.17%) |
Aug 22, 2008 | 30.40 | 31.47 | 30.39 | 31.44 | 5,294,942 | +1.11(+3.67%) |
Aug 21, 2008 | 30.23 | 30.61 | 29.82 | 30.33 | 3,701,170 | -0.10(-0.33%) |
Aug 20, 2008 | 30.22 | 30.53 | 29.77 | 30.43 | 4,317,642 | +0.11(+0.37%) |
Aug 19, 2008 | 30.29 | 30.88 | 30.04 | 30.31 | 7,437,142 | -0.36(-1.18%) |
Aug 18, 2008 | 31.60 | 31.60 | 30.58 | 30.67 | 4,522,967 | -0.87(-2.77%) |
Aug 15, 2008 | 30.91 | 31.63 | 30.80 | 31.55 | 0 | +0.67(+2.16%) |
Aug 14, 2008 | 30.29 | 31.12 | 30.23 | 30.88 | 3,839,255 | +0.28(+0.93%) |
Aug 13, 2008 | 30.65 | 30.98 | 30.01 | 30.60 | 4,504,165 | -0.28(-0.92%) |
Aug 12, 2008 | 30.82 | 31.28 | 30.67 | 30.88 | 4,913,854 | -0.44(-1.40%) |
Aug 11, 2008 | 31.48 | 31.69 | 30.98 | 31.32 | 4,255,805 | -0.18(-0.56%) |
Aug 08, 2008 | 30.52 | 31.58 | 30.31 | 31.50 | 4,117,959 | +0.92(+2.99%) |
Aug 07, 2008 | 31.31 | 31.51 | 30.41 | 30.58 | 5,838,233 | -0.96(-3.06%) |
Aug 06, 2008 | 31.66 | 31.73 | 31.43 | 31.55 | 5,873,099 | -0.27(-0.85%) |
Aug 05, 2008 | 31.79 | 31.85 | 31.31 | 31.82 | 7,161,417 | +0.34(+1.08%) |
Aug 04, 2008 | 31.15 | 31.72 | 31.05 | 31.48 | 4,513,906 | +0.21(+0.68%) |
Aug 01, 2008 | 31.39 | 31.58 | 30.80 | 31.26 | 4,226,483 | -0.04(-0.14%) |
Jul 31, 2008 | 31.28 | 31.75 | 31.15 | 31.31 | 5,905,585 | -0.24(-0.76%) |
Jul 30, 2008 | 31.07 | 32.11 | 30.93 | 31.55 | 6,060,993 | +0.82(+2.68%) |
Jul 29, 2008 | 29.95 | 30.79 | 29.71 | 30.72 | 7,884,583 | +0.85(+2.85%) |
Jul 28, 2008 | 29.98 | 30.60 | 29.80 | 29.87 | 5,681,320 | -0.16(-0.54%) |
Jul 25, 2008 | 30.72 | 30.92 | 29.81 | 30.04 | 5,477,400 | -0.39(-1.28%) |
Jul 24, 2008 | 32.39 | 32.53 | 30.33 | 30.43 | 7,322,727 | -1.93(-5.97%) |
Jul 23, 2008 | 31.38 | 32.89 | 31.23 | 32.36 | 10,216,669 | +0.67(+2.10%) |
Jul 22, 2008 | 30.51 | 31.92 | 29.80 | 31.69 | 7,714,723 | +1.12(+3.67%) |
Jul 21, 2008 | 30.87 | 31.19 | 30.39 | 30.57 | 5,163,710 | -0.62(-1.98%) |
Jul 18, 2008 | 30.65 | 31.36 | 29.48 | 31.19 | 7,198,707 | +0.50(+1.64%) |
Jul 17, 2008 | 31.59 | 31.93 | 29.88 | 30.68 | 9,979,883 | -0.33(-1.05%) |
Jul 16, 2008 | 29.67 | 31.12 | 29.28 | 31.01 | 8,074,945 | +1.57(+5.33%) |
Jul 15, 2008 | 29.86 | 30.82 | 29.43 | 29.44 | 7,710,216 | -0.70(-2.33%) |
Jul 14, 2008 | 31.63 | 31.87 | 29.99 | 30.14 | 7,139,315 | -1.16(-3.72%) |
Jul 11, 2008 | 30.80 | 31.70 | 30.45 | 31.31 | 7,196,524 | +0.23(+0.73%) |
Jul 10, 2008 | 30.90 | 31.68 | 30.81 | 31.08 | 6,638,247 | +0.21(+0.69%) |
Jul 09, 2008 | 31.63 | 31.77 | 30.82 | 30.87 | 6,477,753 | -0.79(-2.49%) |
Jul 08, 2008 | 30.67 | 31.92 | 30.35 | 31.65 | 6,975,906 | +0.94(+3.07%) |
Jul 07, 2008 | 31.57 | 31.94 | 30.52 | 30.71 | 7,188,326 | -0.75(-2.39%) |
Jul 04, 2008 | 31.48 | 31.78 | 31.37 | 31.46 | 3,584,113 | +0.00(+0.00%) |
Jul 03, 2008 | 31.48 | 31.78 | 31.37 | 31.46 | 3,584,113 | +0.18(+0.59%) |
Jul 02, 2008 | 31.70 | 31.89 | 31.24 | 31.28 | 9,772,979 | -0.26(-0.81%) |
Jul 01, 2008 | 30.65 | 31.63 | 30.61 | 31.53 | 6,445,080 | +0.74(+2.40%) |
Jun 30, 2008 | 31.41 | 31.54 | 30.72 | 30.80 | 9,774,415 | -0.64(-2.03%) |
Jun 27, 2008 | 31.41 | 31.74 | 31.24 | 31.43 | 6,995,983 | +0.13(+0.43%) |
Jun 26, 2008 | 31.54 | 31.96 | 31.29 | 31.30 | 6,273,914 | -0.61(-1.91%) |
Jun 25, 2008 | 32.49 | 32.49 | 31.81 | 31.91 | 5,627,945 | +0.02(+0.07%) |
Jun 24, 2008 | 31.82 | 32.26 | 31.55 | 31.89 | 6,040,720 | +0.07(+0.22%) |
Jun 23, 2008 | 32.58 | 32.71 | 31.77 | 31.82 | 5,789,110 | -0.56(-1.73%) |
Jun 20, 2008 | 32.85 | 32.85 | 32.24 | 32.38 | 9,665,955 | -0.56(-1.70%) |
Jun 19, 2008 | 33.19 | 33.38 | 32.69 | 32.94 | 5,451,238 | -0.20(-0.60%) |
Jun 18, 2008 | 33.32 | 33.73 | 32.92 | 33.14 | 3,852,367 | -0.39(-1.16%) |
Jun 17, 2008 | 34.34 | 34.53 | 33.53 | 33.53 | 3,646,929 | -0.67(-1.97%) |
Jun 16, 2008 | 33.69 | 34.56 | 33.38 | 34.20 | 3,112,637 | +0.26(+0.75%) |
Jun 13, 2008 | 34.53 | 34.53 | 33.44 | 33.95 | 4,268,201 | +0.02(+0.06%) |
Jun 12, 2008 | 33.40 | 34.26 | 33.34 | 33.92 | 4,083,988 | +0.82(+2.49%) |
Jun 11, 2008 | 34.36 | 34.36 | 33.03 | 33.10 | 4,442,663 | -1.26(-3.68%) |
Jun 10, 2008 | 34.51 | 34.63 | 33.63 | 34.36 | 5,984,073 | +0.45(+1.34%) |
Jun 09, 2008 | 33.68 | 34.33 | 33.68 | 33.91 | 3,949,239 | +0.38(+1.14%) |
Jun 06, 2008 | 35.27 | 35.27 | 33.46 | 33.53 | 5,182,244 | -2.12(-5.95%) |
Jun 05, 2008 | 35.10 | 35.72 | 34.91 | 35.65 | 2,785,770 | +0.72(+2.05%) |
Jun 04, 2008 | 34.75 | 35.41 | 34.75 | 34.93 | 2,438,287 | -0.05(-0.14%) |
Jun 03, 2008 | 35.22 | 35.37 | 34.74 | 34.98 | 3,270,369 | +0.01(+0.04%) |
Jun 02, 2008 | 35.14 | 35.35 | 34.65 | 34.97 | 3,042,046 | -0.38(-1.06%) |
May 30, 2008 | 35.22 | 35.49 | 34.88 | 35.34 | 4,474,959 | +0.04(+0.10%) |
May 29, 2008 | 34.31 | 35.35 | 34.29 | 35.31 | 4,455,476 | +0.86(+2.49%) |
May 28, 2008 | 35.11 | 35.17 | 34.14 | 34.45 | 3,627,715 | -0.52(-1.48%) |
May 27, 2008 | 34.36 | 35.13 | 34.34 | 34.97 | 2,759,171 | +0.69(+2.01%) |
May 26, 2008 | 34.77 | 34.88 | 34.27 | 34.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.77 | 34.88 | 34.27 | 34.28 | 3,816,867 | -0.59(-1.69%) |
May 22, 2008 | 34.89 | 35.24 | 34.41 | 34.87 | 4,821,667 | -0.02(-0.06%) |
May 21, 2008 | 35.30 | 35.63 | 34.87 | 34.89 | 3,920,173 | -0.48(-1.34%) |
May 20, 2008 | 35.74 | 35.88 | 35.37 | 35.37 | 4,616,680 | -0.59(-1.64%) |
May 19, 2008 | 35.93 | 36.29 | 35.86 | 35.95 | 3,112,299 | -0.11(-0.30%) |
May 16, 2008 | 36.78 | 36.78 | 35.92 | 36.06 | 3,039,687 | -0.58(-1.59%) |
May 15, 2008 | 36.18 | 36.69 | 35.84 | 36.64 | 3,289,677 | +0.32(+0.88%) |
May 14, 2008 | 35.83 | 36.54 | 35.73 | 36.32 | 3,554,418 | +0.59(+1.65%) |
May 13, 2008 | 36.58 | 36.60 | 35.59 | 35.73 | 4,586,788 | -0.61(-1.68%) |
May 12, 2008 | 35.63 | 36.36 | 35.58 | 36.34 | 3,484,337 | +0.74(+2.07%) |
May 09, 2008 | 35.36 | 36.21 | 35.07 | 35.61 | 2,847,574 | -0.05(-0.14%) |
May 08, 2008 | 35.90 | 36.03 | 35.18 | 35.66 | 4,697,923 | -0.18(-0.51%) |
May 07, 2008 | 36.44 | 36.71 | 35.73 | 35.84 | 5,925,534 | -0.65(-1.77%) |
May 06, 2008 | 36.37 | 36.59 | 35.97 | 36.49 | 3,051,018 | -0.23(-0.64%) |
May 05, 2008 | 36.70 | 36.88 | 36.32 | 36.72 | 3,096,337 | -0.22(-0.60%) |
May 02, 2008 | 37.12 | 37.47 | 36.58 | 36.94 | 2,878,253 | -0.06(-0.17%) |
May 01, 2008 | 35.84 | 37.06 | 35.71 | 37.00 | 4,051,656 | +1.24(+3.47%) |
Apr 30, 2008 | 35.24 | 36.49 | 35.19 | 35.76 | 4,316,057 | +0.52(+1.47%) |
Apr 29, 2008 | 35.90 | 36.23 | 35.10 | 35.24 | 3,469,212 | -0.77(-2.15%) |
Apr 28, 2008 | 35.51 | 36.22 | 35.09 | 36.02 | 4,238,683 | +0.39(+1.10%) |
Apr 25, 2008 | 36.19 | 36.33 | 34.98 | 35.63 | 3,094,271 | -0.33(-0.93%) |
Apr 24, 2008 | 35.68 | 36.15 | 34.44 | 35.96 | 5,616,198 | +1.76(+5.16%) |
Apr 23, 2008 | 34.95 | 35.13 | 34.02 | 34.20 | 2,911,152 | -0.42(-1.22%) |
Apr 22, 2008 | 34.82 | 34.93 | 34.42 | 34.62 | 3,069,996 | -0.36(-1.03%) |
Apr 21, 2008 | 35.44 | 35.44 | 34.84 | 34.98 | 2,167,979 | -0.72(-2.01%) |
Apr 18, 2008 | 35.48 | 36.28 | 35.48 | 35.70 | 3,500,943 | +0.43(+1.21%) |
Apr 17, 2008 | 35.02 | 35.48 | 34.73 | 35.27 | 3,275,451 | +0.23(+0.67%) |
Apr 16, 2008 | 34.79 | 35.12 | 34.38 | 35.04 | 3,805,805 | +0.46(+1.33%) |
Apr 15, 2008 | 34.92 | 35.23 | 34.35 | 34.58 | 3,915,360 | -0.19(-0.55%) |
Apr 14, 2008 | 35.03 | 35.03 | 34.63 | 34.77 | 3,728,312 | -0.21(-0.61%) |
Apr 11, 2008 | 35.19 | 35.48 | 34.53 | 34.98 | 3,394,584 | +0.04(+0.12%) |
Apr 10, 2008 | 34.85 | 35.24 | 34.73 | 34.94 | 2,696,464 | +0.15(+0.43%) |
Apr 09, 2008 | 34.61 | 35.32 | 34.61 | 34.79 | 2,557,337 | +0.11(+0.31%) |
Apr 08, 2008 | 35.43 | 35.43 | 34.66 | 34.68 | 3,967,715 | -0.92(-2.59%) |
Apr 07, 2008 | 35.32 | 35.69 | 34.82 | 35.61 | 3,641,348 | +0.62(+1.78%) |
Apr 04, 2008 | 34.96 | 35.39 | 34.66 | 34.98 | 2,853,621 | -0.06(-0.18%) |
Apr 03, 2008 | 35.15 | 35.46 | 34.74 | 35.05 | 3,673,402 | -0.39(-1.10%) |
Apr 02, 2008 | 35.90 | 36.38 | 35.32 | 35.44 | 4,996,689 | -0.43(-1.21%) |
Apr 01, 2008 | 34.76 | 35.88 | 34.48 | 35.87 | 7,567,092 | +1.92(+5.64%) |
Mar 31, 2008 | 33.88 | 34.27 | 33.48 | 33.95 | 3,827,320 | +0.31(+0.91%) |
Mar 28, 2008 | 33.87 | 34.14 | 33.56 | 33.65 | 2,734,910 | -0.03(-0.08%) |
Mar 27, 2008 | 33.68 | 34.24 | 33.56 | 33.68 | 4,258,769 | -0.06(-0.19%) |
Mar 26, 2008 | 33.78 | 34.31 | 33.52 | 33.74 | 4,214,326 | -0.15(-0.44%) |
Mar 25, 2008 | 33.68 | 34.27 | 32.87 | 33.89 | 4,545,975 | +0.05(+0.15%) |
Mar 24, 2008 | 34.12 | 34.56 | 33.75 | 33.84 | 7,533,091 | -0.07(-0.21%) |
Mar 21, 2008 | 32.97 | 34.24 | 32.82 | 33.91 | 9,736,646 | +0.00(+0.00%) |
Mar 20, 2008 | 32.97 | 34.24 | 32.82 | 33.91 | 9,736,646 | +0.98(+2.97%) |
Mar 19, 2008 | 33.98 | 34.82 | 32.93 | 32.93 | 5,575,337 | -0.95(-2.81%) |
Mar 18, 2008 | 33.53 | 33.90 | 32.88 | 33.88 | 6,305,711 | +1.26(+3.87%) |
Mar 17, 2008 | 31.22 | 33.04 | 31.22 | 32.62 | 7,526,451 | +0.74(+2.34%) |
Mar 14, 2008 | 33.26 | 33.39 | 31.78 | 31.87 | 6,983,833 | -1.36(-4.08%) |
Mar 13, 2008 | 32.25 | 33.48 | 31.98 | 33.23 | 5,380,911 | +0.59(+1.80%) |
Mar 12, 2008 | 34.59 | 34.73 | 32.55 | 32.64 | 7,874,408 | -1.80(-5.21%) |
Mar 11, 2008 | 33.31 | 34.51 | 33.29 | 34.44 | 7,961,371 | +1.61(+4.91%) |
Mar 10, 2008 | 33.07 | 33.44 | 32.64 | 32.82 | 4,398,407 | -0.26(-0.79%) |
Mar 07, 2008 | 32.67 | 33.86 | 32.51 | 33.09 | 6,151,079 | +0.09(+0.28%) |
Mar 06, 2008 | 33.41 | 33.49 | 32.92 | 32.99 | 5,251,556 | -0.70(-2.08%) |
Mar 05, 2008 | 33.09 | 34.05 | 33.09 | 33.70 | 8,056,441 | +0.61(+1.84%) |
Mar 04, 2008 | 32.31 | 33.25 | 32.02 | 33.09 | 5,537,926 | +0.09(+0.28%) |
Mar 03, 2008 | 32.82 | 33.08 | 32.16 | 32.99 | 5,024,092 | +0.06(+0.19%) |
Feb 29, 2008 | 33.82 | 33.82 | 32.76 | 32.93 | 7,986,992 | -1.20(-3.51%) |
Feb 28, 2008 | 34.54 | 35.28 | 33.92 | 34.13 | 4,763,480 | -0.82(-2.34%) |
Feb 27, 2008 | 35.12 | 35.61 | 34.77 | 34.95 | 6,152,781 | -0.55(-1.56%) |
Feb 26, 2008 | 34.75 | 35.54 | 34.68 | 35.50 | 6,764,291 | +0.71(+2.04%) |
Feb 25, 2008 | 33.94 | 34.90 | 33.59 | 34.79 | 4,379,288 | +0.80(+2.36%) |
Feb 22, 2008 | 33.65 | 34.00 | 32.97 | 33.99 | 5,535,246 | +0.60(+1.79%) |
Feb 21, 2008 | 34.17 | 34.38 | 33.33 | 33.39 | 4,509,690 | -0.78(-2.28%) |
Feb 20, 2008 | 33.61 | 34.45 | 33.55 | 34.17 | 4,587,999 | +0.21(+0.61%) |
Feb 19, 2008 | 34.49 | 34.55 | 33.70 | 33.97 | 3,938,756 | +0.00(+0.00%) |
Feb 18, 2008 | 33.22 | 34.02 | 33.01 | 33.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.22 | 34.02 | 33.01 | 33.97 | 4,923,521 | +0.41(+1.23%) |
Feb 14, 2008 | 34.00 | 34.25 | 33.56 | 33.56 | 3,990,341 | -0.50(-1.48%) |
Feb 13, 2008 | 34.37 | 34.56 | 33.59 | 34.06 | 5,900,179 | +0.19(+0.57%) |
Feb 12, 2008 | 32.86 | 34.12 | 32.65 | 33.87 | 6,561,577 | +1.29(+3.96%) |
Feb 11, 2008 | 32.97 | 33.23 | 32.01 | 32.58 | 4,923,817 | -0.46(-1.40%) |
Feb 08, 2008 | 33.11 | 33.28 | 32.75 | 33.04 | 5,251,536 | -0.49(-1.46%) |
Feb 07, 2008 | 33.44 | 34.32 | 33.01 | 33.53 | 5,738,069 | -0.07(-0.21%) |
Feb 06, 2008 | 33.65 | 34.08 | 33.30 | 33.60 | 3,867,960 | +0.09(+0.25%) |
Feb 05, 2008 | 33.44 | 34.92 | 33.43 | 33.51 | 5,172,088 | -1.13(-3.26%) |
Feb 04, 2008 | 35.22 | 35.51 | 34.52 | 34.64 | 4,878,675 | -0.57(-1.63%) |
Feb 01, 2008 | 34.30 | 35.28 | 34.24 | 35.22 | 6,877,284 | +1.09(+3.18%) |
Jan 31, 2008 | 33.51 | 34.55 | 32.88 | 34.13 | 7,630,283 | +0.19(+0.56%) |
Jan 30, 2008 | 33.72 | 35.54 | 33.67 | 33.94 | 7,248,765 | +0.14(+0.42%) |
Jan 29, 2008 | 34.21 | 35.05 | 33.32 | 33.80 | 8,765,041 | -0.26(-0.77%) |
Jan 28, 2008 | 32.34 | 34.06 | 32.09 | 34.06 | 8,607,358 | +1.82(+5.66%) |
Jan 25, 2008 | 33.31 | 33.63 | 32.04 | 32.24 | 6,024,171 | -0.70(-2.11%) |
Jan 24, 2008 | 32.98 | 33.34 | 32.55 | 32.93 | 10,249,642 | -0.01(-0.02%) |
Jan 23, 2008 | 31.74 | 33.09 | 31.51 | 32.94 | 12,868,316 | +0.18(+0.54%) |
Jan 22, 2008 | 31.13 | 33.00 | 30.51 | 32.76 | 16,428,248 | -0.01(-0.04%) |
Jan 21, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 12,471,176 | -0.88(-2.61%) |
Jan 17, 2008 | 35.07 | 35.39 | 33.59 | 33.65 | 8,260,221 | -1.93(-5.42%) |
Jan 16, 2008 | 35.02 | 36.34 | 35.02 | 35.58 | 8,612,041 | +0.33(+0.95%) |
Jan 15, 2008 | 35.58 | 36.00 | 35.24 | 35.25 | 5,851,214 | -0.97(-2.68%) |
Jan 14, 2008 | 36.42 | 36.59 | 36.07 | 36.22 | 7,571,505 | -0.29(-0.80%) |
Jan 11, 2008 | 36.19 | 37.13 | 35.67 | 36.51 | 4,465,760 | -0.08(-0.21%) |
Jan 10, 2008 | 35.95 | 36.95 | 35.56 | 36.59 | 5,831,122 | +0.31(+0.86%) |
Jan 09, 2008 | 35.84 | 36.46 | 35.29 | 36.28 | 8,207,377 | +0.48(+1.35%) |
Jan 08, 2008 | 37.04 | 37.34 | 35.63 | 35.80 | 6,601,954 | -1.13(-3.06%) |
Jan 07, 2008 | 36.75 | 37.33 | 36.20 | 36.93 | 4,411,488 | +0.46(+1.26%) |
Jan 04, 2008 | 37.34 | 37.65 | 36.42 | 36.46 | 4,296,724 | -1.19(-3.15%) |
Jan 03, 2008 | 37.15 | 37.84 | 37.12 | 37.65 | 2,957,849 | +0.50(+1.34%) |
Jan 02, 2008 | 38.08 | 38.10 | 37.00 | 37.15 | 3,299,614 | -1.02(-2.68%) |