Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.93 | 23.77 | 22.77 | 23.76 | 3,783,910 | +0.75(+3.28%) |
Nov 26, 2008 | 22.14 | 23.11 | 21.69 | 23.01 | 7,438,588 | +0.16(+0.70%) |
Nov 25, 2008 | 22.28 | 23.12 | 21.87 | 22.85 | 8,760,460 | +0.90(+4.10%) |
Nov 24, 2008 | 21.69 | 22.51 | 21.08 | 21.95 | 13,386,977 | +0.64(+3.01%) |
Nov 21, 2008 | 20.37 | 21.45 | 19.37 | 21.31 | 15,042,971 | +1.46(+7.34%) |
Nov 20, 2008 | 20.71 | 21.77 | 19.71 | 19.85 | 14,523,061 | -1.09(-5.22%) |
Nov 19, 2008 | 21.55 | 22.35 | 20.83 | 20.94 | 10,778,991 | -0.73(-3.39%) |
Nov 18, 2008 | 21.07 | 22.01 | 20.73 | 21.68 | 11,095,236 | +0.66(+3.12%) |
Nov 17, 2008 | 21.83 | 21.92 | 20.97 | 21.02 | 9,445,228 | -1.09(-4.94%) |
Nov 14, 2008 | 22.44 | 23.02 | 20.67 | 22.12 | 0 | -1.66(-6.99%) |
Nov 13, 2008 | 20.80 | 23.86 | 20.53 | 23.78 | 15,553,514 | +3.08(+14.88%) |
Nov 12, 2008 | 21.08 | 21.37 | 20.63 | 20.70 | 11,466,793 | -0.35(-1.67%) |
Nov 11, 2008 | 21.93 | 22.04 | 20.84 | 21.05 | 9,955,327 | -1.22(-5.50%) |
Nov 10, 2008 | 22.16 | 23.37 | 21.73 | 22.27 | 9,226,728 | +0.97(+4.54%) |
Nov 07, 2008 | 20.93 | 21.42 | 20.56 | 21.31 | 7,515,893 | +0.50(+2.42%) |
Nov 06, 2008 | 22.35 | 22.35 | 20.69 | 20.80 | 11,404,735 | -1.83(-8.08%) |
Nov 05, 2008 | 23.15 | 24.08 | 22.18 | 22.63 | 10,264,671 | -1.11(-4.68%) |
Nov 04, 2008 | 22.41 | 24.10 | 22.19 | 23.75 | 14,021,495 | +2.19(+10.14%) |
Nov 03, 2008 | 21.20 | 21.56 | 20.80 | 21.56 | 10,852,122 | -0.11(-0.52%) |
Oct 31, 2008 | 21.50 | 21.87 | 19.96 | 21.67 | 15,024,625 | +0.13(+0.61%) |
Oct 30, 2008 | 22.22 | 23.04 | 21.06 | 21.54 | 10,829,416 | -0.20(-0.91%) |
Oct 29, 2008 | 22.01 | 22.89 | 21.47 | 21.74 | 9,976,897 | +0.02(+0.09%) |
Oct 28, 2008 | 20.49 | 21.77 | 19.50 | 21.72 | 11,723,861 | +1.80(+9.04%) |
Oct 27, 2008 | 19.87 | 21.14 | 19.65 | 19.92 | 8,383,458 | -0.36(-1.80%) |
Oct 24, 2008 | 19.90 | 20.84 | 19.49 | 20.28 | 9,616,691 | -1.31(-6.07%) |
Oct 23, 2008 | 21.64 | 22.24 | 20.34 | 21.59 | 12,370,374 | +0.02(+0.09%) |
Oct 22, 2008 | 22.25 | 22.31 | 20.63 | 21.57 | 11,728,466 | -1.24(-5.43%) |
Oct 21, 2008 | 23.19 | 24.06 | 22.65 | 22.81 | 8,042,711 | -0.73(-3.09%) |
Oct 20, 2008 | 22.72 | 23.60 | 22.14 | 23.54 | 9,398,916 | +1.00(+4.44%) |
Oct 17, 2008 | 22.90 | 24.00 | 22.31 | 22.54 | 10,857,455 | -0.92(-3.92%) |
Oct 16, 2008 | 21.84 | 23.63 | 20.88 | 23.46 | 13,454,538 | +1.70(+7.79%) |
Oct 15, 2008 | 23.94 | 24.06 | 21.60 | 21.77 | 13,274,332 | -2.80(-11.40%) |
Oct 14, 2008 | 26.31 | 27.04 | 23.60 | 24.57 | 11,875,550 | -0.94(-3.69%) |
Oct 13, 2008 | 23.75 | 26.15 | 22.73 | 25.51 | 14,726,264 | +3.40(+15.40%) |
Oct 10, 2008 | 21.56 | 23.30 | 19.96 | 22.10 | 25,778,816 | -0.41(-1.82%) |
Oct 09, 2008 | 24.47 | 24.98 | 22.34 | 22.51 | 13,188,491 | -1.42(-5.95%) |
Oct 08, 2008 | 23.43 | 25.21 | 23.24 | 23.94 | 16,742,776 | +0.13(+0.53%) |
Oct 07, 2008 | 25.25 | 25.65 | 23.81 | 23.81 | 12,045,332 | -0.98(-3.95%) |
Oct 06, 2008 | 24.75 | 25.07 | 23.34 | 24.79 | 11,649,189 | -0.50(-1.99%) |
Oct 03, 2008 | 25.36 | 26.81 | 25.23 | 25.29 | 0 | +0.38(+1.51%) |
Oct 02, 2008 | 25.95 | 25.95 | 24.78 | 24.92 | 9,231,395 | -1.03(-3.98%) |
Oct 01, 2008 | 26.66 | 27.04 | 25.82 | 25.95 | 8,469,886 | -1.06(-3.92%) |
Sep 30, 2008 | 26.11 | 27.12 | 25.81 | 27.01 | 9,327,481 | +1.54(+6.06%) |
Sep 29, 2008 | 27.21 | 27.21 | 24.99 | 25.47 | 10,869,677 | -1.89(-6.92%) |
Sep 26, 2008 | 26.85 | 27.37 | 26.60 | 27.36 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 27.02 | 27.61 | 26.57 | 27.31 | 7,926,212 | +0.60(+2.23%) |
Sep 24, 2008 | 27.07 | 27.16 | 26.29 | 26.71 | 7,332,255 | -0.10(-0.37%) |
Sep 23, 2008 | 28.17 | 28.17 | 26.76 | 26.81 | 9,760,500 | -1.34(-4.75%) |
Sep 22, 2008 | 28.73 | 29.04 | 28.00 | 28.15 | 5,114,566 | -0.88(-3.03%) |
Sep 19, 2008 | 29.70 | 31.78 | 28.44 | 29.03 | 0 | +0.50(+1.74%) |
Sep 18, 2008 | 27.28 | 28.53 | 26.50 | 28.53 | 10,932,820 | +1.54(+5.72%) |
Sep 17, 2008 | 27.96 | 27.96 | 26.88 | 26.99 | 11,437,034 | -1.23(-4.34%) |
Sep 16, 2008 | 27.91 | 28.61 | 27.31 | 28.21 | 10,730,411 | -0.09(-0.30%) |
Sep 15, 2008 | 28.68 | 29.21 | 28.19 | 28.30 | 7,285,185 | -0.97(-3.30%) |
Sep 12, 2008 | 28.97 | 29.49 | 28.90 | 29.27 | 6,299,971 | +0.15(+0.52%) |
Sep 11, 2008 | 28.60 | 29.12 | 28.05 | 29.12 | 8,503,578 | +0.24(+0.83%) |
Sep 10, 2008 | 27.94 | 29.13 | 27.90 | 28.88 | 9,784,401 | +1.11(+3.98%) |
Sep 09, 2008 | 29.70 | 29.78 | 27.77 | 27.77 | 10,104,693 | -1.78(-6.03%) |
Sep 08, 2008 | 29.92 | 30.41 | 29.00 | 29.55 | 9,989,199 | +0.27(+0.93%) |
Sep 05, 2008 | 29.28 | 29.62 | 28.82 | 29.28 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.72 | 30.72 | 29.39 | 29.44 | 8,419,496 | -1.52(-4.92%) |
Sep 03, 2008 | 30.98 | 31.14 | 30.43 | 30.96 | 9,025,106 | -0.04(-0.13%) |
Sep 02, 2008 | 31.44 | 32.04 | 30.86 | 31.00 | 6,759,608 | +0.01(+0.04%) |
Aug 29, 2008 | 31.41 | 31.55 | 30.94 | 30.99 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.70 | 31.70 | 30.67 | 31.49 | 6,663,951 | +1.04(+3.41%) |
Aug 27, 2008 | 30.51 | 30.62 | 30.15 | 30.45 | 7,441,045 | -0.07(-0.24%) |
Aug 26, 2008 | 31.11 | 31.35 | 30.21 | 30.53 | 7,515,041 | -0.70(-2.23%) |
Aug 25, 2008 | 31.72 | 31.89 | 31.14 | 31.22 | 5,389,955 | -0.83(-2.58%) |
Aug 22, 2008 | 31.48 | 32.10 | 31.43 | 32.05 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 31.04 | 31.60 | 30.86 | 31.36 | 5,927,368 | +0.15(+0.49%) |
Aug 20, 2008 | 31.35 | 31.41 | 30.91 | 31.21 | 5,509,918 | -0.15(-0.46%) |
Aug 19, 2008 | 32.10 | 32.10 | 31.06 | 31.35 | 6,682,478 | -0.88(-2.73%) |
Aug 18, 2008 | 32.78 | 33.04 | 32.05 | 32.23 | 4,231,792 | -0.50(-1.52%) |
Aug 15, 2008 | 32.35 | 32.95 | 32.35 | 32.73 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.37 | 32.75 | 31.83 | 32.32 | 6,258,954 | -0.23(-0.71%) |
Aug 13, 2008 | 32.37 | 32.90 | 31.88 | 32.55 | 5,555,901 | +0.01(+0.02%) |
Aug 12, 2008 | 32.81 | 32.87 | 32.23 | 32.55 | 4,735,228 | -0.19(-0.57%) |
Aug 11, 2008 | 32.56 | 33.23 | 32.42 | 32.73 | 5,134,201 | +0.26(+0.82%) |
Aug 08, 2008 | 31.90 | 32.90 | 31.78 | 32.47 | 7,971,897 | +0.39(+1.22%) |
Aug 07, 2008 | 32.12 | 32.64 | 31.80 | 32.07 | 5,642,184 | -0.37(-1.14%) |
Aug 06, 2008 | 31.48 | 32.73 | 31.12 | 32.45 | 8,601,021 | +0.90(+2.85%) |
Aug 05, 2008 | 31.79 | 32.38 | 30.81 | 31.55 | 10,844,556 | -0.13(-0.40%) |
Aug 04, 2008 | 32.19 | 32.40 | 31.57 | 31.67 | 7,637,370 | -0.38(-1.20%) |
Aug 01, 2008 | 32.43 | 32.63 | 31.69 | 32.06 | 9,267,290 | -0.19(-0.60%) |
Jul 31, 2008 | 33.21 | 33.57 | 32.16 | 32.25 | 9,045,817 | -1.48(-4.40%) |
Jul 30, 2008 | 33.39 | 34.07 | 33.23 | 33.73 | 5,559,235 | +0.49(+1.47%) |
Jul 29, 2008 | 33.24 | 33.36 | 32.41 | 33.24 | 5,531,618 | +0.82(+2.53%) |
Jul 28, 2008 | 32.96 | 32.96 | 32.39 | 32.42 | 4,657,675 | -0.58(-1.75%) |
Jul 25, 2008 | 32.95 | 33.13 | 32.74 | 33.00 | 4,729,134 | +0.27(+0.83%) |
Jul 24, 2008 | 33.29 | 33.53 | 32.62 | 32.72 | 4,708,071 | -0.52(-1.55%) |
Jul 23, 2008 | 33.51 | 33.60 | 33.01 | 33.24 | 7,126,088 | -0.24(-0.71%) |
Jul 22, 2008 | 33.33 | 33.75 | 33.19 | 33.48 | 7,005,120 | -0.03(-0.08%) |
Jul 21, 2008 | 33.64 | 33.64 | 32.96 | 33.51 | 3,878,303 | +0.07(+0.20%) |
Jul 18, 2008 | 33.60 | 33.77 | 33.18 | 33.44 | 6,924,336 | -0.07(-0.22%) |
Jul 17, 2008 | 32.62 | 33.95 | 32.37 | 33.51 | 10,279,549 | +1.12(+3.45%) |
Jul 16, 2008 | 32.04 | 32.60 | 31.47 | 32.39 | 8,961,727 | +0.33(+1.03%) |
Jul 15, 2008 | 32.78 | 32.78 | 31.50 | 32.06 | 10,270,036 | -0.95(-2.87%) |
Jul 14, 2008 | 33.00 | 33.36 | 32.56 | 33.01 | 6,320,356 | +0.34(+1.03%) |
Jul 11, 2008 | 32.64 | 33.06 | 32.11 | 32.67 | 7,800,737 | -0.29(-0.88%) |
Jul 10, 2008 | 32.45 | 33.03 | 32.27 | 32.96 | 5,453,806 | +0.47(+1.45%) |
Jul 09, 2008 | 33.19 | 33.69 | 32.49 | 32.49 | 7,357,246 | -0.26(-0.79%) |
Jul 08, 2008 | 32.31 | 32.94 | 32.08 | 32.75 | 8,505,172 | +0.30(+0.92%) |
Jul 07, 2008 | 32.45 | 33.02 | 31.95 | 32.45 | 7,195,235 | +0.19(+0.57%) |
Jul 04, 2008 | 31.85 | 32.64 | 31.80 | 32.27 | 4,791,006 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.64 | 31.80 | 32.27 | 4,791,006 | +0.39(+1.23%) |
Jul 02, 2008 | 33.14 | 33.14 | 31.82 | 31.88 | 7,479,761 | -1.21(-3.64%) |
Jul 01, 2008 | 32.43 | 33.14 | 32.05 | 33.08 | 11,239,655 | +0.34(+1.03%) |
Jun 30, 2008 | 31.92 | 33.05 | 31.80 | 32.74 | 9,713,419 | +0.85(+2.66%) |
Jun 27, 2008 | 32.50 | 32.73 | 31.90 | 31.90 | 11,545,646 | -0.50(-1.55%) |
Jun 26, 2008 | 33.47 | 33.49 | 32.38 | 32.40 | 8,910,132 | -1.42(-4.21%) |
Jun 25, 2008 | 33.85 | 34.15 | 33.44 | 33.82 | 9,751,643 | +0.07(+0.22%) |
Jun 24, 2008 | 34.59 | 34.78 | 33.60 | 33.75 | 12,702,657 | -1.76(-4.96%) |
Jun 23, 2008 | 35.98 | 35.98 | 35.07 | 35.51 | 5,452,560 | -0.19(-0.52%) |
Jun 20, 2008 | 35.86 | 36.27 | 35.41 | 35.70 | 7,968,225 | -0.40(-1.10%) |
Jun 19, 2008 | 35.87 | 36.33 | 35.74 | 36.09 | 6,459,238 | +0.28(+0.78%) |
Jun 18, 2008 | 36.42 | 36.78 | 35.73 | 35.82 | 8,578,374 | -0.80(-2.19%) |
Jun 17, 2008 | 37.22 | 37.35 | 36.55 | 36.62 | 4,124,580 | -0.48(-1.30%) |
Jun 16, 2008 | 37.15 | 37.35 | 36.85 | 37.10 | 4,751,588 | +0.07(+0.20%) |
Jun 13, 2008 | 36.12 | 37.03 | 36.08 | 37.03 | 6,218,510 | +1.22(+3.40%) |
Jun 12, 2008 | 36.31 | 36.60 | 35.79 | 35.81 | 8,046,615 | -0.38(-1.06%) |
Jun 11, 2008 | 37.21 | 37.21 | 36.15 | 36.19 | 6,830,020 | -1.04(-2.79%) |
Jun 10, 2008 | 37.27 | 37.59 | 36.71 | 37.23 | 3,883,949 | -0.02(-0.05%) |
Jun 09, 2008 | 37.31 | 37.58 | 36.96 | 37.25 | 5,671,576 | +0.22(+0.59%) |
Jun 06, 2008 | 38.47 | 38.47 | 36.99 | 37.03 | 6,730,150 | -1.50(-3.90%) |
Jun 05, 2008 | 38.08 | 38.55 | 37.71 | 38.54 | 4,587,550 | +0.67(+1.77%) |
Jun 04, 2008 | 37.78 | 38.27 | 37.57 | 37.87 | 3,716,288 | +0.03(+0.07%) |
Jun 03, 2008 | 38.29 | 38.32 | 37.51 | 37.84 | 4,884,553 | -0.24(-0.63%) |
Jun 02, 2008 | 38.41 | 38.51 | 37.69 | 38.08 | 4,845,635 | -0.44(-1.15%) |
May 30, 2008 | 38.13 | 38.77 | 38.07 | 38.52 | 6,180,897 | +0.44(+1.15%) |
May 29, 2008 | 38.37 | 38.80 | 37.64 | 38.09 | 3,948,183 | -0.27(-0.71%) |
May 28, 2008 | 37.85 | 38.36 | 37.74 | 38.36 | 4,420,525 | +0.77(+2.04%) |
May 27, 2008 | 37.08 | 37.71 | 37.08 | 37.59 | 3,524,584 | +0.46(+1.23%) |
May 26, 2008 | 37.48 | 37.48 | 36.85 | 37.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.48 | 37.48 | 36.85 | 37.13 | 3,856,996 | -0.38(-1.02%) |
May 22, 2008 | 37.68 | 37.94 | 37.25 | 37.52 | 4,701,085 | -0.19(-0.49%) |
May 21, 2008 | 38.05 | 38.74 | 37.56 | 37.70 | 6,326,847 | -0.20(-0.52%) |
May 20, 2008 | 38.10 | 38.32 | 37.75 | 37.90 | 6,147,116 | -0.30(-0.80%) |
May 19, 2008 | 38.11 | 38.88 | 38.01 | 38.21 | 6,383,947 | +0.19(+0.51%) |
May 16, 2008 | 37.95 | 38.13 | 37.64 | 38.01 | 4,472,552 | +0.17(+0.44%) |
May 15, 2008 | 37.61 | 37.97 | 37.29 | 37.85 | 3,639,273 | +0.28(+0.76%) |
May 14, 2008 | 37.56 | 38.02 | 37.23 | 37.56 | 6,004,004 | +0.24(+0.64%) |
May 13, 2008 | 37.90 | 37.94 | 37.22 | 37.33 | 6,592,992 | +0.11(+0.30%) |
May 12, 2008 | 36.04 | 37.33 | 36.03 | 37.21 | 6,487,247 | +1.34(+3.73%) |
May 09, 2008 | 35.76 | 36.07 | 35.02 | 35.88 | 3,406,825 | -0.32(-0.90%) |
May 08, 2008 | 36.52 | 36.69 | 36.03 | 36.20 | 6,755,959 | -0.12(-0.33%) |
May 07, 2008 | 37.21 | 37.54 | 36.21 | 36.32 | 6,398,410 | -0.80(-2.16%) |
May 06, 2008 | 36.30 | 37.27 | 35.99 | 37.12 | 8,212,677 | +1.75(+4.94%) |
May 05, 2008 | 35.57 | 35.59 | 35.07 | 35.37 | 3,196,463 | -0.23(-0.65%) |
May 02, 2008 | 35.32 | 35.99 | 35.32 | 35.60 | 4,787,199 | +0.33(+0.94%) |
May 01, 2008 | 34.73 | 35.34 | 34.37 | 35.27 | 4,684,066 | +0.67(+1.93%) |
Apr 30, 2008 | 35.41 | 35.41 | 34.54 | 34.60 | 6,890,877 | -0.56(-1.60%) |
Apr 29, 2008 | 35.21 | 35.46 | 34.91 | 35.17 | 4,522,362 | +0.01(+0.02%) |
Apr 28, 2008 | 35.49 | 35.72 | 35.11 | 35.16 | 4,699,573 | -0.42(-1.19%) |
Apr 25, 2008 | 35.69 | 35.76 | 35.07 | 35.58 | 2,517,989 | +0.09(+0.26%) |
Apr 24, 2008 | 35.39 | 35.73 | 34.88 | 35.49 | 4,158,815 | +0.23(+0.64%) |
Apr 23, 2008 | 35.19 | 35.75 | 35.04 | 35.27 | 3,653,440 | +0.27(+0.78%) |
Apr 22, 2008 | 34.79 | 35.23 | 34.68 | 34.99 | 4,681,570 | -0.01(-0.02%) |
Apr 21, 2008 | 35.10 | 35.21 | 34.74 | 35.00 | 4,787,422 | -0.23(-0.64%) |
Apr 18, 2008 | 35.09 | 35.27 | 34.69 | 35.23 | 8,007,525 | +0.54(+1.55%) |
Apr 17, 2008 | 35.08 | 35.26 | 34.64 | 34.69 | 4,224,167 | -0.56(-1.60%) |
Apr 16, 2008 | 34.19 | 35.43 | 34.15 | 35.25 | 6,530,798 | +1.26(+3.72%) |
Apr 15, 2008 | 33.49 | 34.16 | 33.41 | 33.99 | 4,905,494 | +0.64(+1.93%) |
Apr 14, 2008 | 33.29 | 33.60 | 32.80 | 33.35 | 4,554,816 | +0.11(+0.34%) |
Apr 11, 2008 | 33.80 | 33.80 | 32.98 | 33.23 | 8,565,549 | -0.91(-2.66%) |
Apr 10, 2008 | 34.30 | 34.52 | 33.89 | 34.14 | 7,874,194 | -0.18(-0.52%) |
Apr 09, 2008 | 34.45 | 34.73 | 34.06 | 34.32 | 3,750,754 | -0.18(-0.52%) |
Apr 08, 2008 | 34.75 | 34.89 | 34.25 | 34.50 | 6,538,238 | -0.85(-2.42%) |
Apr 07, 2008 | 35.72 | 35.80 | 35.11 | 35.35 | 5,215,068 | -0.29(-0.82%) |
Apr 04, 2008 | 35.35 | 35.84 | 34.95 | 35.64 | 4,995,895 | +0.28(+0.79%) |
Apr 03, 2008 | 35.36 | 35.64 | 35.04 | 35.37 | 3,827,089 | -0.14(-0.39%) |
Apr 02, 2008 | 35.50 | 36.02 | 35.28 | 35.50 | 5,611,611 | +0.10(+0.28%) |
Apr 01, 2008 | 34.37 | 35.47 | 34.36 | 35.41 | 6,524,206 | +1.33(+3.91%) |
Mar 31, 2008 | 33.94 | 34.29 | 33.60 | 34.07 | 3,431,715 | +0.19(+0.55%) |
Mar 28, 2008 | 34.11 | 34.44 | 33.82 | 33.89 | 3,802,705 | +0.01(+0.02%) |
Mar 27, 2008 | 34.28 | 34.45 | 33.86 | 33.88 | 5,289,789 | -0.25(-0.74%) |
Mar 26, 2008 | 34.25 | 34.41 | 33.90 | 34.13 | 5,499,114 | -0.23(-0.67%) |
Mar 25, 2008 | 33.77 | 34.49 | 33.29 | 34.37 | 6,681,167 | +0.77(+2.29%) |
Mar 24, 2008 | 32.49 | 33.77 | 32.45 | 33.60 | 6,206,560 | +1.11(+3.40%) |
Mar 21, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.00(+0.00%) |
Mar 20, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.36(+1.13%) |
Mar 19, 2008 | 33.29 | 33.30 | 32.09 | 32.13 | 7,791,893 | -0.81(-2.47%) |
Mar 18, 2008 | 32.82 | 33.12 | 32.34 | 32.94 | 9,642,530 | +0.72(+2.24%) |
Mar 17, 2008 | 31.83 | 32.49 | 31.32 | 32.22 | 8,261,883 | +0.01(+0.04%) |
Mar 14, 2008 | 33.23 | 33.23 | 31.47 | 32.21 | 10,188,835 | -0.81(-2.45%) |
Mar 13, 2008 | 32.69 | 33.23 | 32.25 | 33.02 | 7,208,122 | -0.20(-0.60%) |
Mar 12, 2008 | 33.49 | 33.76 | 33.15 | 33.21 | 4,815,416 | -0.04(-0.12%) |
Mar 11, 2008 | 32.76 | 33.25 | 32.37 | 33.25 | 7,037,034 | +1.28(+4.00%) |
Mar 10, 2008 | 32.72 | 32.90 | 31.91 | 31.98 | 6,056,765 | -0.77(-2.37%) |
Mar 07, 2008 | 33.37 | 33.48 | 32.53 | 32.75 | 5,499,050 | -0.81(-2.43%) |
Mar 06, 2008 | 33.84 | 34.06 | 33.47 | 33.56 | 6,426,927 | -0.52(-1.53%) |
Mar 05, 2008 | 33.99 | 34.48 | 33.68 | 34.09 | 6,575,073 | +0.26(+0.78%) |
Mar 04, 2008 | 34.19 | 34.20 | 33.37 | 33.82 | 8,710,205 | -0.62(-1.81%) |
Mar 03, 2008 | 33.76 | 34.45 | 33.61 | 34.45 | 5,654,223 | +0.70(+2.08%) |
Feb 29, 2008 | 34.88 | 34.92 | 33.61 | 33.74 | 6,829,227 | -1.28(-3.65%) |
Feb 28, 2008 | 34.99 | 35.37 | 34.89 | 35.02 | 6,251,001 | -0.29(-0.83%) |
Feb 27, 2008 | 35.23 | 35.76 | 34.94 | 35.31 | 6,671,804 | -0.05(-0.15%) |
Feb 26, 2008 | 34.44 | 35.53 | 34.25 | 35.37 | 7,820,353 | +0.82(+2.38%) |
Feb 25, 2008 | 34.39 | 34.64 | 34.03 | 34.54 | 7,926,978 | +0.24(+0.69%) |
Feb 22, 2008 | 34.45 | 34.54 | 33.58 | 34.31 | 6,318,048 | +0.07(+0.19%) |
Feb 21, 2008 | 34.93 | 35.10 | 34.13 | 34.24 | 4,859,616 | -0.64(-1.82%) |
Feb 20, 2008 | 34.54 | 34.93 | 34.17 | 34.88 | 5,788,486 | +0.10(+0.29%) |
Feb 19, 2008 | 35.07 | 35.16 | 34.62 | 34.78 | 5,574,428 | +0.17(+0.50%) |
Feb 18, 2008 | 34.72 | 34.76 | 34.10 | 34.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.72 | 34.76 | 34.10 | 34.60 | 5,754,953 | -0.13(-0.38%) |
Feb 14, 2008 | 35.15 | 35.26 | 34.70 | 34.74 | 8,267,634 | -0.38(-1.07%) |
Feb 13, 2008 | 34.40 | 35.13 | 34.19 | 35.11 | 6,473,049 | +1.02(+2.99%) |
Feb 12, 2008 | 34.15 | 34.64 | 33.84 | 34.09 | 6,211,047 | +0.08(+0.23%) |
Feb 11, 2008 | 33.58 | 34.17 | 33.20 | 34.02 | 5,532,453 | +0.35(+1.04%) |
Feb 08, 2008 | 33.13 | 33.82 | 33.02 | 33.66 | 6,260,434 | +0.42(+1.25%) |
Feb 07, 2008 | 32.92 | 33.46 | 32.51 | 33.25 | 6,474,914 | +0.21(+0.62%) |
Feb 06, 2008 | 33.74 | 33.88 | 33.02 | 33.04 | 7,329,194 | -0.52(-1.56%) |
Feb 05, 2008 | 35.35 | 35.35 | 33.56 | 33.56 | 7,053,575 | -1.52(-4.34%) |
Feb 04, 2008 | 34.76 | 35.28 | 34.60 | 35.09 | 6,197,547 | +0.51(+1.47%) |
Feb 01, 2008 | 33.61 | 34.63 | 33.36 | 34.58 | 6,302,529 | +0.95(+2.84%) |
Jan 31, 2008 | 33.31 | 33.88 | 32.80 | 33.62 | 10,053,311 | -0.24(-0.72%) |
Jan 30, 2008 | 34.09 | 34.51 | 33.73 | 33.87 | 6,742,216 | -0.41(-1.20%) |
Jan 29, 2008 | 34.41 | 34.52 | 33.96 | 34.28 | 4,494,503 | +0.10(+0.30%) |
Jan 28, 2008 | 34.23 | 34.37 | 33.54 | 34.18 | 4,961,388 | +0.06(+0.18%) |
Jan 25, 2008 | 34.13 | 34.73 | 33.92 | 34.11 | 6,900,820 | +0.19(+0.57%) |
Jan 24, 2008 | 33.64 | 34.22 | 33.29 | 33.92 | 8,048,834 | +0.46(+1.39%) |
Jan 23, 2008 | 32.33 | 33.57 | 31.17 | 33.46 | 11,610,618 | +0.22(+0.66%) |
Jan 22, 2008 | 29.80 | 33.62 | 29.71 | 33.24 | 13,895,267 | +0.67(+2.05%) |
Jan 21, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 9,685,026 | +0.87(+2.74%) |
Jan 17, 2008 | 32.58 | 33.11 | 31.64 | 31.70 | 9,598,472 | -0.79(-2.45%) |
Jan 16, 2008 | 32.87 | 33.21 | 32.40 | 32.50 | 9,077,143 | -0.57(-1.72%) |
Jan 15, 2008 | 33.80 | 34.05 | 33.00 | 33.07 | 8,303,765 | -1.09(-3.18%) |
Jan 14, 2008 | 34.37 | 34.59 | 34.05 | 34.15 | 7,271,820 | +0.13(+0.37%) |
Jan 11, 2008 | 34.67 | 34.90 | 33.82 | 34.03 | 7,913,235 | -1.03(-2.93%) |
Jan 10, 2008 | 34.83 | 35.36 | 34.37 | 35.05 | 7,699,776 | -0.10(-0.28%) |
Jan 09, 2008 | 35.23 | 35.76 | 34.29 | 35.15 | 7,855,554 | -0.08(-0.23%) |
Jan 08, 2008 | 35.82 | 36.01 | 35.17 | 35.23 | 6,808,604 | -0.36(-1.00%) |
Jan 07, 2008 | 35.80 | 36.03 | 35.12 | 35.59 | 7,399,807 | -0.07(-0.19%) |
Jan 04, 2008 | 36.73 | 36.73 | 35.59 | 35.66 | 5,081,947 | -1.31(-3.55%) |
Jan 03, 2008 | 36.70 | 37.50 | 36.66 | 36.97 | 4,375,845 | +0.44(+1.20%) |
Jan 02, 2008 | 37.52 | 37.74 | 36.37 | 36.53 | 4,568,399 | -0.99(-2.63%) |
Jan 01, 2008 | 37.72 | 38.07 | 37.45 | 37.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.72 | 38.07 | 37.45 | 37.52 | 2,739,922 | -0.25(-0.65%) |
Dec 28, 2007 | 37.82 | 38.31 | 37.45 | 37.76 | 2,866,767 | +0.07(+0.19%) |
Dec 27, 2007 | 38.59 | 38.75 | 37.65 | 37.69 | 3,548,405 | -0.64(-1.68%) |
Dec 26, 2007 | 37.56 | 38.44 | 37.56 | 38.33 | 5,175,201 | +0.29(+0.77%) |
Dec 24, 2007 | 37.23 | 38.07 | 37.04 | 38.04 | 1,954,738 | +1.07(+2.90%) |
Dec 21, 2007 | 37.15 | 37.66 | 36.89 | 36.97 | 7,874,952 | +0.28(+0.78%) |
Dec 20, 2007 | 36.74 | 36.95 | 36.11 | 36.68 | 4,385,208 | +0.13(+0.36%) |
Dec 19, 2007 | 36.61 | 36.97 | 36.25 | 36.55 | 4,405,568 | -0.13(-0.34%) |
Dec 18, 2007 | 36.41 | 36.86 | 35.87 | 36.68 | 4,721,763 | +0.60(+1.67%) |
Dec 17, 2007 | 37.08 | 37.22 | 36.01 | 36.07 | 5,067,697 | -1.15(-3.08%) |
Dec 14, 2007 | 37.80 | 37.83 | 37.21 | 37.22 | 4,815,384 | -0.50(-1.32%) |
Dec 13, 2007 | 37.03 | 37.78 | 36.66 | 37.72 | 5,167,143 | +0.50(+1.35%) |
Dec 12, 2007 | 38.16 | 38.38 | 36.76 | 37.21 | 7,550,511 | -0.03(-0.09%) |
Dec 11, 2007 | 38.58 | 38.74 | 37.21 | 37.25 | 5,363,744 | -1.35(-3.50%) |
Dec 10, 2007 | 37.75 | 38.98 | 37.75 | 38.60 | 4,812,901 | -0.02(-0.05%) |
Dec 07, 2007 | 38.56 | 38.90 | 38.23 | 38.62 | 3,311,568 | +0.20(+0.52%) |
Dec 06, 2007 | 38.15 | 38.46 | 38.05 | 38.42 | 4,163,735 | +0.25(+0.66%) |
Dec 05, 2007 | 38.79 | 38.93 | 37.83 | 38.17 | 5,119,598 | -0.19(-0.50%) |
Dec 04, 2007 | 37.72 | 39.10 | 37.46 | 38.36 | 5,881,723 | +0.33(+0.87%) |