Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.27 | 17.93 | 17.20 | 17.84 | 7,977,906 | +0.54(+3.12%) |
Dec 30, 2008 | 16.74 | 17.31 | 16.68 | 17.30 | 5,837,645 | +0.66(+3.98%) |
Dec 29, 2008 | 16.89 | 16.89 | 16.39 | 16.63 | 5,877,012 | -0.24(-1.40%) |
Dec 26, 2008 | 16.97 | 16.97 | 16.63 | 16.87 | 2,672,019 | +0.07(+0.42%) |
Dec 24, 2008 | 16.63 | 16.81 | 16.46 | 16.80 | 2,053,346 | +0.24(+1.43%) |
Dec 23, 2008 | 17.00 | 17.06 | 16.54 | 16.56 | 10,038,171 | -0.50(-2.91%) |
Dec 22, 2008 | 17.62 | 17.71 | 16.79 | 17.06 | 10,129,517 | -0.58(-3.26%) |
Dec 19, 2008 | 17.60 | 17.99 | 17.34 | 17.63 | 11,761,766 | +0.06(+0.36%) |
Dec 18, 2008 | 18.22 | 18.36 | 17.37 | 17.57 | 18,815,696 | -0.47(-2.62%) |
Dec 17, 2008 | 17.85 | 18.54 | 17.70 | 18.04 | 20,935,602 | -0.11(-0.61%) |
Dec 16, 2008 | 16.74 | 18.22 | 16.72 | 18.16 | 24,019,174 | +1.68(+10.17%) |
Dec 15, 2008 | 17.07 | 17.09 | 16.20 | 16.48 | 17,308,410 | -0.63(-3.66%) |
Dec 12, 2008 | 15.99 | 17.12 | 15.92 | 17.11 | 23,423,916 | +0.39(+2.33%) |
Dec 11, 2008 | 17.75 | 17.89 | 16.57 | 16.72 | 20,173,790 | -1.36(-7.50%) |
Dec 10, 2008 | 18.27 | 18.37 | 17.57 | 18.07 | 26,194,172 | -0.05(-0.28%) |
Dec 09, 2008 | 18.61 | 19.09 | 18.01 | 18.12 | 36,445,448 | -0.84(-4.45%) |
Dec 08, 2008 | 18.60 | 19.12 | 18.36 | 18.97 | 33,745,652 | +1.03(+5.73%) |
Dec 05, 2008 | 16.24 | 17.97 | 16.20 | 17.94 | 41,187,792 | +1.34(+8.10%) |
Dec 04, 2008 | 16.44 | 17.50 | 16.25 | 16.59 | 31,453,292 | -0.25(-1.50%) |
Dec 03, 2008 | 15.91 | 17.00 | 15.30 | 16.85 | 30,310,290 | +0.81(+5.06%) |
Dec 02, 2008 | 15.33 | 16.13 | 14.78 | 16.03 | 34,243,080 | +1.09(+7.28%) |
Dec 01, 2008 | 17.06 | 17.06 | 14.82 | 14.95 | 22,829,816 | -2.78(-15.70%) |
Nov 28, 2008 | 17.32 | 17.81 | 17.16 | 17.73 | 6,751,399 | +0.41(+2.34%) |
Nov 26, 2008 | 16.15 | 17.36 | 16.04 | 17.32 | 23,511,260 | +0.79(+4.77%) |
Nov 25, 2008 | 16.34 | 16.76 | 15.77 | 16.54 | 38,576,296 | +0.67(+4.20%) |
Nov 24, 2008 | 14.54 | 16.26 | 14.29 | 15.87 | 39,539,184 | +1.94(+13.95%) |
Nov 21, 2008 | 13.96 | 14.00 | 12.48 | 13.93 | 48,823,708 | +0.48(+3.61%) |
Nov 20, 2008 | 14.58 | 14.96 | 13.18 | 13.44 | 41,227,900 | -1.40(-9.45%) |
Nov 19, 2008 | 16.44 | 16.51 | 14.73 | 14.84 | 30,138,542 | -1.75(-10.55%) |
Nov 18, 2008 | 16.78 | 16.94 | 15.84 | 16.59 | 35,511,228 | -0.19(-1.13%) |
Nov 17, 2008 | 17.39 | 17.57 | 16.67 | 16.78 | 25,830,268 | -0.83(-4.70%) |
Nov 14, 2008 | 18.20 | 18.67 | 17.50 | 17.61 | 30,360,604 | -1.03(-5.52%) |
Nov 13, 2008 | 17.55 | 18.70 | 16.33 | 18.64 | 44,635,880 | +1.26(+7.27%) |
Nov 12, 2008 | 18.13 | 18.38 | 17.29 | 17.38 | 25,166,474 | -1.14(-6.18%) |
Nov 11, 2008 | 18.60 | 18.96 | 18.06 | 18.52 | 24,622,466 | -0.37(-1.98%) |
Nov 10, 2008 | 19.95 | 20.12 | 18.60 | 18.90 | 24,865,432 | -0.85(-4.29%) |
Nov 07, 2008 | 19.48 | 19.76 | 19.02 | 19.74 | 24,000,510 | +0.52(+2.69%) |
Nov 06, 2008 | 20.21 | 20.56 | 19.14 | 19.23 | 26,794,800 | -1.30(-6.34%) |
Nov 05, 2008 | 21.99 | 22.12 | 20.40 | 20.53 | 18,338,376 | -1.81(-8.08%) |
Nov 04, 2008 | 21.61 | 22.42 | 21.53 | 22.33 | 16,893,706 | +1.06(+5.00%) |
Nov 03, 2008 | 21.15 | 21.41 | 21.02 | 21.27 | 12,920,509 | +0.04(+0.17%) |
Oct 31, 2008 | 20.02 | 21.26 | 20.02 | 21.23 | 24,525,896 | +0.97(+4.81%) |
Oct 30, 2008 | 20.48 | 20.60 | 19.83 | 20.26 | 24,551,868 | +0.49(+2.49%) |
Oct 29, 2008 | 20.12 | 21.03 | 19.74 | 19.77 | 25,276,878 | -0.54(-2.66%) |
Oct 28, 2008 | 18.95 | 20.31 | 17.73 | 20.31 | 24,478,578 | +2.22(+12.24%) |
Oct 27, 2008 | 18.82 | 19.34 | 18.09 | 18.09 | 25,590,720 | -0.79(-4.20%) |
Oct 24, 2008 | 17.88 | 19.41 | 17.88 | 18.88 | 35,891,148 | -0.78(-3.97%) |
Oct 23, 2008 | 19.94 | 20.13 | 18.47 | 19.66 | 34,828,104 | -0.31(-1.54%) |
Oct 22, 2008 | 20.77 | 20.97 | 19.29 | 19.97 | 19,305,060 | -1.27(-5.99%) |
Oct 21, 2008 | 21.34 | 21.93 | 21.18 | 21.25 | 19,066,220 | -0.39(-1.79%) |
Oct 20, 2008 | 21.38 | 21.66 | 20.72 | 21.63 | 20,578,434 | +0.56(+2.68%) |
Oct 17, 2008 | 20.90 | 22.17 | 20.75 | 21.07 | 28,897,904 | -0.50(-2.30%) |
Oct 16, 2008 | 21.41 | 21.61 | 19.74 | 21.56 | 31,191,406 | +0.61(+2.92%) |
Oct 15, 2008 | 22.43 | 22.66 | 20.92 | 20.95 | 20,737,832 | -2.19(-9.47%) |
Oct 14, 2008 | 23.79 | 24.30 | 22.38 | 23.15 | 26,347,698 | +0.86(+3.84%) |
Oct 13, 2008 | 21.73 | 22.38 | 20.48 | 22.29 | 19,638,766 | +1.97(+9.68%) |
Oct 10, 2008 | 18.34 | 20.36 | 17.73 | 20.32 | 52,690,352 | +1.21(+6.35%) |
Oct 09, 2008 | 22.04 | 22.17 | 18.92 | 19.11 | 31,611,540 | -2.22(-10.40%) |
Oct 08, 2008 | 21.09 | 22.74 | 20.95 | 21.33 | 17,822,414 | -0.88(-3.98%) |
Oct 07, 2008 | 24.58 | 24.65 | 22.13 | 22.21 | 11,916,317 | -2.70(-10.84%) |
Oct 06, 2008 | 24.47 | 24.93 | 23.34 | 24.91 | 13,828,414 | -0.54(-2.14%) |
Oct 03, 2008 | 27.28 | 27.61 | 25.45 | 25.45 | 11,195,780 | -1.05(-3.97%) |
Oct 02, 2008 | 27.58 | 27.68 | 26.41 | 26.51 | 11,186,167 | -1.16(-4.19%) |
Oct 01, 2008 | 26.91 | 27.74 | 26.53 | 27.67 | 12,740,810 | +0.30(+1.08%) |
Sep 30, 2008 | 25.79 | 27.37 | 25.45 | 27.37 | 10,462,007 | +1.50(+5.81%) |
Sep 29, 2008 | 27.73 | 27.89 | 25.06 | 25.87 | 12,629,074 | -2.60(-9.12%) |
Sep 26, 2008 | 26.92 | 28.50 | 26.77 | 28.47 | 0 | +0.61(+2.19%) |
Sep 25, 2008 | 27.59 | 28.25 | 27.32 | 27.86 | 7,934,116 | +0.55(+2.01%) |
Sep 24, 2008 | 27.97 | 28.06 | 27.07 | 27.31 | 5,280,473 | -0.48(-1.74%) |
Sep 23, 2008 | 27.89 | 28.48 | 27.41 | 27.79 | 8,639,143 | -0.35(-1.26%) |
Sep 22, 2008 | 30.22 | 30.26 | 28.06 | 28.15 | 6,720,274 | -1.81(-6.04%) |
Sep 19, 2008 | 31.07 | 37.05 | 29.35 | 29.96 | 0 | +2.37(+8.60%) |
Sep 18, 2008 | 25.97 | 27.84 | 23.83 | 27.58 | 75,402,656 | +2.28(+9.00%) |
Sep 17, 2008 | 26.75 | 26.91 | 25.03 | 25.31 | 60,141,272 | -2.12(-7.75%) |
Sep 16, 2008 | 25.16 | 27.48 | 25.05 | 27.43 | 64,020,152 | +1.20(+4.57%) |
Sep 15, 2008 | 27.01 | 27.99 | 26.17 | 26.23 | 47,027,768 | -2.29(-8.04%) |
Sep 12, 2008 | 28.22 | 28.91 | 28.00 | 28.53 | 25,182,854 | -0.17(-0.60%) |
Sep 11, 2008 | 27.40 | 28.73 | 27.20 | 28.70 | 32,968,672 | +0.43(+1.53%) |
Sep 10, 2008 | 28.71 | 28.87 | 27.70 | 28.27 | 22,030,720 | -0.11(-0.38%) |
Sep 09, 2008 | 29.59 | 30.17 | 28.37 | 28.37 | 30,199,102 | -1.75(-5.81%) |
Sep 08, 2008 | 30.87 | 30.95 | 29.12 | 30.12 | 39,298,664 | +1.24(+4.30%) |
Sep 05, 2008 | 27.64 | 28.93 | 27.61 | 28.88 | 0 | +0.76(+2.69%) |
Sep 04, 2008 | 29.04 | 29.22 | 28.07 | 28.12 | 17,864,822 | -1.24(-4.23%) |
Sep 03, 2008 | 28.81 | 29.37 | 28.60 | 29.36 | 22,410,420 | +0.41(+1.43%) |
Sep 02, 2008 | 29.30 | 29.47 | 28.49 | 28.95 | 15,084,174 | +0.45(+1.57%) |
Aug 29, 2008 | 28.27 | 28.76 | 28.22 | 28.50 | 11,944,966 | -0.08(-0.28%) |
Aug 28, 2008 | 27.86 | 28.62 | 27.73 | 28.58 | 12,103,615 | +1.08(+3.91%) |
Aug 27, 2008 | 27.09 | 27.56 | 26.92 | 27.51 | 9,023,710 | +0.44(+1.63%) |
Aug 26, 2008 | 26.95 | 27.26 | 26.64 | 27.07 | 10,998,964 | +0.11(+0.42%) |
Aug 25, 2008 | 27.38 | 27.43 | 26.89 | 26.95 | 10,793,459 | -0.71(-2.56%) |
Aug 22, 2008 | 27.47 | 27.68 | 27.16 | 27.66 | 14,689,577 | +0.74(+2.74%) |
Aug 21, 2008 | 26.61 | 27.11 | 26.54 | 26.93 | 14,672,386 | -0.29(-1.07%) |
Aug 20, 2008 | 26.89 | 27.24 | 26.44 | 27.22 | 23,366,976 | +0.30(+1.11%) |
Aug 19, 2008 | 27.24 | 27.35 | 26.62 | 26.92 | 19,771,048 | -0.73(-2.65%) |
Aug 18, 2008 | 28.11 | 28.43 | 27.52 | 27.65 | 12,833,849 | -0.84(-2.96%) |
Aug 15, 2008 | 28.48 | 28.93 | 28.23 | 28.49 | 0 | +0.28(+0.98%) |
Aug 14, 2008 | 27.41 | 28.42 | 27.35 | 28.22 | 19,208,622 | +0.60(+2.17%) |
Aug 13, 2008 | 28.03 | 28.08 | 27.19 | 27.62 | 19,049,414 | -0.71(-2.50%) |
Aug 12, 2008 | 29.22 | 29.25 | 28.06 | 28.33 | 13,329,929 | -1.29(-4.35%) |
Aug 11, 2008 | 29.01 | 30.15 | 28.81 | 29.62 | 16,053,942 | +0.62(+2.13%) |
Aug 08, 2008 | 27.95 | 29.29 | 27.93 | 29.00 | 16,429,645 | +0.81(+2.88%) |
Aug 07, 2008 | 28.86 | 29.17 | 27.90 | 28.19 | 15,824,282 | -1.20(-4.08%) |
Aug 06, 2008 | 29.21 | 29.58 | 28.95 | 29.38 | 15,445,552 | -0.18(-0.60%) |
Aug 05, 2008 | 28.75 | 29.62 | 28.58 | 29.56 | 22,903,576 | +1.24(+4.37%) |
Aug 04, 2008 | 28.33 | 28.71 | 27.89 | 28.32 | 12,565,818 | -0.36(-1.25%) |
Aug 01, 2008 | 28.65 | 28.82 | 27.86 | 28.68 | 20,856,734 | +0.19(+0.68%) |
Jul 31, 2008 | 28.36 | 29.00 | 28.21 | 28.49 | 22,920,606 | -0.30(-1.04%) |
Jul 30, 2008 | 28.85 | 29.16 | 27.92 | 28.79 | 34,028,476 | +0.46(+1.62%) |
Jul 29, 2008 | 28.33 | 28.34 | 26.37 | 28.33 | 37,185,536 | +1.78(+6.72%) |
Jul 28, 2008 | 27.50 | 28.04 | 26.40 | 26.55 | 34,111,812 | -1.09(-3.94%) |
Jul 25, 2008 | 27.78 | 28.30 | 27.14 | 27.63 | 48,242,264 | -0.19(-0.67%) |
Jul 24, 2008 | 29.66 | 29.72 | 27.62 | 27.82 | 46,103,692 | -1.68(-5.70%) |
Jul 23, 2008 | 28.79 | 30.25 | 28.74 | 29.50 | 69,090,400 | +0.66(+2.28%) |
Jul 22, 2008 | 26.79 | 29.08 | 26.41 | 28.84 | 51,114,692 | +1.51(+5.51%) |
Jul 21, 2008 | 28.06 | 28.22 | 27.26 | 27.34 | 34,217,048 | -0.24(-0.87%) |
Jul 18, 2008 | 27.47 | 27.83 | 26.80 | 27.58 | 41,379,528 | +0.41(+1.51%) |
Jul 17, 2008 | 26.70 | 27.56 | 25.95 | 27.17 | 69,258,816 | +1.38(+5.33%) |
Jul 16, 2008 | 23.79 | 25.83 | 23.46 | 25.79 | 49,918,768 | +2.55(+10.97%) |
Jul 15, 2008 | 23.55 | 24.39 | 22.63 | 23.24 | 60,583,000 | -0.67(-2.80%) |
Jul 14, 2008 | 25.68 | 25.86 | 23.86 | 23.91 | 37,131,380 | -1.21(-4.82%) |
Jul 11, 2008 | 24.96 | 25.74 | 24.50 | 25.12 | 41,330,572 | -0.54(-2.09%) |
Jul 10, 2008 | 25.51 | 26.07 | 25.25 | 25.66 | 25,593,560 | -0.13(-0.52%) |
Jul 09, 2008 | 27.30 | 27.34 | 25.73 | 25.79 | 18,000,408 | -1.39(-5.10%) |
Jul 08, 2008 | 25.79 | 27.19 | 25.44 | 27.18 | 24,929,112 | +1.51(+5.88%) |
Jul 07, 2008 | 26.67 | 26.90 | 25.35 | 25.67 | 18,761,102 | -0.77(-2.91%) |
Jul 04, 2008 | 26.89 | 26.98 | 26.26 | 26.44 | 9,897,350 | +0.00(+0.00%) |
Jul 03, 2008 | 26.89 | 26.98 | 26.26 | 26.44 | 9,897,350 | -0.16(-0.59%) |
Jul 02, 2008 | 27.14 | 27.45 | 26.58 | 26.60 | 12,858,859 | -0.42(-1.55%) |
Jul 01, 2008 | 26.58 | 27.07 | 26.09 | 27.02 | 18,165,384 | +0.26(+0.96%) |
Jun 30, 2008 | 27.30 | 27.38 | 26.74 | 26.76 | 11,277,376 | -0.52(-1.92%) |
Jun 27, 2008 | 27.64 | 27.90 | 27.05 | 27.28 | 13,953,163 | -0.39(-1.41%) |
Jun 26, 2008 | 28.10 | 28.34 | 27.62 | 27.67 | 12,550,953 | -1.17(-4.07%) |
Jun 25, 2008 | 28.87 | 29.60 | 28.63 | 28.85 | 13,150,316 | -0.02(-0.05%) |
Jun 24, 2008 | 28.58 | 29.18 | 28.17 | 28.86 | 11,483,110 | +0.32(+1.13%) |
Jun 23, 2008 | 29.37 | 29.44 | 28.47 | 28.54 | 9,745,376 | -0.71(-2.43%) |
Jun 20, 2008 | 29.44 | 29.89 | 29.12 | 29.25 | 11,141,269 | -0.71(-2.38%) |
Jun 19, 2008 | 29.77 | 29.97 | 29.16 | 29.96 | 11,132,131 | +0.22(+0.74%) |
Jun 18, 2008 | 29.68 | 30.27 | 29.39 | 29.74 | 9,988,686 | -0.33(-1.11%) |
Jun 17, 2008 | 31.36 | 31.36 | 30.08 | 30.08 | 7,660,281 | -0.87(-2.81%) |
Jun 16, 2008 | 30.44 | 31.18 | 30.26 | 30.95 | 5,682,259 | +0.34(+1.09%) |
Jun 13, 2008 | 30.42 | 30.63 | 29.87 | 30.61 | 7,667,035 | +0.53(+1.77%) |
Jun 12, 2008 | 29.86 | 30.52 | 29.66 | 30.08 | 9,117,867 | +0.47(+1.57%) |
Jun 11, 2008 | 30.52 | 30.57 | 29.51 | 29.62 | 8,900,405 | -0.84(-2.74%) |
Jun 10, 2008 | 30.58 | 30.76 | 29.90 | 30.45 | 8,273,075 | +0.20(+0.65%) |
Jun 09, 2008 | 30.96 | 31.08 | 29.90 | 30.26 | 5,773,686 | -0.58(-1.89%) |
Jun 06, 2008 | 31.90 | 32.01 | 30.81 | 30.84 | 9,004,040 | -1.49(-4.60%) |
Jun 05, 2008 | 31.93 | 32.36 | 31.78 | 32.33 | 7,504,956 | +0.63(+1.99%) |
Jun 04, 2008 | 31.74 | 32.25 | 31.54 | 31.69 | 8,081,744 | -0.19(-0.58%) |
Jun 03, 2008 | 32.22 | 32.32 | 31.47 | 31.88 | 7,966,088 | -0.18(-0.57%) |
Jun 02, 2008 | 32.34 | 32.38 | 31.70 | 32.06 | 5,524,062 | -0.48(-1.48%) |
May 30, 2008 | 32.99 | 33.07 | 32.53 | 32.54 | 3,649,881 | -0.23(-0.71%) |
May 29, 2008 | 32.21 | 32.96 | 32.21 | 32.77 | 6,677,903 | +0.52(+1.61%) |
May 28, 2008 | 32.70 | 32.70 | 31.86 | 32.25 | 6,332,561 | -0.19(-0.57%) |
May 27, 2008 | 32.13 | 32.57 | 32.10 | 32.44 | 4,945,464 | +0.24(+0.73%) |
May 26, 2008 | 32.54 | 32.54 | 32.13 | 32.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.54 | 32.54 | 32.13 | 32.20 | 5,469,825 | -0.50(-1.52%) |
May 22, 2008 | 32.29 | 32.96 | 32.29 | 32.70 | 5,644,236 | +0.27(+0.83%) |
May 21, 2008 | 33.26 | 33.39 | 32.34 | 32.43 | 8,128,502 | -0.80(-2.41%) |
May 20, 2008 | 33.70 | 33.70 | 33.09 | 33.23 | 4,960,060 | -0.64(-1.90%) |
May 19, 2008 | 34.10 | 34.47 | 33.74 | 33.87 | 3,944,792 | -0.18(-0.53%) |
May 16, 2008 | 34.52 | 34.52 | 33.83 | 34.06 | 3,401,573 | -0.38(-1.10%) |
May 15, 2008 | 34.08 | 34.46 | 33.82 | 34.43 | 3,052,337 | +0.37(+1.10%) |
May 14, 2008 | 34.07 | 34.24 | 33.91 | 34.06 | 2,670,443 | +0.27(+0.81%) |
May 13, 2008 | 34.30 | 34.30 | 33.68 | 33.79 | 4,080,490 | -0.38(-1.11%) |
May 12, 2008 | 33.76 | 34.22 | 33.66 | 34.17 | 4,655,026 | +0.54(+1.61%) |
May 09, 2008 | 33.55 | 34.21 | 33.42 | 33.63 | 3,763,865 | -0.30(-0.87%) |
May 08, 2008 | 34.45 | 34.46 | 33.59 | 33.92 | 10,710,954 | -0.34(-0.98%) |
May 07, 2008 | 35.51 | 35.52 | 34.20 | 34.26 | 5,837,409 | -1.20(-3.39%) |
May 06, 2008 | 34.72 | 35.55 | 34.53 | 35.46 | 5,477,746 | +0.26(+0.75%) |
May 05, 2008 | 35.44 | 35.57 | 35.05 | 35.19 | 3,309,575 | -0.43(-1.22%) |
May 02, 2008 | 36.18 | 36.27 | 35.38 | 35.63 | 8,122,251 | +0.11(+0.31%) |
May 01, 2008 | 34.27 | 35.62 | 34.17 | 35.52 | 8,222,903 | +1.33(+3.89%) |
Apr 30, 2008 | 34.50 | 34.88 | 34.15 | 34.19 | 5,795,949 | -0.38(-1.09%) |
Apr 29, 2008 | 34.73 | 34.89 | 34.39 | 34.57 | 2,596,065 | -0.15(-0.43%) |
Apr 28, 2008 | 34.74 | 35.01 | 34.45 | 34.72 | 2,864,273 | +0.00(+0.01%) |
Apr 25, 2008 | 34.58 | 34.82 | 34.01 | 34.71 | 3,955,813 | +0.54(+1.57%) |
Apr 24, 2008 | 33.19 | 34.37 | 33.16 | 34.18 | 6,788,680 | +1.13(+3.41%) |
Apr 23, 2008 | 33.34 | 33.52 | 32.85 | 33.05 | 3,933,629 | -0.16(-0.47%) |
Apr 22, 2008 | 33.42 | 33.53 | 33.08 | 33.21 | 3,848,359 | -0.35(-1.06%) |
Apr 21, 2008 | 33.89 | 33.89 | 33.40 | 33.56 | 3,082,411 | -0.51(-1.49%) |
Apr 18, 2008 | 34.54 | 34.70 | 33.96 | 34.07 | 5,430,445 | +0.56(+1.68%) |
Apr 17, 2008 | 32.83 | 33.69 | 32.73 | 33.51 | 5,449,656 | +0.45(+1.35%) |
Apr 16, 2008 | 32.76 | 33.14 | 32.57 | 33.06 | 5,294,323 | +0.95(+2.96%) |
Apr 15, 2008 | 32.18 | 32.40 | 31.65 | 32.11 | 5,235,204 | +0.31(+0.98%) |
Apr 14, 2008 | 32.31 | 32.34 | 31.69 | 31.80 | 4,203,783 | -0.72(-2.22%) |
Apr 11, 2008 | 32.59 | 33.23 | 32.47 | 32.52 | 5,352,682 | -0.55(-1.67%) |
Apr 10, 2008 | 32.98 | 33.55 | 32.74 | 33.07 | 5,814,718 | -0.05(-0.14%) |
Apr 09, 2008 | 33.96 | 33.96 | 33.12 | 33.12 | 5,531,939 | -0.65(-1.93%) |
Apr 08, 2008 | 33.97 | 34.19 | 33.57 | 33.77 | 7,143,455 | -0.49(-1.44%) |
Apr 07, 2008 | 34.58 | 34.78 | 34.11 | 34.26 | 7,412,168 | +0.24(+0.71%) |
Apr 04, 2008 | 34.49 | 34.52 | 33.87 | 34.02 | 8,563,833 | -0.39(-1.13%) |
Apr 03, 2008 | 34.00 | 34.71 | 33.87 | 34.41 | 7,177,896 | +0.07(+0.22%) |
Apr 02, 2008 | 34.60 | 35.01 | 34.15 | 34.34 | 10,118,058 | -0.11(-0.31%) |
Apr 01, 2008 | 33.24 | 34.50 | 33.17 | 34.45 | 11,391,416 | +2.26(+7.03%) |
Mar 31, 2008 | 31.84 | 32.77 | 31.75 | 32.18 | 6,027,137 | +0.24(+0.77%) |
Mar 28, 2008 | 32.04 | 32.90 | 31.94 | 31.94 | 7,414,543 | -0.69(-2.13%) |
Mar 27, 2008 | 33.49 | 33.55 | 32.59 | 32.63 | 9,828,929 | -0.60(-1.80%) |
Mar 26, 2008 | 33.91 | 33.95 | 33.16 | 33.23 | 7,351,315 | -1.09(-3.18%) |
Mar 25, 2008 | 34.22 | 34.62 | 33.74 | 34.32 | 9,030,344 | -0.15(-0.45%) |
Mar 24, 2008 | 34.47 | 35.34 | 34.39 | 34.48 | 11,447,414 | +0.18(+0.52%) |
Mar 21, 2008 | 32.46 | 34.35 | 32.40 | 34.30 | 8,538,506 | +0.00(+0.00%) |
Mar 20, 2008 | 32.46 | 34.35 | 32.40 | 34.30 | 8,538,506 | +2.07(+6.41%) |
Mar 19, 2008 | 33.09 | 33.58 | 32.18 | 32.23 | 15,447,524 | -0.51(-1.55%) |
Mar 18, 2008 | 31.85 | 32.78 | 31.37 | 32.74 | 17,582,208 | +2.25(+7.38%) |
Mar 17, 2008 | 28.97 | 30.85 | 28.95 | 30.49 | 21,388,290 | -0.48(-1.57%) |
Mar 14, 2008 | 32.41 | 32.44 | 30.63 | 30.98 | 22,623,270 | -1.10(-3.42%) |
Mar 13, 2008 | 31.11 | 32.34 | 30.74 | 32.07 | 15,608,022 | +0.15(+0.46%) |
Mar 12, 2008 | 32.54 | 33.37 | 31.90 | 31.93 | 9,982,412 | -0.65(-2.00%) |
Mar 11, 2008 | 31.90 | 32.58 | 31.07 | 32.58 | 14,989,428 | +2.11(+6.92%) |
Mar 10, 2008 | 31.29 | 31.58 | 30.40 | 30.47 | 12,810,822 | -0.80(-2.55%) |
Mar 07, 2008 | 30.79 | 31.95 | 30.66 | 31.26 | 14,240,747 | +0.08(+0.25%) |
Mar 06, 2008 | 31.87 | 32.10 | 31.13 | 31.19 | 6,538,911 | -1.15(-3.57%) |
Mar 05, 2008 | 32.72 | 33.07 | 32.01 | 32.34 | 9,709,368 | -0.19(-0.57%) |
Mar 04, 2008 | 32.32 | 32.66 | 31.73 | 32.53 | 8,784,216 | -0.28(-0.84%) |
Mar 03, 2008 | 33.03 | 33.09 | 32.40 | 32.80 | 7,422,378 | -0.33(-0.99%) |
Feb 29, 2008 | 33.92 | 33.95 | 33.00 | 33.13 | 6,739,528 | -1.32(-3.84%) |
Feb 28, 2008 | 35.04 | 35.06 | 34.37 | 34.45 | 5,753,492 | -0.95(-2.67%) |
Feb 27, 2008 | 34.88 | 35.78 | 34.82 | 35.40 | 5,582,434 | +0.19(+0.53%) |
Feb 26, 2008 | 34.82 | 35.56 | 34.71 | 35.21 | 8,099,034 | +0.15(+0.43%) |
Feb 25, 2008 | 34.57 | 35.21 | 34.07 | 35.06 | 9,783,952 | +0.41(+1.18%) |
Feb 22, 2008 | 34.30 | 34.71 | 33.54 | 34.65 | 8,413,927 | +0.45(+1.31%) |
Feb 21, 2008 | 34.83 | 35.02 | 34.07 | 34.21 | 6,723,603 | -0.42(-1.22%) |
Feb 20, 2008 | 33.80 | 34.81 | 33.72 | 34.63 | 9,732,229 | +0.45(+1.30%) |
Feb 19, 2008 | 34.85 | 35.01 | 33.94 | 34.18 | 6,627,949 | -0.23(-0.68%) |
Feb 18, 2008 | 34.05 | 34.45 | 33.73 | 34.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.05 | 34.45 | 33.73 | 34.41 | 5,698,785 | +0.16(+0.46%) |
Feb 14, 2008 | 34.85 | 35.01 | 34.20 | 34.26 | 5,963,084 | -0.65(-1.86%) |
Feb 13, 2008 | 34.93 | 35.04 | 34.21 | 34.91 | 4,909,887 | +0.33(+0.95%) |
Feb 12, 2008 | 34.55 | 35.10 | 34.17 | 34.58 | 6,713,703 | +0.40(+1.18%) |
Feb 11, 2008 | 34.75 | 34.75 | 33.87 | 34.18 | 5,918,224 | -0.62(-1.79%) |
Feb 08, 2008 | 35.38 | 35.42 | 34.43 | 34.80 | 4,921,849 | -0.72(-2.02%) |
Feb 07, 2008 | 34.84 | 35.86 | 34.70 | 35.52 | 7,932,741 | +0.59(+1.68%) |
Feb 06, 2008 | 35.65 | 35.87 | 34.89 | 34.93 | 7,531,075 | -0.44(-1.25%) |
Feb 05, 2008 | 36.11 | 36.35 | 35.37 | 35.37 | 6,342,448 | -1.55(-4.19%) |
Feb 04, 2008 | 37.59 | 37.62 | 36.81 | 36.92 | 3,216,531 | -0.88(-2.32%) |
Feb 01, 2008 | 36.92 | 37.84 | 36.81 | 37.79 | 4,826,124 | +0.79(+2.14%) |
Jan 31, 2008 | 35.44 | 37.37 | 35.21 | 37.00 | 8,915,543 | +1.01(+2.80%) |
Jan 30, 2008 | 36.43 | 37.84 | 35.92 | 35.99 | 10,459,373 | -0.45(-1.22%) |
Jan 29, 2008 | 36.36 | 36.54 | 35.69 | 36.44 | 4,184,352 | +0.47(+1.30%) |
Jan 28, 2008 | 34.82 | 35.97 | 34.47 | 35.97 | 5,263,622 | +1.08(+3.10%) |
Jan 25, 2008 | 36.05 | 36.24 | 34.56 | 34.89 | 6,806,531 | -0.72(-2.03%) |
Jan 24, 2008 | 35.75 | 35.98 | 35.20 | 35.61 | 6,262,912 | +0.22(+0.64%) |
Jan 23, 2008 | 32.59 | 35.58 | 32.39 | 35.38 | 10,360,589 | +2.14(+6.44%) |
Jan 22, 2008 | 31.28 | 34.00 | 30.59 | 33.24 | 5,411,143 | +0.73(+2.25%) |
Jan 21, 2008 | 33.36 | 33.45 | 31.95 | 32.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.36 | 33.45 | 31.95 | 32.51 | 3,661,407 | -0.58(-1.76%) |
Jan 17, 2008 | 34.66 | 34.66 | 32.97 | 33.09 | 3,616,417 | -1.50(-4.33%) |
Jan 16, 2008 | 34.11 | 35.25 | 34.09 | 34.59 | 2,697,889 | +0.43(+1.25%) |
Jan 15, 2008 | 34.80 | 34.80 | 34.08 | 34.17 | 2,299,076 | -1.23(-3.49%) |
Jan 14, 2008 | 35.29 | 35.45 | 34.88 | 35.40 | 1,890,009 | +0.28(+0.80%) |
Jan 11, 2008 | 34.90 | 35.76 | 34.49 | 35.12 | 2,589,304 | -0.09(-0.26%) |
Jan 10, 2008 | 34.14 | 35.70 | 33.78 | 35.21 | 3,688,046 | +0.74(+2.16%) |
Jan 09, 2008 | 33.92 | 34.49 | 33.15 | 34.47 | 2,903,458 | +0.48(+1.40%) |
Jan 08, 2008 | 35.41 | 35.59 | 33.91 | 33.99 | 2,406,906 | -1.20(-3.42%) |
Jan 07, 2008 | 35.32 | 35.57 | 34.60 | 35.19 | 2,477,149 | +0.13(+0.36%) |
Jan 04, 2008 | 35.69 | 35.69 | 34.96 | 35.06 | 2,061,338 | -1.00(-2.78%) |
Jan 03, 2008 | 36.60 | 36.66 | 36.02 | 36.07 | 1,933,225 | -0.32(-0.87%) |
Jan 02, 2008 | 37.17 | 37.22 | 36.26 | 36.38 | 2,944,863 | -0.73(-1.95%) |