Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.94 | 23.52 | 22.65 | 23.28 | 7,396,179 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.06 | 22.83 | 5,403,936 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.34 | 21.80 | 4,620,296 | -0.07(-0.32%) |
Dec 26, 2008 | 21.62 | 21.94 | 21.46 | 21.87 | 2,644,920 | +0.41(+1.90%) |
Dec 24, 2008 | 21.22 | 21.61 | 21.20 | 21.47 | 2,526,936 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.34 | 21.08 | 21.22 | 7,156,557 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.25 | 21.43 | 21.92 | 7,841,601 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,152,984 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,705,853 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.42 | 21.40 | 23.02 | 11,972,564 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.25 | 20.16 | 22.10 | 10,486,309 | +1.94(+9.62%) |
Dec 15, 2008 | 20.66 | 20.98 | 19.87 | 20.16 | 7,345,510 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,265,238 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.31 | 9,119,790 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,280,805 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.56 | 9,135,295 | -0.58(-2.74%) |
Dec 08, 2008 | 20.47 | 21.60 | 20.37 | 21.14 | 13,886,517 | +1.25(+6.26%) |
Dec 05, 2008 | 19.79 | 20.07 | 19.08 | 19.90 | 11,230,612 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,687,653 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.50 | 19.74 | 21.42 | 11,647,478 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 11,000,655 | +0.99(+5.08%) |
Dec 01, 2008 | 22.10 | 22.10 | 19.39 | 19.39 | 13,780,925 | -3.43(-15.02%) |
Nov 28, 2008 | 22.02 | 22.83 | 21.86 | 22.82 | 3,940,559 | +0.72(+3.28%) |
Nov 26, 2008 | 21.26 | 22.19 | 20.82 | 22.10 | 7,746,536 | +0.15(+0.70%) |
Nov 25, 2008 | 21.40 | 22.20 | 21.00 | 21.94 | 9,123,132 | +0.86(+4.10%) |
Nov 24, 2008 | 20.82 | 21.62 | 20.24 | 21.08 | 13,941,180 | +0.62(+3.01%) |
Nov 21, 2008 | 19.56 | 20.60 | 18.60 | 20.46 | 15,665,730 | +1.40(+7.34%) |
Nov 20, 2008 | 19.89 | 20.91 | 18.93 | 19.06 | 15,124,297 | -1.05(-5.22%) |
Nov 19, 2008 | 20.70 | 21.46 | 20.00 | 20.11 | 11,225,227 | -0.71(-3.39%) |
Nov 18, 2008 | 20.23 | 21.14 | 19.90 | 20.82 | 11,554,564 | +0.63(+3.12%) |
Nov 17, 2008 | 20.96 | 21.05 | 20.14 | 20.19 | 9,836,248 | -1.05(-4.94%) |
Nov 14, 2008 | 21.55 | 22.11 | 19.84 | 21.24 | 0 | -1.60(-6.99%) |
Nov 13, 2008 | 19.98 | 22.92 | 19.72 | 22.83 | 16,197,408 | +2.96(+14.88%) |
Nov 12, 2008 | 20.24 | 20.52 | 19.81 | 19.88 | 11,941,503 | -0.13(-0.64%) |
Nov 11, 2008 | 20.84 | 20.95 | 19.80 | 20.00 | 10,476,210 | -1.16(-5.50%) |
Nov 10, 2008 | 21.06 | 22.21 | 20.65 | 21.17 | 9,709,490 | +0.92(+4.54%) |
Nov 07, 2008 | 19.89 | 20.36 | 19.53 | 20.25 | 7,909,140 | +0.48(+2.42%) |
Nov 06, 2008 | 21.24 | 21.24 | 19.66 | 19.77 | 12,001,454 | -1.74(-8.07%) |
Nov 05, 2008 | 22.00 | 22.88 | 21.08 | 21.51 | 10,801,740 | -1.06(-4.69%) |
Nov 04, 2008 | 21.30 | 22.90 | 21.09 | 22.56 | 14,755,129 | +2.08(+10.14%) |
Nov 03, 2008 | 20.14 | 20.49 | 19.76 | 20.49 | 11,419,927 | -0.11(-0.52%) |
Oct 31, 2008 | 20.43 | 20.79 | 18.97 | 20.59 | 15,810,744 | +0.13(+0.62%) |
Oct 30, 2008 | 21.11 | 21.90 | 20.02 | 20.47 | 11,396,033 | -0.19(-0.91%) |
Oct 29, 2008 | 20.92 | 21.75 | 20.40 | 20.66 | 10,498,909 | +0.02(+0.09%) |
Oct 28, 2008 | 19.47 | 20.68 | 18.53 | 20.64 | 12,337,278 | +1.71(+9.04%) |
Oct 27, 2008 | 18.88 | 20.09 | 18.68 | 18.93 | 8,822,098 | -0.35(-1.80%) |
Oct 24, 2008 | 18.91 | 19.81 | 18.52 | 19.27 | 10,119,857 | -1.25(-6.07%) |
Oct 23, 2008 | 20.56 | 21.14 | 19.33 | 20.52 | 13,017,617 | +0.02(+0.09%) |
Oct 22, 2008 | 21.14 | 21.21 | 19.61 | 20.50 | 12,342,124 | -1.18(-5.43%) |
Oct 21, 2008 | 22.04 | 22.87 | 21.53 | 21.68 | 8,463,523 | -0.69(-3.09%) |
Oct 20, 2008 | 21.59 | 22.43 | 21.04 | 22.37 | 9,890,686 | +0.95(+4.44%) |
Oct 17, 2008 | 21.77 | 22.80 | 21.20 | 21.42 | 11,425,539 | -0.87(-3.92%) |
Oct 16, 2008 | 20.76 | 22.45 | 19.85 | 22.29 | 14,158,507 | +1.61(+7.79%) |
Oct 15, 2008 | 22.75 | 22.87 | 20.53 | 20.68 | 13,968,872 | -2.66(-11.40%) |
Oct 14, 2008 | 25.00 | 25.70 | 22.43 | 23.34 | 12,496,904 | -0.89(-3.69%) |
Oct 13, 2008 | 22.57 | 24.85 | 21.60 | 24.24 | 15,496,772 | +3.23(+15.40%) |
Oct 10, 2008 | 20.49 | 22.14 | 18.97 | 21.00 | 27,127,618 | -0.39(-1.82%) |
Oct 09, 2008 | 23.25 | 23.73 | 21.23 | 21.39 | 13,878,540 | -1.35(-5.95%) |
Oct 08, 2008 | 22.26 | 23.95 | 22.09 | 22.75 | 17,618,792 | +0.12(+0.53%) |
Oct 07, 2008 | 24.00 | 24.38 | 22.63 | 22.63 | 12,675,568 | -0.93(-3.95%) |
Oct 06, 2008 | 23.52 | 23.82 | 22.18 | 23.56 | 12,258,698 | -0.48(-1.99%) |
Oct 03, 2008 | 24.10 | 25.48 | 23.98 | 24.04 | 0 | +0.36(+1.51%) |
Oct 02, 2008 | 24.66 | 24.66 | 23.55 | 23.68 | 9,714,401 | -0.98(-3.98%) |
Oct 01, 2008 | 25.33 | 25.70 | 24.53 | 24.66 | 8,913,048 | -1.01(-3.92%) |
Sep 30, 2008 | 24.81 | 25.77 | 24.53 | 25.67 | 9,815,514 | +1.47(+6.06%) |
Sep 29, 2008 | 25.86 | 25.86 | 23.75 | 24.20 | 11,438,401 | -1.80(-6.92%) |
Sep 26, 2008 | 25.52 | 26.01 | 25.28 | 26.00 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 25.67 | 26.23 | 25.24 | 25.95 | 8,340,928 | +0.57(+2.23%) |
Sep 24, 2008 | 25.72 | 25.80 | 24.99 | 25.38 | 7,715,894 | -0.09(-0.37%) |
Sep 23, 2008 | 26.77 | 26.77 | 25.43 | 25.48 | 10,271,189 | -1.27(-4.75%) |
Sep 22, 2008 | 27.30 | 27.60 | 26.60 | 26.75 | 5,382,171 | -0.84(-3.03%) |
Sep 19, 2008 | 28.23 | 30.20 | 27.03 | 27.59 | 0 | +0.47(+1.74%) |
Sep 18, 2008 | 25.92 | 27.11 | 25.18 | 27.11 | 11,504,848 | +1.47(+5.72%) |
Sep 17, 2008 | 26.57 | 26.57 | 25.54 | 25.65 | 12,035,443 | -1.16(-4.34%) |
Sep 16, 2008 | 26.52 | 27.19 | 25.96 | 26.81 | 11,291,848 | -0.08(-0.30%) |
Sep 15, 2008 | 27.25 | 27.76 | 26.79 | 26.89 | 7,666,361 | -0.92(-3.30%) |
Sep 12, 2008 | 27.53 | 28.03 | 27.46 | 27.81 | 6,629,599 | +0.14(+0.52%) |
Sep 11, 2008 | 27.18 | 27.67 | 26.65 | 27.67 | 8,948,502 | +0.23(+0.83%) |
Sep 10, 2008 | 26.55 | 27.69 | 26.52 | 27.44 | 10,296,341 | +1.05(+3.98%) |
Sep 09, 2008 | 28.22 | 28.30 | 26.39 | 26.39 | 10,633,391 | -1.69(-6.03%) |
Sep 08, 2008 | 28.44 | 28.90 | 27.56 | 28.08 | 10,511,855 | +0.26(+0.93%) |
Sep 05, 2008 | 27.82 | 28.15 | 27.39 | 27.82 | 0 | -0.15(-0.54%) |
Sep 04, 2008 | 29.20 | 29.20 | 27.93 | 27.98 | 8,860,022 | -1.45(-4.92%) |
Sep 03, 2008 | 29.44 | 29.59 | 28.92 | 29.42 | 9,497,318 | -0.04(-0.13%) |
Sep 02, 2008 | 29.88 | 30.45 | 29.32 | 29.46 | 7,113,284 | +0.01(+0.04%) |
Aug 29, 2008 | 29.85 | 29.98 | 29.40 | 29.45 | 0 | -0.48(-1.60%) |
Aug 28, 2008 | 29.17 | 30.13 | 29.15 | 29.93 | 7,012,622 | +0.99(+3.41%) |
Aug 27, 2008 | 29.00 | 29.10 | 28.65 | 28.94 | 7,830,376 | -0.07(-0.24%) |
Aug 26, 2008 | 29.56 | 29.79 | 28.71 | 29.01 | 7,908,243 | -0.66(-2.23%) |
Aug 25, 2008 | 30.14 | 30.30 | 29.59 | 29.67 | 5,671,969 | -0.79(-2.58%) |
Aug 22, 2008 | 29.91 | 30.51 | 29.86 | 30.45 | 0 | +0.65(+2.20%) |
Aug 21, 2008 | 29.49 | 30.03 | 29.32 | 29.80 | 6,237,500 | +0.14(+0.49%) |
Aug 20, 2008 | 29.79 | 29.84 | 29.37 | 29.66 | 5,798,208 | -0.14(-0.46%) |
Aug 19, 2008 | 30.51 | 30.51 | 29.51 | 29.79 | 7,032,119 | -0.84(-2.73%) |
Aug 18, 2008 | 31.15 | 31.40 | 30.45 | 30.63 | 4,453,208 | -0.47(-1.52%) |
Aug 15, 2008 | 30.74 | 31.31 | 30.74 | 31.10 | 0 | +0.39(+1.27%) |
Aug 14, 2008 | 30.76 | 31.12 | 30.25 | 30.71 | 6,586,435 | -0.22(-0.71%) |
Aug 13, 2008 | 30.76 | 31.26 | 30.30 | 30.93 | 5,846,597 | +0.01(+0.02%) |
Aug 12, 2008 | 31.18 | 31.24 | 30.62 | 30.93 | 4,982,985 | -0.18(-0.57%) |
Aug 11, 2008 | 30.94 | 31.58 | 30.81 | 31.10 | 5,402,833 | +0.25(+0.82%) |
Aug 08, 2008 | 30.32 | 31.26 | 30.20 | 30.85 | 8,389,004 | +0.37(+1.22%) |
Aug 07, 2008 | 30.52 | 31.02 | 30.22 | 30.48 | 5,937,394 | -0.35(-1.14%) |
Aug 06, 2008 | 29.91 | 31.10 | 29.57 | 30.83 | 9,051,044 | +0.86(+2.85%) |
Aug 05, 2008 | 30.21 | 30.77 | 29.28 | 29.98 | 11,411,965 | -0.12(-0.40%) |
Aug 04, 2008 | 30.59 | 30.79 | 30.00 | 30.10 | 8,036,973 | -0.37(-1.20%) |
Aug 01, 2008 | 30.82 | 31.01 | 30.12 | 30.46 | 9,752,173 | -0.18(-0.60%) |
Jul 31, 2008 | 31.56 | 31.90 | 30.56 | 30.64 | 9,519,113 | -1.41(-4.40%) |
Jul 30, 2008 | 31.73 | 32.37 | 31.57 | 32.05 | 5,850,106 | +0.47(+1.47%) |
Jul 29, 2008 | 31.59 | 31.70 | 30.79 | 31.59 | 5,821,044 | +0.78(+2.53%) |
Jul 28, 2008 | 31.32 | 31.32 | 30.78 | 30.81 | 4,901,374 | -0.55(-1.75%) |
Jul 25, 2008 | 31.31 | 31.48 | 31.11 | 31.35 | 4,976,572 | +0.26(+0.83%) |
Jul 24, 2008 | 31.63 | 31.86 | 31.00 | 31.10 | 4,954,407 | -0.49(-1.55%) |
Jul 23, 2008 | 31.85 | 31.93 | 31.37 | 31.59 | 7,498,940 | -0.23(-0.71%) |
Jul 22, 2008 | 31.68 | 32.07 | 31.54 | 31.81 | 7,371,643 | -0.03(-0.08%) |
Jul 21, 2008 | 31.97 | 31.97 | 31.32 | 31.84 | 4,081,224 | +0.06(+0.20%) |
Jul 18, 2008 | 31.93 | 32.09 | 31.53 | 31.78 | 7,286,631 | -0.07(-0.22%) |
Jul 17, 2008 | 31.00 | 32.26 | 30.76 | 31.85 | 10,817,396 | +1.06(+3.45%) |
Jul 16, 2008 | 30.44 | 30.98 | 29.91 | 30.78 | 9,430,623 | +0.31(+1.03%) |
Jul 15, 2008 | 31.15 | 31.15 | 29.93 | 30.47 | 10,807,385 | -0.90(-2.87%) |
Jul 14, 2008 | 31.36 | 31.70 | 30.95 | 31.37 | 6,651,050 | +0.32(+1.03%) |
Jul 11, 2008 | 31.02 | 31.42 | 30.52 | 31.05 | 8,208,888 | -0.28(-0.88%) |
Jul 10, 2008 | 30.83 | 31.39 | 30.66 | 31.32 | 5,739,160 | +0.45(+1.45%) |
Jul 09, 2008 | 31.54 | 32.02 | 30.87 | 30.88 | 7,742,193 | -0.25(-0.79%) |
Jul 08, 2008 | 30.70 | 31.30 | 30.49 | 31.12 | 8,950,180 | +0.28(+0.92%) |
Jul 07, 2008 | 30.83 | 31.37 | 30.36 | 30.84 | 7,571,705 | +0.18(+0.57%) |
Jul 04, 2008 | 30.27 | 31.02 | 30.22 | 30.66 | 5,041,681 | +0.00(+0.00%) |
Jul 03, 2008 | 30.27 | 31.02 | 30.22 | 30.66 | 5,041,681 | +0.37(+1.23%) |
Jul 02, 2008 | 31.49 | 31.49 | 30.24 | 30.29 | 7,871,117 | -1.15(-3.64%) |
Jul 01, 2008 | 30.82 | 31.49 | 30.45 | 31.44 | 11,827,737 | +0.32(+1.03%) |
Jun 30, 2008 | 30.33 | 31.41 | 30.22 | 31.12 | 10,221,645 | +0.81(+2.66%) |
Jun 27, 2008 | 30.88 | 31.10 | 30.31 | 30.31 | 12,149,738 | -0.48(-1.55%) |
Jun 26, 2008 | 31.81 | 31.82 | 30.77 | 30.79 | 9,376,328 | -1.35(-4.21%) |
Jun 25, 2008 | 32.17 | 32.46 | 31.78 | 32.14 | 10,261,869 | +0.07(+0.22%) |
Jun 24, 2008 | 32.87 | 33.05 | 31.93 | 32.07 | 13,367,286 | -1.67(-4.96%) |
Jun 23, 2008 | 34.19 | 34.19 | 33.33 | 33.75 | 5,737,849 | -0.18(-0.52%) |
Jun 20, 2008 | 34.07 | 34.47 | 33.65 | 33.92 | 8,385,138 | -0.38(-1.10%) |
Jun 19, 2008 | 34.09 | 34.52 | 33.96 | 34.30 | 6,797,199 | +0.26(+0.78%) |
Jun 18, 2008 | 34.61 | 34.95 | 33.95 | 34.04 | 9,027,212 | -0.76(-2.19%) |
Jun 17, 2008 | 35.37 | 35.49 | 34.73 | 34.80 | 4,340,387 | -0.46(-1.30%) |
Jun 16, 2008 | 35.30 | 35.50 | 35.02 | 35.26 | 5,000,201 | +0.07(+0.20%) |
Jun 13, 2008 | 34.32 | 35.19 | 34.29 | 35.19 | 6,543,875 | +1.16(+3.40%) |
Jun 12, 2008 | 34.50 | 34.78 | 34.01 | 34.03 | 8,467,631 | -0.36(-1.06%) |
Jun 11, 2008 | 35.36 | 35.36 | 34.36 | 34.39 | 7,187,381 | -0.99(-2.79%) |
Jun 10, 2008 | 35.41 | 35.72 | 34.88 | 35.38 | 4,087,165 | -0.02(-0.05%) |
Jun 09, 2008 | 35.45 | 35.72 | 35.12 | 35.40 | 5,968,324 | +0.21(+0.59%) |
Jun 06, 2008 | 36.56 | 36.56 | 35.15 | 35.19 | 7,082,285 | -1.43(-3.90%) |
Jun 05, 2008 | 36.19 | 36.63 | 35.83 | 36.62 | 4,827,580 | +0.64(+1.77%) |
Jun 04, 2008 | 35.90 | 36.37 | 35.70 | 35.99 | 3,910,731 | +0.03(+0.07%) |
Jun 03, 2008 | 36.39 | 36.41 | 35.65 | 35.96 | 5,140,123 | -0.23(-0.63%) |
Jun 02, 2008 | 36.50 | 36.60 | 35.82 | 36.19 | 5,099,169 | -0.42(-1.15%) |
May 30, 2008 | 36.23 | 36.84 | 36.17 | 36.61 | 6,504,294 | +0.42(+1.15%) |
May 29, 2008 | 36.46 | 36.87 | 35.77 | 36.19 | 4,154,760 | -0.26(-0.71%) |
May 28, 2008 | 35.97 | 36.45 | 35.86 | 36.45 | 4,651,816 | +0.73(+2.04%) |
May 27, 2008 | 35.24 | 35.83 | 35.24 | 35.72 | 3,708,998 | +0.43(+1.23%) |
May 26, 2008 | 35.61 | 35.61 | 35.02 | 35.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.61 | 35.61 | 35.02 | 35.29 | 4,058,802 | -0.37(-1.02%) |
May 22, 2008 | 35.81 | 36.05 | 35.40 | 35.65 | 4,947,055 | -0.18(-0.49%) |
May 21, 2008 | 36.16 | 36.81 | 35.69 | 35.83 | 6,657,881 | -0.19(-0.52%) |
May 20, 2008 | 36.21 | 36.41 | 35.87 | 36.02 | 6,468,746 | -0.29(-0.80%) |
May 19, 2008 | 36.21 | 36.95 | 36.12 | 36.31 | 6,717,968 | +0.18(+0.51%) |
May 16, 2008 | 36.07 | 36.24 | 35.77 | 36.12 | 4,706,565 | +0.16(+0.44%) |
May 15, 2008 | 35.74 | 36.08 | 35.43 | 35.97 | 3,829,687 | +0.27(+0.76%) |
May 14, 2008 | 35.70 | 36.13 | 35.38 | 35.70 | 6,318,146 | +0.23(+0.64%) |
May 13, 2008 | 36.01 | 36.05 | 35.37 | 35.47 | 6,937,951 | +0.11(+0.30%) |
May 12, 2008 | 34.25 | 35.47 | 34.24 | 35.36 | 6,826,673 | +1.27(+3.73%) |
May 09, 2008 | 33.98 | 34.28 | 33.28 | 34.09 | 3,585,077 | -0.31(-0.90%) |
May 08, 2008 | 34.71 | 34.87 | 34.24 | 34.40 | 7,109,445 | -0.11(-0.33%) |
May 07, 2008 | 35.36 | 35.68 | 34.41 | 34.51 | 6,733,188 | -0.76(-2.16%) |
May 06, 2008 | 34.49 | 35.41 | 34.21 | 35.27 | 8,642,381 | +1.66(+4.94%) |
May 05, 2008 | 33.80 | 33.82 | 33.33 | 33.61 | 3,363,708 | -0.22(-0.65%) |
May 02, 2008 | 33.56 | 34.20 | 33.56 | 33.83 | 5,037,675 | +0.31(+0.94%) |
May 01, 2008 | 33.00 | 33.58 | 32.66 | 33.52 | 4,929,146 | +0.64(+1.93%) |
Apr 30, 2008 | 33.65 | 33.65 | 32.82 | 32.88 | 7,251,422 | -0.53(-1.60%) |
Apr 29, 2008 | 33.46 | 33.70 | 33.17 | 33.42 | 4,758,981 | +0.01(+0.02%) |
Apr 28, 2008 | 33.73 | 33.95 | 33.37 | 33.41 | 4,945,464 | -0.40(-1.19%) |
Apr 25, 2008 | 33.92 | 33.98 | 33.33 | 33.82 | 2,649,735 | +0.09(+0.26%) |
Apr 24, 2008 | 33.63 | 33.95 | 33.14 | 33.73 | 4,376,413 | +0.21(+0.64%) |
Apr 23, 2008 | 33.44 | 33.97 | 33.30 | 33.51 | 3,844,596 | +0.26(+0.78%) |
Apr 22, 2008 | 33.06 | 33.48 | 32.96 | 33.26 | 4,926,519 | -0.01(-0.02%) |
Apr 21, 2008 | 33.36 | 33.46 | 33.02 | 33.26 | 5,037,910 | -0.21(-0.64%) |
Apr 18, 2008 | 33.34 | 33.51 | 32.97 | 33.48 | 8,426,495 | +0.51(+1.55%) |
Apr 17, 2008 | 33.34 | 33.51 | 32.92 | 32.97 | 4,445,184 | -0.53(-1.60%) |
Apr 16, 2008 | 32.49 | 33.66 | 32.45 | 33.50 | 6,872,503 | +1.20(+3.72%) |
Apr 15, 2008 | 31.83 | 32.46 | 31.75 | 32.30 | 5,162,159 | +0.61(+1.93%) |
Apr 14, 2008 | 31.63 | 31.93 | 31.17 | 31.69 | 4,793,133 | +0.11(+0.34%) |
Apr 11, 2008 | 32.12 | 32.12 | 31.34 | 31.58 | 9,013,716 | -0.86(-2.66%) |
Apr 10, 2008 | 32.59 | 32.81 | 32.20 | 32.44 | 8,286,188 | -0.17(-0.52%) |
Apr 09, 2008 | 32.73 | 33.00 | 32.37 | 32.61 | 3,947,001 | -0.17(-0.52%) |
Apr 08, 2008 | 33.02 | 33.15 | 32.54 | 32.78 | 6,880,332 | -0.81(-2.42%) |
Apr 07, 2008 | 33.95 | 34.02 | 33.36 | 33.59 | 5,487,931 | -0.28(-0.82%) |
Apr 04, 2008 | 33.59 | 34.05 | 33.21 | 33.87 | 5,257,291 | +0.26(+0.79%) |
Apr 03, 2008 | 33.60 | 33.87 | 33.30 | 33.61 | 4,027,330 | -0.13(-0.39%) |
Apr 02, 2008 | 33.74 | 34.23 | 33.53 | 33.74 | 5,905,222 | +0.09(+0.28%) |
Apr 01, 2008 | 32.66 | 33.70 | 32.65 | 33.65 | 6,865,566 | +1.26(+3.91%) |
Mar 31, 2008 | 32.25 | 32.58 | 31.93 | 32.38 | 3,611,269 | +0.18(+0.55%) |
Mar 28, 2008 | 32.42 | 32.73 | 32.13 | 32.20 | 4,001,670 | +0.01(+0.02%) |
Mar 27, 2008 | 32.58 | 32.73 | 32.18 | 32.20 | 5,566,562 | -0.24(-0.74%) |
Mar 26, 2008 | 32.55 | 32.70 | 32.21 | 32.44 | 5,786,839 | -0.22(-0.67%) |
Mar 25, 2008 | 32.09 | 32.78 | 31.64 | 32.66 | 7,030,740 | +0.73(+2.29%) |
Mar 24, 2008 | 30.88 | 32.09 | 30.83 | 31.93 | 6,531,300 | +1.05(+3.40%) |
Mar 21, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.00(+0.00%) |
Mar 20, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.35(+1.13%) |
Mar 19, 2008 | 31.64 | 31.64 | 30.50 | 30.53 | 8,199,581 | -0.77(-2.47%) |
Mar 18, 2008 | 31.19 | 31.47 | 30.73 | 31.30 | 10,147,047 | +0.69(+2.24%) |
Mar 17, 2008 | 30.25 | 30.87 | 29.76 | 30.62 | 8,694,162 | +0.01(+0.04%) |
Mar 14, 2008 | 31.58 | 31.58 | 29.90 | 30.61 | 10,721,935 | -0.77(-2.45%) |
Mar 13, 2008 | 31.07 | 31.57 | 30.65 | 31.37 | 7,585,265 | -0.19(-0.60%) |
Mar 12, 2008 | 31.83 | 32.08 | 31.50 | 31.56 | 5,067,368 | -0.04(-0.12%) |
Mar 11, 2008 | 31.13 | 31.60 | 30.76 | 31.60 | 7,405,226 | +1.21(+4.00%) |
Mar 10, 2008 | 31.09 | 31.27 | 30.32 | 30.39 | 6,373,667 | -0.74(-2.37%) |
Mar 07, 2008 | 31.71 | 31.81 | 30.91 | 31.12 | 5,786,772 | -0.77(-2.43%) |
Mar 06, 2008 | 32.16 | 32.37 | 31.80 | 31.90 | 6,763,197 | -0.50(-1.53%) |
Mar 05, 2008 | 32.30 | 32.76 | 32.00 | 32.39 | 6,919,095 | +0.25(+0.78%) |
Mar 04, 2008 | 32.49 | 32.50 | 31.71 | 32.14 | 9,165,941 | -0.59(-1.81%) |
Mar 03, 2008 | 32.08 | 32.73 | 31.94 | 32.73 | 5,950,064 | +0.67(+2.08%) |
Feb 29, 2008 | 33.14 | 33.19 | 31.94 | 32.07 | 7,186,546 | -1.21(-3.65%) |
Feb 28, 2008 | 33.26 | 33.61 | 33.15 | 33.28 | 6,578,066 | -0.28(-0.83%) |
Feb 27, 2008 | 33.48 | 33.98 | 33.20 | 33.56 | 7,020,886 | -0.05(-0.15%) |
Feb 26, 2008 | 32.73 | 33.76 | 32.54 | 33.61 | 8,229,530 | +0.78(+2.38%) |
Feb 25, 2008 | 32.68 | 32.92 | 32.34 | 32.83 | 8,341,733 | +0.23(+0.69%) |
Feb 22, 2008 | 32.74 | 32.83 | 31.91 | 32.60 | 6,648,622 | +0.06(+0.19%) |
Feb 21, 2008 | 33.19 | 33.36 | 32.44 | 32.54 | 5,113,882 | -0.60(-1.82%) |
Feb 20, 2008 | 32.83 | 33.19 | 32.47 | 33.14 | 6,091,351 | +0.09(+0.29%) |
Feb 19, 2008 | 33.32 | 33.41 | 32.90 | 33.05 | 5,866,094 | +0.16(+0.50%) |
Feb 18, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 6,056,064 | -0.13(-0.38%) |
Feb 14, 2008 | 33.40 | 33.51 | 32.98 | 33.01 | 8,700,213 | -0.36(-1.07%) |
Feb 13, 2008 | 32.69 | 33.39 | 32.49 | 33.37 | 6,811,732 | +0.97(+2.99%) |
Feb 12, 2008 | 32.46 | 32.92 | 32.16 | 32.40 | 6,536,021 | +0.08(+0.23%) |
Feb 11, 2008 | 31.91 | 32.47 | 31.55 | 32.32 | 5,821,922 | +0.33(+1.04%) |
Feb 08, 2008 | 31.49 | 32.13 | 31.37 | 31.99 | 6,587,992 | +0.40(+1.25%) |
Feb 07, 2008 | 31.29 | 31.80 | 30.90 | 31.59 | 6,813,695 | +0.20(+0.62%) |
Feb 06, 2008 | 32.06 | 32.20 | 31.37 | 31.40 | 7,712,673 | -0.50(-1.56%) |
Feb 05, 2008 | 33.59 | 33.59 | 31.90 | 31.90 | 7,422,633 | -1.45(-4.34%) |
Feb 04, 2008 | 33.03 | 33.53 | 32.88 | 33.34 | 6,521,815 | +0.48(+1.47%) |
Feb 01, 2008 | 31.94 | 32.91 | 31.70 | 32.86 | 6,632,291 | +0.91(+2.84%) |
Jan 31, 2008 | 31.66 | 32.20 | 31.17 | 31.95 | 10,579,321 | -0.23(-0.72%) |
Jan 30, 2008 | 32.40 | 32.80 | 32.05 | 32.19 | 7,094,983 | -0.39(-1.20%) |
Jan 29, 2008 | 32.70 | 32.81 | 32.27 | 32.58 | 4,729,664 | +0.10(+0.30%) |
Jan 28, 2008 | 32.53 | 32.66 | 31.88 | 32.48 | 5,220,978 | +0.06(+0.18%) |
Jan 25, 2008 | 32.44 | 33.00 | 32.23 | 32.42 | 7,261,885 | +0.18(+0.57%) |
Jan 24, 2008 | 31.97 | 32.52 | 31.64 | 32.24 | 8,469,966 | +0.44(+1.39%) |
Jan 23, 2008 | 30.72 | 31.90 | 29.62 | 31.80 | 12,218,109 | +0.21(+0.66%) |
Jan 22, 2008 | 28.32 | 31.95 | 28.23 | 31.59 | 14,622,296 | +0.64(+2.05%) |
Jan 21, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 10,191,766 | +0.82(+2.74%) |
Jan 17, 2008 | 30.96 | 31.46 | 30.06 | 30.13 | 10,100,684 | -0.76(-2.45%) |
Jan 16, 2008 | 31.24 | 31.56 | 30.79 | 30.88 | 9,552,078 | -0.54(-1.72%) |
Jan 15, 2008 | 32.12 | 32.36 | 31.35 | 31.42 | 8,738,236 | -1.03(-3.18%) |
Jan 14, 2008 | 32.66 | 32.87 | 32.36 | 32.46 | 7,652,296 | +0.12(+0.37%) |
Jan 11, 2008 | 32.95 | 33.16 | 32.14 | 32.34 | 8,327,271 | -0.98(-2.93%) |
Jan 10, 2008 | 33.10 | 33.60 | 32.66 | 33.31 | 8,102,645 | -0.09(-0.28%) |
Jan 09, 2008 | 33.48 | 33.98 | 32.58 | 33.41 | 8,266,572 | -0.08(-0.23%) |
Jan 08, 2008 | 34.04 | 34.22 | 33.42 | 33.48 | 7,164,844 | -0.34(-1.00%) |
Jan 07, 2008 | 34.02 | 34.24 | 33.37 | 33.82 | 7,786,980 | -0.06(-0.19%) |
Jan 04, 2008 | 34.90 | 34.90 | 33.82 | 33.88 | 5,347,845 | -1.25(-3.55%) |
Jan 03, 2008 | 34.87 | 35.63 | 34.83 | 35.13 | 4,604,798 | +0.42(+1.20%) |
Jan 02, 2008 | 35.65 | 35.86 | 34.56 | 34.71 | 4,807,427 | -0.94(-2.63%) |