Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.60 | 27.91 | 26.60 | 26.98 | 0 | -1.48(-5.19%) |
Feb 26, 2009 | 28.64 | 29.46 | 28.15 | 28.46 | 4,782,233 | -0.01(-0.05%) |
Feb 25, 2009 | 28.32 | 29.37 | 27.68 | 28.47 | 4,082,145 | -0.21(-0.72%) |
Feb 24, 2009 | 27.45 | 28.71 | 27.23 | 28.68 | 5,455,971 | +1.81(+6.74%) |
Feb 23, 2009 | 29.29 | 29.49 | 26.78 | 26.87 | 4,818,368 | -2.23(-7.67%) |
Feb 20, 2009 | 29.56 | 29.85 | 28.27 | 29.10 | 5,629,654 | -1.01(-3.36%) |
Feb 19, 2009 | 30.24 | 30.44 | 29.63 | 30.11 | 6,472,383 | +0.41(+1.37%) |
Feb 18, 2009 | 30.37 | 30.90 | 29.02 | 29.71 | 4,143,941 | -0.34(-1.13%) |
Feb 17, 2009 | 30.30 | 30.84 | 29.83 | 30.05 | 4,603,455 | -1.23(-3.95%) |
Feb 13, 2009 | 32.67 | 32.93 | 31.27 | 31.28 | 3,905,711 | -1.80(-5.45%) |
Feb 12, 2009 | 31.42 | 33.17 | 31.42 | 33.08 | 3,128,744 | +0.71(+2.19%) |
Feb 11, 2009 | 31.59 | 32.40 | 31.24 | 32.37 | 2,902,691 | +1.29(+4.14%) |
Feb 10, 2009 | 32.84 | 33.06 | 30.74 | 31.09 | 3,546,691 | -2.37(-7.09%) |
Feb 09, 2009 | 32.71 | 33.60 | 32.56 | 33.46 | 2,581,451 | +0.60(+1.82%) |
Feb 06, 2009 | 33.17 | 33.53 | 32.15 | 32.86 | 5,190,105 | +0.05(+0.16%) |
Feb 05, 2009 | 32.54 | 32.97 | 31.80 | 32.81 | 3,764,151 | +0.56(+1.74%) |
Feb 04, 2009 | 31.93 | 33.36 | 31.72 | 32.25 | 6,802,108 | +0.64(+2.03%) |
Feb 03, 2009 | 31.98 | 32.71 | 31.31 | 31.61 | 4,385,184 | -0.28(-0.88%) |
Feb 02, 2009 | 31.63 | 32.48 | 31.41 | 31.89 | 3,228,881 | -0.38(-1.17%) |
Jan 30, 2009 | 33.32 | 33.36 | 31.74 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.04 | 35.04 | 33.22 | 33.34 | 3,294,955 | -2.73(-7.58%) |
Jan 28, 2009 | 34.91 | 36.28 | 34.42 | 36.08 | 4,880,182 | +2.54(+7.58%) |
Jan 27, 2009 | 33.51 | 33.62 | 32.07 | 33.53 | 3,195,987 | +0.35(+1.07%) |
Jan 26, 2009 | 32.06 | 33.56 | 32.06 | 33.18 | 3,344,824 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.36 | 31.97 | 32.61 | 5,153,870 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.73 | 32.99 | 33.22 | 5,548,718 | -2.07(-5.86%) |
Jan 21, 2009 | 34.75 | 35.57 | 33.99 | 35.29 | 4,979,761 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.05 | 34.02 | 34.19 | 4,500,493 | -2.59(-7.03%) |
Jan 16, 2009 | 37.10 | 37.50 | 35.74 | 36.78 | 4,431,950 | +0.80(+2.22%) |
Jan 15, 2009 | 35.09 | 36.32 | 34.19 | 35.98 | 4,515,526 | +0.75(+2.14%) |
Jan 14, 2009 | 35.75 | 36.02 | 35.17 | 35.23 | 3,989,465 | -1.09(-2.99%) |
Jan 13, 2009 | 34.47 | 36.48 | 34.16 | 36.31 | 3,334,140 | +1.43(+4.11%) |
Jan 12, 2009 | 36.58 | 36.93 | 34.59 | 34.88 | 3,259,782 | -1.88(-5.13%) |
Jan 09, 2009 | 35.68 | 37.67 | 35.68 | 36.76 | 3,164,629 | +0.18(+0.50%) |
Jan 08, 2009 | 36.52 | 37.00 | 36.21 | 36.58 | 2,381,319 | +0.18(+0.51%) |
Jan 07, 2009 | 37.46 | 37.82 | 36.32 | 36.39 | 2,568,567 | -1.55(-4.09%) |
Jan 06, 2009 | 37.78 | 39.10 | 37.61 | 37.95 | 4,084,957 | -0.97(-2.49%) |
Jan 05, 2009 | 39.08 | 39.45 | 38.44 | 38.91 | 2,033,273 | -0.27(-0.70%) |
Jan 02, 2009 | 39.31 | 39.31 | 38.29 | 39.19 | 0 | +0.08(+0.21%) |
Jan 01, 2009 | 38.72 | 39.28 | 38.18 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.72 | 39.28 | 38.18 | 39.11 | 1,202,185 | +0.47(+1.20%) |
Dec 30, 2008 | 38.96 | 38.98 | 38.06 | 38.64 | 2,526,391 | +0.01(+0.04%) |
Dec 29, 2008 | 38.22 | 38.81 | 38.09 | 38.63 | 1,705,877 | +0.26(+0.67%) |
Dec 26, 2008 | 38.24 | 38.57 | 37.90 | 38.37 | 846,452 | +0.27(+0.72%) |
Dec 24, 2008 | 38.48 | 38.50 | 37.50 | 38.09 | 558,652 | -0.08(-0.21%) |
Dec 23, 2008 | 38.83 | 39.47 | 38.06 | 38.18 | 2,151,914 | -0.28(-0.73%) |
Dec 22, 2008 | 38.98 | 38.98 | 37.95 | 38.46 | 2,848,821 | -0.01(-0.04%) |
Dec 19, 2008 | 38.60 | 39.16 | 37.75 | 38.47 | 2,791,558 | +0.22(+0.58%) |
Dec 18, 2008 | 39.17 | 39.36 | 37.82 | 38.25 | 3,981,045 | +0.56(+1.49%) |
Dec 17, 2008 | 37.76 | 38.34 | 36.95 | 37.69 | 3,067,346 | -0.34(-0.89%) |
Dec 16, 2008 | 35.70 | 38.05 | 35.43 | 38.03 | 3,344,910 | +2.44(+6.85%) |
Dec 15, 2008 | 34.77 | 35.90 | 33.92 | 35.59 | 3,017,180 | +0.78(+2.23%) |
Dec 12, 2008 | 33.68 | 35.54 | 33.62 | 34.81 | 3,292,952 | -0.17(-0.49%) |
Dec 11, 2008 | 34.82 | 36.39 | 34.81 | 34.98 | 3,577,694 | -0.46(-1.29%) |
Dec 10, 2008 | 35.29 | 36.88 | 34.52 | 35.44 | 3,747,659 | +0.15(+0.42%) |
Dec 09, 2008 | 36.47 | 36.80 | 34.95 | 35.29 | 3,999,847 | -1.06(-2.93%) |
Dec 08, 2008 | 38.46 | 38.80 | 35.59 | 36.36 | 5,443,852 | -1.94(-5.07%) |
Dec 05, 2008 | 34.47 | 38.55 | 33.91 | 38.30 | 5,305,087 | +3.31(+9.46%) |
Dec 04, 2008 | 33.99 | 36.19 | 33.65 | 34.99 | 5,533,650 | +0.30(+0.87%) |
Dec 03, 2008 | 33.55 | 34.91 | 31.47 | 34.69 | 5,739,683 | +1.11(+3.30%) |
Dec 02, 2008 | 33.25 | 34.58 | 32.63 | 33.58 | 4,903,532 | +0.88(+2.69%) |
Dec 01, 2008 | 37.24 | 37.39 | 32.52 | 32.70 | 6,140,544 | -5.91(-15.31%) |
Nov 28, 2008 | 36.03 | 38.72 | 35.94 | 38.61 | 2,182,031 | +1.93(+5.26%) |
Nov 26, 2008 | 34.55 | 37.22 | 34.52 | 36.68 | 4,437,751 | +0.84(+2.35%) |
Nov 25, 2008 | 35.10 | 36.08 | 33.51 | 35.84 | 4,549,718 | +1.40(+4.08%) |
Nov 24, 2008 | 33.96 | 34.89 | 32.27 | 34.44 | 5,131,351 | +0.55(+1.64%) |
Nov 21, 2008 | 29.62 | 34.14 | 28.78 | 33.88 | 8,620,794 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.58 | 27.71 | 28.06 | 10,253,290 | -1.83(-6.13%) |
Nov 19, 2008 | 35.42 | 35.43 | 29.63 | 29.89 | 22,657,504 | -7.36(-19.76%) |
Nov 18, 2008 | 38.38 | 38.38 | 35.67 | 37.25 | 5,673,993 | -0.59(-1.56%) |
Nov 17, 2008 | 38.51 | 39.05 | 37.18 | 37.84 | 3,992,235 | -1.10(-2.83%) |
Nov 14, 2008 | 38.98 | 40.45 | 38.71 | 38.94 | 4,487,816 | -1.07(-2.68%) |
Nov 13, 2008 | 36.79 | 40.29 | 35.69 | 40.02 | 5,553,522 | +3.34(+9.11%) |
Nov 12, 2008 | 37.44 | 37.69 | 36.53 | 36.68 | 5,379,714 | -1.42(-3.72%) |
Nov 11, 2008 | 37.47 | 38.97 | 36.58 | 38.09 | 3,153,573 | -0.13(-0.33%) |
Nov 10, 2008 | 39.57 | 39.70 | 37.80 | 38.22 | 3,035,813 | -1.24(-3.15%) |
Nov 07, 2008 | 37.69 | 39.90 | 37.34 | 39.46 | 5,034,714 | +1.60(+4.24%) |
Nov 06, 2008 | 38.76 | 40.42 | 37.37 | 37.86 | 3,424,051 | -0.84(-2.18%) |
Nov 05, 2008 | 40.48 | 41.61 | 38.55 | 38.70 | 4,872,115 | -2.19(-5.37%) |
Nov 04, 2008 | 40.77 | 41.82 | 39.35 | 40.90 | 4,944,655 | +0.08(+0.20%) |
Nov 03, 2008 | 43.28 | 43.46 | 40.05 | 40.81 | 5,078,813 | -1.57(-3.71%) |
Oct 31, 2008 | 41.01 | 43.05 | 40.78 | 42.39 | 6,252,832 | +1.19(+2.89%) |
Oct 30, 2008 | 43.14 | 43.87 | 39.34 | 41.20 | 11,905,120 | -0.58(-1.40%) |
Oct 29, 2008 | 37.68 | 42.89 | 34.73 | 41.78 | 15,662,967 | +5.30(+14.52%) |
Oct 28, 2008 | 34.34 | 36.56 | 32.02 | 36.48 | 5,913,655 | +3.71(+11.32%) |
Oct 27, 2008 | 36.05 | 37.28 | 32.69 | 32.77 | 6,304,743 | -3.07(-8.58%) |
Oct 24, 2008 | 32.69 | 36.08 | 30.95 | 35.85 | 5,086,384 | +0.72(+2.06%) |
Oct 23, 2008 | 33.62 | 35.38 | 32.78 | 35.12 | 5,492,557 | +1.65(+4.92%) |
Oct 22, 2008 | 35.43 | 35.43 | 32.82 | 33.48 | 5,411,301 | -1.82(-5.15%) |
Oct 21, 2008 | 36.06 | 36.89 | 34.98 | 35.29 | 3,719,746 | -1.20(-3.28%) |
Oct 20, 2008 | 34.67 | 36.85 | 34.35 | 36.49 | 3,101,555 | +2.07(+6.01%) |
Oct 17, 2008 | 34.42 | 36.06 | 31.37 | 34.42 | 5,463,579 | +1.48(+4.49%) |
Oct 16, 2008 | 32.88 | 33.17 | 29.63 | 32.94 | 5,838,452 | +0.11(+0.34%) |
Oct 15, 2008 | 34.34 | 35.01 | 32.68 | 32.83 | 3,962,816 | -3.56(-9.79%) |
Oct 14, 2008 | 33.70 | 36.39 | 33.70 | 36.39 | 7,189,994 | +2.52(+7.44%) |
Oct 13, 2008 | 32.91 | 34.58 | 31.04 | 33.87 | 4,674,438 | +3.76(+12.49%) |
Oct 10, 2008 | 27.33 | 31.04 | 25.79 | 30.11 | 11,109,520 | +1.85(+6.54%) |
Oct 09, 2008 | 35.35 | 35.79 | 28.27 | 28.27 | 11,544,137 | -5.42(-16.10%) |
Oct 08, 2008 | 35.38 | 38.06 | 33.62 | 33.69 | 8,838,039 | -3.63(-9.72%) |
Oct 07, 2008 | 39.42 | 40.46 | 37.32 | 37.32 | 5,025,740 | -1.40(-3.63%) |
Oct 06, 2008 | 37.87 | 39.52 | 36.86 | 38.72 | 5,021,323 | -0.26(-0.66%) |
Oct 03, 2008 | 40.36 | 41.38 | 38.89 | 38.98 | 4,275,569 | -0.92(-2.32%) |
Oct 02, 2008 | 39.83 | 40.25 | 39.28 | 39.90 | 3,497,708 | +0.02(+0.06%) |
Oct 01, 2008 | 40.20 | 41.27 | 39.07 | 39.88 | 2,710,466 | -0.12(-0.30%) |
Sep 30, 2008 | 40.07 | 41.38 | 39.08 | 40.00 | 3,479,628 | +0.84(+2.13%) |
Sep 29, 2008 | 42.05 | 42.49 | 39.17 | 39.17 | 3,989,338 | -3.18(-7.50%) |
Sep 26, 2008 | 43.50 | 44.34 | 41.77 | 42.34 | 0 | -2.00(-4.50%) |
Sep 25, 2008 | 42.43 | 44.41 | 40.04 | 44.34 | 4,760,017 | +2.91(+7.03%) |
Sep 24, 2008 | 42.91 | 42.91 | 40.74 | 41.43 | 2,741,200 | -0.33(-0.78%) |
Sep 23, 2008 | 44.34 | 44.60 | 41.40 | 41.75 | 4,532,669 | -2.43(-5.50%) |
Sep 22, 2008 | 47.70 | 48.03 | 42.37 | 44.18 | 3,556,077 | -4.59(-9.41%) |
Sep 19, 2008 | 44.86 | 50.25 | 44.09 | 48.77 | 0 | +5.10(+11.68%) |
Sep 18, 2008 | 41.85 | 45.07 | 41.78 | 43.67 | 12,316,655 | +2.62(+6.37%) |
Sep 17, 2008 | 43.60 | 46.13 | 41.01 | 41.06 | 12,140,058 | -1.25(-2.95%) |
Sep 16, 2008 | 40.00 | 42.90 | 39.00 | 42.31 | 12,310,912 | +3.31(+8.49%) |
Sep 15, 2008 | 38.41 | 40.72 | 37.72 | 39.00 | 6,645,551 | +0.48(+1.25%) |
Sep 12, 2008 | 37.75 | 39.61 | 37.75 | 38.52 | 4,615,475 | +0.29(+0.75%) |
Sep 11, 2008 | 37.98 | 38.38 | 37.10 | 38.23 | 3,269,244 | +0.10(+0.25%) |
Sep 10, 2008 | 38.39 | 38.87 | 37.49 | 38.13 | 3,037,319 | -0.21(-0.54%) |
Sep 09, 2008 | 39.03 | 39.80 | 38.27 | 38.34 | 3,709,739 | -1.36(-3.43%) |
Sep 08, 2008 | 39.83 | 39.83 | 38.77 | 39.70 | 5,398,964 | +1.05(+2.71%) |
Sep 05, 2008 | 38.02 | 38.66 | 37.75 | 38.65 | 0 | +0.55(+1.44%) |
Sep 04, 2008 | 38.13 | 38.52 | 37.88 | 38.10 | 4,026,910 | -0.58(-1.51%) |
Sep 03, 2008 | 38.77 | 38.92 | 38.10 | 38.69 | 3,133,007 | +0.02(+0.06%) |
Sep 02, 2008 | 39.17 | 39.17 | 38.35 | 38.66 | 2,491,435 | -0.21(-0.55%) |
Aug 29, 2008 | 38.23 | 39.08 | 38.08 | 38.88 | 3,261,559 | +0.25(+0.65%) |
Aug 28, 2008 | 38.17 | 38.65 | 37.84 | 38.63 | 2,374,302 | +0.68(+1.79%) |
Aug 27, 2008 | 36.92 | 37.95 | 36.92 | 37.95 | 1,809,982 | +0.81(+2.19%) |
Aug 26, 2008 | 37.40 | 37.94 | 36.70 | 37.13 | 3,095,244 | -0.49(-1.30%) |
Aug 25, 2008 | 37.92 | 38.14 | 37.52 | 37.62 | 2,038,196 | -0.55(-1.45%) |
Aug 22, 2008 | 37.61 | 38.35 | 37.44 | 38.18 | 3,276,303 | +0.65(+1.73%) |
Aug 21, 2008 | 36.38 | 37.73 | 36.38 | 37.53 | 4,228,546 | +0.66(+1.78%) |
Aug 20, 2008 | 36.74 | 36.92 | 36.14 | 36.87 | 2,874,900 | +0.13(+0.34%) |
Aug 19, 2008 | 37.56 | 38.00 | 36.51 | 36.74 | 4,913,606 | -1.24(-3.27%) |
Aug 18, 2008 | 38.71 | 38.71 | 37.90 | 37.98 | 2,055,767 | -0.54(-1.40%) |
Aug 15, 2008 | 38.60 | 40.18 | 38.36 | 38.52 | 0 | -0.18(-0.46%) |
Aug 14, 2008 | 39.17 | 39.31 | 38.49 | 38.70 | 4,792,735 | -0.52(-1.32%) |
Aug 13, 2008 | 39.42 | 39.68 | 38.94 | 39.22 | 2,955,721 | -0.57(-1.43%) |
Aug 12, 2008 | 40.38 | 40.50 | 39.42 | 39.79 | 4,703,375 | -0.44(-1.10%) |
Aug 11, 2008 | 40.13 | 40.88 | 39.64 | 40.23 | 5,065,036 | +0.24(+0.61%) |
Aug 08, 2008 | 38.42 | 40.07 | 38.42 | 39.99 | 4,160,407 | +1.31(+3.38%) |
Aug 07, 2008 | 38.94 | 39.29 | 38.43 | 38.68 | 5,732,958 | -0.48(-1.23%) |
Aug 06, 2008 | 39.48 | 39.72 | 39.02 | 39.16 | 3,749,548 | -0.47(-1.19%) |
Aug 05, 2008 | 38.75 | 39.73 | 38.75 | 39.63 | 6,585,401 | +1.02(+2.64%) |
Aug 04, 2008 | 37.34 | 38.95 | 37.34 | 38.61 | 5,250,858 | +0.64(+1.69%) |
Aug 01, 2008 | 37.72 | 38.15 | 37.14 | 37.97 | 6,135,098 | +0.50(+1.34%) |
Jul 31, 2008 | 36.76 | 37.94 | 36.56 | 37.47 | 7,402,033 | +0.30(+0.80%) |
Jul 30, 2008 | 37.25 | 37.44 | 36.16 | 37.17 | 12,518,040 | +1.43(+3.99%) |
Jul 29, 2008 | 35.74 | 35.79 | 34.92 | 35.74 | 9,320,519 | +0.53(+1.51%) |
Jul 28, 2008 | 35.60 | 35.96 | 35.09 | 35.21 | 5,683,385 | -0.45(-1.26%) |
Jul 25, 2008 | 36.25 | 36.26 | 35.54 | 35.66 | 2,681,804 | -0.58(-1.61%) |
Jul 24, 2008 | 36.18 | 36.81 | 35.83 | 36.25 | 3,854,006 | -0.44(-1.21%) |
Jul 23, 2008 | 35.84 | 36.94 | 35.63 | 36.69 | 17,263,158 | +1.15(+3.24%) |
Jul 22, 2008 | 35.14 | 35.56 | 34.16 | 35.54 | 14,500,640 | +0.25(+0.71%) |
Jul 21, 2008 | 35.31 | 36.70 | 35.07 | 35.29 | 9,417,394 | -0.61(-1.71%) |
Jul 18, 2008 | 36.69 | 36.94 | 35.69 | 35.90 | 2,707,988 | -0.31(-0.86%) |
Jul 17, 2008 | 35.71 | 37.34 | 35.42 | 36.21 | 100,729,872 | +1.46(+4.19%) |
Jul 16, 2008 | 33.92 | 35.07 | 33.20 | 34.75 | 28,018,696 | +1.28(+3.82%) |
Jul 15, 2008 | 36.59 | 36.59 | 33.48 | 33.48 | 37,676,352 | -2.90(-7.96%) |
Jul 14, 2008 | 36.93 | 37.19 | 36.24 | 36.37 | 10,542,691 | -0.06(-0.16%) |
Jul 11, 2008 | 37.19 | 37.22 | 36.09 | 36.43 | 19,005,898 | -2.63(-6.73%) |
Jul 10, 2008 | 39.67 | 40.10 | 38.80 | 39.06 | 6,476,054 | -0.44(-1.10%) |
Jul 09, 2008 | 39.71 | 40.64 | 39.31 | 39.50 | 7,781,974 | -1.62(-3.94%) |
Jul 08, 2008 | 40.90 | 41.49 | 39.88 | 41.12 | 5,788,328 | +1.21(+3.04%) |
Jul 07, 2008 | 40.61 | 41.06 | 39.64 | 39.90 | 5,397,473 | -0.61(-1.51%) |
Jul 04, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.00(+0.00%) |
Jul 03, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.16(+0.40%) |
Jul 02, 2008 | 40.87 | 41.31 | 40.30 | 40.36 | 3,053,175 | -0.42(-1.03%) |
Jul 01, 2008 | 40.46 | 41.09 | 40.08 | 40.78 | 3,835,582 | +0.07(+0.16%) |
Jun 30, 2008 | 40.81 | 41.21 | 40.50 | 40.71 | 2,966,601 | -0.11(-0.27%) |
Jun 27, 2008 | 41.24 | 41.70 | 40.72 | 40.82 | 2,953,151 | -0.37(-0.90%) |
Jun 26, 2008 | 41.69 | 42.12 | 41.08 | 41.19 | 2,844,938 | -1.26(-2.96%) |
Jun 25, 2008 | 42.60 | 43.10 | 42.28 | 42.45 | 3,243,804 | -0.01(-0.03%) |
Jun 24, 2008 | 41.66 | 42.94 | 41.66 | 42.46 | 4,264,758 | +0.74(+1.77%) |
Jun 23, 2008 | 42.35 | 42.49 | 41.59 | 41.72 | 2,620,062 | -0.48(-1.14%) |
Jun 20, 2008 | 43.09 | 43.10 | 42.13 | 42.20 | 4,036,550 | -1.00(-2.33%) |
Jun 19, 2008 | 43.12 | 43.38 | 42.49 | 43.21 | 2,500,369 | -0.06(-0.14%) |
Jun 18, 2008 | 43.34 | 43.99 | 43.05 | 43.27 | 3,105,010 | -0.32(-0.73%) |
Jun 17, 2008 | 44.83 | 44.83 | 43.58 | 43.58 | 2,232,379 | -0.78(-1.75%) |
Jun 16, 2008 | 44.91 | 45.33 | 44.11 | 44.36 | 3,462,980 | -0.52(-1.15%) |
Jun 13, 2008 | 44.73 | 45.01 | 43.87 | 44.88 | 2,405,075 | +0.35(+0.80%) |
Jun 12, 2008 | 44.04 | 44.81 | 43.95 | 44.52 | 2,577,068 | +0.90(+2.07%) |
Jun 11, 2008 | 44.72 | 44.77 | 43.59 | 43.62 | 3,042,494 | -1.32(-2.93%) |
Jun 10, 2008 | 45.27 | 45.55 | 44.51 | 44.94 | 2,588,932 | -0.06(-0.13%) |
Jun 09, 2008 | 45.28 | 45.91 | 44.70 | 45.00 | 2,709,582 | -0.24(-0.54%) |
Jun 06, 2008 | 45.48 | 45.99 | 45.09 | 45.24 | 5,735,931 | -1.07(-2.31%) |
Jun 05, 2008 | 45.42 | 46.34 | 45.35 | 46.31 | 5,047,877 | +1.18(+2.62%) |
Jun 04, 2008 | 44.55 | 45.51 | 44.55 | 45.13 | 4,215,746 | +0.58(+1.29%) |
Jun 03, 2008 | 44.15 | 44.83 | 44.04 | 44.55 | 3,014,581 | +0.52(+1.17%) |
Jun 02, 2008 | 44.30 | 44.49 | 43.72 | 44.04 | 2,740,637 | -0.35(-0.80%) |
May 30, 2008 | 44.52 | 44.91 | 44.12 | 44.39 | 2,542,259 | -0.17(-0.38%) |
May 29, 2008 | 43.50 | 44.74 | 43.47 | 44.56 | 2,409,680 | +1.04(+2.39%) |
May 28, 2008 | 44.01 | 44.17 | 43.10 | 43.52 | 2,180,202 | -0.44(-0.99%) |
May 27, 2008 | 43.29 | 44.13 | 43.16 | 43.95 | 2,432,023 | +0.60(+1.38%) |
May 26, 2008 | 44.01 | 44.08 | 43.36 | 43.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.01 | 44.08 | 43.36 | 43.36 | 1,950,760 | -0.71(-1.61%) |
May 22, 2008 | 43.64 | 44.13 | 43.56 | 44.07 | 2,373,620 | +0.35(+0.79%) |
May 21, 2008 | 44.48 | 44.86 | 43.59 | 43.72 | 2,340,878 | -0.94(-2.10%) |
May 20, 2008 | 45.11 | 45.23 | 44.63 | 44.66 | 2,179,626 | -0.71(-1.56%) |
May 19, 2008 | 45.47 | 45.71 | 44.92 | 45.37 | 1,365,441 | +0.08(+0.18%) |
May 16, 2008 | 45.85 | 45.85 | 44.83 | 45.28 | 2,726,132 | -0.26(-0.57%) |
May 15, 2008 | 44.94 | 45.57 | 44.62 | 45.54 | 1,949,511 | +0.38(+0.83%) |
May 14, 2008 | 44.96 | 45.58 | 44.59 | 45.17 | 1,954,795 | +0.58(+1.29%) |
May 13, 2008 | 45.23 | 45.28 | 44.22 | 44.59 | 2,255,000 | -0.28(-0.63%) |
May 12, 2008 | 44.43 | 44.87 | 44.04 | 44.87 | 1,543,023 | +0.72(+1.64%) |
May 09, 2008 | 43.85 | 44.86 | 43.85 | 44.15 | 1,119,213 | -0.44(-0.98%) |
May 08, 2008 | 45.28 | 45.28 | 44.34 | 44.58 | 2,370,622 | +0.26(+0.58%) |
May 07, 2008 | 45.32 | 45.45 | 44.18 | 44.32 | 2,681,334 | -1.06(-2.34%) |
May 06, 2008 | 44.31 | 45.50 | 44.08 | 45.39 | 2,293,240 | +0.81(+1.81%) |
May 05, 2008 | 44.94 | 45.13 | 44.53 | 44.58 | 2,028,488 | -0.86(-1.90%) |
May 02, 2008 | 45.83 | 45.99 | 44.80 | 45.45 | 2,624,920 | -0.04(-0.08%) |
May 01, 2008 | 44.09 | 45.54 | 43.78 | 45.48 | 3,336,989 | +0.93(+2.09%) |
Apr 30, 2008 | 43.41 | 45.54 | 43.41 | 44.55 | 4,570,368 | +1.43(+3.32%) |
Apr 29, 2008 | 43.41 | 44.12 | 43.12 | 43.12 | 3,018,632 | -0.40(-0.92%) |
Apr 28, 2008 | 43.56 | 43.84 | 43.42 | 43.52 | 2,874,464 | -0.20(-0.46%) |
Apr 25, 2008 | 43.90 | 43.90 | 43.07 | 43.72 | 1,819,615 | +0.10(+0.22%) |
Apr 24, 2008 | 42.85 | 43.87 | 42.36 | 43.62 | 2,660,307 | +1.22(+2.88%) |
Apr 23, 2008 | 43.23 | 43.45 | 42.34 | 42.40 | 2,823,284 | -0.83(-1.91%) |
Apr 22, 2008 | 43.08 | 43.44 | 43.01 | 43.23 | 1,913,812 | -0.06(-0.14%) |
Apr 21, 2008 | 43.38 | 43.74 | 43.09 | 43.29 | 1,910,066 | -0.44(-1.01%) |
Apr 18, 2008 | 44.34 | 44.35 | 43.45 | 43.73 | 2,901,037 | +0.50(+1.15%) |
Apr 17, 2008 | 42.64 | 43.43 | 42.49 | 43.24 | 3,042,349 | +0.44(+1.02%) |
Apr 16, 2008 | 42.11 | 43.01 | 42.08 | 42.80 | 3,374,909 | +0.93(+2.22%) |
Apr 15, 2008 | 42.19 | 42.48 | 41.46 | 41.87 | 4,008,614 | +0.07(+0.16%) |
Apr 14, 2008 | 41.46 | 42.08 | 41.24 | 41.80 | 2,889,382 | +0.28(+0.68%) |
Apr 11, 2008 | 41.49 | 42.48 | 41.43 | 41.52 | 2,030,947 | -0.44(-1.04%) |
Apr 10, 2008 | 42.37 | 42.66 | 41.70 | 41.96 | 2,229,214 | -0.28(-0.66%) |
Apr 09, 2008 | 42.20 | 42.54 | 41.97 | 42.24 | 2,602,010 | +0.20(+0.47%) |
Apr 08, 2008 | 42.50 | 42.57 | 41.89 | 42.04 | 2,049,771 | -0.67(-1.57%) |
Apr 07, 2008 | 42.28 | 42.97 | 42.28 | 42.71 | 2,198,434 | +0.58(+1.37%) |
Apr 04, 2008 | 42.38 | 42.59 | 41.90 | 42.14 | 1,622,122 | -0.24(-0.58%) |
Apr 03, 2008 | 42.45 | 42.57 | 41.84 | 42.38 | 2,351,686 | +0.03(+0.07%) |
Apr 02, 2008 | 42.84 | 43.08 | 42.23 | 42.35 | 2,733,722 | -0.31(-0.73%) |
Apr 01, 2008 | 40.21 | 42.73 | 40.21 | 42.66 | 3,126,329 | +1.97(+4.85%) |
Mar 31, 2008 | 40.34 | 40.98 | 40.03 | 40.69 | 2,694,237 | +0.44(+1.08%) |
Mar 28, 2008 | 40.66 | 40.95 | 40.13 | 40.25 | 3,033,205 | -0.41(-1.02%) |
Mar 27, 2008 | 41.20 | 41.20 | 40.67 | 40.67 | 4,778,794 | -0.16(-0.40%) |
Mar 26, 2008 | 41.12 | 41.23 | 40.54 | 40.83 | 4,346,587 | -0.62(-1.50%) |
Mar 25, 2008 | 41.91 | 41.91 | 41.19 | 41.45 | 3,814,484 | -0.54(-1.28%) |
Mar 24, 2008 | 42.97 | 43.70 | 41.80 | 41.99 | 3,240,305 | -0.98(-2.27%) |
Mar 21, 2008 | 40.94 | 43.06 | 40.55 | 42.96 | 4,295,874 | +0.00(+0.00%) |
Mar 20, 2008 | 40.94 | 43.06 | 40.64 | 42.96 | 4,295,874 | +2.42(+5.96%) |
Mar 19, 2008 | 42.51 | 42.57 | 40.55 | 40.55 | 3,263,866 | -1.42(-3.38%) |
Mar 18, 2008 | 40.82 | 41.97 | 40.34 | 41.97 | 4,258,498 | +2.24(+5.64%) |
Mar 17, 2008 | 39.25 | 40.12 | 38.22 | 39.73 | 4,642,293 | +0.07(+0.19%) |
Mar 14, 2008 | 40.75 | 40.92 | 39.09 | 39.65 | 5,469,837 | -1.10(-2.70%) |
Mar 13, 2008 | 39.53 | 40.98 | 39.42 | 40.75 | 3,238,697 | +0.50(+1.25%) |
Mar 12, 2008 | 41.76 | 41.82 | 40.24 | 40.25 | 2,743,252 | -1.33(-3.20%) |
Mar 11, 2008 | 40.87 | 42.85 | 39.83 | 41.58 | 3,845,268 | +1.54(+3.84%) |
Mar 10, 2008 | 40.47 | 40.93 | 39.90 | 40.05 | 2,551,062 | -0.53(-1.31%) |
Mar 07, 2008 | 40.04 | 41.16 | 39.72 | 40.58 | 4,114,692 | +0.38(+0.96%) |
Mar 06, 2008 | 40.19 | 40.45 | 39.59 | 40.19 | 4,431,298 | -0.19(-0.48%) |
Mar 05, 2008 | 40.24 | 41.06 | 39.75 | 40.39 | 5,596,043 | +0.32(+0.79%) |
Mar 04, 2008 | 40.30 | 40.64 | 39.65 | 40.07 | 6,238,503 | -0.64(-1.58%) |