Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.62 | 14.68 | 13.62 | 14.43 | 13,092,647 | +0.36(+2.54%) |
Dec 30, 2008 | 13.81 | 14.07 | 13.43 | 14.07 | 18,732,968 | +0.20(+1.43%) |
Dec 29, 2008 | 13.96 | 14.17 | 13.54 | 13.87 | 11,805,867 | +0.19(+1.39%) |
Dec 26, 2008 | 13.31 | 13.69 | 13.24 | 13.68 | 6,921,160 | +0.41(+3.11%) |
Dec 24, 2008 | 13.08 | 13.41 | 13.01 | 13.27 | 4,322,557 | +0.10(+0.72%) |
Dec 23, 2008 | 13.54 | 13.81 | 13.04 | 13.17 | 13,579,439 | -0.33(-2.41%) |
Dec 22, 2008 | 13.95 | 14.16 | 13.27 | 13.50 | 21,880,948 | -0.40(-2.86%) |
Dec 19, 2008 | 13.54 | 14.17 | 13.30 | 13.89 | 33,801,752 | +0.49(+3.67%) |
Dec 18, 2008 | 14.54 | 14.68 | 13.35 | 13.40 | 34,525,028 | -1.21(-8.26%) |
Dec 17, 2008 | 14.39 | 14.91 | 14.17 | 14.61 | 20,180,470 | -0.02(-0.11%) |
Dec 16, 2008 | 13.75 | 14.68 | 13.75 | 14.62 | 24,111,720 | +0.93(+6.78%) |
Dec 15, 2008 | 14.02 | 14.49 | 13.42 | 13.70 | 18,517,818 | +0.06(+0.47%) |
Dec 12, 2008 | 12.57 | 13.79 | 12.52 | 13.63 | 25,012,146 | +0.19(+1.42%) |
Dec 11, 2008 | 13.48 | 14.11 | 13.03 | 13.44 | 26,255,090 | +0.18(+1.38%) |
Dec 10, 2008 | 12.89 | 13.62 | 12.85 | 13.26 | 19,666,466 | +0.82(+6.57%) |
Dec 09, 2008 | 12.02 | 13.03 | 11.92 | 12.44 | 21,291,846 | +0.29(+2.42%) |
Dec 08, 2008 | 11.96 | 12.46 | 11.35 | 12.15 | 22,889,660 | +0.79(+6.99%) |
Dec 05, 2008 | 10.77 | 11.47 | 10.16 | 11.35 | 25,527,986 | +0.42(+3.85%) |
Dec 04, 2008 | 11.77 | 12.07 | 10.57 | 10.93 | 23,006,952 | -1.05(-8.74%) |
Dec 03, 2008 | 11.58 | 12.04 | 10.95 | 11.98 | 22,086,630 | -0.25(-2.08%) |
Dec 02, 2008 | 12.42 | 12.44 | 11.63 | 12.24 | 23,062,730 | +0.23(+1.92%) |
Dec 01, 2008 | 13.25 | 13.36 | 11.97 | 12.01 | 19,205,300 | -1.96(-14.03%) |
Nov 28, 2008 | 13.79 | 14.12 | 13.63 | 13.96 | 7,743,620 | +0.02(+0.11%) |
Nov 26, 2008 | 12.65 | 14.07 | 12.65 | 13.95 | 16,343,555 | +1.09(+8.52%) |
Nov 25, 2008 | 13.09 | 13.21 | 12.32 | 12.85 | 22,869,166 | -0.18(-1.40%) |
Nov 24, 2008 | 12.70 | 13.37 | 12.16 | 13.04 | 24,506,828 | +0.87(+7.18%) |
Nov 21, 2008 | 11.16 | 12.23 | 10.74 | 12.16 | 32,028,302 | +1.48(+13.89%) |
Nov 20, 2008 | 12.54 | 12.77 | 10.49 | 10.68 | 30,829,726 | -2.16(-16.81%) |
Nov 19, 2008 | 13.66 | 14.34 | 12.75 | 12.84 | 23,125,330 | -1.17(-8.38%) |
Nov 18, 2008 | 13.93 | 14.28 | 13.26 | 14.01 | 24,513,756 | +0.11(+0.80%) |
Nov 17, 2008 | 14.12 | 14.81 | 13.85 | 13.90 | 18,024,306 | -0.47(-3.26%) |
Nov 14, 2008 | 14.34 | 15.20 | 13.76 | 14.37 | 0 | -0.83(-5.48%) |
Nov 13, 2008 | 13.81 | 15.31 | 12.84 | 15.20 | 30,578,928 | +1.47(+10.69%) |
Nov 12, 2008 | 14.39 | 14.49 | 13.62 | 13.73 | 27,366,058 | -0.98(-6.63%) |
Nov 11, 2008 | 14.84 | 15.13 | 14.28 | 14.71 | 18,557,688 | -0.60(-3.94%) |
Nov 10, 2008 | 16.07 | 16.39 | 14.94 | 15.31 | 17,912,502 | -0.11(-0.72%) |
Nov 07, 2008 | 14.57 | 15.66 | 14.50 | 15.42 | 19,892,308 | +0.94(+6.52%) |
Nov 06, 2008 | 14.86 | 15.14 | 14.09 | 14.48 | 29,037,494 | -0.77(-5.05%) |
Nov 05, 2008 | 15.51 | 16.31 | 14.97 | 15.25 | 25,619,414 | -0.75(-4.66%) |
Nov 04, 2008 | 14.93 | 16.13 | 14.88 | 16.00 | 25,150,680 | +1.43(+9.80%) |
Nov 03, 2008 | 15.24 | 15.42 | 14.04 | 14.57 | 28,068,958 | -1.13(-7.23%) |
Oct 31, 2008 | 15.26 | 16.19 | 14.95 | 15.70 | 25,367,014 | -0.14(-0.90%) |
Oct 30, 2008 | 15.81 | 16.06 | 14.70 | 15.85 | 31,236,072 | +0.89(+5.94%) |
Oct 29, 2008 | 14.74 | 15.95 | 14.61 | 14.96 | 29,237,844 | +0.48(+3.29%) |
Oct 28, 2008 | 13.82 | 14.56 | 12.31 | 14.48 | 33,108,506 | +1.25(+9.41%) |
Oct 27, 2008 | 14.37 | 14.76 | 13.18 | 13.23 | 25,942,446 | -1.56(-10.56%) |
Oct 24, 2008 | 13.29 | 15.07 | 13.18 | 14.80 | 32,722,634 | -0.07(-0.48%) |
Oct 23, 2008 | 14.28 | 15.09 | 13.57 | 14.87 | 34,695,560 | +0.87(+6.24%) |
Oct 22, 2008 | 15.86 | 15.91 | 13.54 | 14.00 | 33,417,090 | -2.47(-14.99%) |
Oct 21, 2008 | 16.13 | 17.48 | 15.75 | 16.46 | 34,416,596 | -0.04(-0.24%) |
Oct 20, 2008 | 17.43 | 17.88 | 15.19 | 16.50 | 39,701,720 | +2.02(+13.91%) |
Oct 17, 2008 | 13.68 | 15.77 | 13.14 | 14.49 | 37,363,876 | +0.44(+3.16%) |
Oct 16, 2008 | 14.30 | 14.74 | 12.83 | 14.04 | 50,267,188 | +0.01(+0.06%) |
Oct 15, 2008 | 16.19 | 16.23 | 13.96 | 14.04 | 36,508,924 | -2.90(-17.10%) |
Oct 14, 2008 | 18.29 | 18.63 | 15.89 | 16.93 | 38,515,196 | -0.13(-0.79%) |
Oct 13, 2008 | 14.88 | 17.34 | 14.23 | 17.07 | 40,738,856 | +3.25(+23.55%) |
Oct 10, 2008 | 13.77 | 15.18 | 12.34 | 13.81 | 54,914,652 | -1.21(-8.08%) |
Oct 09, 2008 | 17.31 | 17.69 | 15.00 | 15.03 | 39,948,356 | -1.63(-9.77%) |
Oct 08, 2008 | 16.77 | 17.90 | 15.31 | 16.65 | 59,411,056 | -0.63(-3.67%) |
Oct 07, 2008 | 20.27 | 20.89 | 17.05 | 17.29 | 51,438,484 | -2.26(-11.57%) |
Oct 06, 2008 | 20.87 | 21.30 | 17.50 | 19.55 | 53,683,932 | -1.71(-8.06%) |
Oct 03, 2008 | 22.16 | 22.92 | 21.00 | 21.26 | 0 | -0.58(-2.65%) |
Oct 02, 2008 | 23.75 | 23.75 | 21.58 | 21.84 | 34,531,064 | -2.21(-9.20%) |
Oct 01, 2008 | 25.26 | 25.46 | 23.51 | 24.06 | 28,408,810 | -1.64(-6.39%) |
Sep 30, 2008 | 24.57 | 26.01 | 24.12 | 25.70 | 22,915,298 | +1.67(+6.93%) |
Sep 29, 2008 | 26.18 | 26.48 | 23.01 | 24.03 | 31,338,698 | -2.94(-10.91%) |
Sep 26, 2008 | 26.91 | 27.24 | 26.10 | 26.98 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.85 | 27.92 | 27.06 | 27.52 | 23,485,680 | -0.23(-0.83%) |
Sep 24, 2008 | 28.13 | 28.41 | 27.42 | 27.75 | 16,897,976 | -0.17(-0.63%) |
Sep 23, 2008 | 29.50 | 29.59 | 27.55 | 27.92 | 30,532,306 | -1.75(-5.91%) |
Sep 22, 2008 | 30.08 | 30.61 | 29.53 | 29.68 | 24,531,810 | -0.17(-0.58%) |
Sep 19, 2008 | 28.56 | 30.43 | 27.57 | 29.85 | 0 | +2.36(+8.57%) |
Sep 18, 2008 | 28.10 | 28.56 | 26.82 | 27.49 | 32,612,304 | +0.05(+0.17%) |
Sep 17, 2008 | 28.44 | 28.79 | 27.13 | 27.45 | 30,112,328 | -0.83(-2.92%) |
Sep 16, 2008 | 26.64 | 28.39 | 25.96 | 28.27 | 33,418,134 | +1.02(+3.76%) |
Sep 15, 2008 | 28.61 | 28.99 | 26.99 | 27.25 | 25,638,456 | -2.35(-7.94%) |
Sep 12, 2008 | 28.56 | 29.99 | 28.28 | 29.60 | 24,855,306 | +1.09(+3.84%) |
Sep 11, 2008 | 28.09 | 28.54 | 27.36 | 28.50 | 28,945,122 | +0.27(+0.96%) |
Sep 10, 2008 | 27.83 | 28.42 | 27.25 | 28.23 | 32,551,370 | +0.62(+2.24%) |
Sep 09, 2008 | 29.65 | 29.77 | 27.40 | 27.61 | 38,343,568 | -2.47(-8.20%) |
Sep 08, 2008 | 31.87 | 32.23 | 29.64 | 30.08 | 30,544,184 | -1.16(-3.71%) |
Sep 05, 2008 | 31.64 | 31.83 | 30.17 | 31.24 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.69 | 32.96 | 31.32 | 31.84 | 18,810,192 | -0.95(-2.90%) |
Sep 03, 2008 | 33.63 | 33.91 | 32.19 | 32.79 | 22,033,568 | -1.12(-3.30%) |
Sep 02, 2008 | 33.61 | 36.99 | 33.41 | 33.91 | 22,016,862 | -0.95(-2.73%) |
Aug 29, 2008 | 35.74 | 35.75 | 34.86 | 34.86 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.65 | 36.74 | 34.99 | 35.32 | 19,776,010 | -1.00(-2.75%) |
Aug 27, 2008 | 36.70 | 36.71 | 35.72 | 36.32 | 14,205,211 | +0.21(+0.59%) |
Aug 26, 2008 | 36.18 | 36.63 | 35.67 | 36.10 | 11,502,030 | +0.35(+0.98%) |
Aug 25, 2008 | 36.04 | 36.47 | 35.40 | 35.75 | 11,205,466 | -0.32(-0.88%) |
Aug 22, 2008 | 36.44 | 36.51 | 35.67 | 36.07 | 0 | -0.40(-1.09%) |
Aug 21, 2008 | 36.34 | 36.69 | 35.78 | 36.47 | 19,748,168 | +0.63(+1.75%) |
Aug 20, 2008 | 35.55 | 35.89 | 34.91 | 35.84 | 18,255,730 | +0.90(+2.57%) |
Aug 19, 2008 | 33.92 | 35.30 | 33.92 | 34.94 | 17,376,148 | +0.85(+2.49%) |
Aug 18, 2008 | 34.78 | 35.02 | 33.83 | 34.10 | 15,077,174 | -0.51(-1.47%) |
Aug 15, 2008 | 35.00 | 35.01 | 34.11 | 34.60 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.56 | 35.93 | 34.75 | 35.36 | 12,935,565 | -0.41(-1.15%) |
Aug 13, 2008 | 34.52 | 35.90 | 34.45 | 35.78 | 17,631,632 | +1.44(+4.18%) |
Aug 12, 2008 | 34.58 | 35.17 | 33.95 | 34.34 | 14,621,294 | -0.16(-0.46%) |
Aug 11, 2008 | 34.46 | 34.83 | 34.02 | 34.50 | 20,915,494 | -0.03(-0.09%) |
Aug 08, 2008 | 35.43 | 35.45 | 33.65 | 34.53 | 19,259,350 | -1.06(-2.99%) |
Aug 07, 2008 | 35.86 | 36.30 | 35.06 | 35.59 | 17,718,000 | +0.01(+0.02%) |
Aug 06, 2008 | 34.38 | 35.70 | 33.97 | 35.59 | 20,484,708 | +1.15(+3.34%) |
Aug 05, 2008 | 33.99 | 34.55 | 33.37 | 34.44 | 24,781,338 | +0.02(+0.05%) |
Aug 04, 2008 | 36.28 | 36.36 | 33.65 | 34.42 | 24,114,942 | -1.86(-5.14%) |
Aug 01, 2008 | 35.51 | 36.99 | 35.44 | 36.28 | 18,115,878 | +0.72(+2.03%) |
Jul 31, 2008 | 35.93 | 36.49 | 35.06 | 35.56 | 22,556,842 | -0.70(-1.93%) |
Jul 30, 2008 | 35.06 | 36.50 | 34.52 | 36.26 | 36,757,048 | +0.89(+2.51%) |
Jul 29, 2008 | 36.50 | 36.83 | 34.81 | 35.37 | 23,243,584 | -1.04(-2.85%) |
Jul 28, 2008 | 36.71 | 37.05 | 35.85 | 36.41 | 21,911,360 | -0.10(-0.28%) |
Jul 25, 2008 | 35.71 | 36.74 | 35.45 | 36.52 | 17,355,584 | +0.48(+1.32%) |
Jul 24, 2008 | 35.11 | 36.52 | 34.29 | 36.04 | 25,410,476 | +0.99(+2.83%) |
Jul 23, 2008 | 36.63 | 37.14 | 34.65 | 35.05 | 24,349,330 | -1.69(-4.60%) |
Jul 22, 2008 | 38.33 | 39.02 | 35.61 | 36.74 | 25,252,594 | -2.07(-5.34%) |
Jul 21, 2008 | 37.93 | 38.82 | 37.34 | 38.81 | 17,988,156 | +1.53(+4.11%) |
Jul 18, 2008 | 37.13 | 37.83 | 36.72 | 37.28 | 19,448,348 | +0.57(+1.56%) |
Jul 17, 2008 | 37.10 | 38.18 | 35.56 | 36.71 | 23,879,710 | -0.25(-0.67%) |
Jul 16, 2008 | 37.05 | 37.56 | 35.82 | 36.95 | 22,118,986 | -0.15(-0.41%) |
Jul 15, 2008 | 38.74 | 38.93 | 37.02 | 37.10 | 17,024,246 | -1.93(-4.94%) |
Jul 14, 2008 | 38.27 | 39.74 | 38.27 | 39.03 | 12,016,036 | +0.91(+2.39%) |
Jul 11, 2008 | 38.28 | 38.86 | 37.43 | 38.12 | 14,957,465 | +0.04(+0.10%) |
Jul 10, 2008 | 37.17 | 38.18 | 36.63 | 38.08 | 17,298,252 | +0.98(+2.63%) |
Jul 09, 2008 | 38.22 | 38.59 | 37.04 | 37.10 | 15,758,319 | -0.54(-1.43%) |
Jul 08, 2008 | 38.44 | 38.44 | 36.68 | 37.64 | 22,536,508 | -1.24(-3.18%) |
Jul 07, 2008 | 39.89 | 40.53 | 38.40 | 38.88 | 18,892,630 | -1.23(-3.07%) |
Jul 04, 2008 | 42.10 | 42.70 | 39.87 | 40.11 | 14,384,296 | +0.00(+0.00%) |
Jul 03, 2008 | 42.10 | 42.70 | 39.87 | 40.11 | 14,384,296 | -1.90(-4.51%) |
Jul 02, 2008 | 43.05 | 43.94 | 41.98 | 42.01 | 28,497,338 | -0.77(-1.80%) |
Jul 01, 2008 | 42.12 | 42.83 | 41.69 | 42.78 | 15,615,889 | +0.67(+1.58%) |
Jun 30, 2008 | 41.77 | 42.82 | 41.72 | 42.11 | 16,249,818 | +0.72(+1.74%) |
Jun 27, 2008 | 40.93 | 41.58 | 40.37 | 41.39 | 16,020,076 | +0.91(+2.25%) |
Jun 26, 2008 | 40.52 | 41.32 | 39.77 | 40.47 | 17,536,882 | +0.13(+0.33%) |
Jun 25, 2008 | 41.51 | 41.87 | 39.59 | 40.34 | 18,707,410 | -1.02(-2.47%) |
Jun 24, 2008 | 41.93 | 42.38 | 41.26 | 41.36 | 15,615,095 | -0.70(-1.66%) |
Jun 23, 2008 | 39.68 | 42.14 | 39.67 | 42.06 | 18,912,486 | +2.36(+5.96%) |
Jun 20, 2008 | 40.20 | 40.71 | 39.64 | 39.70 | 14,346,401 | -0.10(-0.24%) |
Jun 19, 2008 | 40.67 | 41.03 | 39.71 | 39.79 | 17,974,904 | -0.18(-0.46%) |
Jun 18, 2008 | 40.01 | 40.25 | 39.07 | 39.97 | 10,770,556 | +0.01(+0.02%) |
Jun 17, 2008 | 38.71 | 40.05 | 38.49 | 39.97 | 12,205,348 | +1.25(+3.24%) |
Jun 16, 2008 | 38.66 | 39.23 | 38.32 | 38.71 | 9,516,364 | +0.52(+1.35%) |
Jun 13, 2008 | 38.55 | 38.69 | 38.04 | 38.20 | 11,401,666 | -0.17(-0.46%) |
Jun 12, 2008 | 39.05 | 39.24 | 38.22 | 38.37 | 10,751,770 | -0.80(-2.05%) |
Jun 11, 2008 | 39.74 | 40.29 | 38.64 | 39.17 | 9,997,848 | -0.25(-0.62%) |
Jun 10, 2008 | 39.34 | 40.32 | 38.70 | 39.42 | 14,950,971 | -0.73(-1.82%) |
Jun 09, 2008 | 39.46 | 40.62 | 39.28 | 40.15 | 12,450,927 | +0.96(+2.45%) |
Jun 06, 2008 | 39.47 | 40.56 | 39.13 | 39.19 | 17,411,564 | +0.07(+0.18%) |
Jun 05, 2008 | 37.41 | 39.13 | 37.41 | 39.12 | 15,159,937 | +1.91(+5.14%) |
Jun 04, 2008 | 36.95 | 38.20 | 36.94 | 37.21 | 15,388,213 | +0.11(+0.30%) |
Jun 03, 2008 | 37.96 | 38.39 | 37.05 | 37.09 | 14,461,189 | -1.03(-2.71%) |
Jun 02, 2008 | 38.55 | 38.71 | 37.83 | 38.13 | 10,770,213 | -0.42(-1.09%) |
May 30, 2008 | 38.78 | 39.10 | 38.35 | 38.55 | 13,866,239 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.89 | 38.43 | 15,295,678 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.86 | 37.39 | 38.80 | 14,461,235 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.55 | 37.15 | 38.18 | 12,167,530 | +0.28(+0.73%) |
May 26, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 19,003,176 | -0.40(-1.06%) |
May 22, 2008 | 38.60 | 38.72 | 37.54 | 38.31 | 13,652,803 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.90 | 38.44 | 38.44 | 15,106,668 | -1.17(-2.96%) |
May 20, 2008 | 39.05 | 39.61 | 38.81 | 39.61 | 13,969,498 | +0.67(+1.73%) |
May 19, 2008 | 39.36 | 39.50 | 38.66 | 38.94 | 12,235,448 | -0.33(-0.83%) |
May 16, 2008 | 38.70 | 39.26 | 38.40 | 39.26 | 14,947,865 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.76 | 37.44 | 38.35 | 17,408,878 | +0.37(+0.98%) |
May 14, 2008 | 38.84 | 38.84 | 37.90 | 37.98 | 16,566,168 | -0.74(-1.91%) |
May 13, 2008 | 37.61 | 38.71 | 36.90 | 38.71 | 16,663,939 | +1.07(+2.85%) |
May 12, 2008 | 37.93 | 37.93 | 37.17 | 37.64 | 10,443,633 | -0.54(-1.41%) |
May 09, 2008 | 38.13 | 38.48 | 37.23 | 38.18 | 12,658,502 | +0.09(+0.23%) |
May 08, 2008 | 36.99 | 38.11 | 36.76 | 38.09 | 13,605,106 | +1.09(+2.94%) |
May 07, 2008 | 37.33 | 37.41 | 36.37 | 37.01 | 14,066,941 | -0.06(-0.17%) |
May 06, 2008 | 36.61 | 37.29 | 36.10 | 37.07 | 15,295,475 | +0.63(+1.72%) |
May 05, 2008 | 36.38 | 37.10 | 35.86 | 36.44 | 11,770,313 | +0.56(+1.55%) |
May 02, 2008 | 35.83 | 36.11 | 35.30 | 35.89 | 14,414,035 | +0.25(+0.69%) |
May 01, 2008 | 36.05 | 36.23 | 34.72 | 35.64 | 17,641,100 | -0.79(-2.16%) |
Apr 30, 2008 | 35.98 | 36.95 | 35.79 | 36.43 | 16,152,420 | +0.74(+2.07%) |
Apr 29, 2008 | 36.79 | 36.83 | 35.63 | 35.69 | 19,404,246 | -1.44(-3.89%) |
Apr 28, 2008 | 37.29 | 37.48 | 36.66 | 37.13 | 12,642,607 | -0.09(-0.23%) |
Apr 25, 2008 | 37.22 | 37.67 | 36.86 | 37.22 | 17,346,138 | +0.02(+0.06%) |
Apr 24, 2008 | 37.29 | 37.94 | 36.30 | 37.20 | 18,999,384 | -0.52(-1.37%) |
Apr 23, 2008 | 38.23 | 38.23 | 37.07 | 37.71 | 19,741,462 | -0.36(-0.94%) |
Apr 22, 2008 | 37.22 | 38.35 | 36.95 | 38.07 | 16,821,978 | +0.41(+1.10%) |
Apr 21, 2008 | 37.44 | 37.86 | 36.40 | 37.66 | 22,050,612 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.90 | 35.08 | 37.63 | 33,465,624 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.22 | 35.82 | 15,811,450 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.72 | 34.72 | 35.71 | 23,956,054 | +0.37(+1.06%) |
Apr 15, 2008 | 35.61 | 35.65 | 34.99 | 35.33 | 16,384,559 | +0.36(+1.02%) |
Apr 14, 2008 | 34.88 | 35.21 | 34.41 | 34.98 | 16,063,718 | +0.44(+1.29%) |
Apr 11, 2008 | 34.27 | 34.95 | 34.17 | 34.53 | 16,935,726 | -0.02(-0.05%) |
Apr 10, 2008 | 33.81 | 34.67 | 33.81 | 34.55 | 22,728,200 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.45 | 13,200,128 | +0.20(+0.60%) |
Apr 08, 2008 | 32.95 | 33.52 | 32.63 | 33.25 | 15,260,395 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.57 | 32.77 | 33.04 | 23,264,644 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.88 | 32.59 | 23,019,176 | +0.71(+2.22%) |
Apr 03, 2008 | 31.72 | 32.11 | 31.67 | 31.88 | 23,061,630 | +0.00(+0.00%) |
Apr 02, 2008 | 31.21 | 32.10 | 30.89 | 31.88 | 18,748,388 | +0.60(+1.93%) |
Apr 01, 2008 | 31.26 | 31.45 | 30.60 | 31.28 | 19,563,622 | +0.07(+0.23%) |
Mar 31, 2008 | 31.14 | 31.72 | 30.71 | 31.21 | 18,599,214 | +0.10(+0.31%) |
Mar 28, 2008 | 31.11 | 31.48 | 30.67 | 31.11 | 15,737,688 | -0.15(-0.48%) |
Mar 27, 2008 | 31.20 | 31.60 | 30.99 | 31.26 | 24,267,776 | +0.34(+1.10%) |
Mar 26, 2008 | 29.60 | 31.03 | 29.60 | 30.92 | 25,997,928 | +1.21(+4.06%) |
Mar 25, 2008 | 29.16 | 30.14 | 29.16 | 29.72 | 17,868,436 | +0.65(+2.24%) |
Mar 24, 2008 | 28.81 | 29.62 | 28.79 | 29.06 | 16,062,387 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.28(+0.98%) |
Mar 19, 2008 | 29.66 | 29.85 | 28.42 | 28.47 | 23,277,286 | -1.39(-4.65%) |
Mar 18, 2008 | 29.54 | 29.86 | 29.37 | 29.86 | 27,478,694 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.89 | 28.79 | 29.04 | 27,650,830 | -1.43(-4.69%) |
Mar 14, 2008 | 30.80 | 30.86 | 29.68 | 30.47 | 15,816,503 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.84 | 29.33 | 30.60 | 20,547,410 | +0.52(+1.71%) |
Mar 12, 2008 | 30.43 | 30.68 | 29.90 | 30.09 | 12,946,729 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.50 | 29.72 | 30.45 | 16,619,347 | +1.10(+3.76%) |
Mar 10, 2008 | 30.11 | 30.33 | 29.22 | 29.34 | 21,098,618 | -0.80(-2.66%) |
Mar 07, 2008 | 30.39 | 30.71 | 29.85 | 30.14 | 14,167,533 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.20 | 30.53 | 30.66 | 20,385,996 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.29 | 30.47 | 31.15 | 20,971,554 | +0.83(+2.75%) |
Mar 04, 2008 | 30.25 | 30.65 | 29.81 | 30.32 | 17,766,574 | -0.28(-0.91%) |
Mar 03, 2008 | 30.41 | 30.94 | 30.13 | 30.60 | 15,738,779 | +0.21(+0.68%) |
Feb 29, 2008 | 30.75 | 30.79 | 30.08 | 30.39 | 17,764,948 | -0.60(-1.95%) |
Feb 28, 2008 | 29.79 | 31.23 | 29.79 | 30.99 | 26,509,948 | +1.20(+4.02%) |
Feb 27, 2008 | 29.57 | 30.02 | 29.49 | 29.79 | 14,071,224 | -0.01(-0.03%) |
Feb 26, 2008 | 29.24 | 29.96 | 29.01 | 29.80 | 19,367,256 | +0.37(+1.27%) |
Feb 25, 2008 | 28.69 | 29.71 | 28.69 | 29.43 | 21,212,070 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.04 | 28.69 | 15,232,454 | +0.08(+0.28%) |
Feb 21, 2008 | 29.11 | 29.12 | 28.40 | 28.61 | 15,137,738 | -0.52(-1.80%) |
Feb 20, 2008 | 28.70 | 29.30 | 28.50 | 29.14 | 13,735,039 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.73 | 28.83 | 17,821,064 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 12,172,869 | +0.00(+0.00%) |
Feb 14, 2008 | 28.54 | 28.84 | 28.32 | 28.44 | 16,578,836 | +0.13(+0.48%) |
Feb 13, 2008 | 27.68 | 28.38 | 27.47 | 28.30 | 18,038,344 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.15 | 27.28 | 27.43 | 18,155,396 | -0.02(-0.06%) |
Feb 11, 2008 | 26.80 | 27.53 | 26.67 | 27.45 | 15,548,282 | +0.67(+2.52%) |
Feb 08, 2008 | 26.45 | 26.93 | 26.29 | 26.77 | 13,215,436 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.04 | 26.13 | 26.64 | 12,735,953 | +0.10(+0.36%) |
Feb 06, 2008 | 27.18 | 27.37 | 26.43 | 26.55 | 16,246,550 | -0.50(-1.85%) |
Feb 05, 2008 | 27.10 | 27.45 | 26.80 | 27.05 | 18,956,250 | -0.49(-1.79%) |
Feb 04, 2008 | 27.16 | 27.67 | 26.88 | 27.54 | 19,363,846 | +0.78(+2.91%) |
Feb 01, 2008 | 26.46 | 26.96 | 26.09 | 26.76 | 17,149,878 | +0.44(+1.69%) |
Jan 31, 2008 | 25.80 | 26.43 | 25.67 | 26.32 | 21,768,508 | +0.09(+0.33%) |
Jan 30, 2008 | 26.54 | 27.00 | 26.13 | 26.23 | 17,229,180 | -0.53(-1.99%) |
Jan 29, 2008 | 26.88 | 27.16 | 26.45 | 26.76 | 15,317,263 | +0.18(+0.69%) |
Jan 28, 2008 | 26.86 | 27.02 | 25.82 | 26.58 | 17,114,098 | +0.33(+1.24%) |
Jan 25, 2008 | 26.76 | 27.38 | 26.01 | 26.26 | 31,340,798 | +0.57(+2.22%) |
Jan 24, 2008 | 25.08 | 26.05 | 24.91 | 25.68 | 23,793,676 | +0.56(+2.24%) |
Jan 23, 2008 | 24.65 | 25.20 | 23.81 | 25.12 | 42,533,752 | -0.23(-0.91%) |
Jan 22, 2008 | 24.03 | 25.59 | 23.80 | 25.35 | 31,559,982 | -0.36(-1.39%) |
Jan 21, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 35,731,396 | -0.71(-2.70%) |
Jan 17, 2008 | 27.77 | 27.79 | 26.14 | 26.42 | 25,018,336 | -0.98(-3.56%) |
Jan 16, 2008 | 27.70 | 28.17 | 26.91 | 27.40 | 23,515,516 | -0.66(-2.35%) |
Jan 15, 2008 | 28.56 | 28.74 | 27.84 | 28.06 | 17,939,412 | -0.90(-3.10%) |
Jan 14, 2008 | 28.68 | 29.08 | 28.45 | 28.95 | 11,858,565 | +0.45(+1.59%) |
Jan 11, 2008 | 28.56 | 28.83 | 28.31 | 28.50 | 16,758,833 | -0.21(-0.75%) |
Jan 10, 2008 | 28.99 | 29.02 | 28.33 | 28.72 | 19,662,028 | -0.44(-1.50%) |
Jan 09, 2008 | 28.99 | 29.60 | 28.50 | 29.15 | 22,989,616 | +0.14(+0.49%) |
Jan 08, 2008 | 29.77 | 30.20 | 28.88 | 29.01 | 14,478,696 | -0.63(-2.12%) |
Jan 07, 2008 | 30.31 | 30.35 | 28.96 | 29.64 | 19,318,160 | -0.52(-1.74%) |
Jan 04, 2008 | 30.95 | 30.95 | 30.00 | 30.16 | 14,430,359 | -0.88(-2.84%) |
Jan 03, 2008 | 30.86 | 31.48 | 30.79 | 31.04 | 12,875,742 | +0.34(+1.11%) |
Jan 02, 2008 | 30.19 | 30.93 | 30.18 | 30.70 | 13,008,676 | +0.62(+2.06%) |