Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.91 | 22.98 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.59 | 22.51 | 22.66 | 8,231,589 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.47 | 22.92 | 23.24 | 8,501,645 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.51 | 12,119,322 | -0.81(-3.47%) |
Jan 26, 2009 | 22.93 | 23.84 | 22.80 | 23.32 | 8,561,397 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.02 | 22.86 | 7,154,761 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.91 | 22.60 | 7,664,973 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.59 | 11,521,426 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.95 | 21.40 | 21.58 | 8,431,910 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.89 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.96 | 21.34 | 22.61 | 10,389,466 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.03 | 21.40 | 8,123,384 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.60 | 21.87 | 8,560,253 | -0.17(-0.76%) |
Jan 12, 2009 | 22.27 | 22.60 | 21.77 | 22.03 | 6,800,093 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,537,111 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.03 | 23.59 | 14,432,397 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,891,080 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.68 | 22.38 | 23.52 | 10,925,292 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.75 | 22.06 | 22.53 | 8,654,184 | +0.00(+0.00%) |
Jan 02, 2009 | 21.79 | 22.63 | 21.46 | 22.53 | 0 | +0.82(+3.76%) |
Jan 01, 2009 | 20.88 | 21.90 | 20.68 | 21.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.88 | 21.90 | 20.68 | 21.72 | 5,440,678 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.88 | 19.87 | 20.88 | 6,181,251 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,229 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.31 | 19.80 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,914,772 | +0.52(+2.66%) |
Dec 23, 2008 | 20.47 | 20.83 | 19.47 | 19.60 | 11,000,720 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,050,588 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.44 | 20.86 | 21.40 | 12,794,099 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,845,676 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.80 | 21.94 | 22.48 | 10,573,868 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.53 | 21.24 | 22.46 | 9,663,375 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,592,361 | -0.31(-1.44%) |
Dec 12, 2008 | 20.49 | 21.57 | 20.35 | 21.21 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.15 | 20.96 | 21.13 | 9,280,695 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.39 | 21.43 | 22.20 | 7,478,929 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,483,109 | -0.71(-3.14%) |
Dec 08, 2008 | 21.90 | 23.20 | 21.72 | 22.57 | 12,367,912 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.29 | 21.37 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.37 | 19.38 | 20.59 | 14,102,639 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.29 | 17.83 | 20.02 | 11,850,052 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.01 | 18.42 | 8,835,860 | +0.97(+5.53%) |
Dec 01, 2008 | 18.87 | 19.12 | 17.34 | 17.45 | 9,000,543 | -2.14(-10.93%) |
Nov 28, 2008 | 19.53 | 19.73 | 19.18 | 19.59 | 3,822,583 | -0.03(-0.15%) |
Nov 26, 2008 | 17.61 | 19.80 | 17.61 | 19.62 | 10,256,114 | +1.61(+8.92%) |
Nov 25, 2008 | 18.12 | 18.48 | 17.10 | 18.01 | 11,061,374 | +0.01(+0.03%) |
Nov 24, 2008 | 15.94 | 18.55 | 15.39 | 18.01 | 14,137,797 | +2.32(+14.80%) |
Nov 21, 2008 | 15.66 | 15.78 | 14.56 | 15.69 | 16,345,680 | +0.70(+4.68%) |
Nov 20, 2008 | 15.60 | 17.20 | 14.88 | 14.98 | 19,522,108 | -0.85(-5.34%) |
Nov 19, 2008 | 16.75 | 16.97 | 15.69 | 15.83 | 10,276,381 | -1.04(-6.19%) |
Nov 18, 2008 | 16.42 | 17.25 | 16.27 | 16.87 | 10,102,685 | +0.41(+2.48%) |
Nov 17, 2008 | 17.20 | 17.74 | 16.44 | 16.47 | 8,649,213 | -0.98(-5.64%) |
Nov 14, 2008 | 17.77 | 19.13 | 17.33 | 17.45 | 0 | -0.89(-4.84%) |
Nov 13, 2008 | 17.28 | 18.34 | 16.11 | 18.34 | 13,009,964 | +1.02(+5.89%) |
Nov 12, 2008 | 18.00 | 18.43 | 17.09 | 17.32 | 10,068,604 | -1.09(-5.93%) |
Nov 11, 2008 | 19.43 | 19.44 | 17.97 | 18.41 | 15,798,771 | -1.43(-7.22%) |
Nov 10, 2008 | 20.98 | 20.99 | 19.51 | 19.84 | 10,796,822 | -0.68(-3.30%) |
Nov 07, 2008 | 20.23 | 20.76 | 19.60 | 20.52 | 8,274,827 | +0.50(+2.49%) |
Nov 06, 2008 | 20.03 | 21.15 | 19.50 | 20.02 | 15,576,224 | +0.03(+0.15%) |
Nov 05, 2008 | 20.79 | 21.24 | 19.80 | 19.99 | 9,979,703 | -1.04(-4.93%) |
Nov 04, 2008 | 20.49 | 21.38 | 20.23 | 21.03 | 10,281,868 | +0.98(+4.91%) |
Nov 03, 2008 | 21.01 | 21.32 | 19.89 | 20.05 | 7,590,322 | -1.03(-4.87%) |
Oct 31, 2008 | 20.19 | 22.03 | 20.19 | 21.07 | 0 | +0.76(+3.75%) |
Oct 30, 2008 | 19.27 | 20.38 | 19.27 | 20.31 | 16,008,162 | +1.69(+9.05%) |
Oct 29, 2008 | 17.35 | 20.04 | 17.35 | 18.63 | 17,087,628 | +0.75(+4.19%) |
Oct 28, 2008 | 16.97 | 18.20 | 16.47 | 17.88 | 19,257,126 | +1.52(+9.32%) |
Oct 27, 2008 | 16.14 | 17.38 | 15.97 | 16.35 | 11,791,876 | -0.06(-0.37%) |
Oct 24, 2008 | 15.59 | 17.02 | 15.10 | 16.41 | 13,991,536 | -0.54(-3.18%) |
Oct 23, 2008 | 18.20 | 18.20 | 16.27 | 16.95 | 18,293,322 | -1.19(-6.55%) |
Oct 22, 2008 | 18.77 | 19.07 | 17.29 | 18.14 | 16,711,080 | -1.10(-5.74%) |
Oct 21, 2008 | 18.59 | 19.67 | 18.59 | 19.24 | 13,589,978 | +0.32(+1.71%) |
Oct 20, 2008 | 18.46 | 18.92 | 18.21 | 18.92 | 10,563,338 | +0.63(+3.44%) |
Oct 17, 2008 | 18.05 | 19.16 | 17.77 | 18.29 | 0 | +0.04(+0.20%) |
Oct 16, 2008 | 17.44 | 18.37 | 16.26 | 18.25 | 19,858,452 | +0.80(+4.61%) |
Oct 15, 2008 | 19.13 | 19.50 | 17.40 | 17.45 | 12,469,363 | -2.05(-10.49%) |
Oct 14, 2008 | 21.25 | 21.57 | 18.92 | 19.50 | 12,806,016 | -0.73(-3.59%) |
Oct 13, 2008 | 20.08 | 20.90 | 19.17 | 20.22 | 19,538,316 | +1.20(+6.31%) |
Oct 10, 2008 | 18.85 | 20.14 | 17.92 | 19.02 | 0 | -0.87(-4.37%) |
Oct 09, 2008 | 23.11 | 23.11 | 19.56 | 19.89 | 15,131,353 | -2.39(-10.74%) |
Oct 08, 2008 | 22.17 | 24.04 | 22.04 | 22.29 | 24,291,608 | -0.61(-2.65%) |
Oct 07, 2008 | 24.46 | 24.92 | 22.80 | 22.89 | 14,231,286 | -1.46(-6.01%) |
Oct 06, 2008 | 24.16 | 25.00 | 22.68 | 24.35 | 17,989,436 | -0.52(-2.10%) |
Oct 03, 2008 | 25.80 | 26.08 | 24.78 | 24.88 | 0 | -0.55(-2.17%) |
Oct 02, 2008 | 26.48 | 26.60 | 25.03 | 25.43 | 13,262,330 | -1.25(-4.70%) |
Oct 01, 2008 | 27.23 | 27.50 | 26.51 | 26.68 | 9,973,638 | -0.96(-3.47%) |
Sep 30, 2008 | 27.67 | 27.86 | 26.75 | 27.64 | 7,255,057 | +0.42(+1.54%) |
Sep 29, 2008 | 28.62 | 28.87 | 26.38 | 27.22 | 16,682,412 | -2.25(-7.63%) |
Sep 26, 2008 | 28.13 | 29.51 | 27.79 | 29.47 | 0 | +0.74(+2.57%) |
Sep 25, 2008 | 28.51 | 29.26 | 27.74 | 28.73 | 10,939,070 | +0.68(+2.44%) |
Sep 24, 2008 | 28.08 | 28.59 | 27.80 | 28.05 | 6,583,391 | +0.16(+0.56%) |
Sep 23, 2008 | 27.88 | 28.94 | 27.79 | 27.89 | 7,502,944 | -0.20(-0.73%) |
Sep 22, 2008 | 29.78 | 29.99 | 27.94 | 28.10 | 11,515,967 | -1.88(-6.28%) |
Sep 19, 2008 | 32.43 | 33.59 | 29.39 | 29.98 | 0 | -0.66(-2.15%) |
Sep 18, 2008 | 29.03 | 30.74 | 28.36 | 30.64 | 20,758,132 | +1.25(+4.27%) |
Sep 17, 2008 | 30.38 | 30.75 | 29.33 | 29.39 | 14,532,010 | -1.54(-4.97%) |
Sep 16, 2008 | 29.54 | 30.98 | 29.51 | 30.92 | 13,228,017 | +0.89(+2.96%) |
Sep 15, 2008 | 29.87 | 31.25 | 29.86 | 30.04 | 17,085,310 | -0.67(-2.19%) |
Sep 12, 2008 | 31.16 | 31.16 | 30.22 | 30.71 | 0 | -0.80(-2.55%) |
Sep 11, 2008 | 30.83 | 31.53 | 30.68 | 31.51 | 13,873,439 | +0.05(+0.17%) |
Sep 10, 2008 | 31.71 | 32.03 | 30.98 | 31.46 | 14,985,106 | -0.08(-0.27%) |
Sep 09, 2008 | 32.07 | 33.01 | 31.44 | 31.54 | 18,304,970 | -0.77(-2.38%) |
Sep 08, 2008 | 31.26 | 32.31 | 31.04 | 32.31 | 16,507,098 | +1.69(+5.52%) |
Sep 05, 2008 | 30.05 | 30.72 | 29.51 | 30.62 | 0 | +0.18(+0.59%) |
Sep 04, 2008 | 31.13 | 31.63 | 30.33 | 30.44 | 16,427,499 | -1.03(-3.28%) |
Sep 03, 2008 | 31.00 | 31.48 | 30.43 | 31.47 | 15,238,407 | +0.85(+2.78%) |
Sep 02, 2008 | 30.22 | 31.00 | 30.13 | 30.62 | 16,209,431 | +1.12(+3.80%) |
Aug 29, 2008 | 29.69 | 29.90 | 29.37 | 29.50 | 0 | -0.46(-1.52%) |
Aug 28, 2008 | 28.94 | 29.99 | 28.94 | 29.95 | 8,193,696 | +0.97(+3.35%) |
Aug 27, 2008 | 28.71 | 29.35 | 28.54 | 28.98 | 6,772,326 | -0.08(-0.29%) |
Aug 26, 2008 | 28.79 | 29.21 | 28.41 | 29.06 | 7,117,601 | +0.20(+0.71%) |
Aug 25, 2008 | 29.38 | 29.77 | 28.83 | 28.86 | 5,346,518 | -1.01(-3.39%) |
Aug 22, 2008 | 28.92 | 29.90 | 28.92 | 29.87 | 0 | +1.10(+3.84%) |
Aug 21, 2008 | 28.31 | 28.79 | 27.61 | 28.77 | 13,193,225 | +0.13(+0.46%) |
Aug 20, 2008 | 28.72 | 29.33 | 28.45 | 28.64 | 12,678,427 | -0.65(-2.21%) |
Aug 19, 2008 | 30.29 | 30.29 | 29.03 | 29.29 | 11,296,519 | -1.14(-3.75%) |
Aug 18, 2008 | 31.13 | 31.19 | 30.32 | 30.43 | 13,092,729 | -0.64(-2.07%) |
Aug 15, 2008 | 29.81 | 31.34 | 29.81 | 31.07 | 0 | +2.11(+7.29%) |
Aug 14, 2008 | 28.72 | 29.47 | 27.97 | 28.96 | 11,705,263 | +0.41(+1.43%) |
Aug 13, 2008 | 29.30 | 29.32 | 28.01 | 28.55 | 13,906,019 | -0.93(-3.15%) |
Aug 12, 2008 | 30.19 | 30.83 | 29.13 | 29.48 | 18,723,822 | -1.12(-3.65%) |
Aug 11, 2008 | 28.12 | 31.61 | 27.74 | 30.59 | 37,894,800 | +2.48(+8.81%) |
Aug 08, 2008 | 26.65 | 28.33 | 26.44 | 28.12 | 16,721,687 | +1.64(+6.18%) |
Aug 07, 2008 | 25.72 | 27.08 | 25.49 | 26.48 | 12,866,313 | -0.41(-1.54%) |
Aug 06, 2008 | 26.65 | 27.06 | 25.68 | 26.89 | 10,400,780 | +0.16(+0.61%) |
Aug 05, 2008 | 25.16 | 27.05 | 25.16 | 26.73 | 15,817,821 | +1.79(+7.17%) |
Aug 04, 2008 | 25.19 | 25.19 | 24.35 | 24.94 | 8,169,899 | -0.32(-1.26%) |
Aug 01, 2008 | 25.34 | 25.41 | 24.53 | 25.26 | 6,875,297 | +0.12(+0.48%) |
Jul 31, 2008 | 24.82 | 25.67 | 24.68 | 25.14 | 10,705,110 | -0.11(-0.45%) |
Jul 30, 2008 | 25.51 | 26.03 | 24.80 | 25.25 | 13,251,551 | -0.13(-0.52%) |
Jul 29, 2008 | 25.39 | 25.43 | 24.34 | 25.39 | 12,328,480 | +0.44(+1.76%) |
Jul 28, 2008 | 25.56 | 25.82 | 24.72 | 24.95 | 8,391,378 | -0.65(-2.55%) |
Jul 25, 2008 | 25.73 | 26.42 | 25.42 | 25.60 | 7,076,087 | +0.04(+0.16%) |
Jul 24, 2008 | 26.79 | 26.79 | 25.42 | 25.56 | 7,800,586 | -0.87(-3.29%) |
Jul 23, 2008 | 25.22 | 27.32 | 25.07 | 26.43 | 10,942,969 | +0.69(+2.68%) |
Jul 22, 2008 | 24.88 | 25.76 | 24.28 | 25.74 | 11,025,074 | +0.82(+3.30%) |
Jul 21, 2008 | 25.81 | 26.21 | 24.83 | 24.92 | 8,334,565 | -0.84(-3.26%) |
Jul 18, 2008 | 26.35 | 26.35 | 25.11 | 25.76 | 13,636,917 | +0.14(+0.56%) |
Jul 17, 2008 | 24.16 | 25.86 | 23.62 | 25.61 | 17,450,322 | +1.41(+5.82%) |
Jul 16, 2008 | 22.96 | 24.37 | 22.73 | 24.20 | 16,445,820 | +1.23(+5.35%) |
Jul 15, 2008 | 22.80 | 23.59 | 22.08 | 22.98 | 15,054,055 | +0.00(+0.00%) |
Jul 14, 2008 | 23.80 | 24.00 | 22.80 | 22.98 | 7,882,749 | -0.49(-2.07%) |
Jul 11, 2008 | 23.71 | 24.03 | 22.54 | 23.46 | 16,076,226 | -0.50(-2.08%) |
Jul 10, 2008 | 25.33 | 25.33 | 23.39 | 23.96 | 23,480,438 | -1.34(-5.31%) |
Jul 09, 2008 | 26.74 | 26.95 | 25.14 | 25.30 | 11,567,903 | -1.36(-5.09%) |
Jul 08, 2008 | 26.00 | 26.74 | 25.85 | 26.66 | 12,063,949 | +0.77(+2.99%) |
Jul 07, 2008 | 25.67 | 26.39 | 25.47 | 25.88 | 15,950,766 | +0.38(+1.48%) |
Jul 04, 2008 | 24.82 | 25.73 | 24.75 | 25.51 | 8,475,803 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.73 | 24.75 | 25.51 | 8,475,803 | +0.85(+3.43%) |
Jul 02, 2008 | 24.85 | 25.89 | 24.59 | 24.66 | 16,037,265 | +0.06(+0.24%) |
Jul 01, 2008 | 23.69 | 24.68 | 23.31 | 24.60 | 13,344,673 | +0.58(+2.42%) |
Jun 30, 2008 | 24.82 | 25.21 | 23.90 | 24.02 | 11,305,689 | -0.80(-3.24%) |
Jun 27, 2008 | 24.31 | 24.95 | 24.31 | 24.82 | 14,065,193 | +0.51(+2.10%) |
Jun 26, 2008 | 24.94 | 24.94 | 24.31 | 24.31 | 8,732,046 | -0.91(-3.61%) |
Jun 25, 2008 | 24.81 | 25.91 | 24.68 | 25.22 | 12,055,253 | +0.56(+2.29%) |
Jun 24, 2008 | 25.13 | 25.22 | 23.92 | 24.66 | 15,440,979 | -0.52(-2.05%) |
Jun 23, 2008 | 26.15 | 26.71 | 25.07 | 25.18 | 13,885,573 | -0.85(-3.27%) |
Jun 20, 2008 | 26.84 | 27.22 | 25.94 | 26.03 | 13,296,704 | -1.09(-4.00%) |
Jun 19, 2008 | 26.00 | 27.18 | 26.00 | 27.11 | 15,468,474 | +1.04(+4.00%) |
Jun 18, 2008 | 26.60 | 26.83 | 25.82 | 26.07 | 18,336,980 | -0.75(-2.80%) |
Jun 17, 2008 | 26.99 | 27.13 | 26.45 | 26.82 | 8,821,149 | -0.01(-0.02%) |
Jun 16, 2008 | 26.87 | 27.13 | 26.32 | 26.83 | 8,884,981 | -0.51(-1.87%) |
Jun 13, 2008 | 26.44 | 27.35 | 26.39 | 27.34 | 10,863,689 | +1.01(+3.85%) |
Jun 12, 2008 | 25.75 | 26.96 | 25.75 | 26.32 | 10,793,101 | +0.77(+3.03%) |
Jun 11, 2008 | 26.24 | 26.46 | 25.55 | 25.55 | 10,261,718 | -0.82(-3.09%) |
Jun 10, 2008 | 25.78 | 26.56 | 25.49 | 26.36 | 12,491,769 | +0.36(+1.38%) |
Jun 09, 2008 | 26.84 | 27.02 | 25.81 | 26.00 | 8,653,214 | -0.61(-2.28%) |
Jun 06, 2008 | 27.86 | 27.86 | 26.50 | 26.61 | 11,161,177 | -1.54(-5.48%) |
Jun 05, 2008 | 27.56 | 28.25 | 27.48 | 28.15 | 14,682,088 | +1.01(+3.74%) |
Jun 04, 2008 | 26.85 | 27.71 | 26.77 | 27.14 | 12,005,937 | +0.30(+1.12%) |
Jun 03, 2008 | 26.68 | 27.04 | 26.40 | 26.84 | 8,434,069 | +0.26(+0.97%) |
Jun 02, 2008 | 26.86 | 27.10 | 26.12 | 26.58 | 9,937,004 | -0.29(-1.09%) |
May 30, 2008 | 27.22 | 27.34 | 26.59 | 26.87 | 6,562,808 | -0.32(-1.17%) |
May 29, 2008 | 26.84 | 27.31 | 26.52 | 27.19 | 9,517,490 | +0.59(+2.23%) |
May 28, 2008 | 26.79 | 27.05 | 26.33 | 26.60 | 11,931,304 | +0.21(+0.80%) |
May 27, 2008 | 26.21 | 26.83 | 25.90 | 26.39 | 8,928,244 | +0.46(+1.78%) |
May 26, 2008 | 26.73 | 26.73 | 25.53 | 25.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.73 | 26.73 | 25.53 | 25.93 | 10,108,748 | -0.91(-3.40%) |
May 22, 2008 | 27.32 | 27.45 | 26.68 | 26.84 | 9,518,467 | -0.31(-1.15%) |
May 21, 2008 | 28.49 | 28.79 | 26.93 | 27.15 | 10,880,162 | -1.34(-4.72%) |
May 20, 2008 | 28.66 | 28.74 | 28.04 | 28.49 | 9,057,454 | -0.38(-1.31%) |
May 19, 2008 | 29.68 | 29.68 | 28.79 | 28.87 | 7,785,733 | -0.68(-2.31%) |
May 16, 2008 | 29.75 | 29.75 | 28.76 | 29.56 | 22,121,036 | -0.73(-2.42%) |
May 15, 2008 | 30.19 | 30.48 | 29.09 | 30.29 | 11,979,808 | +0.54(+1.81%) |
May 14, 2008 | 29.35 | 30.14 | 29.35 | 29.75 | 9,660,883 | +0.61(+2.08%) |
May 13, 2008 | 29.44 | 29.49 | 28.90 | 29.14 | 7,850,679 | -0.29(-1.00%) |
May 12, 2008 | 28.66 | 29.54 | 28.52 | 29.44 | 7,286,128 | +0.80(+2.79%) |
May 09, 2008 | 28.22 | 29.26 | 28.06 | 28.64 | 4,768,599 | +0.07(+0.25%) |
May 08, 2008 | 29.69 | 29.81 | 28.33 | 28.57 | 14,471,635 | -0.66(-2.26%) |
May 07, 2008 | 29.24 | 30.15 | 29.07 | 29.23 | 8,551,778 | -0.05(-0.18%) |
May 06, 2008 | 28.76 | 29.42 | 28.32 | 29.28 | 9,040,212 | +0.37(+1.27%) |
May 05, 2008 | 29.84 | 29.96 | 28.88 | 28.91 | 10,852,294 | -1.15(-3.81%) |
May 02, 2008 | 29.81 | 30.41 | 29.44 | 30.06 | 9,882,420 | +0.68(+2.31%) |
May 01, 2008 | 29.18 | 30.06 | 28.19 | 29.38 | 13,510,128 | +0.08(+0.27%) |
Apr 30, 2008 | 30.29 | 30.49 | 29.12 | 29.30 | 9,934,331 | -0.97(-3.19%) |
Apr 29, 2008 | 29.85 | 30.55 | 29.50 | 30.27 | 7,997,783 | +0.32(+1.08%) |
Apr 28, 2008 | 30.00 | 30.34 | 29.41 | 29.95 | 7,353,335 | -0.44(-1.44%) |
Apr 25, 2008 | 29.14 | 30.53 | 29.14 | 30.38 | 14,650,809 | +1.43(+4.95%) |
Apr 24, 2008 | 28.59 | 29.60 | 28.56 | 28.95 | 11,206,240 | +0.39(+1.37%) |
Apr 23, 2008 | 27.70 | 28.61 | 27.35 | 28.56 | 10,636,075 | +0.91(+3.30%) |
Apr 22, 2008 | 27.58 | 27.77 | 27.13 | 27.65 | 11,059,745 | +0.00(+0.00%) |
Apr 21, 2008 | 27.37 | 27.78 | 27.08 | 27.65 | 5,063,002 | +0.18(+0.65%) |
Apr 18, 2008 | 27.23 | 27.67 | 27.16 | 27.47 | 7,802,212 | +0.74(+2.78%) |
Apr 17, 2008 | 26.41 | 26.83 | 26.17 | 26.72 | 7,230,835 | +0.29(+1.09%) |
Apr 16, 2008 | 26.60 | 26.73 | 26.21 | 26.44 | 6,757,976 | +0.06(+0.23%) |
Apr 15, 2008 | 25.98 | 26.48 | 25.85 | 26.38 | 5,620,933 | +0.49(+1.88%) |
Apr 14, 2008 | 25.82 | 26.23 | 25.54 | 25.89 | 6,631,520 | +0.33(+1.29%) |
Apr 11, 2008 | 25.90 | 26.17 | 25.40 | 25.56 | 12,427,528 | -0.67(-2.54%) |
Apr 10, 2008 | 25.10 | 26.51 | 24.99 | 26.23 | 17,106,388 | +0.79(+3.11%) |
Apr 09, 2008 | 25.97 | 26.41 | 25.21 | 25.43 | 9,330,252 | -0.58(-2.21%) |
Apr 08, 2008 | 25.99 | 26.23 | 25.85 | 26.01 | 7,607,019 | -0.16(-0.62%) |
Apr 07, 2008 | 27.04 | 27.33 | 26.11 | 26.17 | 9,226,889 | -0.71(-2.65%) |
Apr 04, 2008 | 26.93 | 27.31 | 26.54 | 26.89 | 6,934,218 | +0.04(+0.16%) |
Apr 03, 2008 | 26.95 | 27.08 | 26.32 | 26.84 | 8,686,408 | -0.41(-1.52%) |
Apr 02, 2008 | 27.41 | 28.01 | 26.88 | 27.26 | 9,585,205 | -0.09(-0.33%) |
Apr 01, 2008 | 25.92 | 27.58 | 25.92 | 27.35 | 10,850,226 | +1.62(+6.29%) |
Mar 31, 2008 | 25.27 | 26.04 | 25.07 | 25.73 | 8,742,351 | +0.34(+1.32%) |
Mar 28, 2008 | 25.24 | 25.97 | 24.94 | 25.39 | 12,085,222 | -1.31(-4.92%) |
Mar 27, 2008 | 27.11 | 27.74 | 26.70 | 26.71 | 8,248,119 | -0.39(-1.44%) |
Mar 26, 2008 | 27.84 | 27.84 | 26.87 | 27.10 | 6,625,770 | -0.94(-3.36%) |
Mar 25, 2008 | 28.09 | 28.24 | 27.40 | 28.04 | 6,586,163 | +0.10(+0.36%) |
Mar 24, 2008 | 27.38 | 28.54 | 27.29 | 27.94 | 8,168,290 | +0.61(+2.24%) |
Mar 21, 2008 | 25.81 | 27.48 | 25.67 | 27.32 | 11,343,144 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 27.48 | 25.67 | 27.32 | 11,343,144 | +1.65(+6.43%) |
Mar 19, 2008 | 25.59 | 26.26 | 25.48 | 25.67 | 11,305,811 | +0.16(+0.63%) |
Mar 18, 2008 | 24.39 | 25.53 | 24.24 | 25.51 | 10,126,919 | +1.54(+6.40%) |
Mar 17, 2008 | 24.23 | 24.35 | 23.03 | 23.98 | 12,666,714 | -0.83(-3.36%) |
Mar 14, 2008 | 25.07 | 25.25 | 24.26 | 24.81 | 8,456,777 | -0.13(-0.50%) |
Mar 13, 2008 | 24.96 | 25.31 | 24.46 | 24.94 | 12,605,861 | -0.43(-1.68%) |
Mar 12, 2008 | 26.17 | 26.69 | 25.35 | 25.36 | 7,261,723 | -0.70(-2.67%) |
Mar 11, 2008 | 25.87 | 26.56 | 25.19 | 26.06 | 7,176,106 | +0.71(+2.82%) |
Mar 10, 2008 | 25.65 | 25.96 | 25.13 | 25.34 | 8,054,639 | -0.35(-1.35%) |
Mar 07, 2008 | 25.31 | 26.10 | 24.97 | 25.69 | 8,979,635 | +0.12(+0.47%) |
Mar 06, 2008 | 26.72 | 26.99 | 25.49 | 25.57 | 8,987,847 | -1.23(-4.59%) |
Mar 05, 2008 | 27.03 | 27.53 | 26.54 | 26.80 | 6,765,012 | -0.18(-0.67%) |
Mar 04, 2008 | 26.87 | 27.29 | 26.57 | 26.98 | 8,496,576 | -0.20(-0.73%) |
Mar 03, 2008 | 27.17 | 27.46 | 26.44 | 27.18 | 10,023,219 | +0.52(+1.96%) |
Feb 29, 2008 | 27.11 | 27.74 | 26.39 | 26.66 | 13,220,447 | -0.48(-1.77%) |
Feb 28, 2008 | 28.09 | 28.09 | 26.76 | 27.14 | 9,700,925 | -0.99(-3.52%) |
Feb 27, 2008 | 27.99 | 28.49 | 27.58 | 28.13 | 8,092,135 | -0.22(-0.76%) |
Feb 26, 2008 | 27.47 | 28.82 | 27.47 | 28.34 | 8,877,950 | +0.85(+3.10%) |
Feb 25, 2008 | 26.95 | 27.51 | 26.48 | 27.49 | 7,687,265 | +0.47(+1.73%) |
Feb 22, 2008 | 26.62 | 27.06 | 26.14 | 27.02 | 5,511,372 | +0.28(+1.03%) |
Feb 21, 2008 | 27.77 | 28.05 | 26.64 | 26.75 | 7,651,774 | -0.89(-3.21%) |
Feb 20, 2008 | 26.03 | 27.70 | 25.94 | 27.64 | 9,100,440 | +1.43(+5.47%) |
Feb 19, 2008 | 27.17 | 27.20 | 26.17 | 26.20 | 6,579,282 | -0.61(-2.28%) |
Feb 18, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 8,920,839 | -0.12(-0.45%) |
Feb 14, 2008 | 27.82 | 27.82 | 26.90 | 26.93 | 10,691,447 | -0.82(-2.96%) |
Feb 13, 2008 | 28.60 | 28.75 | 27.68 | 27.76 | 8,118,566 | -0.58(-2.03%) |
Feb 12, 2008 | 28.68 | 29.03 | 27.97 | 28.33 | 10,957,187 | +0.10(+0.34%) |
Feb 11, 2008 | 26.84 | 28.25 | 26.80 | 28.24 | 9,142,478 | +1.44(+5.37%) |
Feb 08, 2008 | 27.31 | 28.40 | 26.74 | 26.80 | 12,023,643 | -0.71(-2.57%) |
Feb 07, 2008 | 26.03 | 28.05 | 25.99 | 27.50 | 18,059,734 | +1.76(+6.83%) |
Feb 06, 2008 | 26.19 | 26.69 | 25.43 | 25.75 | 17,426,666 | -0.20(-0.76%) |
Feb 05, 2008 | 25.95 | 27.33 | 25.90 | 25.94 | 11,675,782 | -1.00(-3.72%) |
Feb 04, 2008 | 28.04 | 28.04 | 26.61 | 26.95 | 11,237,354 | -0.61(-2.20%) |