Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.08 | 16.76 | 15.25 | 15.64 | 0 | -1.32(-7.79%) |
Jan 29, 2009 | 17.14 | 18.01 | 16.60 | 16.96 | 21,972,460 | -4.43(-20.72%) |
Jan 28, 2009 | 20.84 | 21.60 | 20.02 | 21.40 | 9,861,618 | +1.75(+8.89%) |
Jan 27, 2009 | 19.01 | 19.68 | 18.67 | 19.65 | 6,751,537 | +0.92(+4.89%) |
Jan 26, 2009 | 19.12 | 19.82 | 18.31 | 18.73 | 7,249,772 | -0.49(-2.55%) |
Jan 23, 2009 | 18.19 | 19.39 | 17.91 | 19.22 | 7,872,843 | +0.15(+0.79%) |
Jan 22, 2009 | 19.71 | 20.00 | 18.59 | 19.07 | 9,915,377 | -1.24(-6.11%) |
Jan 21, 2009 | 19.77 | 20.47 | 18.80 | 20.31 | 10,118,099 | +1.52(+8.11%) |
Jan 20, 2009 | 19.98 | 20.98 | 18.75 | 18.79 | 12,622,121 | -1.98(-9.52%) |
Jan 16, 2009 | 20.88 | 21.40 | 20.26 | 20.77 | 0 | +0.40(+1.95%) |
Jan 15, 2009 | 20.34 | 21.09 | 19.14 | 20.37 | 11,174,295 | +0.06(+0.28%) |
Jan 14, 2009 | 20.70 | 21.01 | 20.11 | 20.31 | 9,412,655 | -1.07(-5.00%) |
Jan 13, 2009 | 21.19 | 21.69 | 20.85 | 21.38 | 8,719,402 | -0.14(-0.64%) |
Jan 12, 2009 | 21.81 | 22.14 | 21.27 | 21.52 | 7,736,801 | -0.18(-0.83%) |
Jan 09, 2009 | 22.35 | 22.52 | 21.58 | 21.70 | 4,683,644 | -0.61(-2.72%) |
Jan 08, 2009 | 21.64 | 22.48 | 21.43 | 22.31 | 5,164,938 | +0.58(+2.69%) |
Jan 07, 2009 | 22.61 | 22.86 | 21.58 | 21.72 | 7,040,717 | -1.34(-5.79%) |
Jan 06, 2009 | 23.05 | 23.55 | 22.70 | 23.06 | 7,306,913 | -0.45(-1.93%) |
Jan 05, 2009 | 23.79 | 24.00 | 22.82 | 23.51 | 7,424,219 | -0.50(-2.07%) |
Jan 02, 2009 | 23.65 | 24.18 | 22.66 | 24.01 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 23.07 | 23.79 | 22.85 | 23.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.07 | 23.79 | 22.85 | 23.65 | 5,290,523 | +0.61(+2.66%) |
Dec 30, 2008 | 22.15 | 23.09 | 22.15 | 23.03 | 4,542,361 | +0.92(+4.18%) |
Dec 29, 2008 | 22.33 | 22.34 | 21.66 | 22.11 | 4,327,974 | -0.15(-0.68%) |
Dec 26, 2008 | 21.36 | 22.52 | 21.36 | 22.26 | 0 | +1.00(+4.68%) |
Dec 24, 2008 | 21.86 | 21.86 | 20.88 | 21.27 | 2,090,936 | -0.05(-0.24%) |
Dec 23, 2008 | 21.73 | 22.29 | 21.15 | 21.32 | 6,115,403 | -0.09(-0.44%) |
Dec 22, 2008 | 23.00 | 23.00 | 20.88 | 21.41 | 7,249,302 | -1.59(-6.91%) |
Dec 19, 2008 | 21.85 | 23.29 | 21.15 | 23.00 | 11,220,391 | +1.39(+6.41%) |
Dec 18, 2008 | 21.82 | 22.59 | 21.37 | 21.61 | 8,897,090 | +0.09(+0.44%) |
Dec 17, 2008 | 21.33 | 22.09 | 20.79 | 21.52 | 9,763,199 | -0.16(-0.73%) |
Dec 16, 2008 | 18.91 | 21.77 | 18.89 | 21.68 | 11,375,900 | +3.11(+16.76%) |
Dec 15, 2008 | 19.17 | 19.78 | 18.15 | 18.57 | 7,145,393 | -1.04(-5.30%) |
Dec 12, 2008 | 18.21 | 19.74 | 18.20 | 19.61 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.15 | 20.05 | 18.78 | 18.96 | 8,794,429 | -0.45(-2.34%) |
Dec 10, 2008 | 19.27 | 19.65 | 18.91 | 19.42 | 7,656,006 | +0.34(+1.78%) |
Dec 09, 2008 | 19.10 | 20.18 | 18.89 | 19.08 | 8,397,515 | -0.50(-2.54%) |
Dec 08, 2008 | 20.08 | 20.62 | 18.78 | 19.58 | 8,895,890 | +0.07(+0.33%) |
Dec 05, 2008 | 17.04 | 19.60 | 17.02 | 19.51 | 0 | +2.11(+12.11%) |
Dec 04, 2008 | 16.53 | 18.41 | 16.39 | 17.40 | 8,272,882 | +0.40(+2.38%) |
Dec 03, 2008 | 16.13 | 17.12 | 15.51 | 17.00 | 9,716,088 | -0.12(-0.67%) |
Dec 02, 2008 | 15.98 | 17.23 | 15.43 | 17.12 | 9,280,277 | +1.52(+9.72%) |
Dec 01, 2008 | 17.80 | 18.03 | 15.52 | 15.60 | 10,430,173 | -2.76(-15.05%) |
Nov 28, 2008 | 17.50 | 18.41 | 17.32 | 18.36 | 3,497,097 | +1.02(+5.91%) |
Nov 26, 2008 | 16.87 | 17.40 | 15.99 | 17.34 | 7,566,950 | -0.24(-1.36%) |
Nov 25, 2008 | 17.89 | 17.89 | 16.51 | 17.58 | 10,434,432 | -0.08(-0.45%) |
Nov 24, 2008 | 15.82 | 17.69 | 14.91 | 17.66 | 12,267,543 | +2.12(+13.66%) |
Nov 21, 2008 | 13.46 | 15.64 | 13.08 | 15.53 | 14,528,111 | +2.47(+18.89%) |
Nov 20, 2008 | 14.26 | 15.27 | 12.79 | 13.07 | 16,905,506 | -1.30(-9.05%) |
Nov 19, 2008 | 17.77 | 18.00 | 14.16 | 14.37 | 13,493,953 | -3.68(-20.40%) |
Nov 18, 2008 | 18.27 | 18.59 | 17.00 | 18.05 | 9,484,575 | -0.10(-0.56%) |
Nov 17, 2008 | 19.39 | 19.40 | 18.06 | 18.15 | 8,739,210 | -1.39(-7.13%) |
Nov 14, 2008 | 20.74 | 20.88 | 18.87 | 19.54 | 0 | -1.60(-7.58%) |
Nov 13, 2008 | 17.53 | 21.50 | 17.24 | 21.14 | 12,081,929 | +3.77(+21.69%) |
Nov 12, 2008 | 18.26 | 18.57 | 17.31 | 17.38 | 8,654,709 | -1.20(-6.45%) |
Nov 11, 2008 | 18.18 | 19.01 | 17.71 | 18.57 | 5,765,974 | +0.06(+0.31%) |
Nov 10, 2008 | 19.66 | 20.11 | 18.13 | 18.52 | 4,985,138 | -0.90(-4.61%) |
Nov 07, 2008 | 18.91 | 19.48 | 18.57 | 19.41 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.85 | 20.43 | 18.61 | 18.77 | 8,451,416 | -1.28(-6.41%) |
Nov 05, 2008 | 20.88 | 21.49 | 19.96 | 20.05 | 6,750,349 | -1.24(-5.83%) |
Nov 04, 2008 | 20.81 | 22.22 | 20.52 | 21.30 | 7,657,420 | +0.79(+3.84%) |
Nov 03, 2008 | 19.04 | 20.80 | 18.57 | 20.51 | 8,427,482 | +1.46(+7.65%) |
Oct 31, 2008 | 17.77 | 19.06 | 17.71 | 19.05 | 0 | +1.21(+6.76%) |
Oct 30, 2008 | 18.22 | 18.72 | 17.34 | 17.84 | 8,890,725 | -0.33(-1.83%) |
Oct 29, 2008 | 18.39 | 19.12 | 17.65 | 18.18 | 10,254,890 | +0.04(+0.20%) |
Oct 28, 2008 | 17.54 | 18.39 | 16.10 | 18.14 | 12,506,892 | +0.52(+2.95%) |
Oct 27, 2008 | 18.16 | 18.29 | 17.40 | 17.62 | 8,678,449 | -0.81(-4.39%) |
Oct 24, 2008 | 18.04 | 18.85 | 17.24 | 18.43 | 0 | -0.77(-3.99%) |
Oct 23, 2008 | 20.21 | 21.27 | 18.43 | 19.19 | 11,171,227 | -1.18(-5.81%) |
Oct 22, 2008 | 22.09 | 22.54 | 20.00 | 20.38 | 7,946,545 | -2.69(-11.64%) |
Oct 21, 2008 | 22.23 | 23.74 | 21.48 | 23.06 | 5,954,920 | +0.44(+1.95%) |
Oct 20, 2008 | 22.97 | 24.02 | 21.28 | 22.62 | 6,855,507 | -0.17(-0.76%) |
Oct 17, 2008 | 20.67 | 22.80 | 20.29 | 22.80 | 0 | +1.74(+8.26%) |
Oct 16, 2008 | 21.25 | 21.33 | 19.19 | 21.06 | 10,246,986 | -0.25(-1.15%) |
Oct 15, 2008 | 23.02 | 23.38 | 21.12 | 21.30 | 7,762,770 | -2.43(-10.22%) |
Oct 14, 2008 | 24.10 | 24.87 | 22.62 | 23.73 | 10,028,667 | +0.46(+1.99%) |
Oct 13, 2008 | 20.82 | 24.20 | 20.21 | 23.27 | 9,666,906 | +3.80(+19.55%) |
Oct 10, 2008 | 19.13 | 20.02 | 16.88 | 19.46 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.45 | 23.61 | 19.85 | 19.85 | 14,204,045 | -1.78(-8.21%) |
Oct 08, 2008 | 27.14 | 27.91 | 20.72 | 21.63 | 17,589,274 | -5.81(-21.18%) |
Oct 07, 2008 | 30.39 | 30.68 | 27.44 | 27.44 | 7,073,210 | -2.95(-9.71%) |
Oct 06, 2008 | 29.96 | 33.93 | 28.91 | 30.39 | 5,882,624 | -0.27(-0.89%) |
Oct 03, 2008 | 30.95 | 31.83 | 29.99 | 30.67 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.79 | 31.96 | 30.19 | 30.40 | 4,382,420 | -1.36(-4.30%) |
Oct 01, 2008 | 32.98 | 32.98 | 30.21 | 31.76 | 5,794,780 | -1.53(-4.60%) |
Sep 30, 2008 | 31.55 | 34.11 | 30.39 | 33.29 | 7,278,185 | +2.18(+7.01%) |
Sep 29, 2008 | 33.21 | 33.68 | 29.86 | 31.11 | 6,633,687 | -2.33(-6.97%) |
Sep 26, 2008 | 32.22 | 33.76 | 32.10 | 33.44 | 0 | +0.69(+2.09%) |
Sep 25, 2008 | 32.40 | 33.84 | 32.24 | 32.76 | 4,824,198 | +0.51(+1.59%) |
Sep 24, 2008 | 32.52 | 32.95 | 31.05 | 32.25 | 3,764,734 | -0.09(-0.29%) |
Sep 23, 2008 | 32.79 | 33.29 | 32.12 | 32.34 | 3,914,430 | +0.38(+1.20%) |
Sep 22, 2008 | 34.64 | 34.65 | 31.87 | 31.96 | 6,466,097 | -2.36(-6.88%) |
Sep 19, 2008 | 33.65 | 34.61 | 32.39 | 34.32 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.67 | 33.31 | 30.31 | 33.31 | 14,879,928 | +2.38(+7.70%) |
Sep 17, 2008 | 32.07 | 33.15 | 30.87 | 30.93 | 14,882,894 | -1.98(-6.01%) |
Sep 16, 2008 | 31.62 | 32.93 | 31.57 | 32.91 | 14,630,459 | +0.87(+2.73%) |
Sep 15, 2008 | 32.16 | 33.89 | 31.91 | 32.04 | 13,879,300 | -0.61(-1.88%) |
Sep 12, 2008 | 32.56 | 32.98 | 32.46 | 32.65 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.48 | 33.28 | 32.28 | 33.05 | 8,183,981 | +0.19(+0.59%) |
Sep 10, 2008 | 33.05 | 33.27 | 32.38 | 32.85 | 7,604,440 | +0.23(+0.71%) |
Sep 09, 2008 | 33.30 | 33.81 | 32.62 | 32.62 | 7,673,599 | -0.93(-2.78%) |
Sep 08, 2008 | 33.21 | 33.57 | 32.57 | 33.55 | 9,375,643 | +1.01(+3.11%) |
Sep 05, 2008 | 32.09 | 32.59 | 31.76 | 32.54 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.54 | 32.72 | 32.13 | 32.19 | 5,966,458 | -0.69(-2.09%) |
Sep 03, 2008 | 32.48 | 32.97 | 32.36 | 32.87 | 5,701,245 | +0.25(+0.75%) |
Sep 02, 2008 | 32.94 | 33.13 | 32.29 | 32.63 | 6,372,131 | +0.05(+0.16%) |
Aug 29, 2008 | 32.56 | 33.03 | 32.50 | 32.58 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.65 | 32.93 | 32.35 | 32.92 | 6,264,866 | +0.48(+1.49%) |
Aug 27, 2008 | 32.23 | 32.48 | 31.91 | 32.43 | 5,530,610 | -0.11(-0.33%) |
Aug 26, 2008 | 32.62 | 32.75 | 32.12 | 32.54 | 4,815,187 | -0.20(-0.62%) |
Aug 25, 2008 | 33.29 | 33.38 | 32.72 | 32.74 | 3,862,683 | -0.56(-1.69%) |
Aug 22, 2008 | 32.77 | 33.35 | 32.55 | 33.31 | 0 | +0.79(+2.42%) |
Aug 21, 2008 | 32.42 | 32.71 | 32.20 | 32.52 | 3,701,704 | -0.19(-0.60%) |
Aug 20, 2008 | 32.61 | 32.79 | 32.12 | 32.72 | 5,906,669 | +0.16(+0.49%) |
Aug 19, 2008 | 32.66 | 32.74 | 32.27 | 32.56 | 6,476,027 | -0.35(-1.07%) |
Aug 18, 2008 | 33.38 | 33.38 | 32.85 | 32.91 | 6,401,073 | -0.43(-1.30%) |
Aug 15, 2008 | 33.05 | 33.39 | 32.86 | 33.34 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.31 | 33.09 | 32.31 | 32.90 | 6,344,841 | +0.17(+0.53%) |
Aug 13, 2008 | 32.89 | 33.12 | 32.36 | 32.73 | 7,452,400 | -0.41(-1.24%) |
Aug 12, 2008 | 33.18 | 33.57 | 32.92 | 33.14 | 7,290,876 | -0.47(-1.40%) |
Aug 11, 2008 | 33.70 | 34.07 | 33.33 | 33.61 | 7,388,523 | -0.09(-0.28%) |
Aug 08, 2008 | 32.98 | 33.79 | 32.90 | 33.70 | 7,139,298 | +0.71(+2.17%) |
Aug 07, 2008 | 33.65 | 33.65 | 32.82 | 32.99 | 7,337,699 | -0.69(-2.06%) |
Aug 06, 2008 | 34.47 | 34.47 | 33.49 | 33.68 | 6,450,665 | -0.29(-0.85%) |
Aug 05, 2008 | 33.57 | 34.12 | 33.39 | 33.97 | 8,386,339 | +0.79(+2.39%) |
Aug 04, 2008 | 33.05 | 33.47 | 32.82 | 33.18 | 5,956,759 | +0.00(+0.00%) |
Aug 01, 2008 | 33.27 | 33.38 | 32.74 | 33.18 | 5,728,154 | -0.19(-0.56%) |
Jul 31, 2008 | 33.23 | 33.90 | 33.19 | 33.36 | 6,138,909 | -0.27(-0.79%) |
Jul 30, 2008 | 33.49 | 34.11 | 33.12 | 33.63 | 7,430,401 | +0.43(+1.28%) |
Jul 29, 2008 | 33.21 | 33.24 | 32.35 | 33.21 | 8,781,384 | +0.84(+2.61%) |
Jul 28, 2008 | 32.74 | 33.16 | 32.30 | 32.36 | 6,649,701 | -0.54(-1.65%) |
Jul 25, 2008 | 32.82 | 33.48 | 32.68 | 32.90 | 6,178,073 | +0.17(+0.53%) |
Jul 24, 2008 | 32.04 | 34.33 | 31.86 | 32.73 | 9,839,718 | -0.60(-1.80%) |
Jul 23, 2008 | 33.03 | 33.75 | 32.79 | 33.33 | 9,730,189 | +0.40(+1.23%) |
Jul 22, 2008 | 31.42 | 32.99 | 31.30 | 32.92 | 8,400,091 | +0.92(+2.89%) |
Jul 21, 2008 | 32.48 | 32.59 | 31.86 | 32.00 | 5,901,982 | -0.55(-1.69%) |
Jul 18, 2008 | 32.40 | 32.69 | 31.77 | 32.55 | 7,513,313 | +0.08(+0.24%) |
Jul 17, 2008 | 32.64 | 32.89 | 31.81 | 32.47 | 9,097,186 | +0.12(+0.36%) |
Jul 16, 2008 | 31.02 | 32.40 | 30.73 | 32.35 | 8,166,150 | +1.43(+4.62%) |
Jul 15, 2008 | 31.12 | 31.92 | 30.69 | 30.93 | 8,593,644 | -0.50(-1.59%) |
Jul 14, 2008 | 32.19 | 32.45 | 31.37 | 31.42 | 8,683,425 | -0.45(-1.40%) |
Jul 11, 2008 | 32.10 | 32.52 | 31.54 | 31.87 | 8,791,828 | -0.54(-1.67%) |
Jul 10, 2008 | 32.78 | 32.87 | 32.07 | 32.41 | 10,444,252 | -0.66(-2.01%) |
Jul 09, 2008 | 33.98 | 34.01 | 33.03 | 33.08 | 8,823,778 | -0.92(-2.72%) |
Jul 08, 2008 | 33.33 | 34.07 | 33.16 | 34.00 | 9,379,617 | +0.63(+1.88%) |
Jul 07, 2008 | 34.06 | 34.42 | 33.18 | 33.37 | 6,171,597 | -0.56(-1.64%) |
Jul 04, 2008 | 33.95 | 34.36 | 33.75 | 33.93 | 4,635,105 | +0.00(+0.00%) |
Jul 03, 2008 | 33.95 | 34.36 | 33.75 | 33.93 | 4,635,105 | +0.19(+0.58%) |
Jul 02, 2008 | 33.58 | 33.96 | 33.35 | 33.73 | 6,834,342 | +0.34(+1.02%) |
Jul 01, 2008 | 32.70 | 33.45 | 32.66 | 33.39 | 7,017,628 | +0.48(+1.47%) |
Jun 30, 2008 | 33.57 | 33.66 | 32.84 | 32.91 | 8,081,364 | -0.67(-2.00%) |
Jun 27, 2008 | 33.80 | 33.94 | 33.49 | 33.58 | 6,960,610 | -0.14(-0.43%) |
Jun 26, 2008 | 33.99 | 34.46 | 33.68 | 33.73 | 7,275,640 | -0.60(-1.75%) |
Jun 25, 2008 | 34.24 | 34.77 | 34.19 | 34.33 | 6,251,351 | +0.07(+0.19%) |
Jun 24, 2008 | 34.14 | 34.61 | 34.00 | 34.26 | 5,588,458 | -0.07(-0.21%) |
Jun 23, 2008 | 34.68 | 34.85 | 34.30 | 34.33 | 5,546,732 | -0.24(-0.69%) |
Jun 20, 2008 | 34.98 | 35.29 | 34.50 | 34.57 | 9,618,388 | -0.55(-1.56%) |
Jun 19, 2008 | 35.08 | 35.49 | 34.72 | 35.12 | 6,502,718 | -0.11(-0.31%) |
Jun 18, 2008 | 35.57 | 35.62 | 34.97 | 35.23 | 6,326,061 | -0.42(-1.17%) |
Jun 17, 2008 | 36.17 | 36.24 | 35.65 | 35.65 | 5,244,387 | -0.34(-0.94%) |
Jun 16, 2008 | 35.85 | 36.14 | 35.58 | 35.99 | 4,306,490 | -0.03(-0.08%) |
Jun 13, 2008 | 36.14 | 36.23 | 35.45 | 36.01 | 6,541,033 | +0.08(+0.22%) |
Jun 12, 2008 | 35.86 | 36.43 | 35.62 | 35.93 | 5,858,216 | +0.34(+0.95%) |
Jun 11, 2008 | 36.23 | 36.23 | 35.58 | 35.60 | 6,410,633 | -0.64(-1.75%) |
Jun 10, 2008 | 36.60 | 36.66 | 35.84 | 36.23 | 5,193,351 | +0.04(+0.10%) |
Jun 09, 2008 | 36.22 | 36.51 | 35.88 | 36.19 | 4,773,956 | +0.08(+0.22%) |
Jun 06, 2008 | 36.54 | 36.74 | 36.05 | 36.12 | 7,118,275 | -0.80(-2.17%) |
Jun 05, 2008 | 36.59 | 36.97 | 36.38 | 36.92 | 7,625,826 | +0.56(+1.53%) |
Jun 04, 2008 | 36.35 | 36.76 | 36.19 | 36.36 | 6,291,055 | -0.15(-0.42%) |
Jun 03, 2008 | 36.90 | 37.03 | 36.19 | 36.51 | 7,448,896 | -0.27(-0.73%) |
Jun 02, 2008 | 36.47 | 36.87 | 36.38 | 36.78 | 5,751,308 | +0.01(+0.02%) |
May 30, 2008 | 37.00 | 37.07 | 36.59 | 36.77 | 5,399,850 | -0.21(-0.57%) |
May 29, 2008 | 36.35 | 37.21 | 36.32 | 36.98 | 6,258,955 | +0.57(+1.57%) |
May 28, 2008 | 36.40 | 36.45 | 36.05 | 36.41 | 6,502,120 | +0.04(+0.12%) |
May 27, 2008 | 36.12 | 36.58 | 35.99 | 36.37 | 5,582,325 | +0.33(+0.92%) |
May 26, 2008 | 36.20 | 36.32 | 35.94 | 36.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.20 | 36.32 | 35.94 | 36.04 | 5,235,056 | -0.20(-0.56%) |
May 22, 2008 | 35.69 | 36.27 | 35.56 | 36.24 | 4,524,348 | +0.53(+1.48%) |
May 21, 2008 | 35.95 | 36.31 | 35.67 | 35.71 | 4,626,722 | -0.22(-0.62%) |
May 20, 2008 | 35.90 | 36.09 | 35.86 | 35.93 | 4,240,921 | -0.21(-0.58%) |
May 19, 2008 | 36.09 | 36.34 | 36.02 | 36.14 | 5,190,606 | +0.00(+0.00%) |
May 16, 2008 | 36.41 | 36.41 | 35.95 | 36.14 | 6,041,700 | -0.33(-0.91%) |
May 15, 2008 | 36.20 | 36.56 | 35.89 | 36.48 | 3,220,957 | +0.23(+0.64%) |
May 14, 2008 | 36.14 | 36.46 | 36.09 | 36.25 | 4,683,526 | +0.38(+1.05%) |
May 13, 2008 | 36.04 | 36.07 | 35.62 | 35.87 | 4,963,196 | +0.00(+0.00%) |
May 12, 2008 | 35.67 | 35.92 | 35.41 | 35.87 | 3,959,957 | +0.22(+0.63%) |
May 09, 2008 | 35.42 | 35.78 | 35.26 | 35.65 | 6,797,344 | -0.06(-0.16%) |
May 08, 2008 | 36.13 | 36.20 | 35.18 | 35.70 | 8,476,331 | -0.19(-0.54%) |
May 07, 2008 | 36.86 | 36.86 | 35.77 | 35.90 | 6,585,500 | -1.01(-2.74%) |
May 06, 2008 | 36.56 | 36.99 | 36.46 | 36.91 | 5,008,128 | +0.00(+0.00%) |
May 05, 2008 | 37.47 | 37.47 | 36.78 | 36.91 | 4,576,196 | -0.55(-1.46%) |
May 02, 2008 | 37.54 | 37.65 | 37.18 | 37.46 | 3,925,404 | +0.18(+0.48%) |
May 01, 2008 | 36.24 | 37.53 | 36.24 | 37.28 | 6,311,423 | +0.92(+2.54%) |
Apr 30, 2008 | 36.57 | 36.88 | 36.24 | 36.35 | 5,372,802 | -0.22(-0.59%) |
Apr 29, 2008 | 36.14 | 36.68 | 36.01 | 36.57 | 5,450,537 | +0.36(+1.00%) |
Apr 28, 2008 | 35.95 | 36.45 | 35.95 | 36.21 | 4,616,095 | +0.11(+0.30%) |
Apr 25, 2008 | 36.25 | 36.32 | 35.59 | 36.10 | 5,021,330 | +0.06(+0.16%) |
Apr 24, 2008 | 34.73 | 36.25 | 34.73 | 36.04 | 8,275,904 | +0.93(+2.65%) |
Apr 23, 2008 | 36.10 | 36.17 | 34.79 | 35.11 | 6,961,327 | -0.30(-0.84%) |
Apr 22, 2008 | 35.71 | 35.81 | 35.26 | 35.41 | 4,325,838 | -0.38(-1.07%) |
Apr 21, 2008 | 36.09 | 36.12 | 35.60 | 35.79 | 4,657,377 | -0.43(-1.18%) |
Apr 18, 2008 | 36.53 | 36.53 | 36.06 | 36.22 | 7,514,850 | +0.22(+0.60%) |
Apr 17, 2008 | 35.52 | 36.17 | 35.52 | 36.00 | 4,113,712 | +0.30(+0.83%) |
Apr 16, 2008 | 35.27 | 35.73 | 35.16 | 35.70 | 5,567,205 | +0.66(+1.87%) |
Apr 15, 2008 | 34.69 | 35.07 | 34.41 | 35.05 | 3,952,843 | +0.51(+1.46%) |
Apr 14, 2008 | 34.71 | 34.74 | 34.36 | 34.54 | 3,594,531 | -0.25(-0.73%) |
Apr 11, 2008 | 34.59 | 35.36 | 34.59 | 34.79 | 4,144,399 | -0.28(-0.80%) |
Apr 10, 2008 | 34.89 | 35.32 | 34.63 | 35.08 | 3,692,327 | +0.12(+0.35%) |
Apr 09, 2008 | 35.16 | 35.34 | 34.87 | 34.95 | 3,426,676 | -0.20(-0.58%) |
Apr 08, 2008 | 35.44 | 35.49 | 35.05 | 35.16 | 3,518,781 | -0.55(-1.54%) |
Apr 07, 2008 | 35.75 | 35.92 | 35.25 | 35.70 | 3,898,114 | +0.35(+0.98%) |
Apr 04, 2008 | 35.49 | 35.77 | 35.16 | 35.36 | 4,599,492 | -0.14(-0.41%) |
Apr 03, 2008 | 35.70 | 35.87 | 35.33 | 35.50 | 4,317,522 | -0.47(-1.30%) |
Apr 02, 2008 | 35.90 | 36.32 | 35.76 | 35.97 | 5,076,772 | +0.04(+0.10%) |
Apr 01, 2008 | 35.23 | 36.01 | 35.05 | 35.93 | 6,756,429 | +1.24(+3.58%) |
Mar 31, 2008 | 34.26 | 35.01 | 34.26 | 34.69 | 4,090,397 | +0.35(+1.03%) |
Mar 28, 2008 | 34.80 | 35.12 | 34.28 | 34.34 | 3,613,960 | -0.36(-1.04%) |
Mar 27, 2008 | 35.70 | 35.70 | 34.59 | 34.70 | 6,063,246 | +0.30(+0.88%) |
Mar 26, 2008 | 34.51 | 34.80 | 34.32 | 34.40 | 4,275,703 | -0.38(-1.08%) |
Mar 25, 2008 | 34.53 | 34.99 | 34.12 | 34.77 | 4,607,477 | +0.12(+0.33%) |
Mar 24, 2008 | 34.98 | 35.59 | 34.39 | 34.66 | 6,229,281 | -0.12(-0.33%) |
Mar 21, 2008 | 33.83 | 34.86 | 33.58 | 34.77 | 7,380,358 | +0.00(+0.00%) |
Mar 20, 2008 | 33.83 | 34.86 | 33.75 | 34.77 | 7,380,358 | +1.19(+3.55%) |
Mar 19, 2008 | 34.71 | 35.18 | 33.57 | 33.58 | 9,256,274 | -1.02(-2.96%) |
Mar 18, 2008 | 33.47 | 34.65 | 33.43 | 34.61 | 8,882,187 | +1.42(+4.29%) |
Mar 17, 2008 | 32.17 | 33.62 | 32.17 | 33.18 | 7,265,579 | +0.17(+0.50%) |
Mar 14, 2008 | 34.06 | 34.14 | 32.80 | 33.02 | 6,481,250 | -0.91(-2.68%) |
Mar 13, 2008 | 33.16 | 34.09 | 32.98 | 33.93 | 7,866,616 | +0.21(+0.62%) |
Mar 12, 2008 | 34.93 | 34.93 | 33.71 | 33.72 | 6,857,180 | -1.30(-3.71%) |
Mar 11, 2008 | 34.77 | 35.19 | 34.12 | 35.02 | 6,058,185 | +1.08(+3.19%) |
Mar 10, 2008 | 33.91 | 34.36 | 33.65 | 33.94 | 6,743,114 | -0.01(-0.04%) |
Mar 07, 2008 | 33.60 | 34.43 | 33.37 | 33.95 | 5,918,730 | +0.23(+0.69%) |
Mar 06, 2008 | 34.24 | 34.39 | 33.70 | 33.72 | 4,888,766 | -0.75(-2.18%) |
Mar 05, 2008 | 34.65 | 35.12 | 34.12 | 34.47 | 5,600,603 | -0.14(-0.42%) |
Mar 04, 2008 | 34.45 | 34.74 | 34.08 | 34.61 | 6,575,597 | +0.08(+0.23%) |
Mar 03, 2008 | 34.33 | 34.65 | 33.77 | 34.53 | 6,399,161 | +0.08(+0.23%) |
Feb 29, 2008 | 34.61 | 35.16 | 34.34 | 34.45 | 7,335,834 | -0.61(-1.75%) |
Feb 28, 2008 | 35.52 | 35.77 | 34.91 | 35.07 | 4,605,133 | -0.69(-1.92%) |
Feb 27, 2008 | 35.16 | 36.06 | 35.16 | 35.75 | 6,505,532 | +0.51(+1.45%) |
Feb 26, 2008 | 34.55 | 35.48 | 34.55 | 35.24 | 5,189,405 | +0.46(+1.33%) |
Feb 25, 2008 | 34.35 | 34.86 | 33.97 | 34.78 | 3,986,741 | +0.39(+1.13%) |
Feb 22, 2008 | 33.92 | 34.39 | 33.39 | 34.39 | 4,288,496 | +0.57(+1.69%) |
Feb 21, 2008 | 34.07 | 34.33 | 33.80 | 33.82 | 3,716,341 | -0.19(-0.57%) |
Feb 20, 2008 | 33.47 | 34.17 | 33.21 | 34.01 | 4,593,996 | +0.32(+0.96%) |
Feb 19, 2008 | 33.65 | 33.93 | 33.26 | 33.69 | 5,035,861 | +0.35(+1.06%) |
Feb 18, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 10,207,465 | -0.29(-0.86%) |
Feb 14, 2008 | 33.87 | 34.37 | 33.33 | 33.62 | 8,585,696 | -0.30(-0.89%) |
Feb 13, 2008 | 33.60 | 34.00 | 33.10 | 33.93 | 6,167,918 | +0.65(+1.95%) |
Feb 12, 2008 | 32.90 | 33.60 | 32.77 | 33.28 | 7,402,017 | +0.27(+0.83%) |
Feb 11, 2008 | 33.61 | 33.64 | 32.70 | 33.00 | 7,220,507 | -0.61(-1.83%) |
Feb 08, 2008 | 34.30 | 34.30 | 33.52 | 33.62 | 6,289,179 | -0.79(-2.31%) |
Feb 07, 2008 | 33.70 | 34.69 | 33.70 | 34.41 | 15,848,920 | +0.45(+1.34%) |
Feb 06, 2008 | 34.51 | 34.77 | 33.78 | 33.96 | 8,126,248 | -0.38(-1.11%) |
Feb 05, 2008 | 34.92 | 35.10 | 34.34 | 34.34 | 7,167,775 | -0.79(-2.24%) |
Feb 04, 2008 | 35.66 | 35.66 | 34.98 | 35.13 | 5,650,015 | -0.55(-1.54%) |