Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.98 | 21.32 | 20.20 | 20.36 | 0 | -0.56(-2.68%) |
Jan 29, 2009 | 21.59 | 21.68 | 20.80 | 20.93 | 11,470,743 | -1.01(-4.62%) |
Jan 28, 2009 | 21.31 | 22.06 | 21.27 | 21.94 | 13,398,192 | +1.01(+4.85%) |
Jan 27, 2009 | 20.59 | 21.17 | 20.53 | 20.93 | 12,893,579 | +0.38(+1.87%) |
Jan 26, 2009 | 20.76 | 21.09 | 20.19 | 20.54 | 11,008,626 | +0.25(+1.21%) |
Jan 23, 2009 | 20.12 | 20.65 | 19.67 | 20.30 | 15,676,456 | -0.35(-1.72%) |
Jan 22, 2009 | 20.47 | 20.88 | 20.16 | 20.65 | 16,256,116 | -0.26(-1.22%) |
Jan 21, 2009 | 20.52 | 20.98 | 20.15 | 20.91 | 17,448,536 | +0.97(+4.89%) |
Jan 20, 2009 | 21.13 | 21.33 | 19.84 | 19.93 | 20,031,148 | -1.20(-5.68%) |
Jan 16, 2009 | 21.34 | 21.80 | 20.46 | 21.13 | 0 | +0.10(+0.47%) |
Jan 15, 2009 | 20.48 | 21.28 | 19.65 | 21.03 | 18,532,474 | +0.55(+2.69%) |
Jan 14, 2009 | 20.61 | 20.88 | 20.11 | 20.48 | 16,099,850 | -0.39(-1.89%) |
Jan 13, 2009 | 21.19 | 21.59 | 20.71 | 20.88 | 15,742,743 | -0.65(-3.02%) |
Jan 12, 2009 | 21.96 | 22.14 | 21.28 | 21.53 | 11,434,548 | -0.44(-2.02%) |
Jan 09, 2009 | 22.77 | 22.77 | 21.89 | 21.97 | 11,667,994 | -0.58(-2.58%) |
Jan 08, 2009 | 22.75 | 22.87 | 22.17 | 22.55 | 12,795,808 | -0.28(-1.21%) |
Jan 07, 2009 | 23.52 | 23.52 | 22.57 | 22.83 | 12,603,381 | -1.11(-4.65%) |
Jan 06, 2009 | 23.45 | 24.45 | 23.44 | 23.94 | 12,332,729 | +0.80(+3.45%) |
Jan 05, 2009 | 23.15 | 23.63 | 22.93 | 23.14 | 11,895,524 | -0.41(-1.76%) |
Jan 02, 2009 | 22.41 | 23.66 | 22.16 | 23.55 | 0 | +1.21(+5.42%) |
Jan 01, 2009 | 22.23 | 22.60 | 22.18 | 22.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.23 | 22.60 | 22.18 | 22.34 | 9,151,916 | +0.21(+0.93%) |
Dec 30, 2008 | 21.15 | 22.16 | 21.05 | 22.14 | 11,277,513 | +0.99(+4.70%) |
Dec 29, 2008 | 21.81 | 21.81 | 20.83 | 21.14 | 7,605,154 | -0.70(-3.20%) |
Dec 26, 2008 | 21.95 | 22.08 | 21.62 | 21.84 | 3,131,050 | +0.19(+0.86%) |
Dec 24, 2008 | 21.58 | 21.87 | 21.46 | 21.65 | 3,566,042 | +0.14(+0.64%) |
Dec 23, 2008 | 21.84 | 22.16 | 21.43 | 21.52 | 9,650,537 | -0.08(-0.36%) |
Dec 22, 2008 | 22.07 | 22.19 | 20.95 | 21.59 | 12,792,366 | -0.49(-2.23%) |
Dec 19, 2008 | 22.65 | 22.85 | 21.84 | 22.09 | 21,461,746 | -0.39(-1.75%) |
Dec 18, 2008 | 23.31 | 23.53 | 22.16 | 22.48 | 18,636,296 | -0.74(-3.18%) |
Dec 17, 2008 | 23.21 | 23.57 | 22.79 | 23.22 | 15,045,857 | -0.20(-0.84%) |
Dec 16, 2008 | 22.69 | 23.80 | 22.23 | 23.42 | 22,622,222 | +0.99(+4.44%) |
Dec 15, 2008 | 22.58 | 22.63 | 22.00 | 22.42 | 13,109,121 | +0.16(+0.71%) |
Dec 12, 2008 | 21.78 | 22.51 | 21.59 | 22.26 | 15,279,230 | -0.21(-0.92%) |
Dec 11, 2008 | 23.05 | 23.30 | 22.23 | 22.47 | 15,097,300 | -0.87(-3.71%) |
Dec 10, 2008 | 23.49 | 23.83 | 22.94 | 23.34 | 16,546,425 | +0.17(+0.72%) |
Dec 09, 2008 | 23.71 | 24.50 | 22.96 | 23.17 | 26,843,576 | -1.37(-5.58%) |
Dec 08, 2008 | 22.65 | 25.70 | 22.56 | 24.54 | 34,616,408 | +2.12(+9.44%) |
Dec 05, 2008 | 21.18 | 22.49 | 20.55 | 22.42 | 18,274,940 | +0.96(+4.50%) |
Dec 04, 2008 | 21.21 | 22.22 | 21.13 | 21.46 | 17,465,544 | -0.15(-0.68%) |
Dec 03, 2008 | 20.79 | 21.66 | 20.26 | 21.60 | 16,585,174 | +0.47(+2.24%) |
Dec 02, 2008 | 20.33 | 21.22 | 19.99 | 21.13 | 20,362,378 | +1.11(+5.56%) |
Dec 01, 2008 | 21.70 | 21.79 | 19.96 | 20.02 | 18,248,978 | -2.16(-9.72%) |
Nov 28, 2008 | 22.08 | 22.20 | 21.49 | 22.18 | 7,694,652 | +0.02(+0.09%) |
Nov 26, 2008 | 20.97 | 22.42 | 20.62 | 22.16 | 14,119,841 | +0.46(+2.13%) |
Nov 25, 2008 | 21.96 | 22.33 | 20.97 | 21.69 | 20,647,920 | -0.17(-0.77%) |
Nov 24, 2008 | 21.03 | 22.56 | 20.29 | 21.86 | 24,415,922 | +1.06(+5.11%) |
Nov 21, 2008 | 18.95 | 20.81 | 18.49 | 20.80 | 28,573,616 | +2.35(+12.76%) |
Nov 20, 2008 | 19.29 | 19.84 | 18.32 | 18.44 | 27,339,530 | -1.19(-6.07%) |
Nov 19, 2008 | 20.25 | 20.71 | 19.63 | 19.64 | 22,782,088 | -0.72(-3.53%) |
Nov 18, 2008 | 19.62 | 20.66 | 19.56 | 20.35 | 22,294,684 | +0.92(+4.71%) |
Nov 17, 2008 | 19.77 | 20.42 | 19.28 | 19.44 | 20,984,646 | -1.32(-6.36%) |
Nov 14, 2008 | 20.82 | 22.05 | 20.62 | 20.76 | 17,150,684 | -0.56(-2.63%) |
Nov 13, 2008 | 19.99 | 21.42 | 19.28 | 21.32 | 24,439,768 | +1.47(+7.39%) |
Nov 12, 2008 | 21.03 | 21.38 | 19.72 | 19.85 | 21,588,506 | -1.60(-7.44%) |
Nov 11, 2008 | 21.52 | 22.07 | 20.18 | 21.45 | 23,531,408 | -0.30(-1.36%) |
Nov 10, 2008 | 23.53 | 23.53 | 21.33 | 21.74 | 16,616,958 | -1.26(-5.48%) |
Nov 07, 2008 | 21.22 | 23.83 | 21.08 | 23.00 | 29,152,118 | +0.54(+2.41%) |
Nov 06, 2008 | 23.76 | 23.90 | 21.98 | 22.46 | 23,394,780 | -1.40(-5.86%) |
Nov 05, 2008 | 25.51 | 25.57 | 23.73 | 23.86 | 15,297,313 | -1.76(-6.88%) |
Nov 04, 2008 | 24.90 | 25.84 | 24.90 | 25.62 | 17,107,338 | +0.96(+3.91%) |
Nov 03, 2008 | 25.45 | 25.45 | 23.82 | 24.66 | 20,049,024 | -0.86(-3.36%) |
Oct 31, 2008 | 24.64 | 26.07 | 24.56 | 25.51 | 17,737,798 | +0.57(+2.29%) |
Oct 30, 2008 | 24.54 | 25.16 | 23.80 | 24.94 | 14,402,640 | +1.34(+5.67%) |
Oct 29, 2008 | 23.39 | 25.01 | 23.14 | 23.60 | 17,336,374 | +0.06(+0.25%) |
Oct 28, 2008 | 21.65 | 23.86 | 21.19 | 23.54 | 22,184,544 | +2.50(+11.89%) |
Oct 27, 2008 | 21.68 | 22.21 | 21.03 | 21.04 | 15,317,034 | -1.22(-5.48%) |
Oct 24, 2008 | 21.41 | 22.85 | 21.17 | 22.26 | 16,499,942 | -0.78(-3.38%) |
Oct 23, 2008 | 22.59 | 23.28 | 21.56 | 23.04 | 17,718,174 | +0.34(+1.52%) |
Oct 22, 2008 | 24.30 | 24.30 | 21.98 | 22.70 | 20,887,160 | -2.23(-8.93%) |
Oct 21, 2008 | 25.70 | 25.78 | 24.71 | 24.92 | 14,908,623 | -1.22(-4.67%) |
Oct 20, 2008 | 24.58 | 26.14 | 24.21 | 26.14 | 14,289,090 | +1.77(+7.27%) |
Oct 17, 2008 | 23.33 | 25.45 | 23.08 | 24.37 | 18,265,344 | +0.47(+1.98%) |
Oct 16, 2008 | 23.01 | 24.22 | 21.73 | 23.90 | 21,750,600 | +0.89(+3.85%) |
Oct 15, 2008 | 24.73 | 24.84 | 22.92 | 23.01 | 18,369,796 | -2.27(-9.00%) |
Oct 14, 2008 | 27.53 | 27.57 | 24.66 | 25.29 | 20,527,870 | -1.02(-3.89%) |
Oct 13, 2008 | 23.35 | 26.43 | 23.14 | 26.31 | 21,095,150 | +3.62(+15.97%) |
Oct 10, 2008 | 22.24 | 24.05 | 20.93 | 22.69 | 38,388,832 | -0.75(-3.19%) |
Oct 09, 2008 | 25.23 | 25.89 | 23.39 | 23.44 | 24,770,340 | -1.85(-7.32%) |
Oct 08, 2008 | 25.12 | 26.70 | 24.55 | 25.29 | 29,422,420 | -0.88(-3.35%) |
Oct 07, 2008 | 27.39 | 27.92 | 25.81 | 26.16 | 28,292,028 | -1.66(-5.98%) |
Oct 06, 2008 | 28.40 | 28.95 | 25.90 | 27.83 | 36,358,892 | -1.26(-4.33%) |
Oct 03, 2008 | 29.71 | 30.59 | 29.01 | 29.09 | 0 | -0.41(-1.40%) |
Oct 02, 2008 | 29.96 | 30.34 | 29.44 | 29.50 | 11,966,104 | -0.71(-2.35%) |
Oct 01, 2008 | 29.84 | 30.33 | 29.45 | 30.21 | 11,191,894 | -0.01(-0.03%) |
Sep 30, 2008 | 29.88 | 30.38 | 29.03 | 30.22 | 16,846,536 | +0.95(+3.23%) |
Sep 29, 2008 | 31.71 | 32.45 | 28.80 | 29.28 | 26,289,524 | -2.97(-9.22%) |
Sep 26, 2008 | 31.45 | 32.31 | 31.45 | 32.25 | 0 | +0.28(+0.86%) |
Sep 25, 2008 | 31.51 | 32.38 | 31.48 | 31.97 | 13,563,607 | +0.69(+2.20%) |
Sep 24, 2008 | 32.09 | 32.09 | 31.15 | 31.28 | 13,811,366 | -0.75(-2.34%) |
Sep 23, 2008 | 32.38 | 32.81 | 31.66 | 32.03 | 13,659,595 | -0.37(-1.15%) |
Sep 22, 2008 | 33.33 | 33.53 | 32.34 | 32.41 | 18,679,616 | -1.46(-4.30%) |
Sep 19, 2008 | 33.49 | 34.32 | 32.74 | 33.86 | 0 | +0.94(+2.84%) |
Sep 18, 2008 | 31.76 | 33.22 | 31.57 | 32.93 | 22,786,602 | +1.23(+3.88%) |
Sep 17, 2008 | 31.61 | 32.50 | 31.42 | 31.70 | 22,551,752 | -0.32(-0.98%) |
Sep 16, 2008 | 31.25 | 32.39 | 31.02 | 32.01 | 18,688,360 | +0.15(+0.46%) |
Sep 15, 2008 | 32.09 | 32.78 | 31.76 | 31.87 | 15,456,445 | -0.89(-2.71%) |
Sep 12, 2008 | 32.27 | 32.94 | 32.10 | 32.75 | 11,387,525 | +0.32(+0.97%) |
Sep 11, 2008 | 32.09 | 32.50 | 31.71 | 32.44 | 14,229,066 | +0.17(+0.52%) |
Sep 10, 2008 | 32.10 | 32.72 | 31.98 | 32.27 | 14,101,207 | +0.33(+1.05%) |
Sep 09, 2008 | 32.37 | 32.79 | 31.93 | 31.93 | 15,549,995 | -0.48(-1.49%) |
Sep 08, 2008 | 31.50 | 32.54 | 31.43 | 32.42 | 20,679,094 | +1.54(+4.97%) |
Sep 05, 2008 | 30.97 | 31.07 | 30.40 | 30.88 | 0 | -0.18(-0.57%) |
Sep 04, 2008 | 31.94 | 31.94 | 31.01 | 31.06 | 11,621,864 | -0.96(-2.98%) |
Sep 03, 2008 | 31.83 | 32.04 | 31.48 | 32.01 | 9,702,615 | +0.07(+0.22%) |
Sep 02, 2008 | 32.24 | 32.86 | 31.81 | 31.94 | 12,027,427 | +0.09(+0.28%) |
Aug 29, 2008 | 31.88 | 32.25 | 31.82 | 31.86 | 9,203,435 | -0.24(-0.74%) |
Aug 28, 2008 | 31.40 | 32.17 | 31.28 | 32.09 | 9,825,287 | +0.82(+2.61%) |
Aug 27, 2008 | 30.98 | 31.61 | 30.93 | 31.27 | 7,431,087 | +0.05(+0.16%) |
Aug 26, 2008 | 31.04 | 31.38 | 30.96 | 31.23 | 6,607,538 | +0.11(+0.35%) |
Aug 25, 2008 | 31.48 | 31.60 | 30.92 | 31.12 | 8,196,489 | -0.59(-1.86%) |
Aug 22, 2008 | 31.63 | 31.89 | 31.39 | 31.71 | 0 | +0.36(+1.16%) |
Aug 21, 2008 | 31.17 | 31.51 | 30.84 | 31.34 | 7,074,761 | +0.01(+0.03%) |
Aug 20, 2008 | 31.37 | 31.71 | 30.92 | 31.33 | 12,607,598 | +0.07(+0.22%) |
Aug 19, 2008 | 31.35 | 31.57 | 31.10 | 31.26 | 8,918,122 | -0.32(-1.03%) |
Aug 18, 2008 | 32.04 | 32.10 | 31.32 | 31.59 | 10,404,983 | -0.41(-1.29%) |
Aug 15, 2008 | 31.97 | 32.42 | 31.85 | 32.00 | 0 | +0.17(+0.53%) |
Aug 14, 2008 | 31.19 | 32.12 | 30.97 | 31.84 | 11,714,193 | +0.58(+1.86%) |
Aug 13, 2008 | 31.63 | 31.71 | 31.04 | 31.25 | 11,206,675 | -0.41(-1.31%) |
Aug 12, 2008 | 32.36 | 32.42 | 31.57 | 31.67 | 15,055,128 | -0.63(-1.95%) |
Aug 11, 2008 | 31.48 | 32.90 | 31.35 | 32.30 | 22,126,058 | +0.76(+2.40%) |
Aug 08, 2008 | 30.53 | 31.63 | 30.48 | 31.54 | 14,988,788 | +1.09(+3.59%) |
Aug 07, 2008 | 30.64 | 30.79 | 30.45 | 30.45 | 10,842,679 | -0.49(-1.59%) |
Aug 06, 2008 | 30.65 | 31.14 | 30.37 | 30.94 | 13,040,204 | +0.11(+0.35%) |
Aug 05, 2008 | 30.05 | 30.92 | 29.94 | 30.83 | 15,781,137 | +0.93(+3.10%) |
Aug 04, 2008 | 29.65 | 30.12 | 29.59 | 29.91 | 11,623,119 | +0.29(+0.96%) |
Aug 01, 2008 | 30.03 | 30.23 | 29.37 | 29.62 | 15,355,322 | -0.27(-0.89%) |
Jul 31, 2008 | 30.08 | 30.40 | 29.67 | 29.89 | 25,974,352 | -1.30(-4.17%) |
Jul 30, 2008 | 30.76 | 31.28 | 30.42 | 31.19 | 18,444,864 | +0.74(+2.43%) |
Jul 29, 2008 | 30.45 | 30.64 | 29.95 | 30.45 | 13,468,940 | +0.41(+1.38%) |
Jul 28, 2008 | 30.85 | 30.85 | 29.99 | 30.03 | 13,870,839 | -0.59(-1.93%) |
Jul 25, 2008 | 30.74 | 31.04 | 30.53 | 30.62 | 13,005,974 | +0.08(+0.26%) |
Jul 24, 2008 | 30.66 | 31.00 | 30.23 | 30.55 | 11,966,017 | -0.13(-0.42%) |
Jul 23, 2008 | 30.15 | 30.71 | 29.94 | 30.67 | 13,390,224 | +0.73(+2.43%) |
Jul 22, 2008 | 29.96 | 30.08 | 29.51 | 29.95 | 22,029,702 | -0.08(-0.26%) |
Jul 21, 2008 | 30.49 | 30.53 | 29.92 | 30.02 | 9,933,775 | -0.40(-1.33%) |
Jul 18, 2008 | 30.81 | 30.81 | 30.19 | 30.43 | 14,221,773 | -0.30(-0.96%) |
Jul 17, 2008 | 30.03 | 30.75 | 29.66 | 30.72 | 18,237,970 | +0.76(+2.53%) |
Jul 16, 2008 | 29.05 | 30.13 | 28.61 | 29.96 | 18,544,382 | +0.98(+3.40%) |
Jul 15, 2008 | 28.38 | 29.32 | 28.11 | 28.98 | 16,899,176 | +0.32(+1.13%) |
Jul 14, 2008 | 29.14 | 29.41 | 28.63 | 28.66 | 14,499,004 | -0.10(-0.34%) |
Jul 11, 2008 | 28.81 | 29.12 | 28.36 | 28.75 | 15,180,380 | -0.39(-1.35%) |
Jul 10, 2008 | 29.14 | 29.32 | 28.80 | 29.15 | 11,543,076 | +0.06(+0.20%) |
Jul 09, 2008 | 29.50 | 29.52 | 29.08 | 29.09 | 13,786,083 | -0.40(-1.37%) |
Jul 08, 2008 | 29.54 | 29.54 | 28.86 | 29.49 | 26,488,000 | -0.13(-0.43%) |
Jul 07, 2008 | 29.54 | 30.15 | 29.29 | 29.62 | 22,318,630 | -0.81(-2.65%) |
Jul 04, 2008 | 30.45 | 30.72 | 30.27 | 30.43 | 7,061,115 | +0.00(+0.00%) |
Jul 03, 2008 | 30.45 | 30.72 | 30.27 | 30.43 | 7,061,115 | +0.19(+0.62%) |
Jul 02, 2008 | 30.63 | 30.77 | 30.23 | 30.24 | 13,844,640 | -0.33(-1.09%) |
Jul 01, 2008 | 30.44 | 30.61 | 29.94 | 30.58 | 17,410,922 | -0.15(-0.48%) |
Jun 30, 2008 | 31.22 | 31.66 | 30.66 | 30.72 | 16,096,610 | -0.36(-1.17%) |
Jun 27, 2008 | 31.05 | 31.43 | 30.95 | 31.09 | 21,167,732 | +0.04(+0.13%) |
Jun 26, 2008 | 31.67 | 31.80 | 31.04 | 31.05 | 20,155,966 | -0.95(-2.95%) |
Jun 25, 2008 | 31.90 | 32.34 | 31.81 | 31.99 | 16,367,336 | +0.27(+0.84%) |
Jun 24, 2008 | 31.76 | 32.00 | 31.47 | 31.73 | 17,800,484 | -0.17(-0.52%) |
Jun 23, 2008 | 31.64 | 31.94 | 31.55 | 31.89 | 11,019,158 | +0.44(+1.41%) |
Jun 20, 2008 | 32.14 | 32.23 | 31.45 | 31.45 | 21,676,252 | -0.94(-2.89%) |
Jun 19, 2008 | 32.46 | 32.61 | 32.07 | 32.39 | 14,128,865 | -0.06(-0.18%) |
Jun 18, 2008 | 32.47 | 32.84 | 32.27 | 32.45 | 12,265,882 | -0.16(-0.48%) |
Jun 17, 2008 | 33.33 | 33.34 | 32.59 | 32.60 | 9,305,948 | -0.53(-1.60%) |
Jun 16, 2008 | 33.25 | 33.38 | 32.88 | 33.14 | 11,125,030 | -0.28(-0.83%) |
Jun 13, 2008 | 32.97 | 33.43 | 32.84 | 33.41 | 9,295,433 | +0.68(+2.08%) |
Jun 12, 2008 | 33.02 | 33.19 | 32.61 | 32.73 | 13,342,710 | -0.03(-0.09%) |
Jun 11, 2008 | 33.23 | 33.42 | 32.74 | 32.76 | 12,612,241 | -0.55(-1.66%) |
Jun 10, 2008 | 33.19 | 33.48 | 32.39 | 33.31 | 16,864,568 | +0.64(+1.96%) |
Jun 09, 2008 | 32.81 | 32.83 | 32.34 | 32.67 | 10,167,192 | +0.17(+0.51%) |
Jun 06, 2008 | 33.62 | 33.78 | 32.47 | 32.51 | 16,855,362 | -1.46(-4.29%) |
Jun 05, 2008 | 33.80 | 34.17 | 33.58 | 33.96 | 11,820,918 | +0.14(+0.41%) |
Jun 04, 2008 | 32.64 | 34.06 | 32.64 | 33.83 | 25,012,426 | +1.15(+3.53%) |
Jun 03, 2008 | 32.97 | 33.00 | 32.50 | 32.67 | 11,231,757 | -0.12(-0.36%) |
Jun 02, 2008 | 32.99 | 33.08 | 32.54 | 32.79 | 10,483,478 | -0.30(-0.89%) |
May 30, 2008 | 33.46 | 33.53 | 32.97 | 33.09 | 12,977,285 | -0.21(-0.62%) |
May 29, 2008 | 33.34 | 33.83 | 33.22 | 33.29 | 12,766,304 | -0.05(-0.15%) |
May 28, 2008 | 33.15 | 33.63 | 33.15 | 33.34 | 14,422,554 | +0.22(+0.65%) |
May 27, 2008 | 32.80 | 33.22 | 32.75 | 33.13 | 9,453,484 | +0.40(+1.23%) |
May 26, 2008 | 33.01 | 33.09 | 32.67 | 32.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.01 | 33.09 | 32.67 | 32.72 | 9,090,187 | -0.37(-1.13%) |
May 22, 2008 | 33.26 | 33.26 | 32.84 | 33.10 | 7,855,296 | -0.05(-0.15%) |
May 21, 2008 | 33.43 | 33.57 | 32.99 | 33.15 | 11,534,399 | -0.42(-1.26%) |
May 20, 2008 | 33.97 | 34.07 | 33.46 | 33.57 | 12,831,311 | -0.62(-1.81%) |
May 19, 2008 | 34.26 | 34.41 | 33.94 | 34.19 | 12,557,321 | -0.19(-0.54%) |
May 16, 2008 | 34.44 | 34.48 | 33.94 | 34.38 | 12,928,470 | -0.08(-0.23%) |
May 15, 2008 | 34.12 | 34.47 | 33.99 | 34.46 | 11,533,323 | +0.19(+0.55%) |
May 14, 2008 | 33.97 | 34.45 | 33.81 | 34.27 | 10,020,526 | +0.46(+1.37%) |
May 13, 2008 | 34.05 | 34.25 | 33.70 | 33.81 | 11,238,999 | -0.43(-1.27%) |
May 12, 2008 | 33.63 | 34.27 | 33.52 | 34.24 | 9,318,767 | +0.46(+1.37%) |
May 09, 2008 | 33.58 | 33.94 | 33.51 | 33.78 | 13,631,702 | -0.26(-0.75%) |
May 08, 2008 | 34.23 | 34.27 | 33.81 | 34.03 | 19,152,218 | -0.14(-0.40%) |
May 07, 2008 | 33.69 | 34.42 | 33.53 | 34.17 | 31,357,758 | +0.96(+2.88%) |
May 06, 2008 | 32.93 | 33.26 | 32.29 | 33.21 | 15,348,132 | +0.43(+1.32%) |
May 05, 2008 | 33.20 | 33.20 | 32.61 | 32.78 | 10,352,222 | -0.20(-0.60%) |
May 02, 2008 | 32.99 | 33.28 | 32.79 | 32.98 | 8,843,142 | +0.19(+0.57%) |
May 01, 2008 | 31.95 | 32.91 | 31.92 | 32.79 | 12,436,833 | +0.86(+2.68%) |
Apr 30, 2008 | 32.28 | 32.53 | 31.84 | 31.93 | 13,279,895 | -0.32(-1.01%) |
Apr 29, 2008 | 31.83 | 32.38 | 31.72 | 32.26 | 10,337,610 | +0.32(+1.02%) |
Apr 28, 2008 | 32.05 | 32.11 | 31.72 | 31.93 | 7,767,558 | +0.07(+0.22%) |
Apr 25, 2008 | 31.55 | 31.95 | 31.46 | 31.87 | 12,132,374 | +0.41(+1.31%) |
Apr 24, 2008 | 31.36 | 31.71 | 31.21 | 31.45 | 12,195,875 | +0.33(+1.08%) |
Apr 23, 2008 | 30.99 | 31.20 | 30.63 | 31.12 | 15,232,791 | +0.31(+0.99%) |
Apr 22, 2008 | 30.91 | 30.94 | 30.69 | 30.81 | 8,592,650 | -0.17(-0.54%) |
Apr 21, 2008 | 30.62 | 31.02 | 30.58 | 30.98 | 8,933,829 | +0.13(+0.41%) |
Apr 18, 2008 | 30.38 | 31.07 | 30.38 | 30.85 | 11,692,332 | +0.54(+1.79%) |
Apr 17, 2008 | 29.78 | 30.42 | 29.78 | 30.31 | 13,647,456 | +0.45(+1.52%) |
Apr 16, 2008 | 29.66 | 29.92 | 29.36 | 29.86 | 10,770,986 | +0.38(+1.30%) |
Apr 15, 2008 | 29.61 | 29.64 | 29.12 | 29.47 | 10,480,626 | -0.11(-0.37%) |
Apr 14, 2008 | 29.77 | 29.92 | 29.37 | 29.58 | 9,623,332 | -0.14(-0.46%) |
Apr 11, 2008 | 30.57 | 31.01 | 29.69 | 29.72 | 15,729,275 | -1.15(-3.73%) |
Apr 10, 2008 | 30.32 | 31.08 | 30.25 | 30.87 | 12,372,012 | +0.49(+1.62%) |
Apr 09, 2008 | 30.64 | 30.73 | 30.14 | 30.38 | 10,671,285 | -0.22(-0.71%) |
Apr 08, 2008 | 30.88 | 30.92 | 30.48 | 30.60 | 13,271,595 | -0.44(-1.43%) |
Apr 07, 2008 | 30.93 | 31.25 | 30.73 | 31.04 | 9,883,514 | +0.28(+0.90%) |
Apr 04, 2008 | 31.04 | 31.14 | 30.59 | 30.76 | 12,713,224 | -0.29(-0.92%) |
Apr 03, 2008 | 30.95 | 31.22 | 30.67 | 31.05 | 9,120,480 | -0.03(-0.10%) |
Apr 02, 2008 | 31.51 | 31.89 | 30.98 | 31.08 | 13,275,347 | -0.34(-1.10%) |
Apr 01, 2008 | 31.04 | 31.53 | 31.04 | 31.42 | 15,892,772 | +0.52(+1.69%) |
Mar 31, 2008 | 30.57 | 31.00 | 30.52 | 30.90 | 11,528,125 | +0.37(+1.23%) |
Mar 28, 2008 | 31.11 | 31.29 | 30.53 | 30.53 | 11,192,034 | -0.37(-1.21%) |
Mar 27, 2008 | 31.39 | 31.47 | 30.83 | 30.90 | 9,718,329 | -0.37(-1.20%) |
Mar 26, 2008 | 31.42 | 31.55 | 31.05 | 31.27 | 9,362,721 | -0.32(-1.00%) |
Mar 25, 2008 | 31.50 | 31.75 | 31.35 | 31.59 | 8,679,980 | +0.04(+0.12%) |
Mar 24, 2008 | 31.51 | 31.67 | 31.31 | 31.55 | 10,699,513 | +0.14(+0.44%) |
Mar 21, 2008 | 30.80 | 31.49 | 30.76 | 31.41 | 14,016,474 | +0.00(+0.00%) |
Mar 20, 2008 | 30.80 | 31.49 | 30.76 | 31.41 | 14,016,271 | +0.65(+2.11%) |
Mar 19, 2008 | 31.21 | 31.41 | 30.75 | 30.76 | 11,919,213 | -0.47(-1.51%) |
Mar 18, 2008 | 30.30 | 31.25 | 30.30 | 31.24 | 14,002,811 | +1.24(+4.14%) |
Mar 17, 2008 | 29.68 | 30.38 | 29.59 | 29.99 | 12,822,168 | -0.32(-1.04%) |
Mar 14, 2008 | 30.85 | 30.88 | 29.96 | 30.31 | 11,598,651 | -0.54(-1.76%) |
Mar 13, 2008 | 30.73 | 31.10 | 30.35 | 30.85 | 10,719,962 | -0.08(-0.25%) |
Mar 12, 2008 | 30.78 | 31.33 | 30.72 | 30.93 | 9,795,851 | +0.22(+0.71%) |
Mar 11, 2008 | 30.53 | 30.73 | 30.14 | 30.71 | 14,758,594 | +0.72(+2.40%) |
Mar 10, 2008 | 30.35 | 30.35 | 29.82 | 29.99 | 12,818,278 | -0.30(-0.98%) |
Mar 07, 2008 | 30.63 | 30.77 | 30.09 | 30.29 | 12,948,901 | -0.48(-1.57%) |
Mar 06, 2008 | 31.07 | 31.25 | 30.71 | 30.77 | 10,692,391 | -0.38(-1.23%) |
Mar 05, 2008 | 31.41 | 31.66 | 31.04 | 31.16 | 9,842,626 | -0.23(-0.72%) |
Mar 04, 2008 | 31.67 | 31.76 | 30.90 | 31.38 | 16,154,576 | -0.53(-1.67%) |
Mar 03, 2008 | 32.11 | 32.21 | 31.62 | 31.91 | 8,411,591 | +0.00(+0.00%) |
Feb 29, 2008 | 31.64 | 32.35 | 31.64 | 31.91 | 14,802,066 | -0.13(-0.40%) |
Feb 28, 2008 | 32.43 | 32.68 | 31.94 | 32.04 | 11,395,192 | -0.55(-1.69%) |
Feb 27, 2008 | 32.26 | 32.72 | 32.11 | 32.59 | 10,479,801 | +0.21(+0.64%) |
Feb 26, 2008 | 32.25 | 32.70 | 32.22 | 32.39 | 10,501,035 | +0.00(+0.00%) |
Feb 25, 2008 | 32.32 | 32.58 | 31.99 | 32.39 | 13,778,365 | +0.32(+0.98%) |
Feb 22, 2008 | 31.76 | 32.14 | 31.31 | 32.07 | 8,948,813 | +0.30(+0.93%) |
Feb 21, 2008 | 32.13 | 32.39 | 31.71 | 31.78 | 10,465,093 | -0.31(-0.95%) |
Feb 20, 2008 | 31.48 | 32.17 | 31.40 | 32.08 | 10,365,477 | +0.38(+1.21%) |
Feb 19, 2008 | 32.03 | 32.28 | 31.63 | 31.70 | 10,774,237 | -0.30(-0.92%) |
Feb 18, 2008 | 31.67 | 32.20 | 31.54 | 31.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.67 | 32.20 | 31.54 | 31.99 | 15,461,957 | +0.17(+0.53%) |
Feb 14, 2008 | 32.22 | 32.35 | 31.67 | 31.83 | 12,183,254 | -0.45(-1.40%) |
Feb 13, 2008 | 31.58 | 32.46 | 31.58 | 32.28 | 14,669,615 | +0.74(+2.34%) |
Feb 12, 2008 | 31.57 | 31.94 | 31.28 | 31.54 | 14,536,246 | +0.10(+0.31%) |
Feb 11, 2008 | 31.78 | 31.78 | 31.04 | 31.44 | 9,222,951 | -0.19(-0.59%) |
Feb 08, 2008 | 31.13 | 31.81 | 31.13 | 31.63 | 15,396,704 | +0.39(+1.26%) |
Feb 07, 2008 | 30.78 | 31.43 | 30.63 | 31.24 | 16,870,718 | +0.22(+0.70%) |
Feb 06, 2008 | 31.41 | 31.69 | 30.62 | 31.02 | 31,660,104 | +1.41(+4.76%) |
Feb 05, 2008 | 30.52 | 30.52 | 29.59 | 29.61 | 19,468,942 | -0.82(-2.69%) |
Feb 04, 2008 | 30.58 | 30.58 | 30.15 | 30.43 | 12,006,975 | +0.24(+0.78%) |