Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.75 | 11.85 | 10.24 | 10.40 | 0 | -1.18(-10.15%) |
Jan 29, 2009 | 13.67 | 13.67 | 11.37 | 11.57 | 10,443,817 | -2.61(-18.41%) |
Jan 28, 2009 | 12.88 | 14.35 | 12.73 | 14.18 | 9,466,194 | +2.54(+21.77%) |
Jan 27, 2009 | 11.21 | 11.68 | 10.98 | 11.65 | 5,744,643 | +0.70(+6.40%) |
Jan 26, 2009 | 11.39 | 11.76 | 10.53 | 10.95 | 6,273,808 | -0.23(-2.03%) |
Jan 23, 2009 | 9.860 | 11.52 | 9.056 | 11.17 | 7,864,068 | +0.88(+8.55%) |
Jan 22, 2009 | 11.12 | 11.12 | 10.08 | 10.29 | 9,555,695 | -1.16(-10.14%) |
Jan 21, 2009 | 10.79 | 11.61 | 10.42 | 11.45 | 11,691,917 | +1.37(+13.56%) |
Jan 20, 2009 | 12.02 | 12.37 | 9.950 | 10.09 | 10,445,531 | -2.43(-19.38%) |
Jan 16, 2009 | 12.76 | 13.42 | 12.04 | 12.51 | 0 | +0.23(+1.85%) |
Jan 15, 2009 | 12.16 | 13.19 | 11.10 | 12.29 | 8,569,324 | -0.08(-0.67%) |
Jan 14, 2009 | 13.21 | 13.21 | 11.94 | 12.37 | 10,420,220 | -1.41(-10.22%) |
Jan 13, 2009 | 11.83 | 13.89 | 11.81 | 13.78 | 10,309,272 | +1.76(+14.64%) |
Jan 12, 2009 | 13.76 | 13.77 | 11.82 | 12.02 | 7,776,247 | -1.79(-12.98%) |
Jan 09, 2009 | 14.34 | 14.62 | 13.61 | 13.81 | 5,206,672 | +0.01(+0.10%) |
Jan 08, 2009 | 14.46 | 14.86 | 13.67 | 13.80 | 9,106,856 | -0.78(-5.37%) |
Jan 07, 2009 | 16.66 | 16.86 | 14.47 | 14.58 | 9,295,035 | -2.60(-15.15%) |
Jan 06, 2009 | 15.13 | 17.58 | 15.13 | 17.19 | 10,196,248 | +2.20(+14.67%) |
Jan 05, 2009 | 13.46 | 15.12 | 13.46 | 14.99 | 7,337,455 | +1.28(+9.32%) |
Jan 02, 2009 | 12.91 | 13.87 | 12.60 | 13.71 | 0 | +0.76(+5.89%) |
Jan 01, 2009 | 12.24 | 13.08 | 12.10 | 12.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.24 | 13.08 | 12.10 | 12.95 | 4,190,697 | +0.34(+2.73%) |
Dec 30, 2008 | 11.34 | 12.66 | 11.32 | 12.60 | 4,679,052 | +1.33(+11.83%) |
Dec 29, 2008 | 11.68 | 11.68 | 10.85 | 11.27 | 2,842,290 | -0.28(-2.44%) |
Dec 26, 2008 | 11.23 | 11.64 | 11.10 | 11.55 | 2,883,617 | +0.32(+2.81%) |
Dec 24, 2008 | 11.38 | 11.38 | 10.90 | 11.23 | 1,515,169 | +0.12(+1.05%) |
Dec 23, 2008 | 11.64 | 12.12 | 10.93 | 11.12 | 4,749,590 | -0.21(-1.88%) |
Dec 22, 2008 | 13.09 | 13.09 | 11.17 | 11.33 | 5,656,725 | -1.72(-13.21%) |
Dec 19, 2008 | 12.66 | 13.25 | 11.15 | 13.06 | 7,910,435 | +0.63(+5.03%) |
Dec 18, 2008 | 12.37 | 13.46 | 12.06 | 12.43 | 10,203,985 | +0.22(+1.80%) |
Dec 17, 2008 | 11.70 | 12.37 | 11.17 | 12.21 | 8,666,991 | +0.07(+0.57%) |
Dec 16, 2008 | 11.34 | 12.20 | 10.95 | 12.14 | 8,151,528 | +1.43(+13.34%) |
Dec 15, 2008 | 11.90 | 12.31 | 10.51 | 10.71 | 5,140,100 | -1.20(-10.09%) |
Dec 12, 2008 | 11.23 | 12.37 | 10.85 | 11.91 | 7,146,838 | +0.21(+1.82%) |
Dec 11, 2008 | 11.25 | 12.37 | 10.73 | 11.70 | 10,065,046 | +0.18(+1.55%) |
Dec 10, 2008 | 11.34 | 12.04 | 10.71 | 11.52 | 9,512,033 | +0.51(+4.62%) |
Dec 09, 2008 | 11.24 | 12.46 | 10.82 | 11.01 | 8,122,634 | -0.23(-2.02%) |
Dec 08, 2008 | 12.37 | 13.70 | 10.90 | 11.24 | 14,933,123 | -0.69(-5.76%) |
Dec 05, 2008 | 8.603 | 12.07 | 8.246 | 11.93 | 19,197,046 | +3.54(+42.18%) |
Dec 04, 2008 | 8.301 | 9.111 | 7.991 | 8.390 | 7,408,064 | -0.09(-1.05%) |
Dec 03, 2008 | 7.854 | 9.098 | 7.696 | 8.479 | 8,834,885 | +0.31(+3.78%) |
Dec 02, 2008 | 8.424 | 8.514 | 7.153 | 8.170 | 10,873,680 | +0.03(+0.34%) |
Dec 01, 2008 | 8.843 | 9.173 | 8.088 | 8.143 | 13,899,651 | -1.29(-13.69%) |
Nov 28, 2008 | 7.868 | 9.510 | 7.806 | 9.434 | 6,210,246 | +1.48(+18.57%) |
Nov 26, 2008 | 6.782 | 8.033 | 6.349 | 7.957 | 14,018,163 | +1.02(+14.65%) |
Nov 25, 2008 | 5.037 | 7.126 | 4.954 | 6.940 | 18,130,550 | +2.11(+43.67%) |
Nov 24, 2008 | 4.886 | 4.982 | 4.247 | 4.831 | 19,289,112 | +0.46(+10.53%) |
Nov 21, 2008 | 4.095 | 4.439 | 3.443 | 4.370 | 21,055,164 | +0.89(+25.44%) |
Nov 20, 2008 | 4.624 | 4.624 | 3.271 | 3.484 | 29,859,866 | -1.54(-30.64%) |
Nov 19, 2008 | 8.204 | 8.273 | 4.741 | 5.023 | 25,804,390 | -3.33(-39.88%) |
Nov 18, 2008 | 8.672 | 8.933 | 7.737 | 8.356 | 8,481,691 | -0.27(-3.11%) |
Nov 17, 2008 | 9.654 | 10.55 | 8.575 | 8.624 | 6,091,916 | -1.24(-12.54%) |
Nov 14, 2008 | 9.957 | 10.65 | 9.450 | 9.860 | 0 | -0.54(-5.16%) |
Nov 13, 2008 | 9.991 | 10.48 | 8.672 | 10.40 | 12,385,485 | +0.56(+5.73%) |
Nov 12, 2008 | 10.93 | 11.37 | 9.709 | 9.833 | 8,335,896 | -1.37(-12.26%) |
Nov 11, 2008 | 12.36 | 12.47 | 10.95 | 11.21 | 6,728,072 | -2.02(-15.27%) |
Nov 10, 2008 | 13.78 | 14.36 | 12.96 | 13.23 | 4,918,748 | -0.36(-2.63%) |
Nov 07, 2008 | 12.96 | 13.63 | 12.46 | 13.58 | 4,532,025 | +1.20(+9.71%) |
Nov 06, 2008 | 13.84 | 14.66 | 12.22 | 12.38 | 6,494,684 | -1.68(-11.97%) |
Nov 05, 2008 | 15.10 | 15.43 | 13.91 | 14.07 | 6,984,867 | -1.61(-10.26%) |
Nov 04, 2008 | 14.09 | 15.87 | 13.81 | 15.67 | 8,115,446 | +2.11(+15.55%) |
Nov 03, 2008 | 11.83 | 13.71 | 11.83 | 13.56 | 8,828,761 | +1.72(+14.50%) |
Oct 31, 2008 | 12.07 | 12.40 | 11.23 | 11.85 | 7,994,008 | -0.32(-2.65%) |
Oct 30, 2008 | 14.75 | 14.75 | 11.87 | 12.17 | 7,231,505 | -1.92(-13.61%) |
Oct 29, 2008 | 13.91 | 15.22 | 12.43 | 14.09 | 6,888,182 | -0.08(-0.53%) |
Oct 28, 2008 | 13.64 | 14.16 | 12.37 | 14.16 | 8,490,845 | +1.26(+9.80%) |
Oct 27, 2008 | 14.76 | 14.76 | 12.90 | 12.90 | 4,331,869 | -1.53(-10.58%) |
Oct 24, 2008 | 12.19 | 15.56 | 12.19 | 14.42 | 8,278,575 | +0.30(+2.09%) |
Oct 23, 2008 | 14.57 | 15.96 | 13.23 | 14.13 | 5,864,473 | -0.31(-2.14%) |
Oct 22, 2008 | 16.49 | 16.49 | 14.13 | 14.44 | 4,549,621 | -2.89(-16.69%) |
Oct 21, 2008 | 17.10 | 18.16 | 16.84 | 17.33 | 3,631,460 | -0.56(-3.11%) |
Oct 20, 2008 | 16.07 | 17.99 | 15.21 | 17.89 | 7,081,393 | +2.02(+12.73%) |
Oct 17, 2008 | 15.72 | 17.24 | 15.17 | 15.87 | 11,633,847 | -0.26(-1.62%) |
Oct 16, 2008 | 20.26 | 20.26 | 14.53 | 16.13 | 12,046,280 | -2.90(-15.24%) |
Oct 15, 2008 | 19.18 | 20.66 | 18.86 | 19.03 | 5,576,000 | -1.83(-8.79%) |
Oct 14, 2008 | 18.61 | 21.47 | 18.61 | 20.86 | 9,291,504 | +2.73(+15.09%) |
Oct 13, 2008 | 17.82 | 18.18 | 16.18 | 18.13 | 8,421,069 | +1.67(+10.15%) |
Oct 10, 2008 | 11.90 | 16.79 | 10.76 | 16.46 | 0 | +3.88(+30.80%) |
Oct 09, 2008 | 19.02 | 19.73 | 9.194 | 12.58 | 19,968,944 | -6.64(-34.54%) |
Oct 08, 2008 | 20.46 | 21.27 | 17.65 | 19.22 | 7,939,006 | -2.06(-9.69%) |
Oct 07, 2008 | 23.46 | 23.82 | 21.27 | 21.28 | 7,314,672 | -1.81(-7.83%) |
Oct 06, 2008 | 26.96 | 27.49 | 20.61 | 23.09 | 6,513,377 | -3.87(-14.35%) |
Oct 03, 2008 | 29.20 | 31.26 | 26.77 | 26.96 | 0 | -0.74(-2.65%) |
Oct 02, 2008 | 28.29 | 28.96 | 26.83 | 27.69 | 5,481,017 | -0.63(-2.21%) |
Oct 01, 2008 | 29.35 | 29.60 | 26.61 | 28.32 | 5,038,073 | -1.10(-3.74%) |
Sep 30, 2008 | 29.75 | 31.61 | 27.37 | 29.42 | 5,061,528 | +0.42(+1.45%) |
Sep 29, 2008 | 36.42 | 36.42 | 27.97 | 29.00 | 4,430,797 | -4.67(-13.88%) |
Sep 26, 2008 | 33.11 | 35.31 | 32.47 | 33.67 | 0 | +0.55(+1.66%) |
Sep 25, 2008 | 31.95 | 34.23 | 31.95 | 33.12 | 1,951,985 | +1.37(+4.33%) |
Sep 24, 2008 | 32.07 | 33.88 | 31.62 | 31.75 | 3,287,820 | -0.96(-2.94%) |
Sep 23, 2008 | 33.00 | 34.35 | 31.81 | 32.71 | 2,175,634 | -0.54(-1.63%) |
Sep 22, 2008 | 36.85 | 37.72 | 33.02 | 33.25 | 2,352,323 | -4.47(-11.86%) |
Sep 19, 2008 | 37.81 | 41.22 | 34.40 | 37.72 | 0 | +1.99(+5.58%) |
Sep 18, 2008 | 29.94 | 35.73 | 27.95 | 35.73 | 14,237,024 | +6.40(+21.84%) |
Sep 17, 2008 | 33.64 | 34.08 | 29.22 | 29.33 | 8,221,391 | -5.42(-15.60%) |
Sep 16, 2008 | 32.54 | 34.78 | 32.52 | 34.75 | 7,782,997 | +1.01(+2.99%) |
Sep 15, 2008 | 32.08 | 36.16 | 32.08 | 33.74 | 5,657,741 | -1.92(-5.40%) |
Sep 12, 2008 | 34.35 | 35.77 | 34.35 | 35.66 | 4,212,186 | +0.66(+1.88%) |
Sep 11, 2008 | 33.56 | 35.09 | 33.44 | 35.00 | 3,673,480 | +0.28(+0.81%) |
Sep 10, 2008 | 34.25 | 35.40 | 33.81 | 34.72 | 3,693,359 | +0.49(+1.45%) |
Sep 09, 2008 | 36.54 | 36.89 | 34.23 | 34.23 | 4,059,813 | -2.54(-6.90%) |
Sep 08, 2008 | 36.91 | 37.61 | 35.42 | 36.76 | 5,242,273 | +1.92(+5.52%) |
Sep 05, 2008 | 33.75 | 34.94 | 33.54 | 34.84 | 0 | +0.84(+2.47%) |
Sep 04, 2008 | 35.19 | 35.53 | 33.91 | 34.00 | 3,090,496 | -1.66(-4.64%) |
Sep 03, 2008 | 35.33 | 35.73 | 34.82 | 35.66 | 2,693,387 | +0.26(+0.74%) |
Sep 02, 2008 | 36.49 | 36.49 | 34.84 | 35.39 | 2,604,795 | +0.52(+1.48%) |
Aug 29, 2008 | 34.95 | 35.45 | 34.77 | 34.88 | 0 | -0.49(-1.38%) |
Aug 28, 2008 | 34.29 | 35.43 | 34.21 | 35.37 | 2,683,653 | +1.44(+4.23%) |
Aug 27, 2008 | 33.25 | 34.03 | 32.81 | 33.93 | 2,209,716 | +0.65(+1.96%) |
Aug 26, 2008 | 33.19 | 33.48 | 32.80 | 33.28 | 2,717,324 | +0.17(+0.52%) |
Aug 25, 2008 | 34.14 | 34.17 | 33.04 | 33.11 | 1,862,394 | -0.98(-2.86%) |
Aug 22, 2008 | 33.44 | 34.14 | 33.29 | 34.08 | 0 | +1.09(+3.29%) |
Aug 21, 2008 | 32.80 | 33.44 | 32.48 | 33.00 | 3,233,746 | -0.23(-0.70%) |
Aug 20, 2008 | 33.03 | 33.27 | 32.30 | 33.23 | 2,864,988 | +0.32(+0.98%) |
Aug 19, 2008 | 32.90 | 33.22 | 32.58 | 32.91 | 2,608,017 | -0.49(-1.48%) |
Aug 18, 2008 | 34.21 | 34.80 | 33.18 | 33.40 | 2,133,849 | -1.21(-3.49%) |
Aug 15, 2008 | 34.19 | 34.83 | 33.95 | 34.61 | 0 | +0.67(+1.98%) |
Aug 14, 2008 | 32.64 | 34.25 | 32.64 | 33.94 | 2,369,308 | +0.90(+2.72%) |
Aug 13, 2008 | 33.39 | 33.53 | 32.63 | 33.04 | 2,780,838 | -0.61(-1.82%) |
Aug 12, 2008 | 34.36 | 34.42 | 33.50 | 33.65 | 2,653,427 | -0.96(-2.78%) |
Aug 11, 2008 | 34.14 | 35.22 | 33.90 | 34.61 | 2,850,743 | +0.07(+0.20%) |
Aug 08, 2008 | 33.09 | 34.70 | 33.00 | 34.54 | 2,796,213 | +1.51(+4.58%) |
Aug 07, 2008 | 33.95 | 34.14 | 32.75 | 33.03 | 4,557,448 | -1.38(-4.01%) |
Aug 06, 2008 | 34.71 | 34.89 | 34.15 | 34.41 | 2,978,082 | -0.31(-0.89%) |
Aug 05, 2008 | 33.48 | 34.78 | 33.35 | 34.72 | 3,529,276 | +1.77(+5.36%) |
Aug 04, 2008 | 32.65 | 33.28 | 32.34 | 32.96 | 2,602,762 | +0.36(+1.12%) |
Aug 01, 2008 | 32.98 | 33.08 | 32.01 | 32.59 | 2,558,142 | -0.19(-0.57%) |
Jul 31, 2008 | 32.51 | 33.52 | 32.51 | 32.78 | 3,638,391 | -0.21(-0.63%) |
Jul 30, 2008 | 30.92 | 33.20 | 30.92 | 32.98 | 5,492,896 | +0.79(+2.45%) |
Jul 29, 2008 | 32.19 | 32.23 | 30.17 | 32.19 | 5,069,698 | +2.22(+7.40%) |
Jul 28, 2008 | 30.86 | 31.32 | 29.97 | 29.97 | 3,249,329 | -0.96(-3.11%) |
Jul 25, 2008 | 31.36 | 31.65 | 30.53 | 30.93 | 2,671,064 | -0.28(-0.90%) |
Jul 24, 2008 | 32.68 | 32.69 | 31.09 | 31.22 | 3,389,554 | -1.52(-4.64%) |
Jul 23, 2008 | 32.47 | 33.06 | 31.96 | 32.74 | 4,415,136 | +0.27(+0.83%) |
Jul 22, 2008 | 29.77 | 32.47 | 29.73 | 32.47 | 5,303,664 | +2.14(+7.05%) |
Jul 21, 2008 | 30.41 | 30.84 | 30.19 | 30.33 | 3,445,823 | -0.14(-0.45%) |
Jul 18, 2008 | 30.51 | 30.64 | 29.77 | 30.47 | 5,914,291 | -0.07(-0.23%) |
Jul 17, 2008 | 30.15 | 30.92 | 29.58 | 30.54 | 6,642,808 | +0.65(+2.16%) |
Jul 16, 2008 | 28.56 | 30.03 | 28.07 | 29.89 | 6,167,454 | +1.42(+5.00%) |
Jul 15, 2008 | 29.55 | 29.56 | 27.90 | 28.47 | 7,211,966 | -1.31(-4.38%) |
Jul 14, 2008 | 31.42 | 31.83 | 29.72 | 29.77 | 3,800,058 | -1.37(-4.41%) |
Jul 11, 2008 | 30.99 | 31.57 | 30.03 | 31.15 | 5,750,045 | -0.33(-1.05%) |
Jul 10, 2008 | 31.09 | 31.73 | 30.76 | 31.48 | 4,580,931 | +0.20(+0.64%) |
Jul 09, 2008 | 32.08 | 32.47 | 31.18 | 31.28 | 4,059,482 | -1.00(-3.11%) |
Jul 08, 2008 | 30.74 | 32.39 | 30.51 | 32.28 | 3,615,250 | +1.26(+4.05%) |
Jul 07, 2008 | 31.57 | 32.22 | 30.83 | 31.02 | 4,403,494 | -0.46(-1.46%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.30(+0.97%) |
Jul 02, 2008 | 31.89 | 32.49 | 31.15 | 31.18 | 3,426,992 | -0.44(-1.39%) |
Jul 01, 2008 | 30.85 | 31.73 | 30.48 | 31.62 | 3,759,838 | +0.48(+1.54%) |
Jun 30, 2008 | 31.84 | 31.99 | 31.04 | 31.14 | 3,282,668 | -0.69(-2.16%) |
Jun 27, 2008 | 32.16 | 32.63 | 31.46 | 31.83 | 5,374,794 | -0.29(-0.90%) |
Jun 26, 2008 | 32.30 | 33.12 | 32.11 | 32.12 | 3,182,836 | -1.20(-3.59%) |
Jun 25, 2008 | 33.10 | 34.02 | 33.05 | 33.31 | 2,437,552 | +0.22(+0.66%) |
Jun 24, 2008 | 32.68 | 33.53 | 32.47 | 33.09 | 2,993,284 | +0.42(+1.28%) |
Jun 23, 2008 | 33.33 | 33.35 | 32.64 | 32.67 | 2,154,648 | -0.58(-1.74%) |
Jun 20, 2008 | 33.88 | 33.90 | 33.03 | 33.25 | 4,014,664 | -0.86(-2.52%) |
Jun 19, 2008 | 33.88 | 34.19 | 33.35 | 34.11 | 3,200,994 | +0.23(+0.69%) |
Jun 18, 2008 | 34.09 | 34.47 | 33.73 | 33.88 | 2,722,311 | -0.38(-1.10%) |
Jun 17, 2008 | 35.53 | 35.69 | 34.25 | 34.25 | 2,021,284 | -0.94(-2.67%) |
Jun 16, 2008 | 34.67 | 35.47 | 34.54 | 35.20 | 3,158,553 | -0.05(-0.14%) |
Jun 13, 2008 | 35.38 | 35.67 | 34.85 | 35.24 | 2,469,363 | +0.21(+0.59%) |
Jun 12, 2008 | 34.43 | 35.64 | 34.43 | 35.04 | 2,309,846 | +0.65(+1.90%) |
Jun 11, 2008 | 35.55 | 35.61 | 34.31 | 34.38 | 3,102,899 | -1.31(-3.66%) |
Jun 10, 2008 | 35.99 | 36.16 | 35.27 | 35.69 | 3,209,754 | -0.05(-0.15%) |
Jun 09, 2008 | 36.37 | 36.67 | 35.50 | 35.74 | 2,980,650 | -0.41(-1.14%) |
Jun 06, 2008 | 37.38 | 37.64 | 35.99 | 36.16 | 4,363,585 | -1.83(-4.83%) |
Jun 05, 2008 | 37.36 | 38.06 | 37.18 | 37.99 | 2,351,137 | +0.90(+2.43%) |
Jun 04, 2008 | 37.27 | 37.78 | 36.85 | 37.09 | 2,230,966 | -0.22(-0.59%) |
Jun 03, 2008 | 37.39 | 37.78 | 36.91 | 37.31 | 2,246,305 | -0.03(-0.07%) |
Jun 02, 2008 | 37.69 | 37.80 | 36.97 | 37.34 | 1,962,307 | -0.56(-1.49%) |
May 30, 2008 | 38.18 | 38.47 | 37.69 | 37.90 | 2,282,142 | -0.27(-0.70%) |
May 29, 2008 | 38.01 | 38.48 | 37.76 | 38.17 | 3,272,991 | +0.30(+0.80%) |
May 28, 2008 | 38.07 | 38.13 | 37.42 | 37.87 | 2,960,691 | +0.16(+0.42%) |
May 27, 2008 | 37.04 | 37.87 | 37.04 | 37.71 | 3,080,882 | +0.63(+1.71%) |
May 26, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 1,911,711 | -0.54(-1.44%) |
May 22, 2008 | 36.81 | 37.66 | 36.73 | 37.62 | 2,155,479 | +0.76(+2.05%) |
May 21, 2008 | 37.39 | 37.96 | 36.82 | 36.87 | 3,021,552 | -0.86(-2.28%) |
May 20, 2008 | 37.88 | 38.17 | 37.55 | 37.72 | 2,760,485 | -0.48(-1.26%) |
May 19, 2008 | 37.93 | 38.56 | 37.66 | 38.20 | 2,583,252 | +0.34(+0.89%) |
May 16, 2008 | 37.53 | 37.94 | 37.06 | 37.87 | 3,404,972 | +0.28(+0.75%) |
May 15, 2008 | 36.90 | 37.71 | 36.76 | 37.59 | 2,036,697 | +0.54(+1.45%) |
May 14, 2008 | 36.65 | 37.46 | 36.40 | 37.05 | 1,382,647 | +0.65(+1.77%) |
May 13, 2008 | 37.26 | 37.32 | 36.29 | 36.40 | 2,195,366 | -0.80(-2.16%) |
May 12, 2008 | 36.47 | 37.21 | 36.40 | 37.21 | 2,020,425 | +0.87(+2.40%) |
May 09, 2008 | 35.94 | 37.11 | 35.89 | 36.34 | 1,448,384 | +0.06(+0.17%) |
May 08, 2008 | 37.03 | 37.03 | 36.00 | 36.27 | 2,207,035 | -0.53(-1.44%) |
May 07, 2008 | 38.01 | 38.14 | 36.76 | 36.80 | 2,417,802 | -1.37(-3.60%) |
May 06, 2008 | 37.69 | 38.45 | 37.28 | 38.18 | 2,720,819 | +0.25(+0.67%) |
May 05, 2008 | 38.29 | 38.57 | 37.82 | 37.92 | 2,025,676 | -0.78(-2.02%) |
May 02, 2008 | 38.55 | 39.03 | 38.37 | 38.71 | 3,075,152 | +0.58(+1.53%) |
May 01, 2008 | 37.03 | 38.32 | 36.83 | 38.12 | 3,353,825 | +1.18(+3.20%) |
Apr 30, 2008 | 36.04 | 37.64 | 36.04 | 36.94 | 4,441,557 | +0.90(+2.50%) |
Apr 29, 2008 | 35.87 | 36.25 | 35.83 | 36.04 | 2,357,444 | +0.01(+0.02%) |
Apr 28, 2008 | 36.07 | 36.25 | 35.60 | 36.03 | 3,756,911 | +0.10(+0.29%) |
Apr 25, 2008 | 35.88 | 36.00 | 35.36 | 35.93 | 2,771,902 | +0.25(+0.69%) |
Apr 24, 2008 | 34.69 | 35.83 | 34.36 | 35.68 | 3,620,164 | +1.29(+3.76%) |
Apr 23, 2008 | 34.72 | 34.89 | 34.10 | 34.39 | 2,568,176 | -0.71(-2.02%) |
Apr 22, 2008 | 35.55 | 35.61 | 34.81 | 35.10 | 2,224,925 | -0.63(-1.77%) |
Apr 21, 2008 | 36.04 | 36.21 | 35.54 | 35.73 | 1,242,504 | -0.63(-1.74%) |
Apr 18, 2008 | 36.43 | 37.09 | 36.11 | 36.36 | 2,028,431 | +0.47(+1.32%) |
Apr 17, 2008 | 35.46 | 36.09 | 35.22 | 35.89 | 1,478,885 | +0.22(+0.62%) |
Apr 16, 2008 | 34.93 | 35.68 | 34.69 | 35.67 | 2,132,451 | +1.10(+3.18%) |
Apr 15, 2008 | 34.54 | 35.04 | 34.25 | 34.57 | 1,588,955 | +0.19(+0.56%) |
Apr 14, 2008 | 34.98 | 35.15 | 34.21 | 34.38 | 1,540,020 | -0.67(-1.92%) |
Apr 11, 2008 | 35.48 | 35.72 | 35.05 | 35.05 | 2,319,049 | -0.78(-2.19%) |
Apr 10, 2008 | 36.25 | 36.29 | 35.64 | 35.83 | 2,971,425 | -0.47(-1.29%) |
Apr 09, 2008 | 37.44 | 37.44 | 36.25 | 36.30 | 1,667,104 | -0.88(-2.37%) |
Apr 08, 2008 | 37.22 | 37.42 | 36.95 | 37.18 | 1,602,936 | -0.23(-0.61%) |
Apr 07, 2008 | 37.90 | 38.07 | 37.12 | 37.41 | 2,056,224 | -0.47(-1.25%) |
Apr 04, 2008 | 38.09 | 38.35 | 37.52 | 37.88 | 2,263,190 | +0.03(+0.07%) |
Apr 03, 2008 | 37.22 | 38.12 | 37.12 | 37.85 | 2,487,859 | +0.31(+0.82%) |
Apr 02, 2008 | 37.45 | 38.27 | 37.21 | 37.55 | 2,602,428 | +0.18(+0.48%) |
Apr 01, 2008 | 35.91 | 37.44 | 35.91 | 37.37 | 2,318,313 | +1.64(+4.58%) |
Mar 31, 2008 | 35.23 | 36.21 | 34.69 | 35.73 | 2,974,516 | +0.69(+1.96%) |
Mar 28, 2008 | 35.74 | 36.15 | 35.02 | 35.04 | 2,067,868 | -0.54(-1.53%) |
Mar 27, 2008 | 36.10 | 36.35 | 35.33 | 35.59 | 3,604,719 | +0.08(+0.23%) |
Mar 26, 2008 | 36.65 | 36.65 | 35.28 | 35.50 | 2,893,416 | -1.15(-3.15%) |
Mar 25, 2008 | 36.16 | 37.00 | 35.83 | 36.66 | 1,961,521 | +0.32(+0.89%) |
Mar 24, 2008 | 36.61 | 37.35 | 36.23 | 36.34 | 2,724,542 | -0.19(-0.53%) |
Mar 21, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | -0.00(-0.00%) |
Mar 20, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | +2.10(+6.09%) |
Mar 19, 2008 | 34.94 | 35.61 | 34.43 | 34.43 | 3,683,070 | -0.41(-1.16%) |
Mar 18, 2008 | 32.85 | 34.95 | 32.62 | 34.84 | 4,092,577 | +2.82(+8.82%) |
Mar 17, 2008 | 31.92 | 32.63 | 31.36 | 32.01 | 5,732,516 | -0.74(-2.27%) |
Mar 14, 2008 | 34.30 | 34.43 | 32.63 | 32.76 | 3,079,926 | -1.46(-4.28%) |
Mar 13, 2008 | 33.64 | 34.48 | 33.05 | 34.22 | 2,865,056 | +0.04(+0.12%) |
Mar 12, 2008 | 34.86 | 35.54 | 34.11 | 34.18 | 2,642,439 | -0.74(-2.13%) |
Mar 11, 2008 | 34.05 | 35.72 | 33.81 | 34.92 | 6,219,038 | +1.49(+4.46%) |
Mar 10, 2008 | 33.51 | 34.19 | 33.29 | 33.43 | 3,478,501 | +0.07(+0.21%) |
Mar 07, 2008 | 33.07 | 34.12 | 32.71 | 33.36 | 2,556,861 | +0.08(+0.25%) |
Mar 06, 2008 | 34.12 | 34.12 | 33.22 | 33.28 | 2,349,561 | -1.02(-2.97%) |
Mar 05, 2008 | 34.64 | 35.11 | 33.94 | 34.30 | 2,686,510 | -0.29(-0.83%) |
Mar 04, 2008 | 34.16 | 34.71 | 33.70 | 34.58 | 2,398,205 | +0.04(+0.12%) |
Mar 03, 2008 | 35.14 | 35.15 | 34.15 | 34.54 | 3,370,072 | -0.58(-1.64%) |
Feb 29, 2008 | 36.40 | 36.47 | 35.08 | 35.12 | 3,381,444 | -1.64(-4.47%) |
Feb 28, 2008 | 37.48 | 37.48 | 36.69 | 36.76 | 2,288,361 | -1.07(-2.83%) |
Feb 27, 2008 | 37.30 | 38.25 | 37.19 | 37.83 | 1,880,423 | +0.21(+0.55%) |
Feb 26, 2008 | 37.04 | 37.83 | 37.02 | 37.63 | 3,070,836 | +0.30(+0.79%) |
Feb 25, 2008 | 37.00 | 37.57 | 36.34 | 37.33 | 2,721,381 | +0.28(+0.76%) |
Feb 22, 2008 | 36.87 | 37.05 | 35.82 | 37.05 | 3,256,485 | +0.24(+0.65%) |
Feb 21, 2008 | 37.39 | 37.68 | 36.67 | 36.81 | 3,108,090 | -0.45(-1.20%) |
Feb 20, 2008 | 36.49 | 37.52 | 36.36 | 37.26 | 3,717,463 | +0.26(+0.71%) |
Feb 19, 2008 | 37.28 | 37.39 | 36.12 | 37.00 | 3,002,686 | +0.24(+0.65%) |
Feb 18, 2008 | 36.66 | 36.82 | 35.55 | 36.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.66 | 36.82 | 35.55 | 36.76 | 2,727,084 | +0.41(+1.12%) |
Feb 14, 2008 | 36.62 | 36.83 | 36.14 | 36.35 | 3,764,003 | -0.26(-0.71%) |
Feb 13, 2008 | 36.56 | 36.66 | 35.95 | 36.61 | 3,655,074 | +0.52(+1.43%) |
Feb 12, 2008 | 34.45 | 36.40 | 34.45 | 36.10 | 4,570,285 | +1.78(+5.19%) |
Feb 11, 2008 | 35.48 | 35.48 | 33.78 | 34.32 | 5,257,638 | -1.10(-3.10%) |
Feb 08, 2008 | 35.70 | 36.01 | 35.13 | 35.42 | 4,762,337 | -0.84(-2.31%) |
Feb 07, 2008 | 35.70 | 36.27 | 35.33 | 36.25 | 4,669,818 | +0.25(+0.71%) |
Feb 06, 2008 | 35.50 | 36.36 | 35.10 | 36.00 | 4,823,332 | +0.67(+1.91%) |
Feb 05, 2008 | 35.09 | 36.08 | 34.71 | 35.33 | 7,708,205 | -2.67(-7.03%) |
Feb 04, 2008 | 38.34 | 38.47 | 37.85 | 38.00 | 2,723,468 | -0.54(-1.41%) |