Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.86 | 23.91 | 22.84 | 23.28 | 0 | +0.06(+0.27%) |
Jan 29, 2009 | 21.64 | 23.30 | 21.39 | 23.22 | 23,289,734 | +1.20(+5.43%) |
Jan 28, 2009 | 22.91 | 23.03 | 21.87 | 22.02 | 20,083,484 | -0.66(-2.92%) |
Jan 27, 2009 | 22.62 | 23.08 | 22.32 | 22.68 | 16,196,998 | -0.13(-0.55%) |
Jan 26, 2009 | 23.96 | 24.26 | 22.55 | 22.81 | 21,324,918 | -0.28(-1.19%) |
Jan 23, 2009 | 21.60 | 23.19 | 21.57 | 23.08 | 26,031,130 | +2.12(+10.10%) |
Jan 22, 2009 | 20.95 | 21.83 | 20.79 | 20.96 | 18,729,786 | -0.39(-1.81%) |
Jan 21, 2009 | 20.81 | 21.39 | 20.00 | 21.35 | 19,861,694 | +0.54(+2.61%) |
Jan 20, 2009 | 20.96 | 22.15 | 20.70 | 20.81 | 24,047,216 | +0.06(+0.27%) |
Jan 16, 2009 | 20.92 | 21.08 | 19.86 | 20.75 | 22,959,840 | +1.11(+5.65%) |
Jan 15, 2009 | 19.30 | 19.78 | 18.12 | 19.64 | 21,230,728 | +0.50(+2.63%) |
Jan 14, 2009 | 19.78 | 20.25 | 18.81 | 19.14 | 17,434,760 | -1.06(-5.26%) |
Jan 13, 2009 | 19.70 | 20.58 | 19.44 | 20.20 | 21,197,820 | +0.53(+2.68%) |
Jan 12, 2009 | 20.45 | 20.80 | 19.48 | 19.67 | 19,025,946 | -1.69(-7.92%) |
Jan 09, 2009 | 21.58 | 22.14 | 20.78 | 21.37 | 19,411,488 | -0.96(-4.30%) |
Jan 08, 2009 | 22.60 | 22.77 | 21.81 | 22.33 | 19,243,302 | +0.68(+3.13%) |
Jan 07, 2009 | 23.15 | 24.04 | 21.24 | 21.65 | 16,637,472 | -1.72(-7.38%) |
Jan 06, 2009 | 22.88 | 23.92 | 22.53 | 23.37 | 19,037,060 | +0.36(+1.57%) |
Jan 05, 2009 | 23.49 | 23.85 | 22.90 | 23.01 | 18,529,034 | -1.57(-6.40%) |
Jan 02, 2009 | 24.51 | 25.37 | 24.25 | 24.59 | 13,596,538 | -0.24(-0.95%) |
Jan 01, 2009 | 23.85 | 25.13 | 23.53 | 24.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.85 | 25.13 | 23.53 | 24.82 | 12,726,762 | +0.64(+2.64%) |
Dec 30, 2008 | 24.59 | 24.59 | 23.88 | 24.18 | 10,490,544 | -0.46(-1.85%) |
Dec 29, 2008 | 24.44 | 24.99 | 23.95 | 24.64 | 15,383,058 | +0.70(+2.93%) |
Dec 26, 2008 | 22.70 | 24.25 | 22.10 | 23.94 | 7,330,455 | +1.32(+5.85%) |
Dec 24, 2008 | 22.83 | 22.92 | 22.06 | 22.62 | 5,117,185 | -0.17(-0.73%) |
Dec 23, 2008 | 22.27 | 22.98 | 21.69 | 22.78 | 11,701,082 | +0.80(+3.62%) |
Dec 22, 2008 | 23.08 | 23.77 | 21.49 | 21.99 | 12,645,232 | -0.57(-2.55%) |
Dec 19, 2008 | 21.69 | 22.85 | 21.67 | 22.56 | 17,025,576 | +0.17(+0.74%) |
Dec 18, 2008 | 24.07 | 24.35 | 21.82 | 22.40 | 22,916,580 | -1.71(-7.09%) |
Dec 17, 2008 | 25.32 | 26.14 | 23.99 | 24.11 | 20,897,410 | -0.81(-3.25%) |
Dec 16, 2008 | 23.41 | 25.05 | 22.89 | 24.92 | 19,883,090 | +1.82(+7.87%) |
Dec 15, 2008 | 22.65 | 24.10 | 22.45 | 23.10 | 23,607,804 | +1.09(+4.97%) |
Dec 12, 2008 | 20.81 | 22.36 | 20.70 | 22.00 | 16,164,457 | +0.49(+2.27%) |
Dec 11, 2008 | 22.55 | 23.18 | 21.22 | 21.52 | 24,197,022 | +0.07(+0.33%) |
Dec 10, 2008 | 20.86 | 21.89 | 20.74 | 21.44 | 21,237,164 | +2.13(+11.05%) |
Dec 09, 2008 | 18.46 | 20.07 | 18.43 | 19.31 | 14,986,030 | +0.35(+1.83%) |
Dec 08, 2008 | 18.67 | 19.28 | 18.48 | 18.96 | 14,365,542 | +1.70(+9.85%) |
Dec 05, 2008 | 17.43 | 17.43 | 15.48 | 17.26 | 19,543,348 | -0.45(-2.53%) |
Dec 04, 2008 | 18.19 | 19.22 | 17.42 | 17.71 | 15,817,951 | -0.61(-3.31%) |
Dec 03, 2008 | 18.28 | 19.27 | 18.12 | 18.32 | 18,825,534 | -1.22(-6.24%) |
Dec 02, 2008 | 19.07 | 19.67 | 18.70 | 19.54 | 18,128,660 | +1.27(+6.94%) |
Dec 01, 2008 | 19.70 | 19.92 | 18.22 | 18.27 | 21,856,408 | -2.96(-13.94%) |
Nov 28, 2008 | 21.40 | 21.55 | 20.36 | 21.23 | 5,702,041 | +0.14(+0.67%) |
Nov 26, 2008 | 19.44 | 21.25 | 19.05 | 21.09 | 15,930,527 | +1.61(+8.29%) |
Nov 25, 2008 | 20.68 | 20.85 | 18.67 | 19.48 | 22,157,636 | -0.68(-3.36%) |
Nov 24, 2008 | 20.09 | 22.02 | 19.98 | 20.15 | 31,732,656 | +1.09(+5.70%) |
Nov 21, 2008 | 16.18 | 19.29 | 16.09 | 19.07 | 34,823,140 | +4.09(+27.27%) |
Nov 20, 2008 | 14.67 | 15.98 | 13.42 | 14.98 | 25,969,712 | +0.32(+2.20%) |
Nov 19, 2008 | 15.80 | 17.19 | 14.60 | 14.66 | 27,202,196 | -0.86(-5.53%) |
Nov 18, 2008 | 15.53 | 16.20 | 15.12 | 15.52 | 17,069,576 | +0.04(+0.25%) |
Nov 17, 2008 | 16.53 | 16.96 | 15.43 | 15.48 | 19,032,228 | -1.57(-9.23%) |
Nov 14, 2008 | 17.99 | 18.67 | 16.87 | 17.05 | 22,435,368 | -0.51(-2.91%) |
Nov 13, 2008 | 15.59 | 17.63 | 13.96 | 17.56 | 21,604,306 | +2.25(+14.70%) |
Nov 12, 2008 | 16.22 | 16.82 | 15.24 | 15.31 | 16,875,660 | -1.44(-8.60%) |
Nov 11, 2008 | 17.35 | 17.43 | 16.26 | 16.75 | 11,854,791 | -1.34(-7.40%) |
Nov 10, 2008 | 18.39 | 18.78 | 17.54 | 18.09 | 13,337,014 | +0.81(+4.69%) |
Nov 07, 2008 | 17.12 | 17.99 | 16.64 | 17.28 | 12,610,048 | +0.72(+4.33%) |
Nov 06, 2008 | 18.42 | 19.05 | 16.44 | 16.56 | 24,370,652 | -1.46(-8.12%) |
Nov 05, 2008 | 17.03 | 18.41 | 16.73 | 18.03 | 21,918,526 | +0.57(+3.25%) |
Nov 04, 2008 | 15.67 | 17.56 | 15.67 | 17.46 | 17,105,934 | +2.72(+18.42%) |
Nov 03, 2008 | 15.08 | 15.48 | 14.62 | 14.74 | 11,816,581 | +0.06(+0.38%) |
Oct 31, 2008 | 15.41 | 15.57 | 14.60 | 14.69 | 15,423,884 | -1.05(-6.65%) |
Oct 30, 2008 | 15.82 | 16.44 | 13.86 | 15.74 | 23,716,982 | +0.80(+5.32%) |
Oct 29, 2008 | 13.67 | 15.21 | 13.44 | 14.94 | 23,418,200 | +1.93(+14.82%) |
Oct 28, 2008 | 12.36 | 13.04 | 11.42 | 13.01 | 20,811,042 | +1.16(+9.76%) |
Oct 27, 2008 | 13.25 | 13.78 | 11.82 | 11.86 | 20,450,764 | -1.54(-11.46%) |
Oct 24, 2008 | 10.90 | 13.41 | 10.90 | 13.39 | 26,765,050 | +1.28(+10.53%) |
Oct 23, 2008 | 12.52 | 14.09 | 11.89 | 12.12 | 27,754,640 | -1.07(-8.12%) |
Oct 22, 2008 | 14.94 | 14.95 | 13.04 | 13.19 | 23,191,376 | -2.50(-15.91%) |
Oct 21, 2008 | 16.37 | 17.04 | 15.68 | 15.68 | 14,362,840 | -1.82(-10.39%) |
Oct 20, 2008 | 16.52 | 17.76 | 15.96 | 17.50 | 15,927,814 | +1.68(+10.65%) |
Oct 17, 2008 | 15.32 | 16.73 | 14.61 | 15.82 | 22,581,232 | -0.41(-2.52%) |
Oct 16, 2008 | 18.50 | 18.67 | 15.26 | 16.22 | 31,296,910 | -1.94(-10.66%) |
Oct 15, 2008 | 19.92 | 20.59 | 18.15 | 18.16 | 17,378,896 | -2.00(-9.92%) |
Oct 14, 2008 | 20.28 | 20.82 | 19.19 | 20.16 | 24,503,222 | +0.72(+3.68%) |
Oct 13, 2008 | 20.94 | 21.30 | 18.70 | 19.44 | 16,606,464 | -0.67(-3.33%) |
Oct 10, 2008 | 23.00 | 24.40 | 18.77 | 20.11 | 32,074,524 | -3.19(-13.68%) |
Oct 09, 2008 | 23.42 | 24.07 | 22.88 | 23.30 | 18,959,150 | -1.12(-4.58%) |
Oct 08, 2008 | 21.34 | 24.42 | 21.18 | 24.42 | 38,294,188 | +4.02(+19.72%) |
Oct 07, 2008 | 20.90 | 21.45 | 20.02 | 20.40 | 22,775,438 | +0.67(+3.39%) |
Oct 06, 2008 | 22.01 | 22.65 | 17.84 | 19.73 | 32,403,294 | -1.32(-6.28%) |
Oct 03, 2008 | 20.48 | 22.69 | 20.47 | 21.05 | 22,115,758 | +0.13(+0.64%) |
Oct 02, 2008 | 24.33 | 24.76 | 20.75 | 20.92 | 26,733,830 | -4.43(-17.48%) |
Oct 01, 2008 | 25.06 | 26.65 | 24.75 | 25.35 | 17,690,362 | +0.45(+1.80%) |
Sep 30, 2008 | 25.41 | 25.70 | 24.50 | 24.90 | 15,860,208 | -1.39(-5.27%) |
Sep 29, 2008 | 26.37 | 27.41 | 24.85 | 26.29 | 23,305,004 | -0.07(-0.27%) |
Sep 26, 2008 | 27.55 | 28.56 | 25.93 | 26.36 | 0 | -0.82(-3.01%) |
Sep 25, 2008 | 28.67 | 28.88 | 26.97 | 27.18 | 21,735,970 | -1.68(-5.81%) |
Sep 24, 2008 | 28.73 | 29.21 | 27.75 | 28.85 | 19,557,716 | +0.87(+3.09%) |
Sep 23, 2008 | 28.53 | 28.93 | 27.17 | 27.99 | 26,887,716 | -0.58(-2.04%) |
Sep 22, 2008 | 26.39 | 29.06 | 26.39 | 28.57 | 27,420,400 | +3.24(+12.77%) |
Sep 19, 2008 | 24.00 | 25.33 | 22.92 | 25.33 | 0 | +2.20(+9.49%) |
Sep 18, 2008 | 25.28 | 26.14 | 22.48 | 23.14 | 38,530,028 | -0.94(-3.92%) |
Sep 17, 2008 | 21.97 | 24.64 | 21.48 | 24.08 | 36,458,148 | +2.39(+10.99%) |
Sep 16, 2008 | 20.93 | 21.83 | 20.07 | 21.70 | 22,686,716 | +0.33(+1.55%) |
Sep 15, 2008 | 23.07 | 23.33 | 21.08 | 21.37 | 24,197,184 | -1.50(-6.57%) |
Sep 12, 2008 | 21.00 | 22.99 | 20.77 | 22.87 | 23,870,352 | +2.76(+13.74%) |
Sep 11, 2008 | 20.52 | 20.91 | 19.46 | 20.11 | 21,995,880 | -0.69(-3.33%) |
Sep 10, 2008 | 20.04 | 20.90 | 19.52 | 20.80 | 23,463,004 | +0.96(+4.84%) |
Sep 09, 2008 | 21.20 | 21.20 | 19.84 | 19.84 | 26,054,082 | -1.88(-8.66%) |
Sep 08, 2008 | 23.73 | 23.89 | 21.65 | 21.72 | 15,741,798 | -1.27(-5.51%) |
Sep 05, 2008 | 23.74 | 23.80 | 22.33 | 22.99 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 24.00 | 24.38 | 22.66 | 22.99 | 13,611,460 | -0.67(-2.83%) |
Sep 03, 2008 | 24.53 | 25.07 | 23.32 | 23.66 | 17,127,352 | -1.05(-4.27%) |
Sep 02, 2008 | 25.38 | 25.40 | 24.40 | 24.71 | 13,663,909 | -2.00(-7.49%) |
Aug 29, 2008 | 27.11 | 27.30 | 26.37 | 26.71 | 0 | -0.16(-0.59%) |
Aug 28, 2008 | 27.79 | 28.09 | 26.31 | 26.87 | 8,531,452 | -0.11(-0.41%) |
Aug 27, 2008 | 27.02 | 27.32 | 26.51 | 26.98 | 8,952,400 | +0.59(+2.24%) |
Aug 26, 2008 | 26.16 | 27.07 | 26.16 | 26.39 | 8,840,244 | +0.02(+0.06%) |
Aug 25, 2008 | 26.15 | 26.99 | 25.93 | 26.37 | 7,802,682 | -0.07(-0.27%) |
Aug 22, 2008 | 26.87 | 27.02 | 26.04 | 26.44 | 9,059,986 | -1.02(-3.70%) |
Aug 21, 2008 | 27.32 | 27.96 | 27.18 | 27.46 | 15,388,552 | +1.93(+7.56%) |
Aug 20, 2008 | 25.37 | 26.23 | 24.98 | 25.53 | 17,982,006 | +0.54(+2.17%) |
Aug 19, 2008 | 23.50 | 25.22 | 23.41 | 24.99 | 16,585,391 | +1.07(+4.48%) |
Aug 18, 2008 | 24.17 | 24.64 | 23.70 | 23.92 | 12,223,664 | +0.65(+2.77%) |
Aug 15, 2008 | 23.57 | 23.77 | 23.03 | 23.27 | 0 | -1.07(-4.40%) |
Aug 14, 2008 | 25.97 | 26.07 | 24.32 | 24.34 | 13,793,154 | -1.79(-6.84%) |
Aug 13, 2008 | 24.94 | 26.34 | 24.85 | 26.13 | 19,079,052 | +1.39(+5.60%) |
Aug 12, 2008 | 23.84 | 24.95 | 23.55 | 24.74 | 18,629,736 | +1.20(+5.08%) |
Aug 11, 2008 | 24.48 | 24.76 | 22.90 | 23.55 | 20,242,778 | -0.87(-3.58%) |
Aug 08, 2008 | 25.33 | 25.48 | 24.04 | 24.42 | 17,666,998 | -1.70(-6.51%) |
Aug 07, 2008 | 26.77 | 26.92 | 25.70 | 26.12 | 10,256,936 | -0.44(-1.66%) |
Aug 06, 2008 | 26.18 | 26.84 | 26.08 | 26.56 | 15,133,996 | +0.94(+3.66%) |
Aug 05, 2008 | 27.32 | 27.44 | 25.53 | 25.62 | 19,204,938 | -2.13(-7.66%) |
Aug 04, 2008 | 28.51 | 29.05 | 27.23 | 27.75 | 9,485,535 | -0.95(-3.32%) |
Aug 01, 2008 | 29.27 | 30.29 | 28.36 | 28.70 | 13,973,063 | -0.70(-2.38%) |
Jul 31, 2008 | 31.00 | 31.62 | 29.16 | 29.40 | 18,235,820 | -1.29(-4.21%) |
Jul 30, 2008 | 30.44 | 30.77 | 28.88 | 30.69 | 19,658,442 | -0.48(-1.54%) |
Jul 29, 2008 | 31.17 | 32.20 | 30.88 | 31.17 | 13,251,173 | -1.06(-3.30%) |
Jul 28, 2008 | 31.65 | 33.39 | 31.50 | 32.24 | 10,393,478 | +0.53(+1.66%) |
Jul 25, 2008 | 32.11 | 32.34 | 31.12 | 31.71 | 9,941,051 | -0.27(-0.84%) |
Jul 24, 2008 | 32.54 | 32.54 | 31.19 | 31.98 | 14,996,919 | -0.02(-0.05%) |
Jul 23, 2008 | 33.95 | 34.26 | 31.77 | 31.99 | 18,185,118 | -2.22(-6.49%) |
Jul 22, 2008 | 36.91 | 36.91 | 33.95 | 34.21 | 12,959,298 | -2.09(-5.77%) |
Jul 21, 2008 | 36.52 | 36.75 | 35.61 | 36.31 | 8,621,733 | +0.41(+1.14%) |
Jul 18, 2008 | 35.83 | 36.61 | 35.62 | 35.90 | 9,247,035 | +0.05(+0.13%) |
Jul 17, 2008 | 36.86 | 38.13 | 35.34 | 35.85 | 16,047,913 | -1.20(-3.25%) |
Jul 16, 2008 | 37.71 | 38.13 | 36.01 | 37.06 | 14,244,772 | -0.72(-1.92%) |
Jul 15, 2008 | 41.05 | 41.45 | 37.53 | 37.78 | 21,346,716 | -2.42(-6.01%) |
Jul 14, 2008 | 38.19 | 40.20 | 37.73 | 40.20 | 17,680,774 | +2.18(+5.74%) |
Jul 11, 2008 | 37.69 | 38.77 | 37.51 | 38.02 | 20,079,124 | +1.91(+5.30%) |
Jul 10, 2008 | 35.57 | 36.75 | 35.44 | 36.10 | 11,970,362 | +1.28(+3.66%) |
Jul 09, 2008 | 34.72 | 35.98 | 34.67 | 34.83 | 9,021,381 | +0.30(+0.87%) |
Jul 08, 2008 | 34.43 | 34.81 | 33.86 | 34.53 | 9,382,153 | -0.40(-1.15%) |
Jul 07, 2008 | 34.37 | 35.11 | 34.10 | 34.93 | 10,566,915 | -0.70(-1.97%) |
Jul 04, 2008 | 35.43 | 35.91 | 34.49 | 35.63 | 8,619,224 | +0.00(+0.00%) |
Jul 03, 2008 | 35.43 | 35.91 | 34.49 | 35.63 | 8,619,224 | -0.59(-1.63%) |
Jul 02, 2008 | 37.15 | 37.85 | 35.95 | 36.22 | 12,775,205 | -1.69(-4.46%) |
Jul 01, 2008 | 37.51 | 38.65 | 37.13 | 37.91 | 10,627,594 | +1.57(+4.31%) |
Jun 30, 2008 | 37.08 | 37.59 | 35.08 | 36.35 | 15,053,943 | -0.15(-0.41%) |
Jun 27, 2008 | 35.46 | 36.98 | 35.45 | 36.50 | 15,777,428 | +1.59(+4.56%) |
Jun 26, 2008 | 33.81 | 35.18 | 33.66 | 34.91 | 17,783,484 | +2.14(+6.54%) |
Jun 25, 2008 | 32.87 | 33.17 | 31.54 | 32.76 | 10,508,025 | -0.04(-0.12%) |
Jun 24, 2008 | 32.84 | 33.65 | 32.60 | 32.80 | 7,671,032 | -0.13(-0.41%) |
Jun 23, 2008 | 31.36 | 33.16 | 31.32 | 32.94 | 8,951,669 | +0.74(+2.30%) |
Jun 20, 2008 | 31.50 | 32.50 | 31.50 | 32.20 | 7,843,779 | +0.42(+1.31%) |
Jun 19, 2008 | 32.67 | 33.17 | 31.65 | 31.78 | 10,541,791 | -0.42(-1.30%) |
Jun 18, 2008 | 31.80 | 32.25 | 31.48 | 32.20 | 5,458,655 | +0.65(+2.05%) |
Jun 17, 2008 | 31.10 | 31.83 | 30.95 | 31.55 | 5,833,473 | +0.54(+1.75%) |
Jun 16, 2008 | 31.34 | 31.48 | 30.92 | 31.01 | 5,701,753 | +0.73(+2.42%) |
Jun 13, 2008 | 29.88 | 30.66 | 29.39 | 30.28 | 6,232,841 | +0.00(+0.00%) |
Jun 12, 2008 | 30.15 | 30.41 | 29.60 | 30.28 | 9,045,750 | -0.66(-2.14%) |
Jun 11, 2008 | 31.36 | 31.66 | 30.75 | 30.94 | 7,326,902 | +0.25(+0.82%) |
Jun 10, 2008 | 31.29 | 32.34 | 30.46 | 30.69 | 11,814,282 | -2.17(-6.61%) |
Jun 09, 2008 | 32.38 | 33.25 | 32.32 | 32.86 | 6,582,961 | +0.38(+1.16%) |
Jun 06, 2008 | 31.72 | 33.03 | 31.65 | 32.48 | 10,939,524 | +1.39(+4.48%) |
Jun 05, 2008 | 30.15 | 31.17 | 30.05 | 31.09 | 8,248,437 | +0.75(+2.47%) |
Jun 04, 2008 | 31.11 | 31.32 | 30.21 | 30.34 | 6,879,223 | -0.76(-2.43%) |
Jun 03, 2008 | 31.43 | 32.42 | 31.03 | 31.10 | 7,891,762 | -0.85(-2.66%) |
Jun 02, 2008 | 31.63 | 32.36 | 31.43 | 31.95 | 8,842,264 | +0.35(+1.10%) |
May 30, 2008 | 31.28 | 31.88 | 31.14 | 31.60 | 5,632,354 | +0.54(+1.75%) |
May 29, 2008 | 31.51 | 31.62 | 31.04 | 31.06 | 8,248,515 | -1.09(-3.38%) |
May 28, 2008 | 31.43 | 32.30 | 31.10 | 32.14 | 6,360,822 | +0.40(+1.26%) |
May 27, 2008 | 32.13 | 32.17 | 31.43 | 31.74 | 7,585,741 | -1.40(-4.23%) |
May 26, 2008 | 33.42 | 34.02 | 32.99 | 33.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.42 | 34.02 | 32.99 | 33.14 | 6,885,725 | +0.11(+0.33%) |
May 22, 2008 | 33.54 | 34.15 | 32.63 | 33.03 | 9,842,149 | -0.83(-2.44%) |
May 21, 2008 | 33.77 | 34.91 | 33.68 | 33.86 | 13,223,207 | -0.07(-0.21%) |
May 20, 2008 | 32.87 | 33.95 | 32.80 | 33.93 | 9,770,299 | +1.45(+4.46%) |
May 19, 2008 | 32.97 | 33.04 | 32.28 | 32.48 | 5,711,064 | -0.02(-0.05%) |
May 16, 2008 | 32.67 | 33.04 | 32.28 | 32.50 | 10,564,619 | +0.76(+2.41%) |
May 15, 2008 | 30.97 | 31.96 | 30.72 | 31.73 | 9,265,828 | +1.59(+5.28%) |
May 14, 2008 | 30.81 | 31.02 | 30.14 | 30.14 | 6,111,998 | -0.57(-1.87%) |
May 13, 2008 | 30.43 | 30.90 | 29.98 | 30.72 | 7,240,078 | -0.33(-1.06%) |
May 12, 2008 | 31.06 | 31.51 | 30.49 | 31.05 | 5,476,661 | -0.02(-0.08%) |
May 09, 2008 | 31.69 | 31.88 | 30.38 | 31.07 | 6,141,204 | -0.33(-1.05%) |
May 08, 2008 | 30.00 | 31.49 | 29.92 | 31.40 | 13,554,861 | +1.98(+6.71%) |
May 07, 2008 | 28.73 | 29.96 | 28.47 | 29.43 | 10,437,733 | +0.41(+1.41%) |
May 06, 2008 | 28.95 | 29.89 | 28.91 | 29.02 | 10,146,959 | +0.14(+0.49%) |
May 05, 2008 | 29.48 | 29.48 | 28.40 | 28.88 | 9,769,475 | +0.62(+2.20%) |
May 02, 2008 | 27.51 | 28.69 | 27.51 | 28.25 | 8,352,104 | +0.61(+2.22%) |
May 01, 2008 | 27.54 | 27.91 | 26.63 | 27.64 | 13,705,428 | -0.48(-1.71%) |
Apr 30, 2008 | 27.24 | 28.36 | 27.24 | 28.12 | 11,170,967 | +0.98(+3.63%) |
Apr 29, 2008 | 27.77 | 28.14 | 27.01 | 27.14 | 11,160,538 | -1.28(-4.52%) |
Apr 28, 2008 | 29.22 | 29.54 | 28.42 | 28.42 | 7,373,917 | -0.39(-1.34%) |
Apr 25, 2008 | 29.03 | 29.47 | 28.54 | 28.80 | 7,785,180 | +0.23(+0.80%) |
Apr 24, 2008 | 29.71 | 29.84 | 28.46 | 28.58 | 12,525,001 | -1.81(-5.96%) |
Apr 23, 2008 | 30.78 | 30.91 | 30.14 | 30.39 | 10,259,769 | -1.34(-4.22%) |
Apr 22, 2008 | 31.90 | 32.89 | 31.65 | 31.73 | 9,221,204 | -0.61(-1.87%) |
Apr 21, 2008 | 33.01 | 33.04 | 31.91 | 32.33 | 8,440,441 | -0.39(-1.18%) |
Apr 18, 2008 | 32.73 | 32.75 | 31.58 | 32.72 | 11,382,807 | -0.56(-1.68%) |
Apr 17, 2008 | 34.09 | 34.09 | 33.20 | 33.28 | 6,688,447 | -0.90(-2.63%) |
Apr 16, 2008 | 33.21 | 34.19 | 33.21 | 34.17 | 10,269,922 | +1.68(+5.19%) |
Apr 15, 2008 | 31.90 | 32.51 | 31.76 | 32.49 | 8,130,907 | +0.97(+3.07%) |
Apr 14, 2008 | 30.90 | 31.54 | 30.66 | 31.52 | 6,653,748 | +0.57(+1.86%) |
Apr 11, 2008 | 31.55 | 31.80 | 30.81 | 30.95 | 6,525,128 | -0.97(-3.03%) |
Apr 10, 2008 | 32.33 | 32.33 | 31.29 | 31.91 | 6,490,677 | -0.07(-0.22%) |
Apr 09, 2008 | 31.10 | 32.04 | 30.99 | 31.99 | 6,953,624 | +0.91(+2.94%) |
Apr 08, 2008 | 31.06 | 31.62 | 30.86 | 31.07 | 6,759,779 | -0.83(-2.59%) |
Apr 07, 2008 | 32.35 | 32.68 | 31.73 | 31.90 | 8,477,606 | +0.02(+0.07%) |
Apr 04, 2008 | 31.30 | 31.91 | 31.26 | 31.88 | 8,808,897 | +0.74(+2.38%) |
Apr 03, 2008 | 31.36 | 31.57 | 30.84 | 31.14 | 9,484,637 | -0.28(-0.90%) |
Apr 02, 2008 | 29.73 | 31.43 | 29.62 | 31.42 | 12,315,215 | +1.93(+6.54%) |
Apr 01, 2008 | 29.32 | 29.64 | 28.86 | 29.49 | 14,188,747 | -1.02(-3.33%) |
Mar 31, 2008 | 31.26 | 31.47 | 29.73 | 30.51 | 10,079,307 | -0.59(-1.90%) |
Mar 28, 2008 | 31.04 | 31.28 | 30.61 | 31.10 | 7,900,047 | -0.50(-1.59%) |
Mar 27, 2008 | 31.57 | 32.11 | 31.13 | 31.60 | 7,931,508 | -0.39(-1.23%) |
Mar 26, 2008 | 31.74 | 32.19 | 31.39 | 31.99 | 9,425,901 | +0.50(+1.57%) |
Mar 25, 2008 | 30.17 | 31.60 | 30.17 | 31.50 | 13,272,852 | +2.13(+7.24%) |
Mar 24, 2008 | 29.68 | 30.64 | 29.26 | 29.37 | 11,965,589 | +0.00(+0.00%) |
Mar 21, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,344,876 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,337,000 | -1.10(-3.62%) |
Mar 19, 2008 | 32.19 | 32.19 | 30.34 | 30.47 | 20,909,104 | -2.05(-6.29%) |
Mar 18, 2008 | 35.17 | 35.17 | 32.35 | 32.52 | 13,640,832 | -2.29(-6.58%) |
Mar 17, 2008 | 35.44 | 36.45 | 33.93 | 34.81 | 15,132,195 | -1.08(-3.01%) |
Mar 14, 2008 | 35.06 | 36.09 | 34.75 | 35.89 | 14,454,800 | +0.58(+1.65%) |
Mar 13, 2008 | 34.75 | 35.39 | 34.59 | 35.31 | 11,661,084 | +1.46(+4.30%) |
Mar 12, 2008 | 34.16 | 34.32 | 33.51 | 33.85 | 6,999,828 | -0.10(-0.30%) |
Mar 11, 2008 | 33.02 | 34.04 | 32.51 | 33.95 | 11,626,103 | +1.73(+5.37%) |
Mar 10, 2008 | 33.06 | 33.28 | 31.92 | 32.22 | 10,633,547 | -1.45(-4.30%) |
Mar 07, 2008 | 34.82 | 35.10 | 33.23 | 33.67 | 10,897,019 | -1.38(-3.93%) |
Mar 06, 2008 | 34.87 | 35.21 | 34.01 | 35.05 | 12,834,289 | +0.13(+0.38%) |
Mar 05, 2008 | 33.91 | 35.08 | 33.90 | 34.91 | 12,864,148 | +1.29(+3.84%) |
Mar 04, 2008 | 34.39 | 34.93 | 32.82 | 33.62 | 14,747,108 | -0.82(-2.38%) |
Mar 03, 2008 | 34.46 | 34.94 | 33.79 | 34.44 | 14,007,197 | +0.43(+1.25%) |
Feb 29, 2008 | 35.14 | 35.14 | 33.84 | 34.02 | 11,466,812 | -1.18(-3.36%) |
Feb 28, 2008 | 34.42 | 35.32 | 34.02 | 35.20 | 11,433,073 | +1.03(+3.02%) |
Feb 27, 2008 | 33.69 | 34.51 | 33.69 | 34.17 | 14,207,557 | +0.89(+2.67%) |
Feb 26, 2008 | 32.02 | 33.61 | 32.02 | 33.28 | 12,876,614 | +0.89(+2.75%) |
Feb 25, 2008 | 31.97 | 32.44 | 31.51 | 32.39 | 11,940,369 | +0.49(+1.53%) |
Feb 22, 2008 | 31.76 | 31.97 | 30.88 | 31.90 | 11,821,172 | +0.13(+0.42%) |
Feb 21, 2008 | 31.10 | 32.34 | 30.99 | 31.76 | 20,946,996 | +0.98(+3.17%) |
Feb 20, 2008 | 30.21 | 30.79 | 29.92 | 30.79 | 11,375,024 | +0.39(+1.27%) |
Feb 19, 2008 | 29.60 | 30.43 | 29.54 | 30.40 | 12,337,995 | +1.39(+4.77%) |
Feb 18, 2008 | 28.62 | 29.36 | 28.39 | 29.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.62 | 29.36 | 28.39 | 29.02 | 9,330,172 | +0.49(+1.71%) |
Feb 14, 2008 | 28.67 | 28.97 | 28.45 | 28.53 | 5,726,042 | -0.10(-0.36%) |
Feb 13, 2008 | 28.06 | 28.69 | 27.73 | 28.63 | 8,115,928 | +0.58(+2.08%) |
Feb 12, 2008 | 29.58 | 29.59 | 27.98 | 28.05 | 10,253,682 | -1.17(-4.01%) |
Feb 11, 2008 | 29.04 | 29.47 | 28.45 | 29.22 | 7,038,703 | +0.21(+0.73%) |
Feb 08, 2008 | 27.93 | 29.17 | 27.69 | 29.01 | 9,388,151 | +1.51(+5.50%) |
Feb 07, 2008 | 27.66 | 27.95 | 27.22 | 27.50 | 8,389,787 | -0.28(-1.02%) |
Feb 06, 2008 | 28.28 | 28.54 | 27.66 | 27.78 | 7,713,765 | +0.54(+1.99%) |
Feb 05, 2008 | 27.68 | 28.18 | 27.18 | 27.24 | 10,785,702 | -1.27(-4.45%) |
Feb 04, 2008 | 28.34 | 29.05 | 27.95 | 28.51 | 8,497,086 | -0.43(-1.47%) |