Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.13 | 23.70 | 23.08 | 23.16 | 36,122,072 | -0.16(-0.68%) |
Feb 26, 2009 | 23.73 | 24.50 | 23.25 | 23.31 | 35,725,740 | -0.19(-0.80%) |
Feb 25, 2009 | 23.61 | 24.06 | 22.93 | 23.50 | 30,390,970 | -0.39(-1.62%) |
Feb 24, 2009 | 22.98 | 24.04 | 22.90 | 23.89 | 37,089,380 | +1.18(+5.22%) |
Feb 23, 2009 | 23.43 | 23.72 | 22.63 | 22.71 | 29,269,296 | -0.89(-3.79%) |
Feb 20, 2009 | 23.21 | 23.94 | 23.16 | 23.60 | 32,831,202 | +0.16(+0.68%) |
Feb 19, 2009 | 24.04 | 24.31 | 23.40 | 23.44 | 29,401,258 | -0.33(-1.40%) |
Feb 18, 2009 | 24.24 | 24.37 | 23.55 | 23.77 | 33,501,858 | -0.28(-1.15%) |
Feb 17, 2009 | 24.38 | 24.62 | 23.62 | 24.05 | 32,175,646 | -0.66(-2.69%) |
Feb 13, 2009 | 24.49 | 25.19 | 24.49 | 24.71 | 26,333,148 | +0.10(+0.39%) |
Feb 12, 2009 | 24.01 | 24.80 | 23.64 | 24.62 | 37,644,736 | +0.64(+2.69%) |
Feb 11, 2009 | 24.10 | 24.63 | 23.50 | 23.97 | 30,986,354 | -0.28(-1.17%) |
Feb 10, 2009 | 25.12 | 25.39 | 24.03 | 24.26 | 35,548,408 | -1.13(-4.45%) |
Feb 09, 2009 | 25.10 | 25.56 | 24.94 | 25.39 | 24,331,604 | +0.23(+0.91%) |
Feb 06, 2009 | 24.42 | 25.37 | 23.98 | 25.16 | 39,564,192 | +0.89(+3.65%) |
Feb 05, 2009 | 23.25 | 24.54 | 22.90 | 24.27 | 43,920,448 | +0.84(+3.58%) |
Feb 04, 2009 | 23.76 | 24.21 | 23.33 | 23.43 | 29,436,762 | -0.27(-1.14%) |
Feb 03, 2009 | 24.01 | 24.28 | 23.11 | 23.70 | 46,888,676 | -0.74(-3.03%) |
Feb 02, 2009 | 23.66 | 24.65 | 23.43 | 24.44 | 26,739,866 | +0.51(+2.14%) |
Jan 30, 2009 | 24.13 | 24.28 | 23.78 | 23.93 | 30,018,266 | -0.40(-1.65%) |
Jan 29, 2009 | 23.83 | 24.37 | 23.39 | 24.33 | 58,152,568 | -1.17(-4.59%) |
Jan 28, 2009 | 24.99 | 25.68 | 24.94 | 25.50 | 44,503,700 | +0.82(+3.34%) |
Jan 27, 2009 | 25.41 | 25.50 | 24.40 | 24.68 | 35,605,896 | -0.66(-2.60%) |
Jan 26, 2009 | 25.12 | 25.64 | 24.84 | 25.34 | 32,189,058 | +0.01(+0.03%) |
Jan 23, 2009 | 24.59 | 25.77 | 24.55 | 25.33 | 34,923,128 | +0.35(+1.41%) |
Jan 22, 2009 | 23.97 | 25.48 | 23.97 | 24.98 | 40,145,440 | +0.13(+0.53%) |
Jan 21, 2009 | 24.13 | 24.85 | 24.01 | 24.85 | 29,483,130 | +1.20(+5.07%) |
Jan 20, 2009 | 24.73 | 25.00 | 23.61 | 23.65 | 30,424,898 | -1.30(-5.22%) |
Jan 16, 2009 | 24.49 | 25.20 | 24.18 | 24.95 | 42,299,832 | +0.84(+3.51%) |
Jan 15, 2009 | 23.22 | 24.37 | 23.06 | 24.10 | 33,118,806 | +0.72(+3.08%) |
Jan 14, 2009 | 23.74 | 24.15 | 23.27 | 23.38 | 22,785,834 | -0.96(-3.93%) |
Jan 13, 2009 | 24.22 | 24.80 | 23.90 | 24.34 | 23,393,174 | +0.19(+0.80%) |
Jan 12, 2009 | 24.24 | 24.60 | 23.78 | 24.15 | 20,068,500 | -0.10(-0.40%) |
Jan 09, 2009 | 24.62 | 24.87 | 23.21 | 24.24 | 23,055,964 | -0.19(-0.79%) |
Jan 08, 2009 | 24.50 | 24.65 | 23.89 | 24.44 | 23,607,858 | -0.19(-0.76%) |
Jan 07, 2009 | 25.28 | 25.41 | 24.33 | 24.62 | 24,137,168 | -1.11(-4.31%) |
Jan 06, 2009 | 25.56 | 26.12 | 25.18 | 25.73 | 23,832,346 | +0.48(+1.92%) |
Jan 05, 2009 | 25.35 | 25.56 | 24.97 | 25.25 | 23,967,834 | -0.42(-1.62%) |
Jan 02, 2009 | 24.69 | 25.72 | 24.49 | 25.66 | 21,305,064 | +0.84(+3.40%) |
Dec 31, 2008 | 24.24 | 25.14 | 24.18 | 24.82 | 21,730,384 | +0.62(+2.55%) |
Dec 30, 2008 | 23.69 | 24.31 | 23.55 | 24.20 | 17,396,502 | +0.58(+2.46%) |
Dec 29, 2008 | 23.85 | 24.15 | 23.30 | 23.62 | 18,830,680 | -0.23(-0.96%) |
Dec 26, 2008 | 23.47 | 23.95 | 23.47 | 23.85 | 11,950,508 | +0.19(+0.79%) |
Dec 24, 2008 | 23.59 | 23.96 | 23.39 | 23.66 | 7,835,115 | -0.01(-0.06%) |
Dec 23, 2008 | 23.90 | 24.21 | 23.55 | 23.68 | 20,268,350 | -0.44(-1.81%) |
Dec 22, 2008 | 24.18 | 24.24 | 23.43 | 24.11 | 23,137,468 | -0.15(-0.63%) |
Dec 19, 2008 | 23.86 | 24.31 | 23.74 | 24.26 | 34,026,012 | +0.63(+2.67%) |
Dec 18, 2008 | 24.15 | 24.22 | 23.44 | 23.63 | 25,580,434 | -0.68(-2.79%) |
Dec 17, 2008 | 24.70 | 25.11 | 24.07 | 24.31 | 28,929,126 | -0.66(-2.66%) |
Dec 16, 2008 | 23.60 | 25.20 | 23.58 | 24.98 | 40,394,744 | +1.56(+6.65%) |
Dec 15, 2008 | 23.48 | 23.83 | 22.77 | 23.42 | 26,013,002 | -0.08(-0.32%) |
Dec 12, 2008 | 22.01 | 23.75 | 21.95 | 23.50 | 28,481,086 | +0.92(+4.08%) |
Dec 11, 2008 | 23.52 | 23.89 | 22.44 | 22.57 | 28,622,466 | -1.30(-5.45%) |
Dec 10, 2008 | 23.63 | 24.21 | 23.27 | 23.88 | 29,979,164 | +0.69(+2.96%) |
Dec 09, 2008 | 22.80 | 23.80 | 22.46 | 23.19 | 29,662,010 | -0.03(-0.15%) |
Dec 08, 2008 | 22.38 | 23.63 | 22.28 | 23.22 | 42,346,264 | +1.13(+5.11%) |
Dec 05, 2008 | 20.77 | 22.17 | 20.32 | 22.10 | 38,991,816 | +1.26(+6.05%) |
Dec 04, 2008 | 20.77 | 21.59 | 20.50 | 20.84 | 31,739,798 | -0.15(-0.73%) |
Dec 03, 2008 | 20.47 | 21.17 | 20.44 | 20.99 | 36,819,464 | -0.17(-0.79%) |
Dec 02, 2008 | 21.33 | 21.64 | 20.70 | 21.15 | 29,794,566 | +0.40(+1.94%) |
Dec 01, 2008 | 22.63 | 22.66 | 20.72 | 20.75 | 29,717,274 | -2.50(-10.75%) |
Nov 28, 2008 | 23.01 | 23.27 | 22.74 | 23.25 | 9,699,569 | +0.08(+0.36%) |
Nov 26, 2008 | 22.26 | 23.17 | 22.17 | 23.17 | 23,824,994 | +0.53(+2.33%) |
Nov 25, 2008 | 23.16 | 23.20 | 21.50 | 22.64 | 31,601,274 | -0.09(-0.40%) |
Nov 24, 2008 | 21.47 | 22.98 | 21.23 | 22.73 | 38,627,104 | +1.84(+8.78%) |
Nov 21, 2008 | 20.62 | 20.92 | 19.51 | 20.90 | 52,378,652 | +0.66(+3.29%) |
Nov 20, 2008 | 20.61 | 21.89 | 20.14 | 20.23 | 51,873,356 | -0.55(-2.67%) |
Nov 19, 2008 | 21.80 | 22.63 | 20.78 | 20.79 | 32,031,314 | -1.25(-5.66%) |
Nov 18, 2008 | 22.08 | 22.17 | 20.77 | 22.03 | 38,476,900 | +0.11(+0.51%) |
Nov 17, 2008 | 22.32 | 22.68 | 21.85 | 21.92 | 31,129,796 | -0.89(-3.92%) |
Nov 14, 2008 | 23.01 | 23.97 | 22.37 | 22.82 | 34,846,512 | -1.30(-5.40%) |
Nov 13, 2008 | 22.60 | 24.23 | 21.35 | 24.12 | 42,363,692 | +1.56(+6.91%) |
Nov 12, 2008 | 23.89 | 23.92 | 22.48 | 22.56 | 39,627,636 | -1.73(-7.13%) |
Nov 11, 2008 | 24.21 | 25.03 | 24.10 | 24.29 | 35,113,720 | -0.17(-0.68%) |
Nov 10, 2008 | 25.01 | 25.33 | 24.08 | 24.46 | 30,245,506 | -0.24(-0.98%) |
Nov 07, 2008 | 23.77 | 25.24 | 23.60 | 24.70 | 56,048,492 | +1.81(+7.90%) |
Nov 06, 2008 | 23.54 | 24.29 | 22.84 | 22.89 | 61,103,544 | -1.47(-6.03%) |
Nov 05, 2008 | 26.05 | 26.06 | 24.05 | 24.36 | 42,328,180 | -1.93(-7.35%) |
Nov 04, 2008 | 26.20 | 26.93 | 25.34 | 26.29 | 35,545,628 | +0.53(+2.04%) |
Nov 03, 2008 | 25.62 | 26.50 | 25.15 | 25.77 | 26,210,536 | -0.73(-2.77%) |
Oct 31, 2008 | 27.34 | 27.39 | 26.11 | 26.50 | 38,927,104 | -1.01(-3.68%) |
Oct 30, 2008 | 27.29 | 27.67 | 26.38 | 27.51 | 31,365,044 | +1.25(+4.75%) |
Oct 29, 2008 | 26.68 | 27.76 | 25.79 | 26.27 | 37,315,888 | -0.69(-2.54%) |
Oct 28, 2008 | 24.45 | 27.06 | 23.63 | 26.95 | 40,512,044 | +3.41(+14.51%) |
Oct 27, 2008 | 23.72 | 25.05 | 23.45 | 23.54 | 27,967,618 | -0.70(-2.89%) |
Oct 24, 2008 | 22.34 | 24.83 | 22.31 | 24.24 | 37,581,944 | -0.19(-0.79%) |
Oct 23, 2008 | 24.44 | 25.47 | 23.11 | 24.43 | 44,685,508 | -0.26(-1.04%) |
Oct 22, 2008 | 25.54 | 26.29 | 24.10 | 24.69 | 43,782,388 | -0.69(-2.70%) |
Oct 21, 2008 | 27.25 | 27.36 | 25.19 | 25.37 | 46,683,468 | -2.54(-9.08%) |
Oct 20, 2008 | 27.75 | 28.05 | 25.97 | 27.91 | 39,452,340 | +0.37(+1.36%) |
Oct 17, 2008 | 26.09 | 28.27 | 26.08 | 27.53 | 48,920,636 | +0.60(+2.21%) |
Oct 16, 2008 | 25.89 | 27.10 | 24.73 | 26.94 | 54,047,984 | +1.79(+7.11%) |
Oct 15, 2008 | 27.44 | 27.74 | 25.03 | 25.15 | 44,486,520 | -2.78(-9.95%) |
Oct 14, 2008 | 29.70 | 29.85 | 27.27 | 27.93 | 41,669,352 | -1.37(-4.68%) |
Oct 13, 2008 | 28.07 | 29.43 | 26.68 | 29.30 | 42,258,976 | +2.30(+8.52%) |
Oct 10, 2008 | 26.99 | 29.40 | 24.95 | 27.00 | 68,313,584 | -0.48(-1.76%) |
Oct 09, 2008 | 29.02 | 29.84 | 27.03 | 27.48 | 49,139,044 | -0.96(-3.38%) |
Oct 08, 2008 | 26.70 | 29.88 | 26.54 | 28.45 | 58,030,512 | +1.31(+4.82%) |
Oct 07, 2008 | 28.09 | 29.13 | 26.97 | 27.14 | 47,216,160 | -0.73(-2.61%) |
Oct 06, 2008 | 27.57 | 28.23 | 26.14 | 27.87 | 50,082,552 | -0.44(-1.57%) |
Oct 03, 2008 | 28.10 | 29.95 | 28.05 | 28.31 | 43,278,560 | +0.21(+0.74%) |
Oct 02, 2008 | 28.54 | 28.77 | 27.40 | 28.10 | 39,735,864 | -0.66(-2.29%) |
Oct 01, 2008 | 29.64 | 29.64 | 28.05 | 28.76 | 31,197,020 | -1.00(-3.37%) |
Sep 30, 2008 | 28.43 | 29.90 | 28.21 | 29.76 | 42,920,384 | +2.14(+7.75%) |
Sep 29, 2008 | 31.17 | 31.56 | 21.38 | 27.62 | 73,465,408 | -4.13(-13.00%) |
Sep 26, 2008 | 31.51 | 32.03 | 31.05 | 31.75 | 30,527,618 | -0.48(-1.50%) |
Sep 25, 2008 | 31.81 | 32.71 | 31.40 | 32.24 | 24,208,424 | +0.87(+2.76%) |
Sep 24, 2008 | 31.94 | 32.18 | 30.84 | 31.37 | 27,560,238 | -0.43(-1.35%) |
Sep 23, 2008 | 32.07 | 32.95 | 31.47 | 31.80 | 30,104,714 | -0.03(-0.11%) |
Sep 22, 2008 | 33.53 | 33.76 | 31.68 | 31.83 | 26,716,476 | -1.93(-5.70%) |
Sep 19, 2008 | 33.77 | 34.11 | 26.20 | 33.76 | 54,491,976 | +1.41(+4.37%) |
Sep 18, 2008 | 31.86 | 32.90 | 30.60 | 32.35 | 56,423,424 | +1.22(+3.92%) |
Sep 17, 2008 | 32.44 | 32.74 | 31.13 | 31.13 | 43,482,384 | -2.06(-6.22%) |
Sep 16, 2008 | 32.24 | 33.73 | 31.52 | 33.19 | 45,146,948 | +0.76(+2.35%) |
Sep 15, 2008 | 32.23 | 33.45 | 32.13 | 32.43 | 29,241,832 | -0.76(-2.30%) |
Sep 12, 2008 | 33.53 | 33.94 | 32.90 | 33.19 | 28,171,072 | -0.81(-2.38%) |
Sep 11, 2008 | 32.20 | 34.11 | 32.15 | 34.00 | 38,297,772 | +1.63(+5.05%) |
Sep 10, 2008 | 32.24 | 32.87 | 32.04 | 32.37 | 38,003,380 | +0.78(+2.46%) |
Sep 09, 2008 | 32.15 | 32.45 | 31.50 | 31.59 | 39,950,600 | -0.46(-1.45%) |
Sep 08, 2008 | 33.46 | 33.64 | 31.92 | 32.06 | 47,401,400 | -0.96(-2.92%) |
Sep 05, 2008 | 32.96 | 33.56 | 32.37 | 33.02 | 38,044,368 | -0.60(-1.79%) |
Sep 04, 2008 | 33.97 | 34.70 | 33.60 | 33.62 | 44,717,556 | -0.50(-1.46%) |
Sep 03, 2008 | 35.19 | 35.19 | 33.66 | 34.12 | 43,162,008 | -1.32(-3.73%) |
Sep 02, 2008 | 36.93 | 37.09 | 35.25 | 35.44 | 28,956,034 | -1.03(-2.81%) |
Aug 29, 2008 | 36.83 | 37.12 | 36.17 | 36.47 | 20,951,496 | -0.91(-2.45%) |
Aug 28, 2008 | 37.66 | 37.74 | 37.31 | 37.38 | 13,919,558 | -0.08(-0.20%) |
Aug 27, 2008 | 37.08 | 37.92 | 36.72 | 37.46 | 16,234,405 | +0.40(+1.08%) |
Aug 26, 2008 | 37.38 | 37.75 | 36.63 | 37.06 | 16,744,217 | -0.26(-0.71%) |
Aug 25, 2008 | 38.00 | 38.14 | 37.20 | 37.32 | 16,996,404 | -1.06(-2.76%) |
Aug 22, 2008 | 38.19 | 38.62 | 37.67 | 38.38 | 11,626,868 | +0.48(+1.28%) |
Aug 21, 2008 | 38.06 | 38.17 | 37.49 | 37.90 | 18,966,734 | -0.17(-0.44%) |
Aug 20, 2008 | 38.13 | 38.50 | 37.77 | 38.06 | 24,383,636 | +0.11(+0.29%) |
Aug 19, 2008 | 38.16 | 38.68 | 37.69 | 37.95 | 15,818,656 | -0.38(-0.99%) |
Aug 18, 2008 | 39.09 | 39.29 | 38.10 | 38.33 | 17,606,042 | -0.71(-1.83%) |
Aug 15, 2008 | 39.15 | 39.40 | 38.35 | 39.05 | 27,309,146 | +0.01(+0.04%) |
Aug 14, 2008 | 38.13 | 39.14 | 38.10 | 39.03 | 23,469,638 | +0.66(+1.73%) |
Aug 13, 2008 | 37.44 | 38.80 | 37.33 | 38.37 | 25,104,654 | +0.82(+2.18%) |
Aug 12, 2008 | 37.74 | 37.96 | 37.27 | 37.55 | 21,059,882 | -0.15(-0.39%) |
Aug 11, 2008 | 38.71 | 38.79 | 37.31 | 37.69 | 30,188,286 | -1.00(-2.58%) |
Aug 08, 2008 | 37.67 | 38.79 | 37.55 | 38.69 | 37,601,376 | +0.33(+0.87%) |
Aug 07, 2008 | 38.30 | 38.71 | 37.89 | 38.36 | 21,146,108 | -0.12(-0.32%) |
Aug 06, 2008 | 38.30 | 38.72 | 37.95 | 38.48 | 21,211,836 | -0.12(-0.30%) |
Aug 05, 2008 | 37.07 | 38.62 | 36.95 | 38.60 | 34,329,556 | +1.98(+5.41%) |
Aug 04, 2008 | 37.71 | 37.74 | 36.33 | 36.62 | 38,013,720 | -1.80(-4.69%) |
Aug 01, 2008 | 38.44 | 38.72 | 37.39 | 38.42 | 31,273,216 | +0.09(+0.23%) |
Jul 31, 2008 | 38.17 | 38.79 | 37.94 | 38.33 | 31,711,604 | -0.21(-0.54%) |
Jul 30, 2008 | 38.14 | 38.55 | 37.38 | 38.54 | 35,353,388 | +0.50(+1.31%) |
Jul 29, 2008 | 38.04 | 38.08 | 36.85 | 38.04 | 30,551,352 | +1.04(+2.81%) |
Jul 28, 2008 | 37.69 | 38.25 | 36.88 | 37.00 | 33,388,744 | -0.71(-1.89%) |
Jul 25, 2008 | 36.59 | 38.13 | 36.50 | 37.72 | 49,798,688 | +1.40(+3.85%) |
Jul 24, 2008 | 37.06 | 37.76 | 35.74 | 36.32 | 153,970,464 | +5.27(+16.98%) |
Jul 23, 2008 | 30.08 | 31.23 | 29.61 | 31.05 | 62,532,040 | +0.50(+1.63%) |
Jul 22, 2008 | 31.07 | 31.85 | 29.57 | 30.55 | 42,644,396 | -0.82(-2.61%) |
Jul 21, 2008 | 31.51 | 31.86 | 30.86 | 31.36 | 20,936,304 | +0.06(+0.20%) |
Jul 18, 2008 | 31.45 | 31.68 | 31.18 | 31.30 | 32,334,308 | -0.26(-0.81%) |
Jul 17, 2008 | 32.94 | 33.22 | 31.22 | 31.56 | 45,448,252 | -0.98(-3.02%) |
Jul 16, 2008 | 32.47 | 32.62 | 31.80 | 32.54 | 37,337,028 | +0.06(+0.17%) |
Jul 15, 2008 | 33.00 | 33.48 | 31.82 | 32.49 | 40,926,672 | -0.65(-1.96%) |
Jul 14, 2008 | 33.80 | 34.12 | 32.97 | 33.14 | 37,238,776 | -0.34(-1.01%) |
Jul 11, 2008 | 32.98 | 33.94 | 32.71 | 33.48 | 33,307,912 | +0.11(+0.33%) |
Jul 10, 2008 | 32.47 | 33.51 | 32.19 | 33.37 | 37,723,532 | +1.10(+3.41%) |
Jul 09, 2008 | 33.04 | 33.33 | 32.23 | 32.26 | 35,841,212 | -0.67(-2.04%) |
Jul 08, 2008 | 31.46 | 32.97 | 31.45 | 32.94 | 41,112,980 | +1.52(+4.83%) |
Jul 07, 2008 | 31.84 | 32.27 | 31.00 | 31.42 | 29,059,768 | +0.21(+0.69%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 02, 2008 | 31.99 | 32.31 | 31.18 | 31.20 | 33,523,542 | -0.53(-1.68%) |
Jul 01, 2008 | 30.58 | 31.76 | 30.58 | 31.74 | 43,259,140 | +1.00(+3.27%) |
Jun 30, 2008 | 31.67 | 31.82 | 30.71 | 30.73 | 31,683,088 | -0.89(-2.80%) |
Jun 27, 2008 | 31.25 | 31.92 | 31.04 | 31.62 | 38,809,036 | +0.37(+1.20%) |
Jun 26, 2008 | 32.33 | 32.45 | 31.23 | 31.25 | 34,349,068 | -1.42(-4.35%) |
Jun 25, 2008 | 32.40 | 33.09 | 32.22 | 32.67 | 35,477,756 | +0.62(+1.92%) |
Jun 24, 2008 | 32.92 | 33.07 | 31.72 | 32.05 | 44,047,464 | -1.07(-3.22%) |
Jun 23, 2008 | 33.85 | 33.94 | 33.06 | 33.12 | 22,856,028 | -0.50(-1.48%) |
Jun 20, 2008 | 34.50 | 34.54 | 33.17 | 33.61 | 54,109,392 | -1.27(-3.63%) |
Jun 19, 2008 | 33.85 | 35.20 | 33.79 | 34.88 | 37,151,176 | +0.87(+2.57%) |
Jun 18, 2008 | 33.49 | 34.31 | 33.28 | 34.01 | 34,975,320 | +0.33(+0.97%) |
Jun 17, 2008 | 34.48 | 34.50 | 33.55 | 33.68 | 25,067,820 | -0.63(-1.84%) |
Jun 16, 2008 | 34.21 | 34.76 | 34.07 | 34.31 | 31,376,116 | -0.31(-0.90%) |
Jun 13, 2008 | 34.20 | 34.63 | 33.77 | 34.63 | 37,279,860 | +0.70(+2.06%) |
Jun 12, 2008 | 33.11 | 34.19 | 32.71 | 33.93 | 61,766,904 | +1.85(+5.77%) |
Jun 11, 2008 | 32.75 | 32.83 | 32.07 | 32.08 | 26,101,426 | -0.77(-2.34%) |
Jun 10, 2008 | 33.07 | 33.32 | 32.17 | 32.85 | 28,311,608 | +0.21(+0.66%) |
Jun 09, 2008 | 32.83 | 32.89 | 32.07 | 32.63 | 27,276,700 | -0.02(-0.06%) |
Jun 06, 2008 | 33.96 | 34.02 | 32.47 | 32.65 | 36,479,480 | -1.56(-4.56%) |
Jun 05, 2008 | 33.42 | 34.21 | 33.20 | 34.21 | 33,272,354 | +0.65(+1.94%) |
Jun 04, 2008 | 32.32 | 33.64 | 32.28 | 33.56 | 36,904,372 | +1.01(+3.11%) |
Jun 03, 2008 | 33.63 | 33.63 | 32.28 | 32.55 | 33,004,344 | -0.49(-1.49%) |
Jun 02, 2008 | 33.67 | 33.73 | 32.54 | 33.04 | 26,796,718 | -0.58(-1.73%) |
May 30, 2008 | 34.25 | 34.29 | 33.59 | 33.62 | 29,163,158 | -0.47(-1.38%) |
May 29, 2008 | 33.50 | 34.15 | 33.43 | 34.09 | 30,941,772 | +0.62(+1.86%) |
May 28, 2008 | 33.88 | 33.90 | 33.25 | 33.47 | 23,814,938 | -0.37(-1.08%) |
May 27, 2008 | 33.27 | 33.91 | 32.83 | 33.84 | 33,093,668 | +0.75(+2.28%) |
May 26, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +0.00(+0.00%) |
May 23, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +1.31(+4.12%) |
May 22, 2008 | 32.13 | 32.17 | 31.69 | 31.77 | 23,800,314 | -0.21(-0.67%) |
May 21, 2008 | 32.05 | 32.80 | 31.86 | 31.99 | 30,362,312 | +0.08(+0.26%) |
May 20, 2008 | 32.51 | 32.56 | 31.63 | 31.90 | 29,311,372 | -0.89(-2.72%) |
May 19, 2008 | 32.29 | 33.50 | 32.24 | 32.80 | 41,883,684 | +0.31(+0.96%) |
May 16, 2008 | 31.38 | 32.52 | 31.14 | 32.49 | 45,257,948 | +1.32(+4.22%) |
May 15, 2008 | 30.51 | 31.20 | 30.48 | 31.17 | 22,713,004 | +0.60(+1.97%) |
May 14, 2008 | 31.02 | 31.17 | 30.50 | 30.57 | 22,980,962 | -0.30(-0.99%) |
May 13, 2008 | 30.91 | 31.02 | 30.40 | 30.87 | 18,850,032 | -0.04(-0.13%) |
May 12, 2008 | 30.28 | 30.93 | 30.11 | 30.91 | 19,003,056 | +0.63(+2.08%) |
May 09, 2008 | 30.06 | 30.66 | 30.06 | 30.28 | 12,117,686 | -0.26(-0.86%) |
May 08, 2008 | 30.38 | 30.90 | 30.17 | 30.55 | 17,849,914 | +0.39(+1.29%) |
May 07, 2008 | 30.83 | 30.95 | 30.11 | 30.16 | 20,256,640 | -0.70(-2.27%) |
May 06, 2008 | 30.32 | 30.97 | 30.05 | 30.86 | 19,554,368 | +0.43(+1.41%) |
May 05, 2008 | 30.53 | 30.73 | 30.21 | 30.43 | 14,323,812 | -0.28(-0.90%) |
May 02, 2008 | 30.94 | 31.10 | 30.48 | 30.71 | 22,571,260 | -0.02(-0.07%) |
May 01, 2008 | 29.92 | 30.73 | 29.67 | 30.73 | 21,527,074 | +0.81(+2.71%) |
Apr 30, 2008 | 30.23 | 30.48 | 29.85 | 29.92 | 22,995,916 | -0.39(-1.30%) |
Apr 29, 2008 | 29.94 | 30.41 | 29.91 | 30.31 | 16,324,721 | +0.33(+1.09%) |
Apr 28, 2008 | 29.91 | 30.48 | 29.86 | 29.99 | 20,640,738 | +0.03(+0.12%) |
Apr 25, 2008 | 29.83 | 30.12 | 29.41 | 29.95 | 20,618,222 | +0.06(+0.19%) |
Apr 24, 2008 | 29.00 | 30.42 | 28.98 | 29.90 | 29,519,250 | +0.88(+3.03%) |
Apr 23, 2008 | 29.14 | 29.31 | 28.89 | 29.02 | 26,143,822 | +0.24(+0.82%) |
Apr 22, 2008 | 29.40 | 29.40 | 28.57 | 28.78 | 23,186,616 | -0.74(-2.51%) |
Apr 21, 2008 | 29.29 | 29.58 | 29.20 | 29.52 | 23,856,396 | +0.05(+0.16%) |
Apr 18, 2008 | 29.50 | 29.78 | 29.23 | 29.47 | 42,573,096 | +0.33(+1.14%) |
Apr 17, 2008 | 29.03 | 29.24 | 28.70 | 29.14 | 20,178,580 | -0.13(-0.45%) |
Apr 16, 2008 | 28.81 | 29.40 | 28.79 | 29.27 | 22,940,570 | +0.74(+2.60%) |
Apr 15, 2008 | 28.70 | 29.09 | 28.16 | 28.53 | 15,641,414 | -0.12(-0.41%) |
Apr 14, 2008 | 28.56 | 28.98 | 28.40 | 28.65 | 11,909,131 | -0.03(-0.10%) |
Apr 11, 2008 | 28.75 | 29.35 | 28.67 | 28.68 | 21,673,252 | -0.82(-2.77%) |
Apr 10, 2008 | 28.82 | 29.62 | 28.75 | 29.49 | 24,158,276 | +0.74(+2.58%) |
Apr 09, 2008 | 29.15 | 29.22 | 28.52 | 28.75 | 17,653,526 | -0.39(-1.35%) |
Apr 08, 2008 | 28.61 | 29.28 | 28.59 | 29.15 | 20,793,880 | +0.28(+0.98%) |
Apr 07, 2008 | 29.17 | 29.33 | 28.75 | 28.86 | 17,536,168 | -0.26(-0.90%) |
Apr 04, 2008 | 29.15 | 29.55 | 28.90 | 29.13 | 22,650,140 | +0.11(+0.38%) |
Apr 03, 2008 | 28.89 | 29.33 | 28.88 | 29.02 | 22,180,474 | -0.04(-0.14%) |
Apr 02, 2008 | 29.35 | 29.41 | 28.70 | 29.06 | 29,207,660 | -0.19(-0.64%) |
Apr 01, 2008 | 28.57 | 29.34 | 28.29 | 29.24 | 39,816,528 | +0.85(+2.98%) |
Mar 31, 2008 | 27.90 | 28.53 | 27.53 | 28.40 | 26,030,890 | +0.60(+2.14%) |
Mar 28, 2008 | 27.77 | 28.63 | 27.62 | 27.80 | 22,157,110 | +0.29(+1.06%) |
Mar 27, 2008 | 27.91 | 28.03 | 27.49 | 27.51 | 18,453,906 | -0.53(-1.90%) |
Mar 26, 2008 | 27.90 | 28.14 | 27.66 | 28.05 | 20,913,274 | -0.21(-0.76%) |
Mar 25, 2008 | 28.09 | 28.40 | 27.57 | 28.26 | 31,918,772 | +0.63(+2.28%) |
Mar 24, 2008 | 26.56 | 27.75 | 26.56 | 27.63 | 28,630,674 | +1.12(+4.23%) |
Mar 21, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.00(+0.00%) |
Mar 20, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.29(+1.11%) |
Mar 19, 2008 | 27.37 | 27.51 | 26.22 | 26.22 | 40,409,100 | -1.58(-5.68%) |
Mar 18, 2008 | 27.19 | 27.84 | 26.92 | 27.80 | 25,768,614 | +1.13(+4.23%) |
Mar 17, 2008 | 26.74 | 27.42 | 26.64 | 26.67 | 29,701,784 | -0.51(-1.86%) |
Mar 14, 2008 | 27.96 | 28.06 | 26.83 | 27.17 | 39,404,432 | -0.71(-2.53%) |
Mar 13, 2008 | 27.36 | 28.07 | 27.00 | 27.88 | 25,738,662 | +0.35(+1.26%) |
Mar 12, 2008 | 28.07 | 28.23 | 27.40 | 27.53 | 33,519,454 | +0.23(+0.83%) |
Mar 11, 2008 | 27.39 | 27.65 | 26.22 | 27.31 | 42,102,804 | +0.18(+0.65%) |
Mar 10, 2008 | 27.77 | 27.88 | 27.03 | 27.13 | 23,884,770 | -0.74(-2.66%) |
Mar 07, 2008 | 27.85 | 28.18 | 27.36 | 27.87 | 25,139,228 | -0.13(-0.47%) |
Mar 06, 2008 | 28.61 | 28.75 | 27.91 | 28.00 | 19,718,686 | -0.74(-2.58%) |
Mar 05, 2008 | 28.59 | 29.17 | 28.38 | 28.75 | 21,787,428 | +0.20(+0.70%) |
Mar 04, 2008 | 28.32 | 28.62 | 27.94 | 28.54 | 29,403,274 | +0.06(+0.22%) |