Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.06 | 13.06 | 12.05 | 12.16 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.22 | 13.62 | 12.84 | 13.34 | 14,267,212 | +0.65(+5.12%) |
Feb 25, 2009 | 13.08 | 13.15 | 12.15 | 12.69 | 13,813,733 | -0.77(-5.74%) |
Feb 24, 2009 | 12.11 | 13.54 | 11.95 | 13.46 | 13,227,203 | +1.19(+9.71%) |
Feb 23, 2009 | 13.57 | 13.72 | 12.26 | 12.27 | 10,587,926 | -1.05(-7.86%) |
Feb 20, 2009 | 12.86 | 13.59 | 12.47 | 13.32 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.36 | 14.47 | 12.96 | 13.06 | 11,231,496 | -1.20(-8.41%) |
Feb 18, 2009 | 14.18 | 14.44 | 13.64 | 14.26 | 10,818,457 | +0.43(+3.13%) |
Feb 17, 2009 | 14.52 | 14.91 | 13.81 | 13.82 | 12,900,286 | -1.51(-9.84%) |
Feb 13, 2009 | 15.45 | 15.94 | 15.28 | 15.33 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.90 | 15.65 | 14.79 | 15.55 | 9,911,284 | -0.17(-1.10%) |
Feb 11, 2009 | 14.99 | 15.82 | 14.90 | 15.72 | 9,006,365 | +0.89(+5.99%) |
Feb 10, 2009 | 15.95 | 16.12 | 14.75 | 14.84 | 14,328,541 | -1.29(-7.97%) |
Feb 09, 2009 | 16.51 | 16.70 | 15.91 | 16.12 | 7,444,319 | -0.27(-1.67%) |
Feb 06, 2009 | 15.91 | 16.58 | 15.38 | 16.40 | 0 | +0.81(+5.19%) |
Feb 05, 2009 | 15.44 | 16.14 | 15.20 | 15.59 | 10,473,341 | -0.02(-0.14%) |
Feb 04, 2009 | 15.88 | 16.25 | 15.41 | 15.61 | 8,498,822 | -0.20(-1.23%) |
Feb 03, 2009 | 14.99 | 16.08 | 14.93 | 15.80 | 9,627,469 | +0.71(+4.69%) |
Feb 02, 2009 | 15.27 | 15.70 | 14.73 | 15.10 | 12,874,543 | -0.56(-3.55%) |
Jan 30, 2009 | 16.08 | 16.77 | 15.26 | 15.65 | 0 | -1.32(-7.79%) |
Jan 29, 2009 | 17.15 | 18.02 | 16.61 | 16.97 | 21,960,456 | -4.43(-20.72%) |
Jan 28, 2009 | 20.85 | 21.61 | 20.03 | 21.41 | 9,856,231 | +1.75(+8.89%) |
Jan 27, 2009 | 19.02 | 19.69 | 18.68 | 19.66 | 6,747,848 | +0.92(+4.89%) |
Jan 26, 2009 | 19.13 | 19.83 | 18.32 | 18.74 | 7,245,811 | -0.49(-2.55%) |
Jan 23, 2009 | 18.20 | 19.40 | 17.92 | 19.23 | 7,868,542 | +0.15(+0.79%) |
Jan 22, 2009 | 19.72 | 20.01 | 18.60 | 19.08 | 9,909,960 | -1.24(-6.11%) |
Jan 21, 2009 | 19.78 | 20.48 | 18.82 | 20.32 | 10,112,571 | +1.52(+8.11%) |
Jan 20, 2009 | 19.99 | 20.99 | 18.76 | 18.80 | 12,615,226 | -1.98(-9.52%) |
Jan 16, 2009 | 20.89 | 21.41 | 20.27 | 20.78 | 0 | +0.40(+1.95%) |
Jan 15, 2009 | 20.35 | 21.10 | 19.15 | 20.38 | 11,168,191 | +0.06(+0.28%) |
Jan 14, 2009 | 20.71 | 21.02 | 20.12 | 20.32 | 9,407,513 | -1.07(-5.00%) |
Jan 13, 2009 | 21.21 | 21.70 | 20.87 | 21.39 | 8,714,639 | -0.14(-0.64%) |
Jan 12, 2009 | 21.82 | 22.15 | 21.28 | 21.53 | 7,732,574 | -0.18(-0.83%) |
Jan 09, 2009 | 22.36 | 22.53 | 21.60 | 21.71 | 4,681,085 | -0.61(-2.72%) |
Jan 08, 2009 | 21.65 | 22.49 | 21.44 | 22.32 | 5,162,117 | +0.59(+2.69%) |
Jan 07, 2009 | 22.62 | 22.87 | 21.59 | 21.73 | 7,036,870 | -1.34(-5.79%) |
Jan 06, 2009 | 23.06 | 23.56 | 22.72 | 23.07 | 7,302,921 | -0.46(-1.93%) |
Jan 05, 2009 | 23.80 | 24.01 | 22.83 | 23.52 | 7,420,164 | -0.50(-2.07%) |
Jan 02, 2009 | 23.66 | 24.20 | 22.67 | 24.02 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 23.08 | 23.80 | 22.86 | 23.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.08 | 23.80 | 22.86 | 23.66 | 5,287,633 | +0.61(+2.66%) |
Dec 30, 2008 | 22.17 | 23.10 | 22.17 | 23.05 | 4,539,880 | +0.92(+4.18%) |
Dec 29, 2008 | 22.34 | 22.35 | 21.67 | 22.12 | 4,325,610 | -0.15(-0.68%) |
Dec 26, 2008 | 21.37 | 22.53 | 21.37 | 22.27 | 0 | +1.00(+4.68%) |
Dec 24, 2008 | 21.87 | 21.87 | 20.89 | 21.28 | 2,089,794 | -0.05(-0.24%) |
Dec 23, 2008 | 21.74 | 22.30 | 21.16 | 21.33 | 6,112,062 | -0.09(-0.44%) |
Dec 22, 2008 | 23.01 | 23.01 | 20.89 | 21.42 | 7,245,342 | -1.59(-6.91%) |
Dec 19, 2008 | 21.86 | 23.30 | 21.16 | 23.01 | 11,214,261 | +1.39(+6.41%) |
Dec 18, 2008 | 21.83 | 22.60 | 21.38 | 21.62 | 8,892,229 | +0.09(+0.44%) |
Dec 17, 2008 | 21.34 | 22.10 | 20.80 | 21.53 | 9,757,865 | -0.16(-0.73%) |
Dec 16, 2008 | 18.92 | 21.78 | 18.90 | 21.69 | 11,369,686 | +3.11(+16.76%) |
Dec 15, 2008 | 19.18 | 19.79 | 18.16 | 18.58 | 7,141,489 | -1.04(-5.30%) |
Dec 12, 2008 | 18.22 | 19.75 | 18.21 | 19.62 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.16 | 20.06 | 18.79 | 18.97 | 8,789,625 | -0.46(-2.34%) |
Dec 10, 2008 | 19.28 | 19.66 | 18.92 | 19.43 | 7,651,823 | +0.34(+1.78%) |
Dec 09, 2008 | 19.11 | 20.19 | 18.90 | 19.09 | 8,392,928 | -0.50(-2.54%) |
Dec 08, 2008 | 20.09 | 20.64 | 18.79 | 19.59 | 8,891,030 | +0.07(+0.33%) |
Dec 05, 2008 | 17.05 | 19.61 | 17.03 | 19.52 | 0 | +2.11(+12.11%) |
Dec 04, 2008 | 16.54 | 18.42 | 16.40 | 17.41 | 8,268,363 | +0.40(+2.38%) |
Dec 03, 2008 | 16.14 | 17.13 | 15.52 | 17.01 | 9,710,780 | -0.12(-0.67%) |
Dec 02, 2008 | 15.99 | 17.24 | 15.43 | 17.12 | 9,275,207 | +1.52(+9.72%) |
Dec 01, 2008 | 17.81 | 18.04 | 15.53 | 15.61 | 10,424,475 | -2.77(-15.06%) |
Nov 28, 2008 | 17.51 | 18.43 | 17.33 | 18.37 | 3,495,187 | +1.03(+5.91%) |
Nov 26, 2008 | 16.88 | 17.41 | 16.00 | 17.35 | 7,562,816 | -0.24(-1.36%) |
Nov 25, 2008 | 17.90 | 17.90 | 16.52 | 17.59 | 10,428,731 | -0.08(-0.45%) |
Nov 24, 2008 | 15.83 | 17.70 | 14.92 | 17.67 | 12,260,841 | +2.12(+13.66%) |
Nov 21, 2008 | 13.46 | 15.65 | 13.09 | 15.54 | 14,520,174 | +2.47(+18.90%) |
Nov 20, 2008 | 14.27 | 15.28 | 12.80 | 13.07 | 16,896,270 | -1.30(-9.05%) |
Nov 19, 2008 | 17.78 | 18.01 | 14.17 | 14.37 | 13,486,581 | -3.68(-20.40%) |
Nov 18, 2008 | 18.28 | 18.60 | 17.01 | 18.06 | 9,479,393 | -0.10(-0.56%) |
Nov 17, 2008 | 19.40 | 19.41 | 18.07 | 18.16 | 8,734,436 | -1.39(-7.13%) |
Nov 14, 2008 | 20.75 | 20.89 | 18.88 | 19.55 | 0 | -1.60(-7.58%) |
Nov 13, 2008 | 17.54 | 21.52 | 17.25 | 21.16 | 12,075,328 | +3.77(+21.69%) |
Nov 12, 2008 | 18.27 | 18.58 | 17.32 | 17.39 | 8,649,981 | -1.20(-6.45%) |
Nov 11, 2008 | 18.19 | 19.02 | 17.72 | 18.58 | 5,762,824 | +0.06(+0.31%) |
Nov 10, 2008 | 19.67 | 20.12 | 18.14 | 18.53 | 4,982,414 | -0.90(-4.61%) |
Nov 07, 2008 | 18.92 | 19.49 | 18.58 | 19.42 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.86 | 20.44 | 18.62 | 18.78 | 8,446,798 | -1.29(-6.41%) |
Nov 05, 2008 | 20.89 | 21.50 | 19.97 | 20.06 | 6,746,662 | -1.24(-5.83%) |
Nov 04, 2008 | 20.82 | 22.23 | 20.53 | 21.31 | 7,653,237 | +0.79(+3.84%) |
Nov 03, 2008 | 19.05 | 20.81 | 18.58 | 20.52 | 8,422,878 | +1.46(+7.65%) |
Oct 31, 2008 | 17.77 | 19.08 | 17.72 | 19.06 | 0 | +1.21(+6.76%) |
Oct 30, 2008 | 18.23 | 18.73 | 17.35 | 17.85 | 8,885,868 | -0.33(-1.83%) |
Oct 29, 2008 | 18.40 | 19.13 | 17.66 | 18.19 | 10,249,288 | +0.04(+0.20%) |
Oct 28, 2008 | 17.55 | 18.40 | 16.11 | 18.15 | 12,500,059 | +0.52(+2.95%) |
Oct 27, 2008 | 18.16 | 18.30 | 17.41 | 17.63 | 8,673,708 | -0.81(-4.39%) |
Oct 24, 2008 | 18.05 | 18.86 | 17.25 | 18.44 | 0 | -0.77(-3.99%) |
Oct 23, 2008 | 20.22 | 21.28 | 18.44 | 19.21 | 11,165,124 | -1.18(-5.81%) |
Oct 22, 2008 | 22.10 | 22.56 | 20.01 | 20.39 | 7,942,203 | -2.69(-11.64%) |
Oct 21, 2008 | 22.25 | 23.75 | 21.49 | 23.08 | 5,951,667 | +0.44(+1.95%) |
Oct 20, 2008 | 22.98 | 24.03 | 21.29 | 22.64 | 6,851,761 | -0.17(-0.76%) |
Oct 17, 2008 | 20.69 | 22.81 | 20.30 | 22.81 | 0 | +1.74(+8.26%) |
Oct 16, 2008 | 21.26 | 21.34 | 19.21 | 21.07 | 10,241,388 | -0.25(-1.15%) |
Oct 15, 2008 | 23.03 | 23.39 | 21.13 | 21.31 | 7,758,529 | -2.43(-10.22%) |
Oct 14, 2008 | 24.11 | 24.88 | 22.63 | 23.74 | 10,023,188 | +0.46(+1.99%) |
Oct 13, 2008 | 20.83 | 24.22 | 20.22 | 23.28 | 9,661,625 | +3.81(+19.55%) |
Oct 10, 2008 | 19.14 | 20.03 | 16.89 | 19.47 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.46 | 23.63 | 19.86 | 19.86 | 14,196,286 | -1.78(-8.21%) |
Oct 08, 2008 | 27.16 | 27.93 | 20.74 | 21.64 | 17,579,664 | -5.81(-21.18%) |
Oct 07, 2008 | 30.41 | 30.70 | 27.45 | 27.45 | 7,069,346 | -2.95(-9.71%) |
Oct 06, 2008 | 29.97 | 33.95 | 28.93 | 30.41 | 5,879,410 | -0.27(-0.89%) |
Oct 03, 2008 | 30.96 | 31.85 | 30.01 | 30.68 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.81 | 31.97 | 30.21 | 30.41 | 4,380,026 | -1.37(-4.30%) |
Oct 01, 2008 | 32.99 | 32.99 | 30.23 | 31.78 | 5,791,614 | -1.53(-4.60%) |
Sep 30, 2008 | 31.57 | 34.13 | 30.41 | 33.31 | 7,274,209 | +2.18(+7.01%) |
Sep 29, 2008 | 33.22 | 33.70 | 29.88 | 31.13 | 6,630,063 | -2.33(-6.97%) |
Sep 26, 2008 | 32.24 | 33.78 | 32.12 | 33.46 | 0 | +0.69(+2.09%) |
Sep 25, 2008 | 32.42 | 33.86 | 32.26 | 32.78 | 4,821,562 | +0.51(+1.59%) |
Sep 24, 2008 | 32.54 | 32.96 | 31.06 | 32.26 | 3,762,678 | -0.09(-0.29%) |
Sep 23, 2008 | 32.81 | 33.31 | 32.13 | 32.36 | 3,912,291 | +0.38(+1.20%) |
Sep 22, 2008 | 34.66 | 34.67 | 31.89 | 31.97 | 6,462,564 | -2.36(-6.88%) |
Sep 19, 2008 | 33.67 | 34.63 | 32.41 | 34.34 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.69 | 33.33 | 30.33 | 33.33 | 14,871,799 | +2.38(+7.70%) |
Sep 17, 2008 | 32.09 | 33.17 | 30.89 | 30.95 | 14,874,764 | -1.98(-6.01%) |
Sep 16, 2008 | 31.64 | 32.95 | 31.59 | 32.93 | 14,622,466 | +0.87(+2.73%) |
Sep 15, 2008 | 32.18 | 33.91 | 31.93 | 32.05 | 13,871,717 | -0.61(-1.88%) |
Sep 12, 2008 | 32.57 | 33.00 | 32.47 | 32.67 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.50 | 33.30 | 32.30 | 33.07 | 8,179,510 | +0.20(+0.59%) |
Sep 10, 2008 | 33.07 | 33.29 | 32.40 | 32.87 | 7,600,285 | +0.23(+0.71%) |
Sep 09, 2008 | 33.32 | 33.83 | 32.64 | 32.64 | 7,669,407 | -0.93(-2.78%) |
Sep 08, 2008 | 33.22 | 33.59 | 32.59 | 33.57 | 9,370,521 | +1.01(+3.11%) |
Sep 05, 2008 | 32.11 | 32.61 | 31.77 | 32.56 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.56 | 32.73 | 32.15 | 32.21 | 5,963,199 | -0.69(-2.09%) |
Sep 03, 2008 | 32.50 | 32.99 | 32.38 | 32.89 | 5,698,131 | +0.25(+0.75%) |
Sep 02, 2008 | 32.96 | 33.15 | 32.31 | 32.65 | 6,368,650 | +0.05(+0.16%) |
Aug 29, 2008 | 32.58 | 33.05 | 32.52 | 32.60 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.67 | 32.95 | 32.37 | 32.94 | 6,261,443 | +0.48(+1.49%) |
Aug 27, 2008 | 32.25 | 32.50 | 31.93 | 32.45 | 5,527,588 | -0.11(-0.33%) |
Aug 26, 2008 | 32.64 | 32.77 | 32.14 | 32.56 | 4,812,556 | -0.20(-0.62%) |
Aug 25, 2008 | 33.30 | 33.40 | 32.73 | 32.76 | 3,860,572 | -0.56(-1.69%) |
Aug 22, 2008 | 32.78 | 33.37 | 32.57 | 33.33 | 0 | +0.79(+2.42%) |
Aug 21, 2008 | 32.44 | 32.73 | 32.21 | 32.54 | 3,699,682 | -0.20(-0.60%) |
Aug 20, 2008 | 32.63 | 32.81 | 32.14 | 32.73 | 5,903,443 | +0.16(+0.49%) |
Aug 19, 2008 | 32.68 | 32.76 | 32.29 | 32.57 | 6,472,489 | -0.35(-1.07%) |
Aug 18, 2008 | 33.40 | 33.40 | 32.86 | 32.93 | 6,397,576 | -0.43(-1.30%) |
Aug 15, 2008 | 33.07 | 33.41 | 32.88 | 33.36 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.33 | 33.11 | 32.33 | 32.92 | 6,341,375 | +0.17(+0.53%) |
Aug 13, 2008 | 32.91 | 33.14 | 32.38 | 32.75 | 7,448,329 | -0.41(-1.24%) |
Aug 12, 2008 | 33.20 | 33.59 | 32.94 | 33.16 | 7,286,893 | -0.47(-1.40%) |
Aug 11, 2008 | 33.72 | 34.09 | 33.35 | 33.63 | 7,384,487 | -0.09(-0.28%) |
Aug 08, 2008 | 33.00 | 33.81 | 32.91 | 33.72 | 7,135,397 | +0.72(+2.17%) |
Aug 07, 2008 | 33.66 | 33.66 | 32.84 | 33.01 | 7,333,690 | -0.69(-2.06%) |
Aug 06, 2008 | 34.49 | 34.49 | 33.51 | 33.70 | 6,447,141 | -0.29(-0.85%) |
Aug 05, 2008 | 33.59 | 34.13 | 33.41 | 33.99 | 8,381,757 | +0.79(+2.39%) |
Aug 04, 2008 | 33.07 | 33.49 | 32.83 | 33.20 | 5,953,504 | +0.00(+0.00%) |
Aug 01, 2008 | 33.29 | 33.40 | 32.75 | 33.20 | 5,725,025 | -0.19(-0.56%) |
Jul 31, 2008 | 33.25 | 33.92 | 33.21 | 33.38 | 6,135,555 | -0.27(-0.79%) |
Jul 30, 2008 | 33.51 | 34.13 | 33.14 | 33.65 | 7,426,341 | +0.43(+1.28%) |
Jul 29, 2008 | 33.22 | 33.26 | 32.37 | 33.22 | 8,776,587 | +0.85(+2.61%) |
Jul 28, 2008 | 32.76 | 33.17 | 32.32 | 32.38 | 6,646,069 | -0.54(-1.65%) |
Jul 25, 2008 | 32.83 | 33.50 | 32.70 | 32.92 | 6,174,698 | +0.17(+0.53%) |
Jul 24, 2008 | 32.05 | 34.35 | 31.87 | 32.75 | 9,834,343 | -0.60(-1.80%) |
Jul 23, 2008 | 33.04 | 33.77 | 32.81 | 33.35 | 9,724,873 | +0.40(+1.23%) |
Jul 22, 2008 | 31.43 | 33.01 | 31.32 | 32.94 | 8,395,502 | +0.92(+2.89%) |
Jul 21, 2008 | 32.50 | 32.61 | 31.87 | 32.02 | 5,898,757 | -0.55(-1.69%) |
Jul 18, 2008 | 32.42 | 32.71 | 31.79 | 32.57 | 7,509,208 | +0.08(+0.24%) |
Jul 17, 2008 | 32.65 | 32.91 | 31.82 | 32.49 | 9,092,217 | +0.12(+0.36%) |
Jul 16, 2008 | 31.04 | 32.42 | 30.75 | 32.37 | 8,161,689 | +1.43(+4.62%) |
Jul 15, 2008 | 31.14 | 31.94 | 30.70 | 30.94 | 8,588,950 | -0.50(-1.59%) |
Jul 14, 2008 | 32.21 | 32.47 | 31.38 | 31.44 | 8,678,681 | -0.45(-1.40%) |
Jul 11, 2008 | 32.12 | 32.54 | 31.56 | 31.89 | 8,787,025 | -0.54(-1.67%) |
Jul 10, 2008 | 32.80 | 32.89 | 32.09 | 32.43 | 10,438,546 | -0.66(-2.01%) |
Jul 09, 2008 | 34.00 | 34.03 | 33.04 | 33.09 | 8,818,957 | -0.92(-2.72%) |
Jul 08, 2008 | 33.35 | 34.08 | 33.17 | 34.02 | 9,374,493 | +0.63(+1.88%) |
Jul 07, 2008 | 34.08 | 34.44 | 33.20 | 33.39 | 6,168,226 | -0.56(-1.64%) |
Jul 04, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.00(+0.00%) |
Jul 03, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.20(+0.58%) |
Jul 02, 2008 | 33.60 | 33.98 | 33.37 | 33.75 | 6,830,608 | +0.34(+1.02%) |
Jul 01, 2008 | 32.72 | 33.47 | 32.68 | 33.41 | 7,013,794 | +0.48(+1.47%) |
Jun 30, 2008 | 33.59 | 33.68 | 32.86 | 32.93 | 8,076,949 | -0.67(-2.00%) |
Jun 27, 2008 | 33.82 | 33.96 | 33.51 | 33.60 | 6,956,807 | -0.14(-0.43%) |
Jun 26, 2008 | 34.01 | 34.48 | 33.69 | 33.74 | 7,271,666 | -0.60(-1.75%) |
Jun 25, 2008 | 34.26 | 34.79 | 34.21 | 34.34 | 6,247,936 | +0.07(+0.19%) |
Jun 24, 2008 | 34.16 | 34.63 | 34.02 | 34.28 | 5,585,405 | -0.07(-0.21%) |
Jun 23, 2008 | 34.70 | 34.87 | 34.31 | 34.35 | 5,543,701 | -0.24(-0.69%) |
Jun 20, 2008 | 35.00 | 35.31 | 34.52 | 34.59 | 9,613,134 | -0.55(-1.56%) |
Jun 19, 2008 | 35.09 | 35.51 | 34.74 | 35.14 | 6,499,166 | -0.11(-0.31%) |
Jun 18, 2008 | 35.59 | 35.64 | 34.99 | 35.25 | 6,322,605 | -0.42(-1.17%) |
Jun 17, 2008 | 36.19 | 36.26 | 35.67 | 35.67 | 5,241,522 | -0.34(-0.94%) |
Jun 16, 2008 | 35.87 | 36.16 | 35.60 | 36.01 | 4,304,137 | -0.03(-0.08%) |
Jun 13, 2008 | 36.16 | 36.25 | 35.47 | 36.03 | 6,537,459 | +0.08(+0.22%) |
Jun 12, 2008 | 35.88 | 36.45 | 35.64 | 35.95 | 5,855,016 | +0.34(+0.95%) |
Jun 11, 2008 | 36.25 | 36.25 | 35.60 | 35.62 | 6,407,130 | -0.64(-1.75%) |
Jun 10, 2008 | 36.62 | 36.68 | 35.86 | 36.25 | 5,190,513 | +0.04(+0.10%) |
Jun 09, 2008 | 36.24 | 36.53 | 35.90 | 36.21 | 4,771,348 | +0.08(+0.22%) |
Jun 06, 2008 | 36.56 | 36.76 | 36.07 | 36.13 | 7,114,386 | -0.80(-2.17%) |
Jun 05, 2008 | 36.61 | 36.99 | 36.40 | 36.94 | 7,621,660 | +0.56(+1.53%) |
Jun 04, 2008 | 36.37 | 36.78 | 36.21 | 36.38 | 6,287,618 | -0.15(-0.41%) |
Jun 03, 2008 | 36.92 | 37.05 | 36.21 | 36.53 | 7,444,826 | -0.27(-0.73%) |
Jun 02, 2008 | 36.49 | 36.89 | 36.40 | 36.80 | 5,748,166 | +0.01(+0.02%) |
May 30, 2008 | 37.02 | 37.09 | 36.61 | 36.79 | 5,396,900 | -0.21(-0.57%) |
May 29, 2008 | 36.37 | 37.23 | 36.34 | 37.00 | 6,255,535 | +0.57(+1.57%) |
May 28, 2008 | 36.42 | 36.47 | 36.07 | 36.43 | 6,498,568 | +0.04(+0.12%) |
May 27, 2008 | 36.14 | 36.60 | 36.01 | 36.39 | 5,579,276 | +0.33(+0.92%) |
May 26, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 5,232,196 | -0.20(-0.56%) |
May 22, 2008 | 35.71 | 36.29 | 35.58 | 36.26 | 4,521,877 | +0.53(+1.48%) |
May 21, 2008 | 35.97 | 36.33 | 35.69 | 35.73 | 4,624,195 | -0.22(-0.62%) |
May 20, 2008 | 35.92 | 36.11 | 35.88 | 35.95 | 4,238,605 | -0.21(-0.58%) |
May 19, 2008 | 36.11 | 36.36 | 36.04 | 36.16 | 5,187,771 | +0.00(+0.00%) |
May 16, 2008 | 36.43 | 36.43 | 35.97 | 36.16 | 6,038,400 | -0.33(-0.91%) |
May 15, 2008 | 36.22 | 36.58 | 35.91 | 36.50 | 3,219,197 | +0.23(+0.64%) |
May 14, 2008 | 36.16 | 36.48 | 36.11 | 36.27 | 4,680,967 | +0.38(+1.05%) |
May 13, 2008 | 36.06 | 36.09 | 35.64 | 35.89 | 4,960,485 | +0.00(+0.00%) |
May 12, 2008 | 35.69 | 35.94 | 35.43 | 35.89 | 3,957,794 | +0.22(+0.63%) |
May 09, 2008 | 35.44 | 35.80 | 35.28 | 35.67 | 6,793,630 | -0.06(-0.16%) |
May 08, 2008 | 36.15 | 36.22 | 35.20 | 35.72 | 8,471,701 | -0.20(-0.54%) |
May 07, 2008 | 36.88 | 36.88 | 35.79 | 35.92 | 6,581,902 | -1.01(-2.74%) |
May 06, 2008 | 36.58 | 37.01 | 36.48 | 36.93 | 5,005,392 | +0.00(+0.00%) |
May 05, 2008 | 37.49 | 37.49 | 36.80 | 36.93 | 4,573,695 | -0.55(-1.46%) |
May 02, 2008 | 37.56 | 37.67 | 37.20 | 37.48 | 3,923,260 | +0.18(+0.48%) |
May 01, 2008 | 36.26 | 37.55 | 36.26 | 37.30 | 6,307,975 | +0.92(+2.54%) |
Apr 30, 2008 | 36.59 | 36.90 | 36.26 | 36.37 | 5,369,867 | -0.22(-0.59%) |
Apr 29, 2008 | 36.16 | 36.70 | 36.03 | 36.59 | 5,447,560 | +0.36(+1.00%) |
Apr 28, 2008 | 35.97 | 36.47 | 35.97 | 36.23 | 4,613,573 | +0.11(+0.30%) |
Apr 25, 2008 | 36.27 | 36.34 | 35.61 | 36.12 | 5,018,587 | +0.06(+0.16%) |
Apr 24, 2008 | 34.75 | 36.27 | 34.75 | 36.06 | 8,271,382 | +0.93(+2.65%) |
Apr 23, 2008 | 36.12 | 36.19 | 34.81 | 35.13 | 6,957,524 | -0.30(-0.84%) |
Apr 22, 2008 | 35.73 | 35.83 | 35.28 | 35.43 | 4,323,475 | -0.38(-1.07%) |
Apr 21, 2008 | 36.11 | 36.13 | 35.62 | 35.81 | 4,654,833 | -0.43(-1.18%) |
Apr 18, 2008 | 36.55 | 36.55 | 36.08 | 36.24 | 7,510,745 | +0.22(+0.60%) |
Apr 17, 2008 | 35.54 | 36.19 | 35.54 | 36.02 | 4,111,464 | +0.30(+0.83%) |
Apr 16, 2008 | 35.29 | 35.75 | 35.17 | 35.72 | 5,564,163 | +0.66(+1.87%) |
Apr 15, 2008 | 34.70 | 35.09 | 34.43 | 35.07 | 3,950,683 | +0.51(+1.46%) |
Apr 14, 2008 | 34.73 | 34.76 | 34.38 | 34.56 | 3,592,567 | -0.25(-0.73%) |
Apr 11, 2008 | 34.61 | 35.38 | 34.61 | 34.81 | 4,142,135 | -0.28(-0.80%) |
Apr 10, 2008 | 34.91 | 35.34 | 34.65 | 35.09 | 3,690,310 | +0.12(+0.35%) |
Apr 09, 2008 | 35.17 | 35.35 | 34.89 | 34.97 | 3,424,804 | -0.20(-0.57%) |
Apr 08, 2008 | 35.46 | 35.51 | 35.07 | 35.17 | 3,516,859 | -0.55(-1.54%) |
Apr 07, 2008 | 35.77 | 35.94 | 35.27 | 35.72 | 3,895,984 | +0.35(+0.98%) |
Apr 04, 2008 | 35.51 | 35.79 | 35.18 | 35.38 | 4,596,979 | -0.14(-0.41%) |
Apr 03, 2008 | 35.72 | 35.89 | 35.35 | 35.52 | 4,315,164 | -0.47(-1.30%) |
Apr 02, 2008 | 35.92 | 36.34 | 35.78 | 35.99 | 5,073,998 | +0.04(+0.10%) |
Apr 01, 2008 | 35.25 | 36.03 | 35.07 | 35.95 | 6,752,738 | +1.24(+3.58%) |
Mar 31, 2008 | 34.28 | 35.03 | 34.28 | 34.71 | 4,088,163 | +0.35(+1.03%) |
Mar 28, 2008 | 34.82 | 35.14 | 34.30 | 34.36 | 3,611,985 | -0.36(-1.04%) |
Mar 27, 2008 | 35.72 | 35.72 | 34.61 | 34.72 | 6,059,933 | +0.30(+0.88%) |
Mar 26, 2008 | 34.53 | 34.82 | 34.34 | 34.42 | 4,273,367 | -0.38(-1.08%) |
Mar 25, 2008 | 34.55 | 35.01 | 34.13 | 34.79 | 4,604,960 | +0.12(+0.33%) |
Mar 24, 2008 | 35.00 | 35.61 | 34.41 | 34.68 | 6,225,877 | -0.12(-0.33%) |
Mar 21, 2008 | 33.85 | 34.88 | 33.60 | 34.79 | 7,376,327 | +0.00(+0.00%) |
Mar 20, 2008 | 33.85 | 34.88 | 33.77 | 34.79 | 7,376,327 | +1.19(+3.55%) |
Mar 19, 2008 | 34.73 | 35.20 | 33.59 | 33.60 | 9,251,217 | -1.03(-2.96%) |
Mar 18, 2008 | 33.49 | 34.67 | 33.45 | 34.63 | 8,877,335 | +1.42(+4.29%) |
Mar 17, 2008 | 32.18 | 33.64 | 32.18 | 33.20 | 7,261,610 | +0.17(+0.50%) |
Mar 14, 2008 | 34.08 | 34.16 | 32.82 | 33.04 | 6,477,710 | -0.91(-2.68%) |
Mar 13, 2008 | 33.17 | 34.11 | 33.00 | 33.95 | 7,862,319 | +0.21(+0.62%) |
Mar 12, 2008 | 34.95 | 34.95 | 33.73 | 33.74 | 6,853,434 | -1.30(-3.71%) |
Mar 11, 2008 | 34.78 | 35.21 | 34.14 | 35.04 | 6,054,876 | +1.08(+3.19%) |
Mar 10, 2008 | 33.93 | 34.38 | 33.67 | 33.95 | 6,739,430 | -0.01(-0.04%) |
Mar 07, 2008 | 33.61 | 34.44 | 33.39 | 33.97 | 5,915,496 | +0.23(+0.69%) |
Mar 06, 2008 | 34.26 | 34.41 | 33.72 | 33.74 | 4,886,095 | -0.75(-2.18%) |
Mar 05, 2008 | 34.67 | 35.14 | 34.14 | 34.49 | 5,597,543 | -0.14(-0.42%) |
Mar 04, 2008 | 34.47 | 34.76 | 34.10 | 34.63 | 6,572,004 | +0.08(+0.23%) |