Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.26 | 20.33 | 19.21 | 19.31 | 8,970,665 | -0.74(-3.69%) |
Jan 29, 2009 | 20.60 | 20.91 | 19.61 | 20.05 | 7,692,150 | -0.84(-4.02%) |
Jan 28, 2009 | 20.71 | 21.20 | 20.34 | 20.89 | 7,158,489 | +0.78(+3.88%) |
Jan 27, 2009 | 19.74 | 20.38 | 19.53 | 20.11 | 6,385,451 | +0.18(+0.90%) |
Jan 26, 2009 | 19.95 | 20.44 | 19.67 | 19.93 | 6,139,234 | +0.23(+1.17%) |
Jan 23, 2009 | 19.00 | 20.10 | 18.70 | 19.70 | 10,483,759 | +0.38(+1.97%) |
Jan 22, 2009 | 19.84 | 20.25 | 19.06 | 19.32 | 13,904,103 | -1.64(-7.82%) |
Jan 21, 2009 | 19.88 | 20.97 | 19.74 | 20.96 | 9,536,807 | +1.57(+8.10%) |
Jan 20, 2009 | 21.10 | 21.10 | 19.34 | 19.39 | 8,846,105 | -1.67(-7.93%) |
Jan 16, 2009 | 21.11 | 21.53 | 20.47 | 21.06 | 8,056,222 | +0.23(+1.10%) |
Jan 15, 2009 | 21.04 | 21.30 | 20.45 | 20.83 | 10,008,521 | -0.28(-1.33%) |
Jan 14, 2009 | 22.09 | 22.16 | 20.95 | 21.11 | 8,298,015 | -0.99(-4.48%) |
Jan 13, 2009 | 22.97 | 23.22 | 21.75 | 22.10 | 14,001,199 | -1.66(-6.99%) |
Jan 12, 2009 | 24.07 | 24.35 | 23.60 | 23.76 | 6,952,398 | -0.25(-1.04%) |
Jan 09, 2009 | 23.99 | 24.50 | 23.42 | 24.01 | 6,928,274 | -0.28(-1.15%) |
Jan 08, 2009 | 24.01 | 24.38 | 23.63 | 24.29 | 6,207,342 | +0.06(+0.25%) |
Jan 07, 2009 | 23.57 | 24.81 | 23.51 | 24.23 | 12,785,603 | +0.01(+0.04%) |
Jan 06, 2009 | 23.07 | 24.45 | 23.07 | 24.22 | 7,032,433 | +1.09(+4.71%) |
Jan 05, 2009 | 22.52 | 23.31 | 22.50 | 23.13 | 7,385,433 | +0.11(+0.48%) |
Jan 02, 2009 | 21.11 | 23.10 | 21.07 | 23.02 | 6,673,430 | +1.73(+8.13%) |
Dec 31, 2008 | 20.85 | 21.60 | 20.85 | 21.29 | 0 | +0.24(+1.14%) |
Dec 30, 2008 | 20.60 | 21.06 | 20.38 | 21.05 | 4,909,506 | +0.53(+2.58%) |
Dec 29, 2008 | 21.11 | 21.15 | 20.01 | 20.52 | 4,958,967 | -0.56(-2.66%) |
Dec 26, 2008 | 21.17 | 21.25 | 20.87 | 21.08 | 1,942,611 | -0.05(-0.24%) |
Dec 24, 2008 | 20.75 | 21.18 | 20.71 | 21.13 | 1,426,616 | +0.16(+0.76%) |
Dec 23, 2008 | 21.23 | 21.42 | 20.80 | 20.97 | 4,399,020 | -0.14(-0.66%) |
Dec 22, 2008 | 21.97 | 21.98 | 20.66 | 21.11 | 5,273,308 | -1.02(-4.61%) |
Dec 19, 2008 | 21.40 | 22.30 | 21.13 | 22.13 | 8,446,987 | +0.75(+3.51%) |
Dec 18, 2008 | 21.84 | 22.09 | 21.01 | 21.38 | 8,861,021 | -0.31(-1.43%) |
Dec 17, 2008 | 24.04 | 24.04 | 21.32 | 21.69 | 15,267,866 | -0.63(-2.82%) |
Dec 16, 2008 | 22.13 | 22.42 | 20.92 | 22.32 | 10,804,214 | +0.96(+4.49%) |
Dec 15, 2008 | 22.56 | 22.72 | 20.83 | 21.36 | 8,272,952 | -1.07(-4.77%) |
Dec 12, 2008 | 21.95 | 22.53 | 21.33 | 22.43 | 6,290,677 | +0.24(+1.08%) |
Dec 11, 2008 | 23.37 | 23.56 | 22.00 | 22.19 | 6,443,638 | -1.25(-5.33%) |
Dec 10, 2008 | 23.26 | 23.88 | 22.78 | 23.44 | 5,825,816 | +0.55(+2.40%) |
Dec 09, 2008 | 22.45 | 23.92 | 22.39 | 22.89 | 7,419,259 | +0.29(+1.28%) |
Dec 08, 2008 | 21.85 | 23.00 | 21.85 | 22.60 | 7,912,016 | +0.94(+4.34%) |
Dec 05, 2008 | 20.45 | 21.84 | 19.49 | 21.66 | 11,494,715 | +1.22(+5.97%) |
Dec 04, 2008 | 20.91 | 21.66 | 20.00 | 20.44 | 18,690,560 | -2.10(-9.32%) |
Dec 03, 2008 | 21.62 | 22.57 | 21.39 | 22.54 | 7,296,268 | +0.54(+2.45%) |
Dec 02, 2008 | 21.41 | 22.25 | 21.01 | 22.00 | 7,271,324 | +1.00(+4.76%) |
Dec 01, 2008 | 22.71 | 22.86 | 20.95 | 21.00 | 8,592,989 | -2.16(-9.33%) |
Nov 28, 2008 | 22.87 | 23.43 | 22.75 | 23.16 | 4,564,006 | -0.19(-0.81%) |
Nov 26, 2008 | 21.63 | 23.59 | 21.63 | 23.35 | 9,062,183 | +0.93(+4.15%) |
Nov 25, 2008 | 21.97 | 22.78 | 21.50 | 22.42 | 13,700,035 | +0.69(+3.18%) |
Nov 24, 2008 | 21.84 | 22.42 | 21.29 | 21.73 | 12,915,519 | +0.35(+1.64%) |
Nov 21, 2008 | 21.10 | 21.41 | 19.85 | 21.38 | 13,488,927 | +0.63(+3.04%) |
Nov 20, 2008 | 21.37 | 22.79 | 20.71 | 20.75 | 10,482,781 | -0.88(-4.07%) |
Nov 19, 2008 | 22.54 | 23.87 | 21.60 | 21.63 | 9,298,782 | -1.01(-4.46%) |
Nov 18, 2008 | 22.73 | 23.16 | 21.77 | 22.64 | 8,217,162 | -0.16(-0.70%) |
Nov 17, 2008 | 21.91 | 23.41 | 21.51 | 22.80 | 10,717,692 | +0.46(+2.06%) |
Nov 14, 2008 | 23.99 | 24.36 | 22.14 | 22.34 | 11,111,490 | -1.96(-8.07%) |
Nov 13, 2008 | 21.68 | 24.38 | 21.12 | 24.30 | 11,851,885 | +2.41(+11.01%) |
Nov 12, 2008 | 22.98 | 23.41 | 21.84 | 21.89 | 11,727,879 | -1.75(-7.40%) |
Nov 11, 2008 | 24.77 | 24.91 | 23.45 | 23.64 | 7,489,008 | -1.29(-5.17%) |
Nov 10, 2008 | 25.78 | 25.84 | 24.68 | 24.93 | 4,765,598 | +0.34(+1.38%) |
Nov 07, 2008 | 24.92 | 25.39 | 24.07 | 24.59 | 7,530,800 | +0.03(+0.12%) |
Nov 06, 2008 | 26.77 | 26.90 | 24.30 | 24.56 | 10,048,750 | -2.66(-9.77%) |
Nov 05, 2008 | 28.96 | 29.08 | 27.06 | 27.22 | 8,438,386 | -1.94(-6.65%) |
Nov 04, 2008 | 27.73 | 29.28 | 27.50 | 29.16 | 8,840,723 | +2.00(+7.36%) |
Nov 03, 2008 | 26.74 | 27.30 | 26.13 | 27.16 | 5,143,712 | +0.52(+1.95%) |
Oct 31, 2008 | 27.00 | 27.21 | 26.29 | 26.64 | 7,816,687 | -0.22(-0.82%) |
Oct 30, 2008 | 27.41 | 27.88 | 26.25 | 26.86 | 9,180,528 | +0.06(+0.22%) |
Oct 29, 2008 | 27.39 | 27.95 | 26.65 | 26.80 | 10,320,925 | -0.27(-1.02%) |
Oct 28, 2008 | 24.23 | 27.15 | 23.93 | 27.07 | 10,344,073 | +3.39(+14.34%) |
Oct 27, 2008 | 23.44 | 24.74 | 22.83 | 23.68 | 8,235,206 | -0.21(-0.88%) |
Oct 24, 2008 | 23.00 | 24.63 | 22.88 | 23.89 | 10,633,651 | -1.08(-4.33%) |
Oct 23, 2008 | 25.50 | 25.60 | 23.41 | 24.97 | 10,769,626 | -0.43(-1.69%) |
Oct 22, 2008 | 27.09 | 27.16 | 24.56 | 25.40 | 9,500,339 | -2.19(-7.94%) |
Oct 21, 2008 | 29.00 | 29.65 | 27.45 | 27.59 | 6,964,583 | -1.72(-5.87%) |
Oct 20, 2008 | 27.99 | 29.38 | 27.79 | 29.31 | 5,387,373 | +1.13(+4.01%) |
Oct 17, 2008 | 27.20 | 31.09 | 26.83 | 28.18 | 9,703,044 | +0.49(+1.77%) |
Oct 16, 2008 | 26.00 | 28.21 | 24.45 | 27.69 | 11,932,394 | +1.75(+6.75%) |
Oct 15, 2008 | 29.82 | 29.82 | 25.94 | 25.94 | 8,377,196 | -3.26(-11.16%) |
Oct 14, 2008 | 31.33 | 31.45 | 28.86 | 29.20 | 9,929,398 | -1.18(-3.88%) |
Oct 13, 2008 | 29.38 | 30.73 | 28.68 | 30.38 | 12,510,137 | +3.26(+12.02%) |
Oct 10, 2008 | 26.65 | 28.88 | 25.63 | 27.12 | 14,149,045 | -0.87(-3.11%) |
Oct 09, 2008 | 31.20 | 31.27 | 27.71 | 27.99 | 10,862,179 | -2.01(-6.70%) |
Oct 08, 2008 | 28.86 | 31.19 | 28.43 | 30.00 | 14,114,003 | +1.31(+4.57%) |
Oct 07, 2008 | 31.16 | 31.69 | 28.69 | 28.69 | 11,396,246 | -2.02(-6.58%) |
Oct 06, 2008 | 31.93 | 33.45 | 29.41 | 30.71 | 17,982,632 | -2.98(-8.85%) |
Oct 03, 2008 | 34.83 | 36.19 | 33.59 | 33.69 | 11,062,627 | -1.53(-4.34%) |
Oct 02, 2008 | 37.88 | 37.90 | 35.11 | 35.22 | 9,112,944 | -2.90(-7.61%) |
Oct 01, 2008 | 39.42 | 39.42 | 37.91 | 38.12 | 6,296,562 | -1.35(-3.42%) |
Sep 30, 2008 | 36.72 | 39.53 | 36.49 | 39.47 | 10,379,010 | +3.32(+9.18%) |
Sep 29, 2008 | 38.43 | 38.81 | 35.98 | 36.15 | 9,597,760 | -3.84(-9.60%) |
Sep 26, 2008 | 39.18 | 40.10 | 38.92 | 39.99 | 5,100,806 | +0.16(+0.40%) |
Sep 25, 2008 | 40.03 | 40.38 | 39.55 | 39.83 | 5,256,035 | +0.38(+0.96%) |
Sep 24, 2008 | 39.06 | 40.01 | 39.00 | 39.45 | 4,635,902 | +0.60(+1.54%) |
Sep 23, 2008 | 39.61 | 40.26 | 38.70 | 38.85 | 6,523,082 | -0.38(-0.97%) |
Sep 22, 2008 | 40.78 | 41.00 | 39.17 | 39.23 | 4,883,076 | -1.71(-4.18%) |
Sep 19, 2008 | 40.65 | 41.39 | 38.00 | 40.94 | 10,496,158 | +1.29(+3.25%) |
Sep 18, 2008 | 37.66 | 45.26 | 37.17 | 39.65 | 12,020,991 | +3.42(+9.44%) |
Sep 17, 2008 | 39.05 | 39.69 | 36.23 | 36.23 | 12,481,905 | -1.91(-5.01%) |
Sep 16, 2008 | 38.51 | 39.15 | 36.15 | 38.14 | 11,835,164 | +0.06(+0.16%) |
Sep 15, 2008 | 40.40 | 40.40 | 38.08 | 38.08 | 9,700,905 | -2.39(-5.91%) |
Sep 12, 2008 | 40.90 | 40.90 | 39.90 | 40.47 | 7,959,779 | -0.58(-1.41%) |
Sep 11, 2008 | 40.25 | 41.10 | 40.04 | 41.05 | 5,504,165 | +0.32(+0.79%) |
Sep 10, 2008 | 41.35 | 41.35 | 40.45 | 40.73 | 4,945,110 | -0.06(-0.15%) |
Sep 09, 2008 | 41.87 | 42.47 | 40.75 | 40.79 | 5,914,235 | -0.82(-1.97%) |
Sep 08, 2008 | 40.49 | 41.73 | 40.22 | 41.61 | 7,133,256 | +0.70(+1.71%) |
Sep 05, 2008 | 41.37 | 41.83 | 40.50 | 40.91 | 10,903,363 | -1.28(-3.03%) |
Sep 04, 2008 | 43.67 | 43.99 | 42.19 | 42.19 | 6,416,652 | -0.95(-2.20%) |
Sep 03, 2008 | 42.92 | 43.47 | 42.60 | 43.14 | 5,380,706 | +0.29(+0.68%) |
Sep 02, 2008 | 43.83 | 44.16 | 42.59 | 42.85 | 6,306,906 | +0.02(+0.05%) |
Aug 29, 2008 | 43.97 | 44.01 | 42.75 | 42.83 | 6,947,121 | -1.48(-3.34%) |
Aug 28, 2008 | 44.27 | 44.74 | 44.07 | 44.31 | 4,067,327 | +0.16(+0.36%) |
Aug 27, 2008 | 43.50 | 44.61 | 43.46 | 44.15 | 3,737,810 | +0.79(+1.82%) |
Aug 26, 2008 | 43.73 | 43.84 | 43.12 | 43.36 | 5,226,590 | -0.31(-0.71%) |
Aug 25, 2008 | 44.52 | 44.75 | 43.50 | 43.67 | 4,250,641 | -1.24(-2.76%) |
Aug 22, 2008 | 44.88 | 45.09 | 44.50 | 44.91 | 4,088,796 | +0.40(+0.90%) |
Aug 21, 2008 | 43.76 | 44.78 | 43.44 | 44.51 | 5,308,806 | +0.23(+0.52%) |
Aug 20, 2008 | 44.03 | 44.72 | 43.66 | 44.28 | 4,017,755 | +0.55(+1.26%) |
Aug 19, 2008 | 43.97 | 44.75 | 43.40 | 43.73 | 5,217,910 | -0.37(-0.84%) |
Aug 18, 2008 | 44.79 | 44.97 | 43.75 | 44.10 | 7,454,491 | -1.01(-2.24%) |
Aug 15, 2008 | 45.56 | 45.87 | 44.65 | 45.11 | 4,433,124 | -0.25(-0.55%) |
Aug 14, 2008 | 45.48 | 45.69 | 45.01 | 45.36 | 6,526,021 | -0.53(-1.15%) |
Aug 13, 2008 | 45.62 | 46.44 | 45.42 | 45.89 | 5,299,397 | +0.27(+0.59%) |
Aug 12, 2008 | 45.91 | 46.44 | 45.54 | 45.62 | 8,001,984 | -0.27(-0.59%) |
Aug 11, 2008 | 45.15 | 46.04 | 44.82 | 45.89 | 6,081,107 | +0.74(+1.64%) |
Aug 08, 2008 | 43.40 | 45.34 | 43.34 | 45.15 | 8,615,721 | +1.93(+4.47%) |
Aug 07, 2008 | 43.07 | 43.95 | 42.93 | 43.22 | 5,956,639 | -0.31(-0.71%) |
Aug 06, 2008 | 43.10 | 43.77 | 42.61 | 43.53 | 6,197,867 | +0.19(+0.44%) |
Aug 05, 2008 | 41.35 | 43.41 | 41.33 | 43.34 | 8,839,029 | +2.05(+4.96%) |
Aug 04, 2008 | 41.44 | 41.64 | 40.61 | 41.29 | 3,643,327 | +0.07(+0.17%) |
Aug 01, 2008 | 41.78 | 41.78 | 40.28 | 41.22 | 5,907,860 | -0.13(-0.31%) |
Jul 31, 2008 | 40.93 | 41.93 | 40.58 | 41.35 | 6,238,510 | +0.13(+0.32%) |
Jul 30, 2008 | 41.34 | 41.68 | 40.62 | 41.22 | 4,989,127 | +0.21(+0.51%) |
Jul 29, 2008 | 41.01 | 41.32 | 40.17 | 41.01 | 5,805,078 | +1.05(+2.63%) |
Jul 28, 2008 | 40.80 | 41.05 | 39.72 | 39.96 | 3,895,759 | -0.94(-2.30%) |
Jul 25, 2008 | 41.07 | 41.42 | 40.60 | 40.90 | 5,147,646 | +0.18(+0.44%) |
Jul 24, 2008 | 41.00 | 41.27 | 40.43 | 40.72 | 5,532,954 | -1.10(-2.63%) |
Jul 23, 2008 | 40.72 | 42.34 | 40.63 | 41.82 | 10,084,955 | +1.52(+3.77%) |
Jul 22, 2008 | 40.90 | 40.96 | 39.60 | 40.30 | 9,957,113 | -0.86(-2.09%) |
Jul 21, 2008 | 41.87 | 41.94 | 40.70 | 41.16 | 5,162,024 | -0.82(-1.95%) |
Jul 18, 2008 | 41.17 | 42.19 | 40.75 | 41.98 | 6,190,434 | +0.44(+1.06%) |
Jul 17, 2008 | 40.93 | 41.71 | 40.65 | 41.54 | 5,148,204 | +0.49(+1.19%) |
Jul 16, 2008 | 39.77 | 41.10 | 39.50 | 41.05 | 6,940,443 | +1.22(+3.06%) |
Jul 15, 2008 | 39.09 | 40.53 | 37.75 | 39.83 | 10,799,044 | +1.45(+3.78%) |
Jul 14, 2008 | 39.88 | 39.88 | 38.37 | 38.38 | 6,995,551 | -0.86(-2.19%) |
Jul 11, 2008 | 39.10 | 40.20 | 38.69 | 39.24 | 6,971,413 | -0.37(-0.93%) |
Jul 10, 2008 | 38.29 | 39.76 | 38.23 | 39.61 | 7,147,555 | +1.38(+3.61%) |
Jul 09, 2008 | 39.49 | 39.74 | 38.23 | 38.23 | 6,352,916 | -1.41(-3.56%) |
Jul 08, 2008 | 39.46 | 39.78 | 38.73 | 39.64 | 8,355,866 | -0.08(-0.20%) |
Jul 07, 2008 | 39.79 | 40.86 | 38.81 | 39.72 | 8,570,619 | -0.67(-1.66%) |
Jul 04, 2008 | 40.28 | 40.65 | 39.81 | 40.39 | 3,387,282 | +0.00(+0.00%) |
Jul 03, 2008 | 40.28 | 40.65 | 39.81 | 40.39 | 3,387,282 | +0.58(+1.46%) |
Jul 02, 2008 | 40.54 | 41.30 | 39.81 | 39.81 | 7,182,807 | -0.57(-1.41%) |
Jul 01, 2008 | 39.23 | 40.41 | 39.00 | 40.38 | 10,247,354 | +0.99(+2.51%) |
Jun 30, 2008 | 39.72 | 39.99 | 39.28 | 39.39 | 6,542,210 | -0.41(-1.03%) |
Jun 27, 2008 | 40.94 | 40.94 | 39.50 | 39.80 | 11,799,698 | -1.03(-2.52%) |
Jun 26, 2008 | 41.89 | 41.93 | 40.78 | 40.83 | 7,004,420 | -1.51(-3.57%) |
Jun 25, 2008 | 41.78 | 42.70 | 41.50 | 42.34 | 6,023,204 | +0.96(+2.32%) |
Jun 24, 2008 | 40.86 | 41.81 | 40.70 | 41.38 | 6,783,558 | +1.01(+2.50%) |
Jun 23, 2008 | 40.90 | 40.91 | 40.12 | 40.37 | 4,999,133 | -0.18(-0.44%) |
Jun 20, 2008 | 41.54 | 41.76 | 40.33 | 40.55 | 8,423,141 | -1.45(-3.45%) |
Jun 19, 2008 | 40.78 | 42.19 | 40.34 | 42.00 | 5,714,696 | +1.06(+2.59%) |
Jun 18, 2008 | 40.81 | 41.54 | 40.71 | 40.94 | 6,306,396 | -0.46(-1.11%) |
Jun 17, 2008 | 41.83 | 42.65 | 41.36 | 41.40 | 9,027,525 | -1.45(-3.38%) |
Jun 16, 2008 | 42.32 | 43.11 | 42.08 | 42.85 | 6,768,215 | +0.14(+0.33%) |
Jun 13, 2008 | 41.92 | 43.15 | 41.73 | 42.71 | 6,346,169 | +1.72(+4.20%) |
Jun 12, 2008 | 40.88 | 41.59 | 40.60 | 40.99 | 5,353,481 | +0.22(+0.54%) |
Jun 11, 2008 | 41.55 | 41.94 | 40.65 | 40.77 | 6,523,197 | -0.97(-2.32%) |
Jun 10, 2008 | 41.65 | 42.36 | 41.47 | 41.74 | 5,694,334 | -0.73(-1.72%) |
Jun 09, 2008 | 42.58 | 42.75 | 41.66 | 42.47 | 4,553,694 | +0.17(+0.40%) |
Jun 06, 2008 | 43.60 | 43.60 | 42.30 | 42.30 | 5,927,861 | -1.59(-3.62%) |
Jun 05, 2008 | 43.48 | 44.01 | 42.80 | 43.89 | 7,158,647 | -0.36(-0.81%) |
Jun 04, 2008 | 43.60 | 44.66 | 43.31 | 44.25 | 4,684,686 | +0.72(+1.65%) |
Jun 03, 2008 | 43.42 | 44.21 | 43.00 | 43.53 | 5,405,006 | +0.07(+0.16%) |
Jun 02, 2008 | 43.97 | 44.24 | 42.76 | 43.46 | 5,083,031 | -0.60(-1.36%) |
May 30, 2008 | 43.96 | 44.38 | 43.68 | 44.06 | 5,842,433 | +0.26(+0.59%) |
May 29, 2008 | 42.75 | 44.08 | 42.75 | 43.80 | 6,736,510 | +0.96(+2.24%) |
May 28, 2008 | 43.00 | 43.00 | 42.30 | 42.84 | 5,749,991 | +0.85(+2.02%) |
May 27, 2008 | 41.16 | 42.10 | 41.05 | 41.99 | 4,002,160 | +0.74(+1.79%) |
May 26, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | +0.00(+0.00%) |
May 23, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | -0.15(-0.36%) |
May 22, 2008 | 40.88 | 41.66 | 40.82 | 41.40 | 3,409,303 | +0.45(+1.10%) |
May 21, 2008 | 41.59 | 41.96 | 40.80 | 40.95 | 5,445,460 | -0.71(-1.70%) |
May 20, 2008 | 41.44 | 42.02 | 41.02 | 41.66 | 6,839,128 | -0.94(-2.21%) |
May 19, 2008 | 42.11 | 43.23 | 42.04 | 42.60 | 7,217,312 | +0.34(+0.80%) |
May 16, 2008 | 42.17 | 42.45 | 41.71 | 42.26 | 5,987,196 | +0.26(+0.62%) |
May 15, 2008 | 40.82 | 42.08 | 40.60 | 42.00 | 6,364,384 | +1.06(+2.59%) |
May 14, 2008 | 40.71 | 41.51 | 40.59 | 40.94 | 4,916,091 | +0.35(+0.86%) |
May 13, 2008 | 40.44 | 40.75 | 39.80 | 40.59 | 4,722,471 | +0.15(+0.37%) |
May 12, 2008 | 39.83 | 40.50 | 39.35 | 40.44 | 4,276,550 | +0.55(+1.38%) |
May 09, 2008 | 39.63 | 40.17 | 39.25 | 39.89 | 2,800,628 | -0.11(-0.27%) |
May 08, 2008 | 39.49 | 40.15 | 39.11 | 40.00 | 5,376,162 | +0.76(+1.94%) |
May 07, 2008 | 40.25 | 40.58 | 39.11 | 39.24 | 5,310,692 | -1.01(-2.51%) |
May 06, 2008 | 40.15 | 40.45 | 39.53 | 40.25 | 4,972,478 | +0.10(+0.25%) |
May 05, 2008 | 40.39 | 40.47 | 39.79 | 40.15 | 5,762,037 | -0.23(-0.57%) |
May 02, 2008 | 39.23 | 40.41 | 39.12 | 40.38 | 8,929,329 | +1.37(+3.51%) |
May 01, 2008 | 38.34 | 39.22 | 37.90 | 39.01 | 7,222,040 | +1.72(+4.61%) |
Apr 30, 2008 | 37.79 | 38.10 | 37.28 | 37.29 | 4,877,334 | -0.47(-1.24%) |
Apr 29, 2008 | 37.00 | 37.94 | 36.93 | 37.76 | 5,444,472 | +0.58(+1.56%) |
Apr 28, 2008 | 37.02 | 37.51 | 36.65 | 37.18 | 5,016,989 | +0.29(+0.79%) |
Apr 25, 2008 | 37.41 | 37.58 | 36.32 | 36.89 | 4,628,252 | -0.54(-1.44%) |
Apr 24, 2008 | 36.77 | 37.79 | 36.41 | 37.43 | 5,846,608 | +0.60(+1.63%) |
Apr 23, 2008 | 36.50 | 36.91 | 36.21 | 36.83 | 6,037,278 | +0.66(+1.82%) |
Apr 22, 2008 | 36.73 | 36.74 | 35.61 | 36.17 | 8,197,465 | -0.49(-1.34%) |
Apr 21, 2008 | 36.06 | 36.73 | 35.85 | 36.66 | 5,040,227 | +0.39(+1.08%) |
Apr 18, 2008 | 36.99 | 36.99 | 36.08 | 36.27 | 8,839,236 | +0.20(+0.55%) |
Apr 17, 2008 | 36.61 | 36.93 | 35.66 | 36.07 | 5,755,728 | -0.35(-0.96%) |
Apr 16, 2008 | 36.10 | 36.54 | 35.46 | 36.42 | 10,961,422 | +0.67(+1.87%) |
Apr 15, 2008 | 36.29 | 36.54 | 35.36 | 35.75 | 8,107,956 | -0.54(-1.49%) |
Apr 14, 2008 | 35.95 | 36.62 | 35.73 | 36.29 | 5,551,361 | +0.31(+0.86%) |
Apr 11, 2008 | 35.96 | 37.00 | 35.88 | 35.98 | 7,464,186 | -1.11(-2.99%) |
Apr 10, 2008 | 36.08 | 37.19 | 36.00 | 37.09 | 8,412,461 | +0.77(+2.12%) |
Apr 09, 2008 | 36.90 | 36.94 | 35.99 | 36.32 | 4,304,243 | -0.51(-1.38%) |
Apr 08, 2008 | 36.64 | 37.19 | 36.51 | 36.83 | 4,615,834 | -0.09(-0.24%) |
Apr 07, 2008 | 36.83 | 37.45 | 36.80 | 36.92 | 5,811,391 | -0.05(-0.14%) |
Apr 04, 2008 | 37.00 | 37.35 | 36.63 | 36.97 | 5,143,209 | -0.04(-0.11%) |
Apr 03, 2008 | 36.49 | 37.11 | 36.32 | 37.01 | 7,608,444 | +0.51(+1.40%) |
Apr 02, 2008 | 37.38 | 37.52 | 36.20 | 36.50 | 8,682,861 | -0.75(-2.01%) |
Apr 01, 2008 | 36.56 | 37.32 | 36.37 | 37.25 | 9,317,889 | +1.66(+4.66%) |
Mar 31, 2008 | 35.69 | 35.90 | 35.30 | 35.59 | 8,015,430 | +0.26(+0.74%) |
Mar 28, 2008 | 35.67 | 36.63 | 35.20 | 35.33 | 7,229,226 | -0.35(-0.98%) |
Mar 27, 2008 | 37.12 | 37.12 | 35.68 | 35.68 | 7,345,890 | -1.52(-4.09%) |
Mar 26, 2008 | 36.51 | 37.34 | 35.96 | 37.20 | 11,395,813 | +0.66(+1.81%) |
Mar 25, 2008 | 36.58 | 36.65 | 35.81 | 36.54 | 8,939,944 | +0.44(+1.22%) |
Mar 24, 2008 | 34.64 | 36.49 | 34.51 | 36.10 | 10,782,923 | +1.65(+4.79%) |
Mar 21, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | +0.00(+0.00%) |
Mar 20, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | -0.30(-0.86%) |
Mar 19, 2008 | 33.78 | 36.13 | 33.76 | 34.75 | 25,121,038 | +2.87(+9.00%) |
Mar 18, 2008 | 31.53 | 31.90 | 31.10 | 31.88 | 12,165,096 | +1.09(+3.54%) |
Mar 17, 2008 | 32.00 | 32.49 | 30.70 | 30.79 | 15,095,659 | -1.82(-5.58%) |
Mar 14, 2008 | 32.81 | 33.71 | 32.24 | 32.61 | 7,040,367 | -0.69(-2.07%) |
Mar 13, 2008 | 32.98 | 33.59 | 32.52 | 33.30 | 5,875,812 | -0.04(-0.12%) |
Mar 12, 2008 | 33.17 | 34.23 | 32.89 | 33.34 | 8,843,631 | +0.74(+2.27%) |
Mar 11, 2008 | 32.25 | 32.61 | 31.79 | 32.60 | 9,612,179 | +0.66(+2.07%) |
Mar 10, 2008 | 32.60 | 32.99 | 31.92 | 31.94 | 8,203,905 | -0.61(-1.87%) |
Mar 07, 2008 | 32.59 | 33.28 | 32.04 | 32.55 | 7,287,341 | +0.08(+0.25%) |
Mar 06, 2008 | 32.40 | 33.11 | 32.21 | 32.47 | 7,411,330 | +0.05(+0.15%) |
Mar 05, 2008 | 33.00 | 33.08 | 32.01 | 32.42 | 10,868,626 | -0.65(-1.97%) |
Mar 04, 2008 | 32.84 | 33.12 | 32.43 | 33.07 | 8,178,791 | +0.21(+0.64%) |
Mar 03, 2008 | 33.49 | 33.68 | 32.53 | 32.86 | 12,553,159 | -0.79(-2.35%) |
Feb 29, 2008 | 34.91 | 34.92 | 33.48 | 33.65 | 12,307,373 | -1.69(-4.78%) |
Feb 28, 2008 | 35.30 | 35.70 | 34.97 | 35.34 | 5,330,477 | -0.12(-0.34%) |
Feb 27, 2008 | 35.48 | 35.83 | 35.02 | 35.46 | 6,385,151 | -0.41(-1.14%) |
Feb 26, 2008 | 35.61 | 36.46 | 35.44 | 35.87 | 6,541,424 | +0.33(+0.93%) |
Feb 25, 2008 | 35.08 | 35.85 | 35.01 | 35.54 | 8,105,048 | +0.45(+1.28%) |
Feb 22, 2008 | 34.85 | 35.19 | 34.46 | 35.09 | 5,974,284 | +0.31(+0.89%) |
Feb 21, 2008 | 35.14 | 35.53 | 34.67 | 34.78 | 6,056,951 | -0.27(-0.77%) |
Feb 20, 2008 | 34.35 | 35.28 | 34.25 | 35.05 | 6,438,564 | +0.15(+0.43%) |
Feb 19, 2008 | 35.41 | 35.53 | 34.80 | 34.90 | 6,413,009 | +0.23(+0.66%) |
Feb 18, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | +0.00(+0.00%) |
Feb 15, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | -0.29(-0.83%) |
Feb 14, 2008 | 35.20 | 35.21 | 34.67 | 34.96 | 6,616,564 | -0.04(-0.11%) |
Feb 13, 2008 | 34.69 | 35.36 | 34.42 | 35.00 | 9,843,316 | +0.62(+1.80%) |
Feb 12, 2008 | 33.95 | 35.02 | 33.91 | 34.38 | 9,894,765 | +0.54(+1.60%) |
Feb 11, 2008 | 33.28 | 34.14 | 33.15 | 33.84 | 9,909,316 | +0.65(+1.96%) |
Feb 08, 2008 | 32.65 | 33.28 | 32.18 | 33.19 | 9,771,150 | +0.57(+1.75%) |
Feb 07, 2008 | 32.41 | 33.07 | 32.08 | 32.62 | 13,594,023 | -0.14(-0.43%) |
Feb 06, 2008 | 34.48 | 34.69 | 32.41 | 32.76 | 13,228,176 | -1.20(-3.53%) |
Feb 05, 2008 | 33.99 | 34.76 | 33.79 | 33.96 | 7,366,713 | -1.25(-3.55%) |
Feb 04, 2008 | 34.55 | 35.46 | 34.51 | 35.21 | 7,861,435 | +0.73(+2.12%) |