Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.25 | 22.59 | 21.36 | 21.56 | 0 | -0.65(-2.94%) |
Jan 29, 2009 | 22.88 | 22.98 | 22.00 | 22.21 | 7,960,212 | -0.94(-4.04%) |
Jan 28, 2009 | 22.64 | 23.40 | 22.64 | 23.14 | 7,473,967 | +0.92(+4.12%) |
Jan 27, 2009 | 21.89 | 22.44 | 21.85 | 22.23 | 7,282,528 | +0.60(+2.77%) |
Jan 26, 2009 | 21.60 | 22.50 | 21.30 | 21.63 | 6,974,374 | +0.01(+0.06%) |
Jan 23, 2009 | 21.44 | 22.03 | 21.09 | 21.62 | 7,299,391 | -0.11(-0.49%) |
Jan 22, 2009 | 21.95 | 22.14 | 21.18 | 21.72 | 9,632,368 | -0.56(-2.51%) |
Jan 21, 2009 | 21.64 | 22.41 | 21.26 | 22.28 | 10,246,485 | +1.02(+4.81%) |
Jan 20, 2009 | 22.06 | 22.32 | 21.18 | 21.26 | 7,836,062 | -2.47(-10.42%) |
Jan 19, 2009 | 23.73 | 23.73 | 23.73 | 23.73 | 1,516 | +1.55(+6.98%) |
Jan 16, 2009 | 22.67 | 22.94 | 21.42 | 22.18 | 7,036,642 | +0.02(+0.09%) |
Jan 15, 2009 | 21.85 | 22.40 | 21.00 | 22.16 | 8,020,702 | +0.32(+1.48%) |
Jan 14, 2009 | 22.21 | 22.27 | 21.46 | 21.84 | 7,607,155 | -0.80(-3.52%) |
Jan 13, 2009 | 22.81 | 23.07 | 22.29 | 22.64 | 7,272,359 | -0.24(-1.07%) |
Jan 12, 2009 | 23.51 | 23.51 | 22.67 | 22.88 | 5,834,797 | -0.65(-2.77%) |
Jan 09, 2009 | 24.48 | 24.72 | 23.44 | 23.53 | 6,913,761 | -0.85(-3.49%) |
Jan 08, 2009 | 23.92 | 24.50 | 23.73 | 24.38 | 6,081,693 | +0.15(+0.63%) |
Jan 07, 2009 | 25.08 | 25.31 | 24.03 | 24.23 | 7,520,150 | -1.54(-5.98%) |
Jan 06, 2009 | 24.81 | 26.03 | 24.69 | 25.77 | 10,307,057 | +1.18(+4.80%) |
Jan 05, 2009 | 24.90 | 25.31 | 24.35 | 24.59 | 6,236,419 | -0.42(-1.69%) |
Jan 02, 2009 | 24.21 | 25.16 | 24.05 | 25.02 | 0 | +0.88(+3.66%) |
Jan 01, 2009 | 23.78 | 24.38 | 23.48 | 24.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.78 | 24.38 | 23.48 | 24.13 | 7,134,064 | +0.46(+1.95%) |
Dec 30, 2008 | 22.89 | 23.71 | 22.87 | 23.67 | 5,212,424 | +1.07(+4.72%) |
Dec 29, 2008 | 22.52 | 22.88 | 22.13 | 22.60 | 4,456,556 | -0.07(-0.32%) |
Dec 26, 2008 | 22.42 | 22.74 | 22.25 | 22.68 | 2,551,186 | +0.42(+1.90%) |
Dec 24, 2008 | 22.00 | 22.41 | 21.98 | 22.25 | 2,437,384 | +0.26(+1.17%) |
Dec 23, 2008 | 22.91 | 23.16 | 21.85 | 22.00 | 6,902,934 | -0.73(-3.19%) |
Dec 22, 2008 | 22.36 | 23.07 | 22.22 | 22.72 | 7,563,700 | +0.30(+1.32%) |
Dec 19, 2008 | 23.72 | 24.18 | 22.12 | 22.43 | 11,722,291 | -0.64(-2.77%) |
Dec 18, 2008 | 23.36 | 24.17 | 22.74 | 23.07 | 12,255,567 | -0.80(-3.34%) |
Dec 17, 2008 | 22.39 | 24.28 | 22.18 | 23.86 | 11,548,265 | +0.96(+4.17%) |
Dec 16, 2008 | 20.94 | 23.07 | 20.90 | 22.91 | 10,114,682 | +2.01(+9.62%) |
Dec 15, 2008 | 21.42 | 21.75 | 20.60 | 20.90 | 7,085,191 | -0.44(-2.04%) |
Dec 12, 2008 | 20.59 | 21.39 | 20.49 | 21.33 | 7,007,763 | +0.27(+1.28%) |
Dec 11, 2008 | 21.81 | 22.21 | 20.97 | 21.06 | 8,796,591 | -0.90(-4.11%) |
Dec 10, 2008 | 21.51 | 22.41 | 21.46 | 21.96 | 7,987,339 | +0.65(+3.03%) |
Dec 09, 2008 | 21.62 | 21.91 | 20.94 | 21.32 | 8,811,547 | -0.60(-2.74%) |
Dec 08, 2008 | 21.23 | 22.39 | 21.12 | 21.92 | 13,394,389 | +1.29(+6.26%) |
Dec 05, 2008 | 20.52 | 20.80 | 19.78 | 20.63 | 10,832,608 | -0.17(-0.82%) |
Dec 04, 2008 | 22.02 | 22.28 | 20.37 | 20.80 | 8,379,768 | -1.41(-6.35%) |
Dec 03, 2008 | 20.90 | 22.29 | 20.46 | 22.21 | 11,234,700 | +1.08(+5.12%) |
Dec 02, 2008 | 20.42 | 21.13 | 20.27 | 21.13 | 10,610,800 | +1.02(+5.08%) |
Dec 01, 2008 | 22.91 | 22.91 | 20.10 | 20.11 | 13,292,539 | -3.55(-15.02%) |
Nov 28, 2008 | 22.83 | 23.67 | 22.66 | 23.66 | 3,800,909 | +0.75(+3.28%) |
Nov 26, 2008 | 22.04 | 23.01 | 21.59 | 22.91 | 7,472,004 | +0.16(+0.70%) |
Nov 25, 2008 | 22.18 | 23.01 | 21.77 | 22.75 | 8,799,815 | +0.90(+4.10%) |
Nov 24, 2008 | 21.59 | 22.41 | 20.98 | 21.85 | 13,447,115 | +0.64(+3.01%) |
Nov 21, 2008 | 20.28 | 21.36 | 19.29 | 21.21 | 15,110,548 | +1.45(+7.34%) |
Nov 20, 2008 | 20.62 | 21.67 | 19.62 | 19.76 | 14,588,303 | -1.09(-5.22%) |
Nov 19, 2008 | 21.46 | 22.25 | 20.74 | 20.85 | 10,827,413 | -0.73(-3.39%) |
Nov 18, 2008 | 20.98 | 21.91 | 20.63 | 21.58 | 11,145,079 | +0.65(+3.12%) |
Nov 17, 2008 | 21.73 | 21.82 | 20.88 | 20.93 | 9,487,658 | -1.09(-4.94%) |
Nov 14, 2008 | 22.34 | 22.92 | 20.57 | 22.02 | 0 | -1.65(-6.99%) |
Nov 13, 2008 | 20.71 | 23.76 | 20.44 | 23.67 | 15,623,384 | +3.07(+14.87%) |
Nov 12, 2008 | 20.98 | 21.27 | 20.53 | 20.61 | 11,518,305 | -0.35(-1.67%) |
Nov 11, 2008 | 21.83 | 21.94 | 20.74 | 20.96 | 10,000,049 | -1.22(-5.50%) |
Nov 10, 2008 | 22.06 | 23.27 | 21.63 | 22.18 | 9,268,177 | +0.96(+4.54%) |
Nov 07, 2008 | 20.84 | 21.32 | 20.46 | 21.21 | 7,549,656 | +0.50(+2.42%) |
Nov 06, 2008 | 22.25 | 22.25 | 20.59 | 20.71 | 11,455,968 | -1.82(-8.07%) |
Nov 05, 2008 | 23.05 | 23.97 | 22.08 | 22.53 | 10,310,783 | -1.11(-4.69%) |
Nov 04, 2008 | 22.31 | 23.99 | 22.09 | 23.64 | 14,084,483 | +2.18(+10.14%) |
Nov 03, 2008 | 21.10 | 21.46 | 20.71 | 21.46 | 10,900,873 | -0.11(-0.52%) |
Oct 31, 2008 | 21.40 | 21.78 | 19.87 | 21.58 | 15,092,119 | +0.13(+0.61%) |
Oct 30, 2008 | 22.12 | 22.94 | 20.97 | 21.44 | 10,878,064 | -0.20(-0.91%) |
Oct 29, 2008 | 21.91 | 22.79 | 21.37 | 21.64 | 10,021,716 | +0.02(+0.09%) |
Oct 28, 2008 | 20.40 | 21.67 | 19.41 | 21.62 | 11,776,528 | +1.79(+9.04%) |
Oct 27, 2008 | 19.78 | 21.04 | 19.57 | 19.83 | 8,421,119 | -0.36(-1.80%) |
Oct 24, 2008 | 19.81 | 20.75 | 19.41 | 20.19 | 9,659,892 | -1.31(-6.07%) |
Oct 23, 2008 | 21.54 | 22.14 | 20.25 | 21.50 | 12,425,944 | +0.02(+0.09%) |
Oct 22, 2008 | 22.15 | 22.21 | 20.54 | 21.48 | 11,781,153 | -1.23(-5.43%) |
Oct 21, 2008 | 23.09 | 23.96 | 22.55 | 22.71 | 8,078,841 | -0.73(-3.09%) |
Oct 20, 2008 | 22.62 | 23.49 | 22.04 | 23.43 | 9,441,138 | +1.00(+4.44%) |
Oct 17, 2008 | 22.80 | 23.89 | 22.21 | 22.44 | 10,906,229 | -0.92(-3.92%) |
Oct 16, 2008 | 21.75 | 23.52 | 20.79 | 23.36 | 13,514,979 | +1.69(+7.79%) |
Oct 15, 2008 | 23.83 | 23.96 | 21.50 | 21.67 | 13,333,963 | -2.79(-11.40%) |
Oct 14, 2008 | 26.19 | 26.92 | 23.49 | 24.46 | 11,928,898 | -0.94(-3.69%) |
Oct 13, 2008 | 23.65 | 26.03 | 22.63 | 25.39 | 14,792,418 | +3.39(+15.40%) |
Oct 10, 2008 | 21.46 | 23.20 | 19.87 | 22.00 | 25,894,622 | -0.41(-1.82%) |
Oct 09, 2008 | 24.36 | 24.86 | 22.24 | 22.41 | 13,247,737 | -1.42(-5.95%) |
Oct 08, 2008 | 23.32 | 25.10 | 23.14 | 23.83 | 16,817,988 | +0.13(+0.53%) |
Oct 07, 2008 | 25.14 | 25.54 | 23.70 | 23.70 | 12,099,442 | -0.98(-3.95%) |
Oct 06, 2008 | 24.64 | 24.96 | 23.24 | 24.68 | 11,701,520 | -0.50(-1.99%) |
Oct 03, 2008 | 25.25 | 26.69 | 25.12 | 25.18 | 0 | +0.38(+1.51%) |
Oct 02, 2008 | 25.83 | 25.83 | 24.67 | 24.81 | 9,272,865 | -1.03(-3.98%) |
Oct 01, 2008 | 26.54 | 26.92 | 25.70 | 25.83 | 8,507,935 | -1.05(-3.92%) |
Sep 30, 2008 | 25.99 | 26.99 | 25.70 | 26.89 | 9,369,382 | +1.54(+6.06%) |
Sep 29, 2008 | 27.09 | 27.09 | 24.88 | 25.35 | 10,918,506 | -1.89(-6.92%) |
Sep 26, 2008 | 26.73 | 27.25 | 26.48 | 27.24 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 26.90 | 27.48 | 26.45 | 27.19 | 7,961,818 | +0.59(+2.23%) |
Sep 24, 2008 | 26.95 | 27.03 | 26.18 | 26.59 | 7,365,194 | -0.10(-0.37%) |
Sep 23, 2008 | 28.05 | 28.05 | 26.64 | 26.69 | 9,804,347 | -1.33(-4.75%) |
Sep 22, 2008 | 28.60 | 28.91 | 27.87 | 28.02 | 5,137,542 | -0.88(-3.03%) |
Sep 19, 2008 | 29.57 | 31.63 | 28.31 | 28.90 | 0 | +0.49(+1.74%) |
Sep 18, 2008 | 27.16 | 28.40 | 26.38 | 28.40 | 10,981,933 | +1.54(+5.72%) |
Sep 17, 2008 | 27.83 | 27.83 | 26.76 | 26.87 | 11,488,412 | -1.22(-4.34%) |
Sep 16, 2008 | 27.79 | 28.48 | 27.19 | 28.09 | 10,778,615 | -0.09(-0.30%) |
Sep 15, 2008 | 28.55 | 29.08 | 28.07 | 28.17 | 7,317,912 | -0.96(-3.30%) |
Sep 12, 2008 | 28.84 | 29.36 | 28.77 | 29.14 | 6,328,272 | +0.15(+0.52%) |
Sep 11, 2008 | 28.47 | 28.98 | 27.92 | 28.98 | 8,541,778 | +0.24(+0.83%) |
Sep 10, 2008 | 27.82 | 29.00 | 27.78 | 28.75 | 9,828,355 | +1.10(+3.98%) |
Sep 09, 2008 | 29.57 | 29.65 | 27.65 | 27.65 | 10,150,086 | -1.77(-6.03%) |
Sep 08, 2008 | 29.79 | 30.28 | 28.87 | 29.42 | 10,034,073 | +0.27(+0.93%) |
Sep 05, 2008 | 29.15 | 29.49 | 28.69 | 29.15 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.59 | 30.59 | 29.26 | 29.31 | 8,457,319 | -1.52(-4.92%) |
Sep 03, 2008 | 30.84 | 31.00 | 30.30 | 30.82 | 9,065,649 | -0.04(-0.13%) |
Sep 02, 2008 | 31.30 | 31.90 | 30.72 | 30.86 | 6,789,974 | +0.01(+0.04%) |
Aug 29, 2008 | 31.27 | 31.40 | 30.80 | 30.85 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.56 | 31.56 | 30.53 | 31.35 | 6,693,887 | +1.04(+3.41%) |
Aug 27, 2008 | 30.38 | 30.49 | 30.01 | 30.32 | 7,474,472 | -0.07(-0.24%) |
Aug 26, 2008 | 30.97 | 31.21 | 30.08 | 30.39 | 7,548,800 | -0.69(-2.23%) |
Aug 25, 2008 | 31.58 | 31.75 | 31.00 | 31.08 | 5,414,168 | -0.82(-2.58%) |
Aug 22, 2008 | 31.34 | 31.96 | 31.29 | 31.91 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 30.90 | 31.46 | 30.72 | 31.22 | 5,953,995 | +0.15(+0.49%) |
Aug 20, 2008 | 31.21 | 31.27 | 30.77 | 31.07 | 5,534,670 | -0.15(-0.46%) |
Aug 19, 2008 | 31.96 | 31.96 | 30.92 | 31.21 | 6,712,498 | -0.88(-2.73%) |
Aug 18, 2008 | 32.63 | 32.89 | 31.91 | 32.09 | 4,250,802 | -0.49(-1.52%) |
Aug 15, 2008 | 32.21 | 32.80 | 32.21 | 32.58 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.23 | 32.60 | 31.69 | 32.18 | 6,287,070 | -0.23(-0.71%) |
Aug 13, 2008 | 32.23 | 32.75 | 31.74 | 32.41 | 5,580,859 | +0.01(+0.02%) |
Aug 12, 2008 | 32.66 | 32.72 | 32.08 | 32.40 | 4,756,500 | -0.18(-0.57%) |
Aug 11, 2008 | 32.41 | 33.09 | 32.27 | 32.58 | 5,157,265 | +0.26(+0.82%) |
Aug 08, 2008 | 31.76 | 32.75 | 31.64 | 32.32 | 8,007,709 | +0.39(+1.22%) |
Aug 07, 2008 | 31.98 | 32.50 | 31.66 | 31.93 | 5,667,530 | -0.37(-1.14%) |
Aug 06, 2008 | 31.34 | 32.58 | 30.98 | 32.30 | 8,639,659 | +0.90(+2.85%) |
Aug 05, 2008 | 31.65 | 32.23 | 30.67 | 31.40 | 10,893,272 | -0.13(-0.40%) |
Aug 04, 2008 | 32.05 | 32.25 | 31.42 | 31.53 | 7,671,679 | -0.38(-1.20%) |
Aug 01, 2008 | 32.29 | 32.49 | 31.55 | 31.91 | 9,308,921 | -0.19(-0.60%) |
Jul 31, 2008 | 33.07 | 33.42 | 32.02 | 32.10 | 9,086,453 | -1.48(-4.40%) |
Jul 30, 2008 | 33.24 | 33.92 | 33.08 | 33.58 | 5,584,209 | +0.49(+1.47%) |
Jul 29, 2008 | 33.09 | 33.21 | 32.26 | 33.09 | 5,556,467 | +0.82(+2.53%) |
Jul 28, 2008 | 32.81 | 32.81 | 32.25 | 32.27 | 4,678,599 | -0.57(-1.75%) |
Jul 25, 2008 | 32.80 | 32.98 | 32.59 | 32.85 | 4,750,378 | +0.27(+0.83%) |
Jul 24, 2008 | 33.14 | 33.38 | 32.48 | 32.58 | 4,729,221 | -0.51(-1.55%) |
Jul 23, 2008 | 33.36 | 33.45 | 32.86 | 33.09 | 7,158,101 | -0.24(-0.71%) |
Jul 22, 2008 | 33.18 | 33.60 | 33.04 | 33.33 | 7,036,589 | -0.03(-0.08%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.81 | 33.36 | 3,895,726 | +0.07(+0.20%) |
Jul 18, 2008 | 33.45 | 33.62 | 33.03 | 33.29 | 6,955,442 | -0.07(-0.22%) |
Jul 17, 2008 | 32.48 | 33.80 | 32.22 | 33.36 | 10,325,727 | +1.11(+3.45%) |
Jul 16, 2008 | 31.89 | 32.46 | 31.33 | 32.25 | 9,001,985 | +0.33(+1.03%) |
Jul 15, 2008 | 32.63 | 32.63 | 31.36 | 31.92 | 10,316,171 | -0.94(-2.87%) |
Jul 14, 2008 | 32.85 | 33.21 | 32.42 | 32.86 | 6,348,749 | +0.34(+1.03%) |
Jul 11, 2008 | 32.50 | 32.91 | 31.97 | 32.52 | 7,835,780 | -0.29(-0.88%) |
Jul 10, 2008 | 32.30 | 32.88 | 32.12 | 32.81 | 5,478,306 | +0.47(+1.45%) |
Jul 09, 2008 | 33.04 | 33.54 | 32.34 | 32.35 | 7,390,297 | -0.26(-0.79%) |
Jul 08, 2008 | 32.16 | 32.79 | 31.94 | 32.60 | 8,543,380 | +0.30(+0.92%) |
Jul 07, 2008 | 32.30 | 32.87 | 31.81 | 32.31 | 7,227,558 | +0.18(+0.57%) |
Jul 04, 2008 | 31.71 | 32.50 | 31.65 | 32.12 | 4,812,528 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 32.50 | 31.65 | 32.12 | 4,812,528 | +0.39(+1.23%) |
Jul 02, 2008 | 32.99 | 32.99 | 31.68 | 31.73 | 7,513,362 | -1.20(-3.64%) |
Jul 01, 2008 | 32.29 | 32.99 | 31.91 | 32.93 | 11,290,146 | +0.34(+1.03%) |
Jun 30, 2008 | 31.77 | 32.90 | 31.65 | 32.60 | 9,757,054 | +0.84(+2.66%) |
Jun 27, 2008 | 32.35 | 32.58 | 31.75 | 31.75 | 11,597,512 | -0.50(-1.55%) |
Jun 26, 2008 | 33.32 | 33.34 | 32.23 | 32.25 | 8,950,158 | -1.42(-4.21%) |
Jun 25, 2008 | 33.70 | 34.00 | 33.29 | 33.67 | 9,795,450 | +0.07(+0.22%) |
Jun 24, 2008 | 34.44 | 34.63 | 33.45 | 33.60 | 12,759,720 | -1.75(-4.96%) |
Jun 23, 2008 | 35.81 | 35.82 | 34.92 | 35.35 | 5,477,054 | -0.18(-0.52%) |
Jun 20, 2008 | 35.70 | 36.11 | 35.25 | 35.54 | 8,004,020 | -0.40(-1.10%) |
Jun 19, 2008 | 35.71 | 36.16 | 35.58 | 35.93 | 6,488,255 | +0.28(+0.78%) |
Jun 18, 2008 | 36.26 | 36.61 | 35.57 | 35.66 | 8,616,910 | -0.80(-2.19%) |
Jun 17, 2008 | 37.05 | 37.18 | 36.39 | 36.45 | 4,143,109 | -0.48(-1.30%) |
Jun 16, 2008 | 36.98 | 37.19 | 36.68 | 36.93 | 4,772,933 | +0.07(+0.20%) |
Jun 13, 2008 | 35.96 | 36.86 | 35.92 | 36.86 | 6,246,445 | +1.21(+3.40%) |
Jun 12, 2008 | 36.14 | 36.43 | 35.63 | 35.65 | 8,082,763 | -0.38(-1.06%) |
Jun 11, 2008 | 37.05 | 37.05 | 35.99 | 36.03 | 6,860,702 | -1.03(-2.79%) |
Jun 10, 2008 | 37.10 | 37.42 | 36.55 | 37.07 | 3,901,396 | -0.02(-0.05%) |
Jun 09, 2008 | 37.14 | 37.42 | 36.80 | 37.09 | 5,697,054 | +0.22(+0.59%) |
Jun 06, 2008 | 38.30 | 38.30 | 36.82 | 36.87 | 6,760,383 | -1.50(-3.90%) |
Jun 05, 2008 | 37.91 | 38.38 | 37.54 | 38.37 | 4,608,158 | +0.67(+1.77%) |
Jun 04, 2008 | 37.61 | 38.10 | 37.40 | 37.70 | 3,732,982 | +0.03(+0.07%) |
Jun 03, 2008 | 38.12 | 38.15 | 37.34 | 37.67 | 4,906,496 | -0.24(-0.63%) |
Jun 02, 2008 | 38.23 | 38.34 | 37.52 | 37.91 | 4,867,403 | -0.44(-1.15%) |
May 30, 2008 | 37.96 | 38.60 | 37.90 | 38.35 | 6,208,663 | +0.44(+1.15%) |
May 29, 2008 | 38.19 | 38.62 | 37.48 | 37.92 | 3,965,919 | -0.27(-0.71%) |
May 28, 2008 | 37.68 | 38.19 | 37.57 | 38.19 | 4,440,383 | +0.76(+2.04%) |
May 27, 2008 | 36.91 | 37.54 | 36.91 | 37.42 | 3,540,417 | +0.45(+1.23%) |
May 26, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 3,874,322 | -0.38(-1.02%) |
May 22, 2008 | 37.51 | 37.77 | 37.09 | 37.35 | 4,722,203 | -0.18(-0.49%) |
May 21, 2008 | 37.88 | 38.56 | 37.39 | 37.53 | 6,355,269 | -0.20(-0.52%) |
May 20, 2008 | 37.93 | 38.15 | 37.58 | 37.73 | 6,174,731 | -0.30(-0.80%) |
May 19, 2008 | 37.94 | 38.71 | 37.84 | 38.04 | 6,412,625 | +0.19(+0.50%) |
May 16, 2008 | 37.79 | 37.96 | 37.47 | 37.84 | 4,492,643 | +0.16(+0.44%) |
May 15, 2008 | 37.44 | 37.80 | 37.12 | 37.68 | 3,655,621 | +0.28(+0.76%) |
May 14, 2008 | 37.40 | 37.85 | 37.06 | 37.40 | 6,030,975 | +0.24(+0.64%) |
May 13, 2008 | 37.73 | 37.77 | 37.05 | 37.16 | 6,622,609 | +0.11(+0.30%) |
May 12, 2008 | 35.88 | 37.16 | 35.87 | 37.05 | 6,516,389 | +1.33(+3.73%) |
May 09, 2008 | 35.60 | 35.91 | 34.86 | 35.72 | 3,422,129 | -0.32(-0.90%) |
May 08, 2008 | 36.36 | 36.53 | 35.87 | 36.04 | 6,786,309 | -0.12(-0.33%) |
May 07, 2008 | 37.05 | 37.38 | 36.05 | 36.16 | 6,427,153 | -0.80(-2.16%) |
May 06, 2008 | 36.14 | 37.10 | 35.83 | 36.95 | 8,249,570 | +1.74(+4.94%) |
May 05, 2008 | 35.41 | 35.43 | 34.92 | 35.21 | 3,210,822 | -0.23(-0.65%) |
May 02, 2008 | 35.16 | 35.83 | 35.16 | 35.45 | 4,808,704 | +0.33(+0.94%) |
May 01, 2008 | 34.57 | 35.18 | 34.22 | 35.12 | 4,705,108 | +0.67(+1.93%) |
Apr 30, 2008 | 35.25 | 35.25 | 34.38 | 34.45 | 6,921,833 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,542,677 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.96 | 35.00 | 4,720,685 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.60 | 34.92 | 35.43 | 2,529,300 | +0.09(+0.26%) |
Apr 24, 2008 | 35.23 | 35.57 | 34.72 | 35.33 | 4,177,498 | +0.22(+0.64%) |
Apr 23, 2008 | 35.04 | 35.59 | 34.88 | 35.11 | 3,669,852 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.08 | 34.53 | 34.84 | 4,702,601 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.59 | 34.85 | 4,808,929 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.54 | 35.07 | 8,043,497 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.54 | 4,243,143 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.27 | 33.99 | 35.10 | 6,560,136 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.01 | 33.26 | 33.84 | 4,927,530 | +0.64(+1.93%) |
Apr 14, 2008 | 33.14 | 33.45 | 32.65 | 33.20 | 4,575,277 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.83 | 33.09 | 8,604,028 | -0.90(-2.66%) |
Apr 10, 2008 | 34.15 | 34.37 | 33.74 | 33.99 | 7,909,567 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.17 | 3,767,603 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,567,609 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,238,495 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.68 | 34.79 | 35.48 | 5,018,338 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.48 | 34.88 | 35.21 | 3,844,281 | -0.14(-0.39%) |
Apr 02, 2008 | 35.35 | 35.86 | 35.12 | 35.35 | 5,636,820 | +0.10(+0.28%) |
Apr 01, 2008 | 34.22 | 35.31 | 34.21 | 35.25 | 6,553,515 | +1.32(+3.91%) |
Mar 31, 2008 | 33.79 | 34.13 | 33.45 | 33.92 | 3,447,131 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.67 | 33.74 | 3,819,788 | +0.01(+0.02%) |
Mar 27, 2008 | 34.13 | 34.29 | 33.71 | 33.73 | 5,313,552 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,523,817 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.34 | 33.14 | 34.21 | 6,711,181 | +0.76(+2.29%) |
Mar 24, 2008 | 32.35 | 33.62 | 32.30 | 33.45 | 6,234,441 | +1.10(+3.40%) |
Mar 21, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.00(+0.00%) |
Mar 20, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,826,897 | -0.81(-2.47%) |
Mar 18, 2008 | 32.68 | 32.97 | 32.20 | 32.80 | 9,685,846 | +0.72(+2.24%) |
Mar 17, 2008 | 31.69 | 32.34 | 31.18 | 32.08 | 8,298,997 | +0.01(+0.04%) |
Mar 14, 2008 | 33.09 | 33.09 | 31.32 | 32.06 | 10,234,605 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.87 | 7,240,502 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.61 | 33.00 | 33.07 | 4,837,048 | -0.04(-0.12%) |
Mar 11, 2008 | 32.62 | 33.10 | 32.23 | 33.10 | 7,068,646 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.76 | 31.77 | 31.83 | 6,083,973 | -0.77(-2.37%) |
Mar 07, 2008 | 33.22 | 33.33 | 32.39 | 32.60 | 5,523,753 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.32 | 33.41 | 6,455,799 | -0.52(-1.53%) |
Mar 05, 2008 | 33.84 | 34.32 | 33.53 | 33.94 | 6,604,610 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.05 | 33.22 | 33.67 | 8,749,334 | -0.62(-1.81%) |
Mar 03, 2008 | 33.61 | 34.29 | 33.46 | 34.29 | 5,679,623 | +0.70(+2.08%) |
Feb 29, 2008 | 34.72 | 34.77 | 33.46 | 33.59 | 6,859,906 | -1.27(-3.65%) |
Feb 28, 2008 | 34.84 | 35.21 | 34.73 | 34.86 | 6,279,082 | -0.29(-0.82%) |
Feb 27, 2008 | 35.08 | 35.60 | 34.78 | 35.15 | 6,701,775 | -0.05(-0.15%) |
Feb 26, 2008 | 34.28 | 35.37 | 34.09 | 35.21 | 7,855,484 | +0.82(+2.38%) |
Feb 25, 2008 | 34.24 | 34.49 | 33.88 | 34.39 | 7,962,588 | +0.24(+0.69%) |
Feb 22, 2008 | 34.30 | 34.39 | 33.43 | 34.15 | 6,346,431 | +0.07(+0.19%) |
Feb 21, 2008 | 34.77 | 34.94 | 33.98 | 34.09 | 4,881,447 | -0.63(-1.82%) |
Feb 20, 2008 | 34.39 | 34.77 | 34.02 | 34.72 | 5,814,489 | +0.10(+0.29%) |
Feb 19, 2008 | 34.91 | 35.00 | 34.46 | 34.62 | 5,599,470 | +0.17(+0.50%) |
Feb 18, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 5,780,806 | -0.13(-0.38%) |
Feb 14, 2008 | 34.99 | 35.10 | 34.55 | 34.58 | 8,304,774 | -0.38(-1.08%) |
Feb 13, 2008 | 34.25 | 34.98 | 34.04 | 34.96 | 6,502,128 | +1.02(+2.99%) |
Feb 12, 2008 | 34.00 | 34.49 | 33.69 | 33.94 | 6,238,948 | +0.08(+0.23%) |
Feb 11, 2008 | 33.43 | 34.01 | 33.05 | 33.86 | 5,557,306 | +0.35(+1.04%) |
Feb 08, 2008 | 32.99 | 33.67 | 32.87 | 33.51 | 6,288,557 | +0.42(+1.25%) |
Feb 07, 2008 | 32.78 | 33.31 | 32.37 | 33.10 | 6,504,001 | +0.20(+0.62%) |
Feb 06, 2008 | 33.59 | 33.73 | 32.87 | 32.89 | 7,362,119 | -0.52(-1.56%) |
Feb 05, 2008 | 35.19 | 35.19 | 33.41 | 33.41 | 7,085,262 | -1.52(-4.34%) |
Feb 04, 2008 | 34.61 | 35.12 | 34.44 | 34.93 | 6,225,388 | +0.51(+1.47%) |