Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.13 | 17.21 | 16.43 | 16.56 | 3,643,191 | -0.37(-2.19%) |
Jan 29, 2009 | 17.01 | 17.32 | 16.74 | 16.93 | 3,328,370 | -0.32(-1.86%) |
Jan 28, 2009 | 17.29 | 17.35 | 16.97 | 17.25 | 4,172,742 | +0.34(+2.01%) |
Jan 27, 2009 | 16.34 | 17.28 | 16.25 | 16.91 | 4,032,003 | +0.48(+2.92%) |
Jan 26, 2009 | 16.47 | 16.77 | 16.09 | 16.43 | 3,531,381 | +0.17(+1.05%) |
Jan 23, 2009 | 15.61 | 16.50 | 15.51 | 16.26 | 3,607,922 | +0.13(+0.81%) |
Jan 22, 2009 | 16.31 | 16.44 | 15.73 | 16.13 | 4,109,444 | -0.64(-3.82%) |
Jan 21, 2009 | 15.82 | 16.78 | 15.52 | 16.77 | 5,039,272 | +1.05(+6.68%) |
Jan 20, 2009 | 16.14 | 16.31 | 15.71 | 15.72 | 6,772,494 | -0.42(-2.60%) |
Jan 16, 2009 | 15.79 | 16.64 | 15.48 | 16.14 | 7,731,756 | +0.66(+4.26%) |
Jan 15, 2009 | 15.85 | 16.18 | 14.98 | 15.48 | 12,034,411 | -2.25(-12.69%) |
Jan 14, 2009 | 18.19 | 18.20 | 17.35 | 17.73 | 5,476,294 | -0.73(-3.95%) |
Jan 13, 2009 | 18.78 | 19.05 | 18.18 | 18.46 | 4,288,166 | -0.32(-1.70%) |
Jan 12, 2009 | 18.42 | 19.11 | 18.42 | 18.78 | 4,674,261 | +0.31(+1.68%) |
Jan 09, 2009 | 19.41 | 19.55 | 18.40 | 18.47 | 4,673,951 | -0.73(-3.80%) |
Jan 08, 2009 | 19.59 | 19.61 | 18.96 | 19.20 | 5,436,339 | -0.87(-4.33%) |
Jan 07, 2009 | 20.55 | 20.58 | 19.89 | 20.07 | 3,831,353 | -0.78(-3.74%) |
Jan 06, 2009 | 21.11 | 21.70 | 20.71 | 20.85 | 3,883,497 | -0.03(-0.14%) |
Jan 05, 2009 | 20.60 | 20.92 | 20.05 | 20.88 | 3,018,583 | +0.20(+0.97%) |
Jan 02, 2009 | 19.55 | 20.76 | 19.55 | 20.68 | 2,845,533 | +1.03(+5.24%) |
Dec 31, 2008 | 18.92 | 20.01 | 18.85 | 19.65 | 2,372,542 | +0.68(+3.58%) |
Dec 30, 2008 | 18.55 | 19.01 | 18.34 | 18.97 | 2,612,192 | +0.54(+2.93%) |
Dec 29, 2008 | 18.32 | 18.90 | 18.12 | 18.43 | 2,983,658 | -0.46(-2.44%) |
Dec 26, 2008 | 18.80 | 18.94 | 18.58 | 18.89 | 1,733,934 | +0.20(+1.07%) |
Dec 24, 2008 | 18.43 | 18.74 | 18.23 | 18.69 | 717,080 | +0.35(+1.91%) |
Dec 23, 2008 | 17.82 | 18.84 | 17.82 | 18.34 | 1,892,022 | +0.08(+0.44%) |
Dec 22, 2008 | 18.52 | 18.71 | 17.81 | 18.26 | 2,439,889 | -0.26(-1.40%) |
Dec 19, 2008 | 18.49 | 18.97 | 18.26 | 18.52 | 4,271,600 | +0.11(+0.60%) |
Dec 18, 2008 | 18.98 | 19.33 | 18.15 | 18.41 | 3,992,864 | -0.80(-4.16%) |
Dec 17, 2008 | 18.83 | 19.54 | 18.61 | 19.21 | 3,827,797 | +0.08(+0.42%) |
Dec 16, 2008 | 17.87 | 19.17 | 17.58 | 19.13 | 3,326,754 | +1.52(+8.63%) |
Dec 15, 2008 | 18.51 | 18.64 | 17.37 | 17.61 | 2,837,454 | -0.79(-4.29%) |
Dec 12, 2008 | 17.31 | 18.58 | 17.31 | 18.40 | 2,919,702 | +1.01(+5.81%) |
Dec 11, 2008 | 17.54 | 18.14 | 17.36 | 17.39 | 3,209,939 | -0.60(-3.34%) |
Dec 10, 2008 | 18.65 | 18.65 | 17.57 | 17.99 | 3,366,015 | -0.27(-1.48%) |
Dec 09, 2008 | 18.49 | 19.51 | 18.00 | 18.26 | 4,608,497 | -0.09(-0.49%) |
Dec 08, 2008 | 17.08 | 18.55 | 16.73 | 18.35 | 5,182,750 | +2.31(+14.40%) |
Dec 05, 2008 | 14.82 | 16.13 | 14.75 | 16.04 | 2,978,532 | +0.91(+6.01%) |
Dec 04, 2008 | 15.43 | 15.95 | 14.91 | 15.13 | 3,794,144 | -0.71(-4.48%) |
Dec 03, 2008 | 15.37 | 16.07 | 14.94 | 15.84 | 4,125,772 | +0.27(+1.73%) |
Dec 02, 2008 | 15.05 | 15.69 | 14.81 | 15.57 | 3,262,415 | +0.74(+4.99%) |
Dec 01, 2008 | 16.24 | 16.42 | 14.82 | 14.83 | 3,329,685 | -1.76(-10.61%) |
Nov 28, 2008 | 16.72 | 16.97 | 16.24 | 16.59 | 1,308,747 | -0.30(-1.78%) |
Nov 26, 2008 | 15.73 | 17.06 | 15.60 | 16.89 | 3,787,417 | +0.87(+5.43%) |
Nov 25, 2008 | 15.70 | 16.33 | 14.97 | 16.02 | 5,903,775 | +0.33(+2.10%) |
Nov 24, 2008 | 14.77 | 15.84 | 13.99 | 15.69 | 6,696,697 | +1.32(+9.19%) |
Nov 21, 2008 | 13.57 | 14.44 | 12.45 | 14.37 | 15,518,384 | -2.45(-14.57%) |
Nov 20, 2008 | 17.68 | 18.44 | 16.58 | 16.82 | 6,156,157 | -1.04(-5.82%) |
Nov 19, 2008 | 19.22 | 19.57 | 17.69 | 17.86 | 4,202,104 | -1.29(-6.74%) |
Nov 18, 2008 | 19.12 | 19.69 | 18.51 | 19.15 | 4,661,718 | +0.06(+0.31%) |
Nov 17, 2008 | 19.20 | 19.94 | 18.66 | 19.09 | 3,912,014 | -0.44(-2.25%) |
Nov 14, 2008 | 20.43 | 20.64 | 19.17 | 19.53 | 3,204,056 | -1.31(-6.29%) |
Nov 13, 2008 | 19.39 | 20.84 | 18.18 | 20.84 | 5,706,194 | +1.81(+9.51%) |
Nov 12, 2008 | 19.54 | 19.95 | 19.02 | 19.03 | 3,828,896 | -0.74(-3.74%) |
Nov 11, 2008 | 20.25 | 20.47 | 19.46 | 19.77 | 3,301,849 | -0.68(-3.33%) |
Nov 10, 2008 | 21.19 | 21.50 | 20.30 | 20.45 | 2,918,948 | -0.31(-1.49%) |
Nov 07, 2008 | 20.08 | 20.97 | 19.89 | 20.76 | 3,008,822 | +0.88(+4.43%) |
Nov 06, 2008 | 21.06 | 21.53 | 19.69 | 19.88 | 5,311,156 | -1.12(-5.33%) |
Nov 05, 2008 | 21.72 | 22.49 | 21.00 | 21.00 | 3,125,129 | -1.50(-6.67%) |
Nov 04, 2008 | 22.81 | 23.65 | 21.73 | 22.50 | 9,035,455 | -0.38(-1.66%) |
Nov 03, 2008 | 22.42 | 23.24 | 21.12 | 22.88 | 5,740,842 | +1.57(+7.37%) |
Oct 31, 2008 | 21.88 | 22.28 | 20.55 | 21.31 | 5,621,326 | -0.65(-2.96%) |
Oct 30, 2008 | 22.58 | 22.92 | 20.93 | 21.96 | 3,917,133 | -0.35(-1.57%) |
Oct 29, 2008 | 23.92 | 23.92 | 22.22 | 22.31 | 3,395,347 | -0.93(-4.00%) |
Oct 28, 2008 | 21.41 | 23.36 | 20.27 | 23.24 | 4,563,411 | +2.56(+12.38%) |
Oct 27, 2008 | 21.45 | 21.90 | 20.64 | 20.68 | 3,142,726 | -1.16(-5.31%) |
Oct 24, 2008 | 21.40 | 22.74 | 21.07 | 21.84 | 2,969,177 | -1.08(-4.71%) |
Oct 23, 2008 | 22.95 | 23.35 | 21.56 | 22.92 | 3,662,686 | +0.07(+0.31%) |
Oct 22, 2008 | 23.44 | 23.88 | 22.15 | 22.85 | 4,388,010 | -1.53(-6.28%) |
Oct 21, 2008 | 24.92 | 25.40 | 24.32 | 24.38 | 5,552,328 | -0.79(-3.14%) |
Oct 20, 2008 | 24.86 | 25.51 | 24.32 | 25.17 | 2,967,881 | +0.61(+2.48%) |
Oct 17, 2008 | 24.72 | 28.25 | 24.12 | 24.56 | 3,943,788 | -0.82(-3.23%) |
Oct 16, 2008 | 23.07 | 25.54 | 22.50 | 25.38 | 6,036,663 | +2.18(+9.40%) |
Oct 15, 2008 | 25.48 | 26.14 | 23.15 | 23.20 | 4,554,750 | -2.65(-10.25%) |
Oct 14, 2008 | 28.28 | 28.97 | 25.26 | 25.85 | 5,186,974 | -1.92(-6.91%) |
Oct 13, 2008 | 25.44 | 27.88 | 25.14 | 27.77 | 6,904,646 | +3.57(+14.75%) |
Oct 10, 2008 | 24.28 | 25.53 | 23.02 | 24.20 | 6,582,412 | -1.05(-4.16%) |
Oct 09, 2008 | 27.44 | 27.61 | 25.00 | 25.25 | 4,616,400 | -1.81(-6.69%) |
Oct 08, 2008 | 26.82 | 29.23 | 26.50 | 27.06 | 5,500,870 | +0.19(+0.71%) |
Oct 07, 2008 | 28.48 | 28.89 | 26.86 | 26.87 | 4,445,295 | -1.59(-5.59%) |
Oct 06, 2008 | 30.24 | 30.61 | 26.87 | 28.46 | 5,716,950 | -2.26(-7.36%) |
Oct 03, 2008 | 30.78 | 32.40 | 30.50 | 30.72 | 4,576,234 | +0.27(+0.89%) |
Oct 02, 2008 | 32.38 | 32.54 | 30.32 | 30.45 | 3,620,947 | -2.07(-6.37%) |
Oct 01, 2008 | 32.40 | 33.00 | 31.80 | 32.52 | 3,946,072 | -1.03(-3.07%) |
Sep 30, 2008 | 32.75 | 33.55 | 31.57 | 33.55 | 3,879,508 | +1.38(+4.29%) |
Sep 29, 2008 | 34.63 | 34.97 | 31.85 | 32.17 | 4,595,043 | -3.04(-8.63%) |
Sep 26, 2008 | 33.54 | 35.35 | 33.08 | 35.21 | 3,207,036 | +1.00(+2.92%) |
Sep 25, 2008 | 34.00 | 35.00 | 33.48 | 34.21 | 2,623,072 | +0.61(+1.82%) |
Sep 24, 2008 | 33.34 | 34.46 | 33.23 | 33.60 | 2,316,427 | +0.45(+1.36%) |
Sep 23, 2008 | 33.78 | 34.20 | 32.96 | 33.15 | 2,526,286 | -0.36(-1.07%) |
Sep 22, 2008 | 35.22 | 35.35 | 33.50 | 33.51 | 3,210,836 | -2.20(-6.16%) |
Sep 19, 2008 | 35.13 | 37.45 | 15.06 | 35.71 | 6,982,746 | +2.25(+6.72%) |
Sep 18, 2008 | 32.57 | 33.85 | 30.96 | 33.46 | 6,510,718 | +1.31(+4.07%) |
Sep 17, 2008 | 33.69 | 33.76 | 31.84 | 32.15 | 5,686,212 | -1.39(-4.14%) |
Sep 16, 2008 | 33.09 | 34.30 | 32.88 | 33.54 | 5,080,766 | +0.12(+0.36%) |
Sep 15, 2008 | 33.10 | 34.29 | 32.85 | 33.42 | 4,057,715 | -1.02(-2.96%) |
Sep 12, 2008 | 33.99 | 34.66 | 33.57 | 34.44 | 3,387,336 | +0.12(+0.35%) |
Sep 11, 2008 | 33.26 | 34.38 | 33.15 | 34.32 | 3,314,675 | +0.86(+2.57%) |
Sep 10, 2008 | 33.94 | 34.11 | 33.31 | 33.46 | 3,391,945 | -0.49(-1.44%) |
Sep 09, 2008 | 34.45 | 34.61 | 33.93 | 33.95 | 4,459,139 | -0.39(-1.14%) |
Sep 08, 2008 | 34.48 | 34.56 | 33.56 | 34.34 | 3,441,052 | +0.57(+1.69%) |
Sep 05, 2008 | 34.01 | 34.60 | 33.11 | 33.77 | 3,028,879 | -0.60(-1.75%) |
Sep 04, 2008 | 34.70 | 34.93 | 34.02 | 34.37 | 4,374,672 | -0.25(-0.72%) |
Sep 03, 2008 | 35.43 | 35.48 | 34.28 | 34.62 | 3,867,545 | -0.81(-2.29%) |
Sep 02, 2008 | 36.27 | 36.51 | 35.30 | 35.43 | 2,790,083 | -0.10(-0.28%) |
Aug 29, 2008 | 37.09 | 37.23 | 35.46 | 35.53 | 3,365,209 | -2.01(-5.35%) |
Aug 28, 2008 | 37.16 | 37.65 | 36.58 | 37.54 | 2,175,971 | +0.61(+1.65%) |
Aug 27, 2008 | 36.26 | 37.31 | 35.97 | 36.93 | 2,489,226 | +0.53(+1.46%) |
Aug 26, 2008 | 36.22 | 36.59 | 35.91 | 36.40 | 1,956,248 | +0.20(+0.55%) |
Aug 25, 2008 | 36.36 | 36.97 | 35.83 | 36.20 | 2,769,460 | -0.96(-2.58%) |
Aug 22, 2008 | 37.02 | 37.32 | 36.46 | 37.16 | 1,879,572 | +0.54(+1.47%) |
Aug 21, 2008 | 37.06 | 37.06 | 36.23 | 36.62 | 1,874,658 | -0.51(-1.37%) |
Aug 20, 2008 | 36.96 | 37.45 | 36.63 | 37.13 | 3,532,533 | +0.52(+1.42%) |
Aug 19, 2008 | 37.96 | 38.00 | 36.47 | 36.61 | 3,691,157 | -1.31(-3.45%) |
Aug 18, 2008 | 38.50 | 38.94 | 37.50 | 37.92 | 4,114,701 | -0.45(-1.17%) |
Aug 15, 2008 | 37.76 | 39.00 | 37.46 | 38.37 | 13,398,753 | +4.02(+11.70%) |
Aug 14, 2008 | 33.88 | 34.53 | 33.00 | 34.35 | 6,449,223 | +0.07(+0.20%) |
Aug 13, 2008 | 34.07 | 34.68 | 33.68 | 34.28 | 4,131,985 | -0.11(-0.32%) |
Aug 12, 2008 | 35.62 | 36.00 | 34.16 | 34.39 | 4,252,054 | -1.15(-3.24%) |
Aug 11, 2008 | 34.84 | 35.82 | 34.59 | 35.54 | 3,096,226 | +0.28(+0.79%) |
Aug 08, 2008 | 34.25 | 35.34 | 34.07 | 35.26 | 4,478,375 | +1.16(+3.40%) |
Aug 07, 2008 | 34.15 | 34.56 | 33.80 | 34.10 | 2,695,535 | -0.10(-0.29%) |
Aug 06, 2008 | 33.66 | 34.40 | 33.39 | 34.20 | 2,951,448 | +0.48(+1.42%) |
Aug 05, 2008 | 33.04 | 33.85 | 32.77 | 33.72 | 4,472,451 | +0.95(+2.90%) |
Aug 04, 2008 | 33.56 | 33.98 | 32.70 | 32.77 | 4,319,112 | -0.90(-2.67%) |
Aug 01, 2008 | 31.95 | 33.77 | 31.61 | 33.67 | 8,835,830 | +1.78(+5.58%) |
Jul 31, 2008 | 32.30 | 32.55 | 31.34 | 31.89 | 8,163,984 | -0.86(-2.63%) |
Jul 30, 2008 | 32.80 | 33.01 | 32.25 | 32.75 | 3,083,919 | +0.01(+0.03%) |
Jul 29, 2008 | 32.74 | 33.11 | 32.37 | 32.74 | 3,751,651 | +0.54(+1.68%) |
Jul 28, 2008 | 32.95 | 32.95 | 32.09 | 32.20 | 2,534,814 | -0.56(-1.71%) |
Jul 25, 2008 | 32.79 | 33.05 | 32.58 | 32.76 | 3,509,842 | +0.02(+0.06%) |
Jul 24, 2008 | 33.75 | 33.90 | 32.70 | 32.74 | 2,560,545 | -1.17(-3.45%) |
Jul 23, 2008 | 33.76 | 34.44 | 33.51 | 33.91 | 4,075,944 | +0.10(+0.30%) |
Jul 22, 2008 | 33.03 | 34.10 | 32.37 | 33.81 | 6,496,967 | -0.44(-1.28%) |
Jul 21, 2008 | 35.71 | 35.81 | 34.00 | 34.25 | 3,950,092 | -1.76(-4.89%) |
Jul 18, 2008 | 35.91 | 36.15 | 34.92 | 36.01 | 3,111,869 | +0.02(+0.06%) |
Jul 17, 2008 | 35.52 | 36.11 | 35.09 | 35.99 | 2,744,619 | +0.74(+2.10%) |
Jul 16, 2008 | 34.05 | 35.49 | 33.89 | 35.25 | 3,011,580 | +1.15(+3.37%) |
Jul 15, 2008 | 33.03 | 34.44 | 32.80 | 34.10 | 3,278,412 | +0.80(+2.40%) |
Jul 14, 2008 | 33.49 | 33.71 | 32.97 | 33.30 | 2,901,395 | +0.25(+0.76%) |
Jul 11, 2008 | 33.66 | 33.83 | 31.83 | 33.05 | 5,382,155 | -0.67(-1.99%) |
Jul 10, 2008 | 33.25 | 33.94 | 33.05 | 33.72 | 2,411,790 | +0.71(+2.15%) |
Jul 09, 2008 | 34.26 | 34.63 | 32.97 | 33.01 | 3,084,583 | -1.59(-4.60%) |
Jul 08, 2008 | 33.55 | 34.62 | 33.42 | 34.60 | 2,721,045 | +0.92(+2.73%) |
Jul 07, 2008 | 33.87 | 34.25 | 33.14 | 33.68 | 2,979,932 | -0.28(-0.82%) |
Jul 04, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.00(+0.00%) |
Jul 03, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.31(+0.92%) |
Jul 02, 2008 | 34.62 | 34.62 | 33.57 | 33.65 | 5,309,459 | -0.99(-2.86%) |
Jul 01, 2008 | 33.48 | 34.99 | 33.45 | 34.64 | 4,899,346 | +0.83(+2.45%) |
Jun 30, 2008 | 34.09 | 34.26 | 33.57 | 33.81 | 3,703,871 | -0.22(-0.65%) |
Jun 27, 2008 | 34.81 | 34.85 | 33.59 | 34.03 | 5,764,959 | -0.74(-2.13%) |
Jun 26, 2008 | 35.26 | 35.88 | 34.72 | 34.77 | 5,215,810 | -1.58(-4.35%) |
Jun 25, 2008 | 35.79 | 36.71 | 35.54 | 36.35 | 3,183,972 | +0.61(+1.71%) |
Jun 24, 2008 | 35.90 | 36.12 | 35.46 | 35.74 | 3,039,318 | -0.35(-0.97%) |
Jun 23, 2008 | 36.90 | 37.18 | 35.86 | 36.09 | 4,469,382 | -0.79(-2.14%) |
Jun 20, 2008 | 38.44 | 38.48 | 36.62 | 36.88 | 4,966,663 | -1.92(-4.95%) |
Jun 19, 2008 | 38.64 | 38.88 | 37.86 | 38.80 | 2,713,725 | +0.17(+0.44%) |
Jun 18, 2008 | 39.16 | 39.45 | 38.45 | 38.63 | 4,240,933 | -0.88(-2.23%) |
Jun 17, 2008 | 39.35 | 39.89 | 38.80 | 39.51 | 2,159,641 | +0.23(+0.59%) |
Jun 16, 2008 | 38.07 | 39.36 | 38.07 | 39.28 | 2,788,096 | +0.74(+1.92%) |
Jun 13, 2008 | 38.49 | 39.14 | 37.97 | 38.54 | 3,553,755 | +0.46(+1.21%) |
Jun 12, 2008 | 38.68 | 39.17 | 37.82 | 38.08 | 2,939,321 | -0.16(-0.42%) |
Jun 11, 2008 | 39.76 | 39.97 | 38.17 | 38.24 | 3,735,600 | -1.66(-4.16%) |
Jun 10, 2008 | 39.75 | 40.47 | 39.51 | 39.90 | 2,415,899 | -0.87(-2.13%) |
Jun 09, 2008 | 40.83 | 40.85 | 39.99 | 40.77 | 2,564,132 | +0.26(+0.64%) |
Jun 06, 2008 | 41.25 | 41.68 | 40.50 | 40.51 | 3,386,430 | -0.98(-2.36%) |
Jun 05, 2008 | 40.65 | 41.57 | 40.55 | 41.49 | 2,172,188 | +0.68(+1.67%) |
Jun 04, 2008 | 40.60 | 41.18 | 40.08 | 40.81 | 2,535,340 | +0.25(+0.62%) |
Jun 03, 2008 | 40.65 | 41.20 | 39.99 | 40.56 | 2,255,353 | +0.14(+0.35%) |
Jun 02, 2008 | 40.90 | 41.16 | 39.87 | 40.42 | 2,421,107 | -0.74(-1.80%) |
May 30, 2008 | 40.87 | 41.44 | 40.55 | 41.16 | 2,041,115 | +0.23(+0.56%) |
May 29, 2008 | 40.11 | 41.54 | 40.11 | 40.93 | 2,685,862 | +1.23(+3.10%) |
May 28, 2008 | 39.70 | 39.74 | 38.97 | 39.70 | 1,500,063 | +0.05(+0.13%) |
May 27, 2008 | 38.56 | 39.83 | 38.51 | 39.65 | 1,757,084 | +0.90(+2.32%) |
May 26, 2008 | 39.10 | 39.23 | 38.45 | 38.75 | 2,624,664 | +0.00(+0.00%) |
May 23, 2008 | 39.10 | 39.23 | 38.45 | 38.75 | 2,624,664 | -0.67(-1.70%) |
May 22, 2008 | 39.42 | 39.80 | 39.20 | 39.42 | 1,612,344 | -0.01(-0.03%) |
May 21, 2008 | 39.82 | 40.44 | 39.11 | 39.43 | 2,449,152 | -0.18(-0.45%) |
May 20, 2008 | 40.10 | 40.66 | 39.14 | 39.61 | 2,182,617 | -0.66(-1.64%) |
May 19, 2008 | 40.55 | 40.96 | 40.05 | 40.27 | 1,854,050 | -0.47(-1.15%) |
May 16, 2008 | 41.49 | 41.49 | 40.11 | 40.74 | 4,680,828 | -0.20(-0.49%) |
May 15, 2008 | 40.19 | 41.12 | 39.48 | 40.94 | 3,786,530 | +0.75(+1.87%) |
May 14, 2008 | 40.33 | 41.20 | 40.02 | 40.19 | 2,462,516 | +0.11(+0.27%) |
May 13, 2008 | 39.87 | 40.37 | 39.32 | 40.08 | 3,197,639 | +0.41(+1.03%) |
May 12, 2008 | 39.25 | 39.93 | 39.00 | 39.67 | 3,922,556 | +0.57(+1.46%) |
May 09, 2008 | 38.33 | 39.49 | 38.26 | 39.10 | 1,638,545 | +0.27(+0.70%) |
May 08, 2008 | 38.17 | 38.94 | 38.17 | 38.83 | 2,246,213 | +0.59(+1.54%) |
May 07, 2008 | 39.35 | 39.35 | 37.99 | 38.24 | 4,339,868 | -1.05(-2.67%) |
May 06, 2008 | 38.26 | 39.60 | 38.14 | 39.29 | 2,099,007 | +0.94(+2.45%) |
May 05, 2008 | 38.98 | 39.02 | 37.86 | 38.35 | 4,478,699 | -1.07(-2.71%) |
May 02, 2008 | 39.22 | 39.50 | 38.75 | 39.42 | 2,754,069 | +0.11(+0.28%) |
May 01, 2008 | 37.75 | 39.41 | 37.70 | 39.31 | 2,388,902 | +1.31(+3.45%) |
Apr 30, 2008 | 39.28 | 39.28 | 37.79 | 38.00 | 3,792,218 | -0.92(-2.36%) |
Apr 29, 2008 | 38.41 | 39.27 | 37.75 | 38.92 | 4,204,538 | +0.37(+0.96%) |
Apr 28, 2008 | 39.40 | 39.60 | 38.52 | 38.55 | 4,701,393 | -0.83(-2.11%) |
Apr 25, 2008 | 37.77 | 39.50 | 37.42 | 39.38 | 5,152,227 | +1.85(+4.93%) |
Apr 24, 2008 | 37.32 | 38.05 | 36.53 | 37.53 | 5,521,011 | +1.98(+5.57%) |
Apr 23, 2008 | 33.99 | 36.00 | 33.65 | 35.55 | 6,703,650 | +1.48(+4.34%) |
Apr 22, 2008 | 33.51 | 34.23 | 33.49 | 34.07 | 3,643,183 | +0.32(+0.95%) |
Apr 21, 2008 | 33.07 | 33.83 | 32.65 | 33.75 | 2,645,391 | +0.48(+1.44%) |
Apr 18, 2008 | 32.84 | 33.62 | 32.44 | 33.27 | 3,509,417 | +1.05(+3.26%) |
Apr 17, 2008 | 32.85 | 32.85 | 31.94 | 32.22 | 2,534,794 | -0.38(-1.17%) |
Apr 16, 2008 | 31.62 | 32.67 | 31.52 | 32.60 | 3,979,112 | +1.13(+3.59%) |
Apr 15, 2008 | 31.63 | 31.73 | 30.84 | 31.47 | 2,656,954 | -0.21(-0.66%) |
Apr 14, 2008 | 31.85 | 31.99 | 31.66 | 31.68 | 1,899,983 | -0.31(-0.97%) |
Apr 11, 2008 | 31.98 | 33.07 | 31.91 | 31.99 | 1,998,486 | -1.12(-3.38%) |
Apr 10, 2008 | 32.80 | 33.19 | 32.22 | 33.11 | 2,410,008 | +0.41(+1.25%) |
Apr 09, 2008 | 33.74 | 33.93 | 32.56 | 32.70 | 2,701,828 | -0.91(-2.71%) |
Apr 08, 2008 | 33.36 | 33.82 | 33.31 | 33.61 | 2,787,273 | -0.12(-0.36%) |
Apr 07, 2008 | 33.81 | 34.05 | 33.31 | 33.73 | 3,346,334 | -0.10(-0.30%) |
Apr 04, 2008 | 33.12 | 34.08 | 33.10 | 33.83 | 3,804,727 | +0.34(+1.02%) |
Apr 03, 2008 | 33.39 | 33.53 | 32.76 | 33.49 | 3,152,133 | +0.36(+1.09%) |
Apr 02, 2008 | 32.77 | 33.42 | 32.58 | 33.13 | 2,870,079 | +0.30(+0.91%) |
Apr 01, 2008 | 31.38 | 32.86 | 31.16 | 32.83 | 3,488,448 | +1.35(+4.29%) |
Mar 31, 2008 | 31.64 | 31.97 | 31.20 | 31.48 | 3,939,177 | -0.29(-0.91%) |
Mar 28, 2008 | 32.61 | 32.61 | 31.67 | 31.77 | 3,667,375 | +0.34(+1.08%) |
Mar 27, 2008 | 32.89 | 32.95 | 31.38 | 31.43 | 4,187,801 | -1.31(-4.00%) |
Mar 26, 2008 | 32.93 | 33.00 | 32.38 | 32.74 | 2,082,194 | -0.38(-1.15%) |
Mar 25, 2008 | 32.86 | 33.26 | 32.56 | 33.12 | 3,435,000 | +0.49(+1.50%) |
Mar 24, 2008 | 32.18 | 32.70 | 31.90 | 32.63 | 3,832,942 | +0.63(+1.97%) |
Mar 21, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.00(+0.00%) |
Mar 20, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.61(+1.94%) |
Mar 19, 2008 | 32.71 | 33.03 | 31.36 | 31.39 | 10,682,211 | -1.66(-5.02%) |
Mar 18, 2008 | 34.50 | 34.50 | 32.11 | 33.05 | 9,338,343 | -0.86(-2.54%) |
Mar 17, 2008 | 33.34 | 34.35 | 33.19 | 33.91 | 5,453,807 | -0.17(-0.50%) |
Mar 14, 2008 | 34.05 | 34.70 | 33.61 | 34.08 | 6,822,854 | -0.45(-1.30%) |
Mar 13, 2008 | 32.67 | 34.73 | 32.12 | 34.53 | 7,684,786 | +1.63(+4.95%) |
Mar 12, 2008 | 33.49 | 33.71 | 32.77 | 32.90 | 5,042,642 | -0.31(-0.93%) |
Mar 11, 2008 | 31.90 | 33.26 | 31.71 | 33.21 | 6,169,335 | +1.66(+5.26%) |
Mar 10, 2008 | 31.78 | 32.11 | 31.35 | 31.55 | 5,387,613 | -0.06(-0.19%) |
Mar 07, 2008 | 31.01 | 31.90 | 30.99 | 31.61 | 7,645,828 | +0.41(+1.31%) |
Mar 06, 2008 | 31.52 | 31.88 | 31.16 | 31.20 | 7,289,314 | -0.31(-0.98%) |
Mar 05, 2008 | 30.00 | 31.54 | 29.98 | 31.51 | 9,353,894 | +1.61(+5.38%) |
Mar 04, 2008 | 30.35 | 30.40 | 29.58 | 29.90 | 10,258,403 | -0.45(-1.48%) |
Mar 03, 2008 | 30.97 | 31.61 | 30.20 | 30.35 | 10,827,005 | -0.74(-2.38%) |
Feb 29, 2008 | 32.80 | 32.87 | 30.79 | 31.09 | 13,575,135 | -2.02(-6.10%) |
Feb 28, 2008 | 32.84 | 33.39 | 32.76 | 33.11 | 8,726,405 | +0.12(+0.36%) |
Feb 27, 2008 | 33.86 | 34.43 | 32.36 | 32.99 | 29,708,004 | -6.11(-15.63%) |
Feb 26, 2008 | 39.49 | 39.68 | 38.84 | 39.10 | 6,711,883 | -0.20(-0.51%) |
Feb 25, 2008 | 38.88 | 39.60 | 38.81 | 39.30 | 4,238,639 | +0.70(+1.81%) |
Feb 22, 2008 | 39.26 | 39.78 | 38.19 | 38.60 | 5,846,400 | -0.35(-0.90%) |
Feb 21, 2008 | 38.64 | 39.21 | 38.39 | 38.95 | 5,996,176 | +0.56(+1.46%) |
Feb 20, 2008 | 38.00 | 38.64 | 37.59 | 38.39 | 4,660,147 | +0.49(+1.29%) |
Feb 19, 2008 | 39.04 | 39.36 | 37.84 | 37.90 | 3,613,983 | -0.25(-0.66%) |
Feb 18, 2008 | 38.51 | 38.77 | 37.99 | 38.15 | 3,596,827 | +0.00(+0.00%) |
Feb 15, 2008 | 38.51 | 38.73 | 37.99 | 38.15 | 3,596,827 | -0.55(-1.42%) |
Feb 14, 2008 | 38.67 | 39.22 | 38.39 | 38.70 | 3,972,219 | -0.04(-0.10%) |
Feb 13, 2008 | 38.70 | 39.05 | 38.20 | 38.74 | 5,180,393 | +0.26(+0.68%) |
Feb 12, 2008 | 39.67 | 40.39 | 38.29 | 38.48 | 4,478,338 | -0.77(-1.96%) |
Feb 11, 2008 | 38.97 | 39.64 | 38.63 | 39.25 | 3,040,913 | +0.31(+0.80%) |
Feb 08, 2008 | 38.47 | 39.13 | 38.27 | 38.94 | 2,771,939 | +0.37(+0.96%) |
Feb 07, 2008 | 38.33 | 39.02 | 37.46 | 38.57 | 5,277,713 | -0.15(-0.39%) |
Feb 06, 2008 | 40.21 | 40.23 | 38.53 | 38.72 | 2,952,122 | -1.13(-2.84%) |
Feb 05, 2008 | 40.59 | 40.75 | 39.74 | 39.85 | 2,718,195 | -1.37(-3.32%) |
Feb 04, 2008 | 42.02 | 42.08 | 40.96 | 41.22 | 2,377,236 | -0.74(-1.76%) |