Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.03 | 23.60 | 22.99 | 23.06 | 36,270,104 | -0.16(-0.68%) |
Feb 26, 2009 | 23.63 | 24.40 | 23.16 | 23.22 | 35,872,152 | -0.19(-0.80%) |
Feb 25, 2009 | 23.52 | 23.96 | 22.84 | 23.41 | 30,515,518 | -0.39(-1.62%) |
Feb 24, 2009 | 22.88 | 23.94 | 22.81 | 23.79 | 37,241,380 | +1.18(+5.22%) |
Feb 23, 2009 | 23.34 | 23.63 | 22.54 | 22.61 | 29,389,248 | -0.89(-3.79%) |
Feb 20, 2009 | 23.12 | 23.84 | 23.06 | 23.50 | 32,965,750 | +0.16(+0.68%) |
Feb 19, 2009 | 23.94 | 24.21 | 23.30 | 23.34 | 29,521,750 | -0.33(-1.40%) |
Feb 18, 2009 | 24.14 | 24.27 | 23.45 | 23.68 | 33,639,156 | -0.28(-1.15%) |
Feb 17, 2009 | 24.28 | 24.52 | 23.52 | 23.95 | 32,307,506 | -0.66(-2.69%) |
Feb 13, 2009 | 24.39 | 25.09 | 24.39 | 24.61 | 26,441,066 | +0.10(+0.39%) |
Feb 12, 2009 | 23.92 | 24.70 | 23.54 | 24.52 | 37,799,008 | +0.64(+2.69%) |
Feb 11, 2009 | 24.00 | 24.53 | 23.40 | 23.88 | 31,113,342 | -0.28(-1.17%) |
Feb 10, 2009 | 25.01 | 25.28 | 23.93 | 24.16 | 35,694,092 | -1.12(-4.45%) |
Feb 09, 2009 | 25.00 | 25.45 | 24.83 | 25.28 | 24,431,320 | +0.23(+0.91%) |
Feb 06, 2009 | 24.32 | 25.27 | 23.88 | 25.05 | 39,726,332 | +0.88(+3.65%) |
Feb 05, 2009 | 23.16 | 24.44 | 22.81 | 24.17 | 44,100,440 | +0.83(+3.58%) |
Feb 04, 2009 | 23.66 | 24.11 | 23.23 | 23.34 | 29,557,398 | -0.27(-1.14%) |
Feb 03, 2009 | 23.91 | 24.19 | 23.02 | 23.61 | 47,080,832 | -0.74(-3.03%) |
Feb 02, 2009 | 23.56 | 24.55 | 23.33 | 24.34 | 26,849,452 | +0.51(+2.14%) |
Jan 30, 2009 | 24.03 | 24.19 | 23.68 | 23.83 | 30,141,284 | -0.40(-1.65%) |
Jan 29, 2009 | 23.73 | 24.27 | 23.30 | 24.23 | 58,390,888 | -1.17(-4.59%) |
Jan 28, 2009 | 24.89 | 25.57 | 24.83 | 25.40 | 44,686,084 | +0.82(+3.34%) |
Jan 27, 2009 | 25.30 | 25.40 | 24.30 | 24.58 | 35,751,816 | -0.66(-2.60%) |
Jan 26, 2009 | 25.01 | 25.54 | 24.74 | 25.23 | 32,320,974 | +0.01(+0.03%) |
Jan 23, 2009 | 24.49 | 25.67 | 24.45 | 25.23 | 35,066,248 | +0.35(+1.41%) |
Jan 22, 2009 | 23.87 | 25.37 | 23.87 | 24.88 | 40,309,964 | +0.13(+0.53%) |
Jan 21, 2009 | 24.03 | 24.74 | 23.92 | 24.74 | 29,603,958 | +1.19(+5.07%) |
Jan 20, 2009 | 24.63 | 24.90 | 23.52 | 23.55 | 30,549,584 | -1.30(-5.22%) |
Jan 16, 2009 | 24.39 | 25.10 | 24.08 | 24.85 | 42,473,184 | +0.84(+3.51%) |
Jan 15, 2009 | 23.13 | 24.27 | 22.96 | 24.01 | 33,254,534 | +0.72(+3.08%) |
Jan 14, 2009 | 23.65 | 24.05 | 23.17 | 23.29 | 22,879,214 | -0.95(-3.93%) |
Jan 13, 2009 | 24.12 | 24.70 | 23.81 | 24.24 | 23,489,044 | +0.19(+0.80%) |
Jan 12, 2009 | 24.14 | 24.50 | 23.68 | 24.05 | 20,150,744 | -0.10(-0.40%) |
Jan 09, 2009 | 24.52 | 24.77 | 23.12 | 24.14 | 23,150,450 | -0.19(-0.79%) |
Jan 08, 2009 | 24.40 | 24.55 | 23.79 | 24.34 | 23,704,608 | -0.19(-0.76%) |
Jan 07, 2009 | 25.18 | 25.30 | 24.23 | 24.52 | 24,236,086 | -1.10(-4.31%) |
Jan 06, 2009 | 25.45 | 26.01 | 25.08 | 25.63 | 23,930,014 | +0.48(+1.92%) |
Jan 05, 2009 | 25.25 | 25.45 | 24.87 | 25.14 | 24,066,058 | -0.41(-1.62%) |
Jan 02, 2009 | 24.59 | 25.61 | 24.39 | 25.56 | 21,392,376 | +0.84(+3.40%) |
Dec 31, 2008 | 24.14 | 25.04 | 24.08 | 24.72 | 21,819,438 | +0.61(+2.55%) |
Dec 30, 2008 | 23.59 | 24.21 | 23.45 | 24.10 | 17,467,796 | +0.58(+2.46%) |
Dec 29, 2008 | 23.75 | 24.05 | 23.21 | 23.52 | 18,907,850 | -0.23(-0.96%) |
Dec 26, 2008 | 23.37 | 23.85 | 23.37 | 23.75 | 11,999,483 | +0.19(+0.79%) |
Dec 24, 2008 | 23.50 | 23.86 | 23.30 | 23.56 | 7,867,225 | -0.01(-0.06%) |
Dec 23, 2008 | 23.80 | 24.11 | 23.45 | 23.58 | 20,351,414 | -0.43(-1.81%) |
Dec 22, 2008 | 24.08 | 24.14 | 23.33 | 24.01 | 23,232,290 | -0.15(-0.63%) |
Dec 19, 2008 | 23.76 | 24.21 | 23.65 | 24.16 | 34,165,456 | +0.63(+2.67%) |
Dec 18, 2008 | 24.05 | 24.12 | 23.34 | 23.54 | 25,685,268 | -0.68(-2.79%) |
Dec 17, 2008 | 24.60 | 25.01 | 23.97 | 24.21 | 29,047,684 | -0.66(-2.66%) |
Dec 16, 2008 | 23.50 | 25.10 | 23.48 | 24.88 | 40,560,288 | +1.55(+6.66%) |
Dec 15, 2008 | 23.39 | 23.73 | 22.67 | 23.32 | 26,119,608 | -0.08(-0.32%) |
Dec 12, 2008 | 21.92 | 23.65 | 21.86 | 23.40 | 28,597,806 | +0.92(+4.08%) |
Dec 11, 2008 | 23.43 | 23.79 | 22.34 | 22.48 | 28,739,766 | -1.30(-5.45%) |
Dec 10, 2008 | 23.53 | 24.11 | 23.18 | 23.78 | 30,102,024 | +0.68(+2.96%) |
Dec 09, 2008 | 22.71 | 23.70 | 22.36 | 23.10 | 29,783,570 | -0.03(-0.15%) |
Dec 08, 2008 | 22.29 | 23.53 | 22.19 | 23.13 | 42,519,808 | +1.12(+5.11%) |
Dec 05, 2008 | 20.69 | 22.07 | 20.24 | 22.01 | 39,151,612 | +1.26(+6.05%) |
Dec 04, 2008 | 20.68 | 21.50 | 20.42 | 20.75 | 31,869,872 | -0.15(-0.73%) |
Dec 03, 2008 | 20.38 | 21.09 | 20.36 | 20.90 | 36,970,356 | -0.17(-0.79%) |
Dec 02, 2008 | 21.24 | 21.55 | 20.62 | 21.07 | 29,916,668 | +0.40(+1.94%) |
Dec 01, 2008 | 22.54 | 22.57 | 20.63 | 20.67 | 29,839,060 | -2.49(-10.75%) |
Nov 28, 2008 | 22.92 | 23.18 | 22.65 | 23.16 | 9,739,320 | +0.08(+0.36%) |
Nov 26, 2008 | 22.17 | 23.07 | 22.07 | 23.07 | 23,922,632 | +0.52(+2.32%) |
Nov 25, 2008 | 23.07 | 23.11 | 21.41 | 22.55 | 31,730,780 | -0.09(-0.40%) |
Nov 24, 2008 | 21.38 | 22.88 | 21.14 | 22.64 | 38,785,404 | +1.83(+8.78%) |
Nov 21, 2008 | 20.54 | 20.83 | 19.43 | 20.81 | 52,593,308 | +0.66(+3.29%) |
Nov 20, 2008 | 20.53 | 21.81 | 20.06 | 20.15 | 52,085,944 | -0.55(-2.67%) |
Nov 19, 2008 | 21.71 | 22.54 | 20.70 | 20.70 | 32,162,584 | -1.24(-5.66%) |
Nov 18, 2008 | 21.98 | 22.07 | 20.68 | 21.94 | 38,634,584 | +0.11(+0.51%) |
Nov 17, 2008 | 22.23 | 22.59 | 21.76 | 21.83 | 31,257,370 | -0.89(-3.92%) |
Nov 14, 2008 | 22.92 | 23.87 | 22.28 | 22.72 | 34,989,320 | -1.30(-5.40%) |
Nov 13, 2008 | 22.51 | 24.13 | 21.26 | 24.02 | 42,537,308 | +1.55(+6.91%) |
Nov 12, 2008 | 23.79 | 23.83 | 22.39 | 22.47 | 39,790,036 | -1.72(-7.13%) |
Nov 11, 2008 | 24.11 | 24.92 | 24.00 | 24.19 | 35,257,624 | -0.17(-0.68%) |
Nov 10, 2008 | 24.91 | 25.23 | 23.99 | 24.36 | 30,369,456 | -0.24(-0.98%) |
Nov 07, 2008 | 23.67 | 25.14 | 23.50 | 24.60 | 56,278,188 | +1.80(+7.90%) |
Nov 06, 2008 | 23.45 | 24.19 | 22.74 | 22.80 | 61,353,956 | -1.46(-6.03%) |
Nov 05, 2008 | 25.94 | 25.96 | 23.95 | 24.26 | 42,501,648 | -1.92(-7.35%) |
Nov 04, 2008 | 26.10 | 26.82 | 25.23 | 26.19 | 35,691,300 | +0.52(+2.04%) |
Nov 03, 2008 | 25.52 | 26.39 | 25.05 | 25.66 | 26,317,952 | -0.73(-2.77%) |
Oct 31, 2008 | 27.23 | 27.28 | 26.01 | 26.39 | 39,086,632 | -1.01(-3.68%) |
Oct 30, 2008 | 27.18 | 27.56 | 26.27 | 27.40 | 31,493,584 | +1.24(+4.75%) |
Oct 29, 2008 | 26.57 | 27.65 | 25.69 | 26.16 | 37,468,816 | -0.68(-2.54%) |
Oct 28, 2008 | 24.35 | 26.94 | 23.54 | 26.84 | 40,678,068 | +3.40(+14.51%) |
Oct 27, 2008 | 23.62 | 24.95 | 23.35 | 23.44 | 28,082,234 | -0.70(-2.89%) |
Oct 24, 2008 | 22.25 | 24.73 | 22.22 | 24.14 | 37,735,964 | -0.19(-0.79%) |
Oct 23, 2008 | 24.34 | 25.37 | 23.01 | 24.33 | 44,868,640 | -0.26(-1.04%) |
Oct 22, 2008 | 25.43 | 26.19 | 24.01 | 24.59 | 43,961,816 | -0.68(-2.70%) |
Oct 21, 2008 | 27.14 | 27.25 | 25.08 | 25.27 | 46,874,784 | -2.52(-9.08%) |
Oct 20, 2008 | 27.63 | 27.94 | 25.87 | 27.79 | 39,614,024 | +0.37(+1.36%) |
Oct 17, 2008 | 25.99 | 28.16 | 25.97 | 27.42 | 49,121,120 | +0.59(+2.21%) |
Oct 16, 2008 | 25.79 | 26.99 | 24.63 | 26.83 | 54,269,480 | +1.78(+7.11%) |
Oct 15, 2008 | 27.32 | 27.63 | 24.92 | 25.05 | 44,668,832 | -2.77(-9.95%) |
Oct 14, 2008 | 29.58 | 29.73 | 27.16 | 27.81 | 41,840,120 | -1.37(-4.68%) |
Oct 13, 2008 | 27.96 | 29.31 | 26.57 | 29.18 | 42,432,160 | +2.29(+8.52%) |
Oct 10, 2008 | 26.88 | 29.28 | 24.85 | 26.89 | 68,593,544 | -0.48(-1.76%) |
Oct 09, 2008 | 28.90 | 29.72 | 26.92 | 27.37 | 49,340,424 | -0.96(-3.38%) |
Oct 08, 2008 | 26.59 | 29.76 | 26.43 | 28.33 | 58,268,332 | +1.30(+4.82%) |
Oct 07, 2008 | 27.98 | 29.01 | 26.86 | 27.03 | 47,409,660 | -0.72(-2.61%) |
Oct 06, 2008 | 27.46 | 28.12 | 26.03 | 27.75 | 50,287,796 | -0.44(-1.57%) |
Oct 03, 2008 | 27.99 | 29.83 | 27.94 | 28.19 | 43,455,924 | +0.21(+0.74%) |
Oct 02, 2008 | 28.43 | 28.66 | 27.29 | 27.99 | 39,898,708 | -0.66(-2.29%) |
Oct 01, 2008 | 29.52 | 29.52 | 27.94 | 28.64 | 31,324,870 | -1.00(-3.37%) |
Sep 30, 2008 | 28.32 | 29.78 | 28.09 | 29.64 | 43,096,276 | +2.13(+7.75%) |
Sep 29, 2008 | 31.04 | 31.44 | 21.30 | 27.51 | 73,766,480 | -4.11(-13.00%) |
Sep 26, 2008 | 31.38 | 31.90 | 30.93 | 31.62 | 30,652,724 | -0.48(-1.50%) |
Sep 25, 2008 | 31.68 | 32.58 | 31.27 | 32.10 | 24,307,634 | +0.86(+2.76%) |
Sep 24, 2008 | 31.81 | 32.05 | 30.71 | 31.24 | 27,673,184 | -0.43(-1.35%) |
Sep 23, 2008 | 31.94 | 32.82 | 31.34 | 31.67 | 30,228,088 | -0.03(-0.11%) |
Sep 22, 2008 | 33.39 | 33.62 | 31.55 | 31.70 | 26,825,964 | -1.92(-5.70%) |
Sep 19, 2008 | 33.63 | 33.97 | 26.09 | 33.62 | 54,715,296 | +1.41(+4.37%) |
Sep 18, 2008 | 31.73 | 32.77 | 30.48 | 32.22 | 56,654,656 | +1.21(+3.92%) |
Sep 17, 2008 | 32.30 | 32.61 | 31.00 | 31.00 | 43,660,584 | -2.06(-6.22%) |
Sep 16, 2008 | 32.11 | 33.59 | 31.39 | 33.06 | 45,331,968 | +0.76(+2.35%) |
Sep 15, 2008 | 32.10 | 33.31 | 31.99 | 32.30 | 29,361,670 | -0.76(-2.30%) |
Sep 12, 2008 | 33.39 | 33.80 | 32.77 | 33.06 | 28,286,522 | -0.81(-2.38%) |
Sep 11, 2008 | 32.07 | 33.97 | 32.02 | 33.86 | 38,454,724 | +1.63(+5.05%) |
Sep 10, 2008 | 32.11 | 32.74 | 31.90 | 32.24 | 38,159,128 | +0.77(+2.46%) |
Sep 09, 2008 | 32.02 | 32.32 | 31.37 | 31.46 | 40,114,324 | -0.46(-1.45%) |
Sep 08, 2008 | 33.32 | 33.51 | 31.79 | 31.93 | 47,595,660 | -0.96(-2.92%) |
Sep 05, 2008 | 32.82 | 33.42 | 32.24 | 32.88 | 38,200,280 | -0.60(-1.79%) |
Sep 04, 2008 | 33.83 | 34.55 | 33.46 | 33.48 | 44,900,816 | -0.50(-1.46%) |
Sep 03, 2008 | 35.05 | 35.05 | 33.53 | 33.98 | 43,338,892 | -1.32(-3.73%) |
Sep 02, 2008 | 36.77 | 36.93 | 35.11 | 35.30 | 29,074,702 | -1.02(-2.81%) |
Aug 29, 2008 | 36.68 | 36.97 | 36.02 | 36.32 | 21,037,358 | -0.91(-2.45%) |
Aug 28, 2008 | 37.51 | 37.59 | 37.15 | 37.23 | 13,976,603 | -0.08(-0.20%) |
Aug 27, 2008 | 36.93 | 37.76 | 36.57 | 37.31 | 16,300,937 | +0.40(+1.08%) |
Aug 26, 2008 | 37.23 | 37.60 | 36.49 | 36.91 | 16,812,838 | -0.26(-0.71%) |
Aug 25, 2008 | 37.84 | 37.98 | 37.05 | 37.17 | 17,066,058 | -1.06(-2.76%) |
Aug 22, 2008 | 38.03 | 38.47 | 37.52 | 38.22 | 11,674,517 | +0.48(+1.28%) |
Aug 21, 2008 | 37.91 | 38.01 | 37.33 | 37.74 | 19,044,464 | -0.17(-0.44%) |
Aug 20, 2008 | 37.98 | 38.35 | 37.61 | 37.91 | 24,483,564 | +0.11(+0.29%) |
Aug 19, 2008 | 38.00 | 38.52 | 37.53 | 37.80 | 15,883,483 | -0.38(-0.99%) |
Aug 18, 2008 | 38.93 | 39.13 | 37.95 | 38.18 | 17,678,194 | -0.71(-1.83%) |
Aug 15, 2008 | 38.99 | 39.24 | 38.20 | 38.89 | 27,421,062 | +0.01(+0.04%) |
Aug 14, 2008 | 37.98 | 38.98 | 37.95 | 38.87 | 23,565,822 | +0.66(+1.73%) |
Aug 13, 2008 | 37.29 | 38.64 | 37.18 | 38.21 | 25,207,538 | +0.81(+2.18%) |
Aug 12, 2008 | 37.58 | 37.81 | 37.12 | 37.40 | 21,146,190 | -0.14(-0.39%) |
Aug 11, 2008 | 38.55 | 38.63 | 37.16 | 37.54 | 30,312,002 | -0.99(-2.58%) |
Aug 08, 2008 | 37.52 | 38.63 | 37.40 | 38.53 | 37,755,476 | +0.33(+0.87%) |
Aug 07, 2008 | 38.14 | 38.55 | 37.73 | 38.20 | 21,232,768 | -0.12(-0.32%) |
Aug 06, 2008 | 38.15 | 38.56 | 37.80 | 38.33 | 21,298,766 | -0.12(-0.31%) |
Aug 05, 2008 | 36.92 | 38.46 | 36.80 | 38.44 | 34,470,244 | +1.97(+5.41%) |
Aug 04, 2008 | 37.55 | 37.59 | 36.18 | 36.47 | 38,169,504 | -1.79(-4.69%) |
Aug 01, 2008 | 38.28 | 38.56 | 37.24 | 38.27 | 31,401,380 | +0.09(+0.23%) |
Jul 31, 2008 | 38.02 | 38.63 | 37.78 | 38.18 | 31,841,564 | -0.21(-0.54%) |
Jul 30, 2008 | 37.98 | 38.39 | 37.23 | 38.38 | 35,498,272 | +0.50(+1.31%) |
Jul 29, 2008 | 37.89 | 37.92 | 36.70 | 37.89 | 30,676,556 | +1.03(+2.81%) |
Jul 28, 2008 | 37.53 | 38.09 | 36.73 | 36.85 | 33,525,576 | -0.71(-1.89%) |
Jul 25, 2008 | 36.44 | 37.98 | 36.35 | 37.56 | 50,002,772 | +1.39(+3.85%) |
Jul 24, 2008 | 36.91 | 37.60 | 35.60 | 36.17 | 154,601,456 | +5.25(+16.98%) |
Jul 23, 2008 | 29.95 | 31.10 | 29.49 | 30.92 | 62,788,308 | +0.50(+1.63%) |
Jul 22, 2008 | 30.94 | 31.72 | 29.45 | 30.42 | 42,819,160 | -0.81(-2.61%) |
Jul 21, 2008 | 31.38 | 31.73 | 30.73 | 31.24 | 21,022,104 | +0.06(+0.20%) |
Jul 18, 2008 | 31.32 | 31.55 | 31.05 | 31.17 | 32,466,820 | -0.26(-0.81%) |
Jul 17, 2008 | 32.81 | 33.08 | 31.09 | 31.43 | 45,634,504 | -0.98(-3.02%) |
Jul 16, 2008 | 32.34 | 32.49 | 31.67 | 32.41 | 37,490,044 | +0.06(+0.17%) |
Jul 15, 2008 | 32.86 | 33.35 | 31.69 | 32.35 | 41,094,396 | -0.65(-1.97%) |
Jul 14, 2008 | 33.66 | 33.98 | 32.84 | 33.00 | 37,391,388 | -0.34(-1.01%) |
Jul 11, 2008 | 32.84 | 33.80 | 32.57 | 33.34 | 33,444,414 | +0.11(+0.33%) |
Jul 10, 2008 | 32.33 | 33.37 | 32.06 | 33.23 | 37,878,132 | +1.10(+3.41%) |
Jul 09, 2008 | 32.91 | 33.19 | 32.10 | 32.13 | 35,988,096 | -0.67(-2.04%) |
Jul 08, 2008 | 31.33 | 32.84 | 31.32 | 32.80 | 41,281,468 | +1.51(+4.83%) |
Jul 07, 2008 | 31.71 | 32.14 | 30.87 | 31.29 | 29,178,860 | +0.21(+0.69%) |
Jul 04, 2008 | 31.42 | 31.68 | 30.99 | 31.08 | 13,007,221 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.68 | 30.99 | 31.08 | 13,007,221 | +0.00(+0.00%) |
Jul 02, 2008 | 31.86 | 32.17 | 31.05 | 31.08 | 33,660,928 | -0.53(-1.68%) |
Jul 01, 2008 | 30.46 | 31.63 | 30.46 | 31.61 | 43,436,424 | +1.00(+3.27%) |
Jun 30, 2008 | 31.54 | 31.69 | 30.59 | 30.61 | 31,812,932 | -0.88(-2.80%) |
Jun 27, 2008 | 31.12 | 31.79 | 30.91 | 31.49 | 38,968,080 | +0.37(+1.20%) |
Jun 26, 2008 | 32.19 | 32.32 | 31.10 | 31.12 | 34,489,836 | -1.41(-4.35%) |
Jun 25, 2008 | 32.27 | 32.96 | 32.08 | 32.53 | 35,623,148 | +0.61(+1.92%) |
Jun 24, 2008 | 32.78 | 32.94 | 31.59 | 31.92 | 44,227,980 | -1.06(-3.22%) |
Jun 23, 2008 | 33.71 | 33.80 | 32.93 | 32.98 | 22,949,694 | -0.50(-1.48%) |
Jun 20, 2008 | 34.36 | 34.40 | 33.04 | 33.48 | 54,331,144 | -1.26(-3.63%) |
Jun 19, 2008 | 33.71 | 35.06 | 33.66 | 34.74 | 37,303,424 | +0.87(+2.57%) |
Jun 18, 2008 | 33.35 | 34.17 | 33.15 | 33.87 | 35,118,656 | +0.32(+0.97%) |
Jun 17, 2008 | 34.34 | 34.36 | 33.42 | 33.55 | 25,170,552 | -0.63(-1.84%) |
Jun 16, 2008 | 34.07 | 34.62 | 33.93 | 34.17 | 31,504,700 | -0.31(-0.90%) |
Jun 13, 2008 | 34.06 | 34.49 | 33.63 | 34.48 | 37,432,640 | +0.70(+2.06%) |
Jun 12, 2008 | 32.97 | 34.05 | 32.57 | 33.79 | 62,020,036 | +1.84(+5.77%) |
Jun 11, 2008 | 32.62 | 32.70 | 31.94 | 31.95 | 26,208,394 | -0.77(-2.34%) |
Jun 10, 2008 | 32.93 | 33.18 | 32.04 | 32.71 | 28,427,634 | +0.21(+0.66%) |
Jun 09, 2008 | 32.70 | 32.75 | 31.94 | 32.50 | 27,388,484 | -0.02(-0.06%) |
Jun 06, 2008 | 33.82 | 33.88 | 32.33 | 32.52 | 36,628,980 | -1.55(-4.56%) |
Jun 05, 2008 | 33.28 | 34.07 | 33.06 | 34.07 | 33,408,710 | +0.65(+1.94%) |
Jun 04, 2008 | 32.19 | 33.50 | 32.15 | 33.42 | 37,055,612 | +1.01(+3.11%) |
Jun 03, 2008 | 33.49 | 33.49 | 32.15 | 32.42 | 33,139,600 | -0.49(-1.49%) |
Jun 02, 2008 | 33.53 | 33.59 | 32.41 | 32.91 | 26,906,534 | -0.58(-1.73%) |
May 30, 2008 | 34.11 | 34.15 | 33.46 | 33.48 | 29,282,674 | -0.47(-1.38%) |
May 29, 2008 | 33.37 | 34.01 | 33.29 | 33.95 | 31,068,576 | +0.62(+1.86%) |
May 28, 2008 | 33.75 | 33.76 | 33.12 | 33.33 | 23,912,536 | -0.37(-1.08%) |
May 27, 2008 | 33.13 | 33.77 | 32.70 | 33.70 | 33,229,292 | +0.75(+2.28%) |
May 26, 2008 | 31.58 | 33.18 | 31.56 | 32.95 | 40,909,172 | +0.00(+0.00%) |
May 23, 2008 | 31.58 | 33.18 | 31.56 | 32.95 | 40,909,172 | +1.30(+4.12%) |
May 22, 2008 | 31.99 | 32.04 | 31.56 | 31.64 | 23,897,852 | -0.21(-0.67%) |
May 21, 2008 | 31.92 | 32.66 | 31.73 | 31.86 | 30,486,742 | +0.08(+0.26%) |
May 20, 2008 | 32.37 | 32.43 | 31.50 | 31.77 | 29,431,496 | -0.89(-2.72%) |
May 19, 2008 | 32.16 | 33.36 | 32.10 | 32.66 | 42,055,328 | +0.31(+0.96%) |
May 16, 2008 | 31.26 | 32.39 | 31.01 | 32.35 | 45,443,420 | +1.31(+4.22%) |
May 15, 2008 | 30.39 | 31.07 | 30.36 | 31.04 | 22,806,086 | +0.60(+1.97%) |
May 14, 2008 | 30.90 | 31.04 | 30.38 | 30.44 | 23,075,142 | -0.30(-0.99%) |
May 13, 2008 | 30.79 | 30.89 | 30.28 | 30.75 | 18,927,282 | -0.04(-0.13%) |
May 12, 2008 | 30.15 | 30.80 | 29.99 | 30.79 | 19,080,934 | +0.63(+2.08%) |
May 09, 2008 | 29.94 | 30.54 | 29.94 | 30.16 | 12,167,347 | -0.26(-0.86%) |
May 08, 2008 | 30.26 | 30.77 | 30.05 | 30.42 | 17,923,066 | +0.39(+1.29%) |
May 07, 2008 | 30.70 | 30.82 | 29.99 | 30.04 | 20,339,654 | -0.70(-2.27%) |
May 06, 2008 | 30.19 | 30.84 | 29.92 | 30.73 | 19,634,504 | +0.43(+1.41%) |
May 05, 2008 | 30.41 | 30.61 | 30.09 | 30.30 | 14,382,513 | -0.28(-0.90%) |
May 02, 2008 | 30.81 | 30.97 | 30.36 | 30.58 | 22,663,760 | -0.02(-0.07%) |
May 01, 2008 | 29.80 | 30.60 | 29.55 | 30.60 | 21,615,296 | +0.81(+2.71%) |
Apr 30, 2008 | 30.11 | 30.35 | 29.73 | 29.79 | 23,090,156 | -0.39(-1.30%) |
Apr 29, 2008 | 29.81 | 30.28 | 29.79 | 30.19 | 16,391,622 | +0.32(+1.09%) |
Apr 28, 2008 | 29.79 | 30.36 | 29.74 | 29.86 | 20,725,326 | +0.03(+0.12%) |
Apr 25, 2008 | 29.71 | 29.99 | 29.29 | 29.83 | 20,702,720 | +0.06(+0.19%) |
Apr 24, 2008 | 28.88 | 30.30 | 28.86 | 29.77 | 29,640,224 | +0.88(+3.03%) |
Apr 23, 2008 | 29.02 | 29.19 | 28.77 | 28.90 | 26,250,964 | +0.23(+0.82%) |
Apr 22, 2008 | 29.28 | 29.28 | 28.46 | 28.66 | 23,281,640 | -0.74(-2.51%) |
Apr 21, 2008 | 29.17 | 29.46 | 29.08 | 29.40 | 23,954,164 | +0.05(+0.16%) |
Apr 18, 2008 | 29.38 | 29.66 | 29.11 | 29.35 | 42,747,568 | +0.33(+1.14%) |
Apr 17, 2008 | 28.91 | 29.12 | 28.58 | 29.02 | 20,261,276 | -0.13(-0.45%) |
Apr 16, 2008 | 28.69 | 29.28 | 28.68 | 29.15 | 23,034,586 | +0.74(+2.60%) |
Apr 15, 2008 | 28.59 | 28.97 | 28.04 | 28.41 | 15,705,515 | -0.12(-0.41%) |
Apr 14, 2008 | 28.44 | 28.86 | 28.28 | 28.53 | 11,957,936 | -0.03(-0.10%) |
Apr 11, 2008 | 28.63 | 29.23 | 28.55 | 28.56 | 21,762,074 | -0.81(-2.77%) |
Apr 10, 2008 | 28.70 | 29.50 | 28.63 | 29.37 | 24,257,280 | +0.74(+2.58%) |
Apr 09, 2008 | 29.03 | 29.10 | 28.41 | 28.63 | 17,725,872 | -0.39(-1.35%) |
Apr 08, 2008 | 28.49 | 29.16 | 28.47 | 29.03 | 20,879,096 | +0.28(+0.98%) |
Apr 07, 2008 | 29.05 | 29.21 | 28.63 | 28.75 | 17,608,034 | -0.26(-0.90%) |
Apr 04, 2008 | 29.04 | 29.43 | 28.78 | 29.01 | 22,742,964 | +0.11(+0.38%) |
Apr 03, 2008 | 28.77 | 29.21 | 28.77 | 28.90 | 22,271,374 | -0.04(-0.14%) |
Apr 02, 2008 | 29.23 | 29.29 | 28.59 | 28.94 | 29,327,358 | -0.19(-0.64%) |
Apr 01, 2008 | 28.46 | 29.22 | 28.17 | 29.12 | 39,979,700 | +0.84(+2.98%) |
Mar 31, 2008 | 27.79 | 28.41 | 27.42 | 28.28 | 26,137,568 | +0.59(+2.14%) |
Mar 28, 2008 | 27.66 | 28.52 | 27.50 | 27.69 | 22,247,914 | +0.29(+1.06%) |
Mar 27, 2008 | 27.80 | 27.92 | 27.38 | 27.40 | 18,529,534 | -0.53(-1.90%) |
Mar 26, 2008 | 27.79 | 28.03 | 27.55 | 27.93 | 20,998,980 | -0.21(-0.76%) |
Mar 25, 2008 | 27.97 | 28.28 | 27.46 | 28.15 | 32,049,580 | +0.63(+2.28%) |
Mar 24, 2008 | 26.46 | 27.64 | 26.46 | 27.52 | 28,748,008 | +1.12(+4.23%) |
Mar 21, 2008 | 26.29 | 26.41 | 25.46 | 26.40 | 54,308,680 | +0.00(+0.00%) |
Mar 20, 2008 | 26.29 | 26.41 | 25.46 | 26.40 | 54,308,680 | +0.29(+1.11%) |
Mar 19, 2008 | 27.26 | 27.39 | 26.11 | 26.11 | 40,574,704 | -1.57(-5.68%) |
Mar 18, 2008 | 27.08 | 27.73 | 26.81 | 27.68 | 25,874,218 | +1.12(+4.23%) |
Mar 17, 2008 | 26.63 | 27.30 | 26.53 | 26.56 | 29,823,506 | -0.50(-1.86%) |
Mar 14, 2008 | 27.84 | 27.95 | 26.72 | 27.06 | 39,565,920 | -0.70(-2.53%) |
Mar 13, 2008 | 27.25 | 27.95 | 26.89 | 27.77 | 25,844,144 | +0.34(+1.26%) |
Mar 12, 2008 | 27.95 | 28.11 | 27.29 | 27.42 | 33,656,824 | +0.23(+0.83%) |
Mar 11, 2008 | 27.28 | 27.54 | 26.12 | 27.20 | 42,275,348 | +0.17(+0.65%) |
Mar 10, 2008 | 27.66 | 27.77 | 26.92 | 27.02 | 23,982,652 | -0.74(-2.66%) |
Mar 07, 2008 | 27.74 | 28.07 | 27.25 | 27.76 | 25,242,252 | -0.13(-0.47%) |
Mar 06, 2008 | 28.50 | 28.63 | 27.79 | 27.89 | 19,799,498 | -0.74(-2.58%) |
Mar 05, 2008 | 28.47 | 29.05 | 28.26 | 28.63 | 21,876,716 | +0.20(+0.70%) |
Mar 04, 2008 | 28.21 | 28.50 | 27.83 | 28.43 | 29,523,772 | +0.06(+0.22%) |