Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.14 | 15.12 | 14.05 | 14.35 | 0 | -0.09(-0.65%) |
Feb 26, 2009 | 14.78 | 15.28 | 14.42 | 14.44 | 5,110,452 | -0.24(-1.66%) |
Feb 25, 2009 | 14.44 | 15.10 | 13.92 | 14.69 | 8,089,268 | +0.34(+2.35%) |
Feb 24, 2009 | 13.46 | 14.71 | 13.27 | 14.35 | 7,837,438 | +0.80(+5.94%) |
Feb 23, 2009 | 13.95 | 14.34 | 13.46 | 13.54 | 9,341,864 | -0.59(-4.17%) |
Feb 20, 2009 | 13.29 | 14.46 | 13.28 | 14.13 | 0 | +0.17(+1.21%) |
Feb 19, 2009 | 14.09 | 14.74 | 13.90 | 13.97 | 6,962,551 | +0.06(+0.40%) |
Feb 18, 2009 | 14.58 | 14.82 | 13.73 | 13.91 | 7,324,645 | -0.52(-3.63%) |
Feb 17, 2009 | 14.31 | 14.78 | 14.15 | 14.43 | 6,641,592 | -0.33(-2.22%) |
Feb 13, 2009 | 14.80 | 15.12 | 14.35 | 14.76 | 5,985,170 | -0.04(-0.25%) |
Feb 12, 2009 | 14.74 | 14.84 | 14.04 | 14.80 | 6,985,343 | -0.01(-0.06%) |
Feb 11, 2009 | 14.48 | 15.13 | 14.19 | 14.81 | 6,813,024 | +0.40(+2.79%) |
Feb 10, 2009 | 14.99 | 15.33 | 14.26 | 14.41 | 5,722,701 | -0.70(-4.65%) |
Feb 09, 2009 | 14.78 | 15.33 | 14.48 | 15.11 | 6,913,984 | +0.29(+1.96%) |
Feb 06, 2009 | 14.14 | 14.94 | 14.12 | 14.82 | 10,318,964 | +0.71(+5.04%) |
Feb 05, 2009 | 14.01 | 14.97 | 13.53 | 14.11 | 19,623,534 | -0.33(-2.27%) |
Feb 04, 2009 | 15.61 | 15.78 | 14.25 | 14.43 | 9,503,248 | -1.10(-7.11%) |
Feb 03, 2009 | 15.52 | 15.76 | 14.98 | 15.54 | 7,505,374 | +0.09(+0.61%) |
Feb 02, 2009 | 15.35 | 16.22 | 15.14 | 15.44 | 8,771,175 | -0.23(-1.49%) |
Jan 30, 2009 | 16.66 | 17.00 | 15.54 | 15.68 | 0 | -1.09(-6.48%) |
Jan 29, 2009 | 17.57 | 17.82 | 16.69 | 16.76 | 2,683,975 | -0.97(-5.49%) |
Jan 28, 2009 | 17.29 | 18.12 | 17.21 | 17.74 | 3,909,765 | +0.90(+5.34%) |
Jan 27, 2009 | 16.90 | 17.19 | 16.32 | 16.84 | 3,936,258 | -0.02(-0.11%) |
Jan 26, 2009 | 17.13 | 17.64 | 16.61 | 16.86 | 5,271,247 | -0.12(-0.72%) |
Jan 23, 2009 | 16.36 | 17.46 | 16.08 | 16.98 | 4,400,523 | +0.23(+1.40%) |
Jan 22, 2009 | 16.57 | 17.30 | 16.32 | 16.75 | 4,923,334 | -0.05(-0.28%) |
Jan 21, 2009 | 16.83 | 16.85 | 15.97 | 16.79 | 5,121,469 | +0.49(+2.98%) |
Jan 20, 2009 | 17.97 | 18.07 | 16.12 | 16.31 | 6,664,422 | -1.77(-9.79%) |
Jan 16, 2009 | 18.21 | 18.57 | 17.49 | 18.07 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 17.60 | 18.48 | 17.14 | 18.08 | 8,862,222 | +0.52(+2.99%) |
Jan 14, 2009 | 18.41 | 18.49 | 17.54 | 17.56 | 6,825,183 | -1.44(-7.59%) |
Jan 13, 2009 | 19.26 | 19.92 | 18.57 | 19.00 | 6,380,858 | -0.36(-1.84%) |
Jan 12, 2009 | 19.56 | 20.01 | 19.06 | 19.36 | 3,794,309 | -0.24(-1.24%) |
Jan 09, 2009 | 20.61 | 20.61 | 19.53 | 19.60 | 4,740,858 | -0.93(-4.51%) |
Jan 08, 2009 | 20.39 | 21.30 | 19.54 | 20.53 | 7,532,171 | +0.40(+2.00%) |
Jan 07, 2009 | 20.56 | 20.66 | 19.78 | 20.12 | 5,626,294 | -0.94(-4.44%) |
Jan 06, 2009 | 20.40 | 21.44 | 19.66 | 21.06 | 6,175,952 | +0.92(+4.55%) |
Jan 05, 2009 | 19.02 | 20.62 | 18.99 | 20.14 | 6,268,400 | +0.95(+4.92%) |
Jan 02, 2009 | 18.42 | 19.36 | 17.99 | 19.20 | 0 | +0.76(+4.11%) |
Jan 01, 2009 | 17.36 | 18.59 | 17.36 | 18.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.36 | 18.59 | 17.36 | 18.44 | 3,458,377 | +0.95(+5.40%) |
Dec 30, 2008 | 16.74 | 17.52 | 16.45 | 17.49 | 4,617,562 | +0.80(+4.76%) |
Dec 29, 2008 | 17.32 | 17.41 | 16.54 | 16.70 | 3,597,911 | -0.77(-4.39%) |
Dec 26, 2008 | 17.05 | 17.57 | 16.85 | 17.47 | 2,035,873 | +0.22(+1.30%) |
Dec 24, 2008 | 16.91 | 17.50 | 16.81 | 17.24 | 1,392,031 | +0.25(+1.49%) |
Dec 23, 2008 | 17.70 | 17.73 | 16.89 | 16.99 | 4,046,896 | -0.58(-3.30%) |
Dec 22, 2008 | 18.64 | 18.72 | 17.20 | 17.57 | 6,566,021 | -1.08(-5.77%) |
Dec 19, 2008 | 19.58 | 19.66 | 18.40 | 18.65 | 6,139,242 | -0.77(-3.95%) |
Dec 18, 2008 | 20.35 | 20.83 | 19.10 | 19.41 | 5,863,167 | -0.70(-3.49%) |
Dec 17, 2008 | 18.71 | 20.67 | 18.42 | 20.12 | 6,175,588 | +1.14(+6.02%) |
Dec 16, 2008 | 19.03 | 19.10 | 18.23 | 18.97 | 5,379,863 | +0.65(+3.52%) |
Dec 15, 2008 | 19.25 | 19.34 | 17.93 | 18.33 | 4,989,013 | -0.87(-4.53%) |
Dec 12, 2008 | 18.45 | 19.33 | 18.45 | 19.20 | 5,329,902 | -0.04(-0.19%) |
Dec 11, 2008 | 20.39 | 20.57 | 18.88 | 19.24 | 5,876,897 | -1.64(-7.85%) |
Dec 10, 2008 | 19.95 | 21.00 | 19.30 | 20.87 | 4,668,234 | +0.83(+4.16%) |
Dec 09, 2008 | 20.02 | 21.48 | 19.84 | 20.04 | 4,683,199 | -0.38(-1.88%) |
Dec 08, 2008 | 19.54 | 21.28 | 19.44 | 20.42 | 6,711,972 | +1.16(+6.03%) |
Dec 05, 2008 | 18.29 | 19.47 | 17.43 | 19.26 | 6,404,212 | +0.66(+3.52%) |
Dec 04, 2008 | 17.06 | 20.08 | 17.06 | 18.61 | 10,942,185 | +1.29(+7.46%) |
Dec 03, 2008 | 16.33 | 17.47 | 15.75 | 17.32 | 5,181,353 | +1.05(+6.44%) |
Dec 02, 2008 | 15.71 | 16.76 | 15.19 | 16.27 | 5,727,870 | +0.78(+5.02%) |
Dec 01, 2008 | 17.36 | 17.36 | 15.47 | 15.49 | 5,455,429 | -2.28(-12.85%) |
Nov 28, 2008 | 17.59 | 18.02 | 17.54 | 17.78 | 1,792,722 | +0.13(+0.74%) |
Nov 26, 2008 | 15.56 | 18.19 | 15.54 | 17.64 | 5,805,330 | +1.82(+11.47%) |
Nov 25, 2008 | 16.77 | 16.80 | 14.77 | 15.83 | 6,174,512 | -0.66(-4.03%) |
Nov 24, 2008 | 14.46 | 17.08 | 14.09 | 16.49 | 7,597,714 | +2.32(+16.38%) |
Nov 21, 2008 | 13.79 | 14.20 | 13.21 | 14.17 | 8,431,000 | +0.71(+5.29%) |
Nov 20, 2008 | 14.02 | 14.51 | 13.06 | 13.46 | 10,643,562 | -0.78(-5.46%) |
Nov 19, 2008 | 15.37 | 15.65 | 14.12 | 14.24 | 10,499,581 | -1.17(-7.59%) |
Nov 18, 2008 | 15.47 | 16.20 | 14.74 | 15.41 | 6,958,866 | -0.24(-1.55%) |
Nov 17, 2008 | 16.10 | 16.34 | 15.64 | 15.65 | 5,108,969 | -0.51(-3.19%) |
Nov 14, 2008 | 17.07 | 18.37 | 16.08 | 16.17 | 0 | -1.88(-10.43%) |
Nov 13, 2008 | 16.88 | 18.05 | 15.34 | 18.05 | 7,973,257 | +0.66(+3.82%) |
Nov 12, 2008 | 17.84 | 18.16 | 17.22 | 17.38 | 7,515,891 | -0.87(-4.77%) |
Nov 11, 2008 | 18.30 | 18.87 | 17.64 | 18.25 | 5,888,676 | -0.48(-2.55%) |
Nov 10, 2008 | 21.51 | 21.51 | 18.29 | 18.73 | 8,192,030 | -2.24(-10.67%) |
Nov 07, 2008 | 20.72 | 21.62 | 19.85 | 20.97 | 4,351,388 | +0.47(+2.28%) |
Nov 06, 2008 | 20.62 | 22.67 | 20.17 | 20.50 | 10,264,625 | -0.31(-1.48%) |
Nov 05, 2008 | 21.50 | 21.91 | 20.64 | 20.81 | 4,931,210 | -0.89(-4.10%) |
Nov 04, 2008 | 21.68 | 22.25 | 21.28 | 21.70 | 3,989,559 | +0.56(+2.66%) |
Nov 03, 2008 | 22.28 | 22.41 | 20.86 | 21.14 | 4,656,720 | -1.25(-5.60%) |
Oct 31, 2008 | 20.17 | 22.89 | 20.08 | 22.39 | 8,468,893 | +2.27(+11.31%) |
Oct 30, 2008 | 20.51 | 21.06 | 19.61 | 20.12 | 5,270,575 | +0.30(+1.51%) |
Oct 29, 2008 | 19.98 | 21.09 | 18.33 | 19.82 | 7,369,205 | +0.76(+3.98%) |
Oct 28, 2008 | 18.41 | 19.21 | 17.31 | 19.06 | 8,006,351 | +1.49(+8.47%) |
Oct 27, 2008 | 17.33 | 18.69 | 17.33 | 17.57 | 5,955,478 | -0.12(-0.69%) |
Oct 24, 2008 | 17.32 | 18.29 | 16.89 | 17.69 | 7,021,418 | -0.56(-3.08%) |
Oct 23, 2008 | 18.87 | 18.99 | 16.88 | 18.25 | 8,581,532 | -0.76(-3.99%) |
Oct 22, 2008 | 19.60 | 19.88 | 18.26 | 19.01 | 5,456,598 | -1.25(-6.15%) |
Oct 21, 2008 | 20.50 | 21.18 | 20.12 | 20.26 | 5,417,448 | -0.24(-1.19%) |
Oct 20, 2008 | 20.13 | 20.56 | 19.82 | 20.50 | 5,919,916 | +0.76(+3.84%) |
Oct 17, 2008 | 19.10 | 20.36 | 18.91 | 19.74 | 6,117,519 | +0.07(+0.33%) |
Oct 16, 2008 | 19.12 | 20.20 | 18.23 | 19.68 | 13,970,857 | -0.24(-1.22%) |
Oct 15, 2008 | 20.59 | 21.26 | 19.89 | 19.92 | 7,228,277 | -1.40(-6.58%) |
Oct 14, 2008 | 22.99 | 23.70 | 20.43 | 21.32 | 6,685,327 | -0.93(-4.16%) |
Oct 13, 2008 | 22.51 | 22.78 | 20.87 | 22.25 | 6,815,784 | +1.08(+5.08%) |
Oct 10, 2008 | 20.12 | 22.47 | 18.33 | 21.17 | 14,888,007 | -0.75(-3.42%) |
Oct 09, 2008 | 25.83 | 25.83 | 21.92 | 21.92 | 10,295,896 | -3.59(-14.06%) |
Oct 08, 2008 | 24.93 | 27.02 | 24.51 | 25.51 | 14,408,004 | -1.41(-5.25%) |
Oct 07, 2008 | 29.81 | 29.81 | 26.90 | 26.92 | 8,268,962 | -2.09(-7.20%) |
Oct 06, 2008 | 28.38 | 29.21 | 27.02 | 29.01 | 9,790,986 | -0.36(-1.21%) |
Oct 03, 2008 | 31.20 | 31.47 | 29.36 | 29.36 | 0 | -1.34(-4.36%) |
Oct 02, 2008 | 30.65 | 31.24 | 30.30 | 30.70 | 8,228,439 | -0.39(-1.26%) |
Oct 01, 2008 | 31.06 | 31.57 | 30.28 | 31.10 | 5,883,654 | -0.11(-0.36%) |
Sep 30, 2008 | 31.10 | 31.54 | 30.04 | 31.21 | 5,505,657 | +0.28(+0.91%) |
Sep 29, 2008 | 33.07 | 33.12 | 29.88 | 30.93 | 7,888,861 | -2.30(-6.93%) |
Sep 26, 2008 | 32.20 | 33.27 | 31.83 | 33.23 | 0 | -0.37(-1.11%) |
Sep 25, 2008 | 32.82 | 34.12 | 32.53 | 33.60 | 6,524,766 | +0.03(+0.08%) |
Sep 24, 2008 | 33.71 | 34.65 | 33.29 | 33.58 | 5,851,757 | +0.02(+0.06%) |
Sep 23, 2008 | 33.78 | 34.61 | 33.24 | 33.56 | 5,497,176 | -0.31(-0.91%) |
Sep 22, 2008 | 35.64 | 35.64 | 33.53 | 33.87 | 5,928,378 | -1.81(-5.06%) |
Sep 19, 2008 | 38.42 | 38.96 | 35.60 | 35.67 | 0 | +0.03(+0.08%) |
Sep 18, 2008 | 35.02 | 35.69 | 33.43 | 35.64 | 12,804,909 | +0.91(+2.61%) |
Sep 17, 2008 | 36.86 | 36.95 | 34.27 | 34.74 | 9,710,425 | -3.03(-8.03%) |
Sep 16, 2008 | 36.50 | 38.44 | 36.13 | 37.77 | 10,434,609 | +0.07(+0.20%) |
Sep 15, 2008 | 37.46 | 38.96 | 37.17 | 37.69 | 9,428,018 | -1.09(-2.80%) |
Sep 12, 2008 | 39.63 | 40.05 | 37.98 | 38.78 | 8,381,285 | -1.68(-4.14%) |
Sep 11, 2008 | 38.43 | 40.46 | 37.85 | 40.46 | 7,713,950 | +1.17(+2.98%) |
Sep 10, 2008 | 38.62 | 39.76 | 38.08 | 39.29 | 6,959,778 | +0.97(+2.54%) |
Sep 09, 2008 | 40.37 | 41.37 | 38.07 | 38.31 | 10,249,050 | -2.21(-5.45%) |
Sep 08, 2008 | 40.28 | 41.03 | 38.71 | 40.52 | 7,934,226 | +2.34(+6.13%) |
Sep 05, 2008 | 36.49 | 38.18 | 36.10 | 38.18 | 0 | +1.14(+3.08%) |
Sep 04, 2008 | 38.73 | 39.18 | 36.88 | 37.04 | 7,167,947 | -1.94(-4.97%) |
Sep 03, 2008 | 38.21 | 39.51 | 37.60 | 38.98 | 7,937,841 | +0.95(+2.49%) |
Sep 02, 2008 | 37.35 | 38.95 | 37.32 | 38.03 | 8,031,906 | +1.55(+4.26%) |
Aug 29, 2008 | 36.18 | 37.01 | 35.91 | 36.48 | 0 | -0.07(-0.18%) |
Aug 28, 2008 | 35.58 | 36.54 | 35.30 | 36.54 | 3,868,082 | +1.16(+3.28%) |
Aug 27, 2008 | 34.88 | 35.54 | 34.63 | 35.38 | 2,935,251 | +0.36(+1.02%) |
Aug 26, 2008 | 34.59 | 35.04 | 33.66 | 35.03 | 3,333,398 | +0.57(+1.66%) |
Aug 25, 2008 | 35.34 | 35.65 | 34.30 | 34.46 | 2,925,072 | -1.41(-3.94%) |
Aug 22, 2008 | 34.79 | 36.10 | 34.76 | 35.87 | 0 | +1.45(+4.22%) |
Aug 21, 2008 | 33.46 | 34.43 | 33.24 | 34.42 | 4,393,171 | +0.41(+1.21%) |
Aug 20, 2008 | 34.67 | 35.34 | 33.70 | 34.01 | 6,411,821 | -1.06(-3.02%) |
Aug 19, 2008 | 35.99 | 36.23 | 34.22 | 35.06 | 5,958,999 | -1.31(-3.60%) |
Aug 18, 2008 | 37.54 | 37.83 | 35.98 | 36.37 | 7,572,209 | -1.01(-2.70%) |
Aug 15, 2008 | 34.68 | 37.47 | 34.68 | 37.39 | 0 | +2.91(+8.44%) |
Aug 14, 2008 | 33.15 | 35.28 | 32.79 | 34.47 | 6,393,223 | +1.23(+3.69%) |
Aug 13, 2008 | 33.73 | 34.02 | 32.71 | 33.25 | 6,962,842 | -0.51(-1.52%) |
Aug 12, 2008 | 34.96 | 35.61 | 33.49 | 33.76 | 5,040,922 | -1.34(-3.81%) |
Aug 11, 2008 | 33.02 | 36.52 | 32.94 | 35.10 | 8,546,608 | +1.64(+4.89%) |
Aug 08, 2008 | 31.24 | 34.01 | 30.93 | 33.46 | 9,810,935 | +2.08(+6.62%) |
Aug 07, 2008 | 31.42 | 32.44 | 31.10 | 31.39 | 12,794,488 | +1.81(+6.11%) |
Aug 06, 2008 | 29.42 | 29.69 | 28.64 | 29.58 | 6,426,301 | +0.05(+0.16%) |
Aug 05, 2008 | 27.96 | 29.92 | 27.93 | 29.53 | 7,735,716 | +1.87(+6.77%) |
Aug 04, 2008 | 27.80 | 28.08 | 27.19 | 27.66 | 5,323,877 | -0.61(-2.15%) |
Aug 01, 2008 | 29.04 | 29.11 | 27.94 | 28.27 | 6,378,865 | -0.59(-2.04%) |
Jul 31, 2008 | 28.98 | 29.44 | 28.67 | 28.86 | 5,259,210 | -0.49(-1.66%) |
Jul 30, 2008 | 29.66 | 30.28 | 28.62 | 29.34 | 4,929,839 | +0.00(+0.00%) |
Jul 29, 2008 | 29.34 | 29.35 | 28.14 | 29.34 | 5,618,848 | +0.95(+3.33%) |
Jul 28, 2008 | 28.89 | 29.49 | 28.24 | 28.40 | 4,006,945 | -0.51(-1.75%) |
Jul 25, 2008 | 29.05 | 29.72 | 28.64 | 28.91 | 4,302,435 | +0.00(+0.00%) |
Jul 24, 2008 | 30.52 | 30.73 | 28.86 | 28.91 | 3,907,676 | -1.45(-4.78%) |
Jul 23, 2008 | 28.88 | 31.69 | 28.69 | 30.36 | 5,846,377 | +0.88(+2.99%) |
Jul 22, 2008 | 28.51 | 29.53 | 28.03 | 29.48 | 7,262,937 | +0.67(+2.34%) |
Jul 21, 2008 | 29.85 | 30.22 | 28.77 | 28.80 | 3,431,295 | -0.88(-2.96%) |
Jul 18, 2008 | 30.61 | 30.67 | 29.34 | 29.68 | 6,028,084 | -0.32(-1.06%) |
Jul 17, 2008 | 28.68 | 30.00 | 27.32 | 30.00 | 8,695,079 | +1.97(+7.01%) |
Jul 16, 2008 | 26.68 | 28.18 | 26.41 | 28.03 | 11,210,310 | +1.45(+5.46%) |
Jul 15, 2008 | 27.35 | 27.63 | 25.88 | 26.58 | 11,062,267 | -1.00(-3.63%) |
Jul 14, 2008 | 29.24 | 29.55 | 27.50 | 27.59 | 7,277,745 | -1.20(-4.16%) |
Jul 11, 2008 | 29.29 | 29.64 | 28.07 | 28.78 | 8,710,141 | -1.10(-3.70%) |
Jul 10, 2008 | 32.27 | 32.27 | 29.57 | 29.89 | 11,760,256 | -3.36(-10.11%) |
Jul 09, 2008 | 35.24 | 35.31 | 33.17 | 33.25 | 6,291,541 | -2.16(-6.11%) |
Jul 08, 2008 | 34.73 | 35.56 | 33.76 | 35.41 | 7,298,422 | +0.50(+1.42%) |
Jul 07, 2008 | 35.17 | 35.53 | 34.18 | 34.91 | 6,344,865 | +0.57(+1.66%) |
Jul 04, 2008 | 35.03 | 35.03 | 33.59 | 34.34 | 3,551,314 | +0.00(+0.00%) |
Jul 03, 2008 | 35.03 | 35.03 | 33.59 | 34.34 | 3,551,314 | +0.66(+1.97%) |
Jul 02, 2008 | 33.82 | 35.09 | 33.68 | 33.68 | 5,552,028 | -0.07(-0.22%) |
Jul 01, 2008 | 33.59 | 33.87 | 32.67 | 33.75 | 5,842,233 | -0.22(-0.63%) |
Jun 30, 2008 | 34.47 | 35.31 | 33.80 | 33.97 | 4,954,066 | -0.51(-1.47%) |
Jun 27, 2008 | 33.65 | 34.51 | 33.38 | 34.47 | 7,878,767 | +0.80(+2.36%) |
Jun 26, 2008 | 34.52 | 34.63 | 33.68 | 33.68 | 6,044,456 | -1.59(-4.51%) |
Jun 25, 2008 | 34.64 | 36.69 | 34.42 | 35.27 | 7,865,192 | +0.75(+2.17%) |
Jun 24, 2008 | 34.82 | 35.83 | 33.88 | 34.52 | 7,034,161 | -0.44(-1.26%) |
Jun 23, 2008 | 35.52 | 36.03 | 34.61 | 34.96 | 7,132,297 | +0.44(+1.27%) |
Jun 20, 2008 | 34.63 | 34.84 | 34.02 | 34.52 | 6,420,967 | -0.35(-0.99%) |
Jun 19, 2008 | 34.37 | 35.19 | 34.37 | 34.87 | 6,593,044 | +0.50(+1.44%) |
Jun 18, 2008 | 35.88 | 35.92 | 34.26 | 34.37 | 7,735,195 | -1.81(-4.99%) |
Jun 17, 2008 | 36.97 | 37.01 | 35.99 | 36.18 | 3,652,705 | -0.45(-1.23%) |
Jun 16, 2008 | 36.77 | 37.24 | 36.14 | 36.63 | 5,739,097 | -0.32(-0.86%) |
Jun 13, 2008 | 35.96 | 37.20 | 35.96 | 36.95 | 5,074,695 | +1.21(+3.38%) |
Jun 12, 2008 | 35.25 | 36.64 | 35.25 | 35.74 | 4,583,009 | +0.70(+2.00%) |
Jun 11, 2008 | 35.68 | 36.04 | 34.99 | 35.04 | 5,685,667 | -0.70(-1.96%) |
Jun 10, 2008 | 35.36 | 36.08 | 34.90 | 35.74 | 6,278,281 | +0.08(+0.24%) |
Jun 09, 2008 | 36.27 | 36.27 | 35.10 | 35.65 | 5,741,607 | -0.45(-1.24%) |
Jun 06, 2008 | 37.38 | 37.38 | 36.04 | 36.10 | 6,805,924 | -1.86(-4.91%) |
Jun 05, 2008 | 37.10 | 38.43 | 37.06 | 37.97 | 6,818,713 | +1.12(+3.05%) |
Jun 04, 2008 | 37.02 | 37.54 | 36.54 | 36.84 | 5,854,534 | -0.12(-0.33%) |
Jun 03, 2008 | 37.58 | 37.58 | 36.63 | 36.96 | 5,489,392 | -0.33(-0.88%) |
Jun 02, 2008 | 37.58 | 38.04 | 36.90 | 37.29 | 4,598,104 | -0.37(-0.99%) |
May 30, 2008 | 38.43 | 38.66 | 37.62 | 37.67 | 5,681,590 | -1.19(-3.06%) |
May 29, 2008 | 38.84 | 39.31 | 38.41 | 38.86 | 4,208,628 | +0.22(+0.58%) |
May 28, 2008 | 38.53 | 39.48 | 38.08 | 38.63 | 4,110,126 | +0.72(+1.90%) |
May 27, 2008 | 37.63 | 38.52 | 37.27 | 37.91 | 3,841,424 | +0.53(+1.43%) |
May 26, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 4,836,477 | -0.54(-1.43%) |
May 22, 2008 | 38.04 | 38.63 | 37.32 | 37.92 | 4,595,943 | -0.14(-0.37%) |
May 21, 2008 | 39.66 | 39.84 | 37.54 | 38.06 | 5,574,086 | -1.61(-4.06%) |
May 20, 2008 | 41.02 | 41.02 | 39.27 | 39.67 | 4,931,968 | -1.48(-3.59%) |
May 19, 2008 | 42.19 | 42.47 | 40.96 | 41.15 | 4,511,326 | -0.98(-2.33%) |
May 16, 2008 | 42.85 | 42.95 | 41.21 | 42.13 | 7,221,134 | -1.23(-2.83%) |
May 15, 2008 | 42.20 | 43.58 | 40.73 | 43.36 | 9,460,126 | +1.94(+4.68%) |
May 14, 2008 | 41.29 | 42.09 | 41.09 | 41.42 | 3,703,280 | +0.19(+0.45%) |
May 13, 2008 | 41.54 | 41.65 | 40.69 | 41.23 | 3,135,754 | -0.17(-0.41%) |
May 12, 2008 | 40.31 | 41.57 | 40.06 | 41.40 | 2,736,279 | +1.24(+3.08%) |
May 09, 2008 | 40.02 | 40.84 | 39.60 | 40.17 | 2,492,141 | -0.03(-0.07%) |
May 08, 2008 | 41.47 | 41.60 | 39.40 | 40.19 | 6,429,832 | -0.99(-2.41%) |
May 07, 2008 | 41.04 | 42.11 | 40.91 | 41.18 | 5,491,056 | +0.09(+0.22%) |
May 06, 2008 | 40.25 | 41.37 | 39.85 | 41.09 | 4,492,195 | +0.54(+1.34%) |
May 05, 2008 | 42.27 | 42.27 | 40.25 | 40.55 | 4,144,064 | -1.74(-4.12%) |
May 02, 2008 | 41.61 | 42.49 | 41.24 | 42.29 | 5,928,354 | +1.16(+2.82%) |
May 01, 2008 | 39.64 | 41.59 | 39.02 | 41.13 | 6,202,549 | +1.35(+3.39%) |
Apr 30, 2008 | 40.89 | 41.43 | 39.65 | 39.78 | 5,847,456 | -1.10(-2.68%) |
Apr 29, 2008 | 40.62 | 41.63 | 40.15 | 40.88 | 3,059,434 | +0.12(+0.30%) |
Apr 28, 2008 | 40.62 | 41.16 | 39.49 | 40.76 | 3,591,782 | +0.32(+0.79%) |
Apr 25, 2008 | 39.41 | 40.62 | 39.21 | 40.44 | 4,075,728 | +1.15(+2.93%) |
Apr 24, 2008 | 38.33 | 39.78 | 38.14 | 39.29 | 3,260,637 | +1.28(+3.37%) |
Apr 23, 2008 | 37.48 | 38.13 | 36.86 | 38.00 | 3,520,420 | +0.69(+1.86%) |
Apr 22, 2008 | 38.46 | 38.46 | 36.84 | 37.31 | 4,442,671 | -1.24(-3.21%) |
Apr 21, 2008 | 37.54 | 38.74 | 37.21 | 38.55 | 3,550,664 | +0.83(+2.21%) |
Apr 18, 2008 | 36.74 | 37.83 | 36.74 | 37.71 | 3,689,006 | +1.52(+4.19%) |
Apr 17, 2008 | 35.69 | 36.40 | 35.38 | 36.20 | 4,341,296 | +0.45(+1.26%) |
Apr 16, 2008 | 36.52 | 36.97 | 35.40 | 35.75 | 9,132,055 | -1.25(-3.39%) |
Apr 15, 2008 | 36.40 | 37.07 | 36.04 | 37.00 | 3,203,673 | +0.77(+2.12%) |
Apr 14, 2008 | 35.91 | 36.68 | 35.91 | 36.23 | 3,401,992 | +0.24(+0.68%) |
Apr 11, 2008 | 37.18 | 37.49 | 35.80 | 35.99 | 4,230,899 | -1.52(-4.04%) |
Apr 10, 2008 | 36.06 | 37.88 | 36.06 | 37.51 | 5,105,059 | +1.08(+2.95%) |
Apr 09, 2008 | 37.77 | 38.10 | 35.97 | 36.43 | 4,807,501 | -1.39(-3.66%) |
Apr 08, 2008 | 37.25 | 38.27 | 37.17 | 37.82 | 4,385,451 | +0.13(+0.35%) |
Apr 07, 2008 | 37.81 | 38.24 | 37.30 | 37.69 | 3,531,918 | +0.07(+0.20%) |
Apr 04, 2008 | 37.29 | 38.34 | 36.88 | 37.61 | 5,124,006 | -0.11(-0.30%) |
Apr 03, 2008 | 38.06 | 38.06 | 37.34 | 37.72 | 7,375,920 | -0.57(-1.49%) |
Apr 02, 2008 | 37.72 | 38.79 | 37.44 | 38.29 | 8,200,575 | +0.74(+1.97%) |
Apr 01, 2008 | 35.47 | 37.88 | 35.47 | 37.55 | 6,600,203 | +2.26(+6.39%) |
Mar 31, 2008 | 35.01 | 35.64 | 34.68 | 35.30 | 6,632,341 | +0.22(+0.61%) |
Mar 28, 2008 | 32.99 | 35.72 | 32.76 | 35.08 | 22,593,506 | -2.85(-7.50%) |
Mar 27, 2008 | 39.31 | 40.08 | 37.90 | 37.93 | 4,268,657 | -1.09(-2.78%) |
Mar 26, 2008 | 40.64 | 40.79 | 38.52 | 39.01 | 5,505,771 | -1.92(-4.69%) |
Mar 25, 2008 | 40.86 | 41.32 | 39.56 | 40.93 | 4,846,411 | +0.06(+0.14%) |
Mar 24, 2008 | 39.67 | 42.37 | 39.61 | 40.88 | 6,360,290 | +1.45(+3.68%) |
Mar 21, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,326,905 | +2.91(+7.97%) |
Mar 19, 2008 | 37.44 | 38.09 | 36.37 | 36.52 | 6,624,982 | -0.81(-2.18%) |
Mar 18, 2008 | 35.84 | 37.44 | 35.84 | 37.33 | 6,049,178 | +2.17(+6.18%) |
Mar 17, 2008 | 35.34 | 35.84 | 33.88 | 35.16 | 5,067,192 | -1.07(-2.95%) |
Mar 14, 2008 | 37.51 | 37.80 | 35.79 | 36.22 | 6,541,982 | -0.92(-2.47%) |
Mar 13, 2008 | 36.65 | 37.39 | 35.10 | 37.14 | 10,199,780 | -0.09(-0.25%) |
Mar 12, 2008 | 38.27 | 38.56 | 37.11 | 37.24 | 6,068,136 | -0.88(-2.31%) |
Mar 11, 2008 | 38.86 | 39.44 | 36.69 | 38.12 | 8,786,824 | +0.28(+0.74%) |
Mar 10, 2008 | 38.86 | 39.50 | 37.59 | 37.83 | 6,702,136 | -0.54(-1.41%) |
Mar 07, 2008 | 39.63 | 40.44 | 38.25 | 38.38 | 9,408,333 | -1.66(-4.14%) |
Mar 06, 2008 | 43.68 | 43.68 | 39.93 | 40.03 | 12,492,129 | -5.00(-11.10%) |
Mar 05, 2008 | 44.62 | 46.04 | 44.19 | 45.03 | 6,712,720 | +0.83(+1.88%) |
Mar 04, 2008 | 43.51 | 44.38 | 43.09 | 44.20 | 4,589,003 | +0.20(+0.45%) |