Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.87 | 18.05 | 17.21 | 17.47 | 985,603 | -0.64(-3.53%) |
Nov 26, 2008 | 16.26 | 18.16 | 16.07 | 18.11 | 3,402,752 | +1.64(+9.98%) |
Nov 25, 2008 | 16.90 | 16.90 | 15.85 | 16.46 | 4,103,539 | -0.23(-1.40%) |
Nov 24, 2008 | 15.61 | 16.92 | 15.53 | 16.70 | 4,845,980 | +1.29(+8.36%) |
Nov 21, 2008 | 13.65 | 15.46 | 13.26 | 15.41 | 6,916,856 | +2.03(+15.19%) |
Nov 20, 2008 | 12.87 | 14.85 | 12.73 | 13.38 | 5,536,424 | +0.41(+3.13%) |
Nov 19, 2008 | 14.22 | 14.59 | 12.94 | 12.97 | 2,909,199 | -1.30(-9.09%) |
Nov 18, 2008 | 14.51 | 14.92 | 13.58 | 14.27 | 3,904,453 | -0.28(-1.90%) |
Nov 17, 2008 | 15.33 | 15.72 | 14.52 | 14.54 | 3,485,847 | -1.01(-6.50%) |
Nov 14, 2008 | 16.52 | 16.65 | 15.10 | 15.56 | 4,681,863 | -1.36(-8.03%) |
Nov 13, 2008 | 15.59 | 16.92 | 14.42 | 16.91 | 6,856,260 | +1.31(+8.43%) |
Nov 12, 2008 | 16.44 | 16.89 | 15.49 | 15.60 | 4,969,476 | -1.12(-6.72%) |
Nov 11, 2008 | 17.09 | 17.45 | 16.22 | 16.72 | 3,009,047 | -0.52(-3.01%) |
Nov 10, 2008 | 18.86 | 18.94 | 17.11 | 17.24 | 1,825,614 | -0.95(-5.23%) |
Nov 07, 2008 | 18.33 | 18.75 | 17.73 | 18.19 | 2,573,146 | +0.17(+0.96%) |
Nov 06, 2008 | 19.84 | 20.18 | 17.93 | 18.02 | 3,165,992 | -1.89(-9.51%) |
Nov 05, 2008 | 21.18 | 21.37 | 19.89 | 19.91 | 3,422,704 | -1.50(-7.02%) |
Nov 04, 2008 | 20.19 | 21.80 | 19.71 | 21.42 | 5,942,394 | +1.61(+8.12%) |
Nov 03, 2008 | 20.02 | 20.29 | 19.50 | 19.81 | 2,961,763 | +0.48(+2.46%) |
Oct 31, 2008 | 18.06 | 19.84 | 17.77 | 19.33 | 4,282,391 | +1.16(+6.38%) |
Oct 30, 2008 | 17.56 | 18.33 | 17.30 | 18.18 | 3,145,841 | +0.86(+4.94%) |
Oct 29, 2008 | 18.11 | 18.24 | 17.04 | 17.32 | 3,690,330 | -0.69(-3.84%) |
Oct 28, 2008 | 17.35 | 18.07 | 16.39 | 18.01 | 6,155,178 | +1.13(+6.71%) |
Oct 27, 2008 | 16.13 | 17.69 | 15.98 | 16.88 | 4,852,838 | +0.25(+1.51%) |
Oct 24, 2008 | 15.21 | 17.06 | 15.17 | 16.63 | 5,238,372 | +0.28(+1.69%) |
Oct 23, 2008 | 16.06 | 17.46 | 15.67 | 16.35 | 7,844,981 | -0.26(-1.56%) |
Oct 22, 2008 | 17.36 | 17.90 | 16.32 | 16.61 | 4,390,320 | -1.37(-7.60%) |
Oct 21, 2008 | 18.89 | 19.33 | 17.86 | 17.98 | 3,491,812 | -1.35(-6.98%) |
Oct 20, 2008 | 18.78 | 19.42 | 18.50 | 19.33 | 3,441,562 | +1.06(+5.82%) |
Oct 17, 2008 | 18.35 | 19.02 | 18.14 | 18.26 | 3,117,143 | -0.65(-3.43%) |
Oct 16, 2008 | 18.44 | 19.06 | 17.04 | 18.91 | 6,600,709 | +0.75(+4.14%) |
Oct 15, 2008 | 19.82 | 20.20 | 18.16 | 18.16 | 3,258,854 | -1.95(-9.72%) |
Oct 14, 2008 | 21.71 | 22.39 | 20.06 | 20.11 | 5,763,207 | -1.54(-7.11%) |
Oct 13, 2008 | 20.97 | 21.71 | 20.44 | 21.65 | 3,596,120 | +1.88(+9.54%) |
Oct 10, 2008 | 18.48 | 20.89 | 17.62 | 19.77 | 7,994,050 | +0.60(+3.11%) |
Oct 09, 2008 | 20.20 | 20.63 | 18.75 | 19.17 | 5,567,792 | -0.77(-3.86%) |
Oct 08, 2008 | 18.93 | 20.77 | 18.63 | 19.94 | 6,295,896 | +0.38(+1.94%) |
Oct 07, 2008 | 22.52 | 22.75 | 19.45 | 19.56 | 7,093,105 | -2.70(-12.14%) |
Oct 06, 2008 | 22.34 | 22.49 | 20.73 | 22.26 | 7,527,386 | -0.44(-1.92%) |
Oct 03, 2008 | 24.88 | 25.22 | 22.58 | 22.70 | 8,627,203 | -1.94(-7.86%) |
Oct 02, 2008 | 26.03 | 26.07 | 24.62 | 24.63 | 5,244,763 | -1.77(-6.71%) |
Oct 01, 2008 | 26.84 | 27.44 | 26.27 | 26.41 | 3,734,112 | -0.82(-3.02%) |
Sep 30, 2008 | 26.81 | 27.65 | 26.00 | 27.23 | 4,278,444 | +0.86(+3.25%) |
Sep 29, 2008 | 27.03 | 27.31 | 25.93 | 26.37 | 3,613,583 | -1.36(-4.90%) |
Sep 26, 2008 | 26.79 | 27.82 | 26.37 | 27.73 | 2,196,880 | +0.23(+0.85%) |
Sep 25, 2008 | 27.12 | 27.87 | 27.05 | 27.50 | 3,021,052 | +0.54(+1.99%) |
Sep 24, 2008 | 26.64 | 28.08 | 26.63 | 26.96 | 3,612,098 | +0.18(+0.68%) |
Sep 23, 2008 | 26.74 | 27.75 | 26.39 | 26.78 | 3,462,921 | -0.40(-1.46%) |
Sep 22, 2008 | 28.54 | 28.85 | 27.18 | 27.18 | 2,253,836 | -1.74(-6.01%) |
Sep 19, 2008 | 28.86 | 29.50 | 28.33 | 28.91 | 5,184,138 | +0.87(+3.11%) |
Sep 18, 2008 | 26.87 | 28.43 | 25.94 | 28.04 | 5,402,399 | +2.01(+7.74%) |
Sep 17, 2008 | 26.80 | 27.57 | 25.99 | 26.03 | 4,545,060 | -1.18(-4.32%) |
Sep 16, 2008 | 26.36 | 27.57 | 26.25 | 27.20 | 4,941,896 | +0.28(+1.03%) |
Sep 15, 2008 | 26.89 | 27.87 | 26.64 | 26.93 | 4,217,244 | -0.73(-2.63%) |
Sep 12, 2008 | 27.82 | 28.09 | 27.18 | 27.65 | 3,909,146 | -0.21(-0.74%) |
Sep 11, 2008 | 27.45 | 28.15 | 26.73 | 27.86 | 6,341,781 | -0.01(-0.03%) |
Sep 10, 2008 | 27.02 | 27.97 | 26.93 | 27.87 | 7,771,645 | +1.16(+4.34%) |
Sep 09, 2008 | 27.89 | 28.08 | 26.60 | 26.71 | 4,723,969 | -0.93(-3.35%) |
Sep 08, 2008 | 28.72 | 29.00 | 27.02 | 27.63 | 4,703,887 | -0.32(-1.14%) |
Sep 05, 2008 | 27.39 | 28.36 | 27.25 | 27.95 | 5,579,061 | +0.24(+0.87%) |
Sep 04, 2008 | 28.51 | 29.05 | 27.52 | 27.71 | 7,085,297 | -1.37(-4.73%) |
Sep 03, 2008 | 31.03 | 31.09 | 28.94 | 29.09 | 5,497,012 | -2.03(-6.53%) |
Sep 02, 2008 | 32.50 | 32.82 | 31.04 | 31.12 | 3,394,566 | -0.67(-2.09%) |
Aug 29, 2008 | 32.70 | 32.74 | 31.44 | 31.78 | 2,740,917 | -1.24(-3.74%) |
Aug 28, 2008 | 32.72 | 33.05 | 32.30 | 33.02 | 2,390,819 | +0.41(+1.27%) |
Aug 27, 2008 | 32.52 | 32.98 | 32.16 | 32.61 | 2,358,725 | +0.32(+0.99%) |
Aug 26, 2008 | 32.97 | 33.03 | 32.16 | 32.29 | 3,571,665 | -0.66(-1.99%) |
Aug 25, 2008 | 32.77 | 33.09 | 32.65 | 32.94 | 3,246,676 | -0.17(-0.52%) |
Aug 22, 2008 | 32.74 | 33.32 | 32.52 | 33.12 | 2,062,737 | +1.00(+3.12%) |
Aug 21, 2008 | 32.16 | 32.44 | 31.67 | 32.11 | 1,899,432 | -0.32(-0.99%) |
Aug 20, 2008 | 32.40 | 33.16 | 32.06 | 32.43 | 2,228,398 | +0.16(+0.48%) |
Aug 19, 2008 | 32.30 | 32.47 | 31.75 | 32.28 | 2,678,600 | -0.22(-0.69%) |
Aug 18, 2008 | 33.34 | 33.69 | 32.09 | 32.50 | 2,936,997 | -0.80(-2.41%) |
Aug 15, 2008 | 33.43 | 33.57 | 32.91 | 33.31 | 2,778,506 | +0.04(+0.13%) |
Aug 14, 2008 | 33.82 | 33.82 | 32.81 | 33.26 | 3,422,387 | +0.01(+0.03%) |
Aug 13, 2008 | 34.76 | 34.95 | 32.86 | 33.25 | 6,491,679 | -0.94(-2.76%) |
Aug 12, 2008 | 33.85 | 34.79 | 33.85 | 34.20 | 4,515,053 | -0.06(-0.18%) |
Aug 11, 2008 | 32.09 | 34.55 | 31.95 | 34.26 | 6,356,953 | +2.20(+6.85%) |
Aug 08, 2008 | 30.71 | 32.44 | 30.62 | 32.06 | 4,832,300 | +1.13(+3.66%) |
Aug 07, 2008 | 30.75 | 31.74 | 30.41 | 30.93 | 4,649,320 | -0.25(-0.80%) |
Aug 06, 2008 | 29.71 | 31.18 | 29.46 | 31.18 | 5,197,329 | +1.76(+5.97%) |
Aug 05, 2008 | 28.67 | 29.42 | 28.67 | 29.42 | 2,807,939 | +0.93(+3.25%) |
Aug 04, 2008 | 28.74 | 29.04 | 28.32 | 28.50 | 2,827,216 | +0.31(+1.10%) |
Aug 01, 2008 | 28.40 | 28.56 | 27.63 | 28.19 | 4,747,127 | -0.25(-0.88%) |
Jul 31, 2008 | 29.01 | 29.71 | 28.35 | 28.44 | 6,243,067 | -1.05(-3.58%) |
Jul 30, 2008 | 28.10 | 30.24 | 27.95 | 29.49 | 9,014,767 | +2.18(+7.98%) |
Jul 29, 2008 | 27.31 | 27.47 | 26.24 | 27.31 | 5,261,656 | +0.73(+2.77%) |
Jul 28, 2008 | 26.75 | 27.49 | 26.20 | 26.58 | 2,971,222 | -0.49(-1.82%) |
Jul 25, 2008 | 27.19 | 27.27 | 26.61 | 27.07 | 2,964,205 | -0.12(-0.44%) |
Jul 24, 2008 | 28.73 | 28.78 | 27.06 | 27.19 | 3,224,197 | -1.35(-4.73%) |
Jul 23, 2008 | 28.17 | 29.18 | 27.86 | 28.54 | 3,550,720 | +0.53(+1.88%) |
Jul 22, 2008 | 28.98 | 29.10 | 27.67 | 28.01 | 4,564,333 | -1.77(-5.95%) |
Jul 21, 2008 | 29.10 | 30.32 | 29.05 | 29.79 | 4,092,986 | +1.02(+3.55%) |
Jul 18, 2008 | 28.77 | 29.17 | 28.08 | 28.77 | 2,363,824 | -0.39(-1.33%) |
Jul 17, 2008 | 29.05 | 29.32 | 28.31 | 29.16 | 2,576,833 | +0.24(+0.84%) |
Jul 16, 2008 | 27.72 | 29.27 | 27.42 | 28.91 | 3,882,962 | +1.09(+3.92%) |
Jul 15, 2008 | 27.67 | 28.30 | 27.09 | 27.82 | 5,662,524 | +0.12(+0.44%) |
Jul 14, 2008 | 28.23 | 28.58 | 27.34 | 27.70 | 2,961,006 | -0.40(-1.42%) |
Jul 11, 2008 | 28.59 | 28.65 | 27.26 | 28.10 | 4,875,591 | -1.37(-4.64%) |
Jul 10, 2008 | 29.18 | 29.68 | 28.47 | 29.47 | 4,000,176 | +0.29(+0.98%) |
Jul 09, 2008 | 30.10 | 31.08 | 29.01 | 29.18 | 4,368,176 | -1.14(-3.76%) |
Jul 08, 2008 | 30.34 | 30.69 | 29.61 | 30.32 | 4,935,457 | -0.16(-0.51%) |
Jul 07, 2008 | 30.70 | 31.34 | 29.63 | 30.48 | 4,404,635 | -0.09(-0.28%) |
Jul 04, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | +0.00(+0.00%) |
Jul 03, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | -0.96(-3.04%) |
Jul 02, 2008 | 32.49 | 32.83 | 31.38 | 31.53 | 3,807,028 | -1.22(-3.72%) |
Jul 01, 2008 | 31.75 | 32.86 | 31.70 | 32.74 | 4,804,064 | +1.49(+4.76%) |
Jun 30, 2008 | 31.92 | 32.49 | 31.21 | 31.26 | 3,329,928 | -0.84(-2.61%) |
Jun 27, 2008 | 31.46 | 32.25 | 31.46 | 32.10 | 3,663,568 | +0.48(+1.50%) |
Jun 26, 2008 | 33.18 | 33.25 | 31.47 | 31.62 | 3,849,087 | -2.01(-5.99%) |
Jun 25, 2008 | 33.38 | 34.14 | 33.38 | 33.64 | 3,670,074 | +0.32(+0.96%) |
Jun 24, 2008 | 32.57 | 33.89 | 32.51 | 33.32 | 9,199,426 | +2.16(+6.94%) |
Jun 23, 2008 | 31.90 | 32.17 | 31.11 | 31.15 | 2,294,566 | -0.57(-1.80%) |
Jun 20, 2008 | 31.98 | 32.31 | 31.33 | 31.72 | 3,456,024 | -0.63(-1.95%) |
Jun 19, 2008 | 31.73 | 32.72 | 31.64 | 32.36 | 3,274,324 | +0.54(+1.71%) |
Jun 18, 2008 | 32.76 | 32.76 | 31.71 | 31.81 | 2,299,164 | -0.82(-2.52%) |
Jun 17, 2008 | 33.18 | 33.32 | 32.57 | 32.63 | 4,292,366 | -0.41(-1.23%) |
Jun 16, 2008 | 31.57 | 33.22 | 31.57 | 33.04 | 4,778,899 | +1.04(+3.24%) |
Jun 13, 2008 | 31.91 | 32.63 | 31.72 | 32.00 | 2,356,859 | +0.37(+1.18%) |
Jun 12, 2008 | 31.81 | 32.18 | 31.42 | 31.63 | 3,184,609 | +0.08(+0.25%) |
Jun 11, 2008 | 31.72 | 32.06 | 31.13 | 31.55 | 6,799,538 | -0.31(-0.98%) |
Jun 10, 2008 | 31.98 | 32.64 | 31.69 | 31.86 | 4,898,431 | -1.17(-3.53%) |
Jun 09, 2008 | 33.51 | 33.60 | 32.47 | 33.03 | 4,396,313 | -0.45(-1.34%) |
Jun 06, 2008 | 33.97 | 34.28 | 33.48 | 33.48 | 3,545,133 | -0.73(-2.12%) |
Jun 05, 2008 | 34.33 | 35.15 | 33.89 | 34.21 | 3,112,840 | -0.10(-0.30%) |
Jun 04, 2008 | 34.72 | 35.04 | 34.15 | 34.31 | 3,421,261 | +0.05(+0.15%) |
Jun 03, 2008 | 35.10 | 35.23 | 34.01 | 34.26 | 4,750,266 | -0.77(-2.20%) |
Jun 02, 2008 | 35.10 | 35.52 | 34.47 | 35.03 | 3,000,491 | -0.16(-0.47%) |
May 30, 2008 | 35.02 | 35.36 | 34.51 | 35.19 | 3,203,710 | +0.33(+0.94%) |
May 29, 2008 | 34.98 | 35.39 | 34.70 | 34.86 | 2,887,470 | -0.03(-0.07%) |
May 28, 2008 | 35.09 | 35.09 | 34.34 | 34.89 | 3,714,899 | -0.16(-0.47%) |
May 27, 2008 | 33.99 | 35.11 | 33.80 | 35.05 | 7,875,311 | +2.15(+6.54%) |
May 26, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | +0.00(+0.00%) |
May 23, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | -1.13(-3.33%) |
May 22, 2008 | 34.12 | 34.88 | 33.98 | 34.03 | 3,672,840 | -0.14(-0.40%) |
May 21, 2008 | 34.51 | 35.17 | 34.10 | 34.17 | 4,227,059 | -0.41(-1.20%) |
May 20, 2008 | 35.48 | 35.87 | 34.33 | 34.59 | 4,497,237 | -0.93(-2.63%) |
May 19, 2008 | 36.15 | 36.63 | 35.48 | 35.52 | 4,431,661 | -0.72(-1.98%) |
May 16, 2008 | 36.38 | 36.42 | 35.63 | 36.24 | 3,098,295 | +0.03(+0.10%) |
May 15, 2008 | 36.23 | 36.24 | 35.17 | 36.20 | 3,910,702 | +0.11(+0.31%) |
May 14, 2008 | 34.92 | 36.57 | 34.74 | 36.09 | 5,622,415 | +1.48(+4.27%) |
May 13, 2008 | 34.82 | 35.08 | 34.40 | 34.61 | 3,295,116 | -0.27(-0.77%) |
May 12, 2008 | 34.34 | 34.88 | 33.72 | 34.88 | 4,169,864 | +0.22(+0.62%) |
May 09, 2008 | 34.22 | 34.94 | 34.05 | 34.66 | 2,253,157 | -0.02(-0.05%) |
May 08, 2008 | 34.72 | 34.99 | 34.00 | 34.68 | 3,940,833 | -0.14(-0.40%) |
May 07, 2008 | 35.67 | 35.94 | 34.66 | 34.82 | 2,797,845 | -1.05(-2.94%) |
May 06, 2008 | 35.62 | 36.04 | 35.06 | 35.87 | 3,751,177 | -0.02(-0.05%) |
May 05, 2008 | 37.40 | 37.40 | 35.68 | 35.89 | 3,120,504 | -1.07(-2.90%) |
May 02, 2008 | 37.36 | 37.79 | 36.58 | 36.96 | 2,527,383 | +0.05(+0.14%) |
May 01, 2008 | 35.45 | 37.21 | 35.28 | 36.91 | 3,368,886 | +1.60(+4.53%) |
Apr 30, 2008 | 36.13 | 36.21 | 35.22 | 35.31 | 3,155,926 | -0.62(-1.73%) |
Apr 29, 2008 | 36.35 | 36.71 | 35.77 | 35.94 | 2,097,986 | -0.56(-1.54%) |
Apr 28, 2008 | 36.56 | 36.73 | 36.14 | 36.50 | 2,790,645 | -0.36(-0.99%) |
Apr 25, 2008 | 37.53 | 38.16 | 36.18 | 36.86 | 3,294,589 | -0.52(-1.39%) |
Apr 24, 2008 | 34.42 | 38.04 | 34.37 | 37.38 | 9,199,679 | +1.82(+5.11%) |
Apr 23, 2008 | 35.30 | 36.35 | 34.97 | 35.56 | 4,534,938 | +0.53(+1.51%) |
Apr 22, 2008 | 35.97 | 36.25 | 34.32 | 35.04 | 4,504,412 | -1.82(-4.93%) |
Apr 21, 2008 | 36.77 | 37.13 | 36.33 | 36.85 | 2,590,295 | -0.20(-0.54%) |
Apr 18, 2008 | 37.76 | 37.76 | 36.28 | 37.05 | 6,087,882 | -0.11(-0.30%) |
Apr 17, 2008 | 37.54 | 37.76 | 36.32 | 37.16 | 3,178,261 | +0.02(+0.05%) |
Apr 16, 2008 | 35.37 | 37.41 | 35.31 | 37.15 | 4,166,020 | +2.20(+6.28%) |
Apr 15, 2008 | 35.63 | 35.63 | 34.64 | 34.95 | 3,765,383 | -0.57(-1.61%) |
Apr 14, 2008 | 35.36 | 35.96 | 34.92 | 35.52 | 2,810,013 | +0.07(+0.20%) |
Apr 11, 2008 | 35.50 | 37.46 | 35.27 | 35.45 | 3,593,580 | -2.20(-5.86%) |
Apr 10, 2008 | 36.39 | 37.76 | 35.98 | 37.66 | 3,866,487 | +1.36(+3.74%) |
Apr 09, 2008 | 36.74 | 36.74 | 35.68 | 36.30 | 4,018,806 | -0.03(-0.07%) |
Apr 08, 2008 | 37.30 | 37.35 | 36.13 | 36.32 | 6,097,191 | -1.76(-4.61%) |
Apr 07, 2008 | 38.15 | 38.68 | 37.83 | 38.08 | 4,374,630 | +0.24(+0.64%) |
Apr 04, 2008 | 37.53 | 38.34 | 36.97 | 37.84 | 4,993,326 | +0.40(+1.06%) |
Apr 03, 2008 | 35.14 | 37.62 | 34.62 | 37.44 | 5,285,514 | +2.05(+5.79%) |
Apr 02, 2008 | 34.53 | 35.43 | 34.53 | 35.39 | 3,032,651 | +0.80(+2.33%) |
Apr 01, 2008 | 33.77 | 35.11 | 33.77 | 34.59 | 4,301,659 | +1.54(+4.66%) |
Mar 31, 2008 | 32.47 | 33.30 | 32.47 | 33.05 | 2,021,440 | +0.42(+1.30%) |
Mar 28, 2008 | 32.61 | 33.38 | 32.51 | 32.62 | 2,396,869 | +0.12(+0.37%) |
Mar 27, 2008 | 32.88 | 33.21 | 32.46 | 32.50 | 2,829,636 | -0.16(-0.48%) |
Mar 26, 2008 | 32.80 | 33.00 | 32.04 | 32.66 | 2,348,635 | -0.41(-1.25%) |
Mar 25, 2008 | 32.81 | 33.35 | 32.61 | 33.07 | 1,503,063 | +0.14(+0.42%) |
Mar 24, 2008 | 32.15 | 33.26 | 31.95 | 32.93 | 4,325,548 | +1.03(+3.22%) |
Mar 21, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.00(+0.00%) |
Mar 20, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.08(+0.24%) |
Mar 19, 2008 | 33.89 | 33.90 | 31.80 | 31.83 | 3,569,177 | -1.70(-5.08%) |
Mar 18, 2008 | 33.03 | 33.70 | 32.61 | 33.53 | 3,913,497 | +1.10(+3.39%) |
Mar 17, 2008 | 32.81 | 33.38 | 31.79 | 32.43 | 3,619,643 | -0.89(-2.67%) |
Mar 14, 2008 | 35.17 | 35.32 | 33.21 | 33.32 | 3,023,822 | -1.66(-4.75%) |
Mar 13, 2008 | 32.97 | 35.02 | 32.50 | 34.98 | 4,107,231 | +1.67(+5.01%) |
Mar 12, 2008 | 33.76 | 33.87 | 32.77 | 33.32 | 3,583,289 | -0.41(-1.21%) |
Mar 11, 2008 | 33.07 | 33.81 | 32.74 | 33.72 | 2,716,217 | +1.39(+4.31%) |
Mar 10, 2008 | 33.21 | 33.32 | 32.30 | 32.33 | 1,825,093 | -0.84(-2.53%) |
Mar 07, 2008 | 32.63 | 33.87 | 32.45 | 33.17 | 3,758,557 | +0.41(+1.27%) |
Mar 06, 2008 | 34.23 | 34.57 | 32.64 | 32.75 | 3,003,969 | -1.56(-4.54%) |
Mar 05, 2008 | 34.53 | 35.23 | 33.93 | 34.31 | 3,042,120 | -0.21(-0.60%) |
Mar 04, 2008 | 34.08 | 34.54 | 33.30 | 34.52 | 2,746,047 | -0.04(-0.12%) |
Mar 03, 2008 | 34.63 | 35.09 | 34.15 | 34.56 | 2,587,555 | -0.23(-0.67%) |
Feb 29, 2008 | 36.25 | 36.58 | 34.66 | 34.79 | 3,497,646 | -1.85(-5.05%) |
Feb 28, 2008 | 36.77 | 36.96 | 35.85 | 36.64 | 4,417,134 | -0.46(-1.24%) |
Feb 27, 2008 | 36.64 | 37.24 | 36.13 | 37.10 | 3,438,351 | +0.88(+2.43%) |
Feb 26, 2008 | 35.13 | 36.77 | 34.66 | 36.22 | 4,291,592 | +0.93(+2.62%) |
Feb 25, 2008 | 34.85 | 35.67 | 34.41 | 35.30 | 2,535,474 | +0.44(+1.27%) |
Feb 22, 2008 | 34.61 | 34.97 | 34.08 | 34.85 | 1,775,811 | +0.32(+0.93%) |
Feb 21, 2008 | 34.74 | 36.05 | 34.43 | 34.53 | 3,126,488 | -0.03(-0.10%) |
Feb 20, 2008 | 33.20 | 34.97 | 33.19 | 34.57 | 3,600,072 | +1.07(+3.20%) |
Feb 19, 2008 | 34.27 | 34.37 | 33.29 | 33.50 | 3,044,267 | +0.42(+1.28%) |
Feb 18, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | +0.00(+0.00%) |
Feb 15, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | -0.46(-1.37%) |
Feb 14, 2008 | 34.33 | 34.40 | 33.38 | 33.53 | 2,732,788 | -0.71(-2.07%) |
Feb 13, 2008 | 33.63 | 34.47 | 33.39 | 34.24 | 4,889,007 | +1.48(+4.51%) |
Feb 12, 2008 | 34.33 | 34.43 | 32.66 | 32.76 | 3,726,863 | -1.41(-4.12%) |
Feb 11, 2008 | 33.39 | 34.53 | 33.31 | 34.17 | 2,847,657 | +0.86(+2.60%) |
Feb 08, 2008 | 32.67 | 33.48 | 32.49 | 33.31 | 2,928,334 | +0.26(+0.78%) |
Feb 07, 2008 | 32.67 | 33.58 | 31.87 | 33.05 | 2,812,433 | +0.22(+0.69%) |
Feb 06, 2008 | 33.57 | 34.17 | 32.77 | 32.82 | 3,914,763 | -0.62(-1.86%) |
Feb 05, 2008 | 33.79 | 34.22 | 33.30 | 33.45 | 2,776,071 | -0.99(-2.89%) |
Feb 04, 2008 | 34.89 | 35.59 | 34.33 | 34.44 | 2,043,008 | -0.76(-2.16%) |
Feb 01, 2008 | 33.31 | 35.32 | 33.31 | 35.20 | 3,921,744 | +2.01(+6.04%) |
Jan 31, 2008 | 33.19 | 34.09 | 32.84 | 33.19 | 3,822,625 | -0.52(-1.54%) |
Jan 30, 2008 | 34.67 | 34.84 | 33.51 | 33.71 | 3,627,490 | -1.01(-2.91%) |
Jan 29, 2008 | 34.72 | 34.84 | 33.14 | 34.72 | 2,252,545 | +0.31(+0.90%) |
Jan 28, 2008 | 34.15 | 34.52 | 33.67 | 34.41 | 2,891,577 | +0.38(+1.12%) |
Jan 25, 2008 | 36.96 | 37.60 | 34.01 | 34.03 | 5,385,703 | -1.48(-4.16%) |
Jan 24, 2008 | 35.01 | 36.70 | 34.90 | 35.51 | 4,201,006 | +0.50(+1.43%) |
Jan 23, 2008 | 33.41 | 35.17 | 32.47 | 35.01 | 4,721,537 | +0.44(+1.28%) |
Jan 22, 2008 | 34.61 | 35.62 | 33.99 | 34.57 | 3,938,612 | -1.39(-3.87%) |
Jan 21, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +0.00(+0.00%) |
Jan 18, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +1.62(+4.71%) |
Jan 17, 2008 | 35.22 | 36.06 | 34.30 | 34.34 | 4,106,649 | -0.82(-2.34%) |
Jan 16, 2008 | 32.96 | 36.04 | 32.54 | 35.17 | 6,525,342 | +2.14(+6.47%) |
Jan 15, 2008 | 34.25 | 34.30 | 32.79 | 33.03 | 3,504,453 | -1.15(-3.36%) |
Jan 14, 2008 | 33.06 | 34.52 | 33.06 | 34.18 | 2,744,124 | +1.38(+4.22%) |
Jan 11, 2008 | 33.24 | 33.64 | 32.45 | 32.80 | 2,651,552 | -0.78(-2.32%) |
Jan 10, 2008 | 33.15 | 33.95 | 32.78 | 33.57 | 2,596,938 | -0.04(-0.13%) |
Jan 09, 2008 | 33.23 | 33.68 | 32.16 | 33.62 | 4,519,890 | +0.49(+1.49%) |
Jan 08, 2008 | 34.63 | 35.94 | 33.13 | 33.13 | 4,304,732 | -1.70(-4.89%) |
Jan 07, 2008 | 34.95 | 35.52 | 34.42 | 34.83 | 4,637,002 | +0.22(+0.65%) |
Jan 04, 2008 | 35.69 | 35.73 | 34.13 | 34.60 | 3,216,546 | -1.51(-4.19%) |
Jan 03, 2008 | 36.80 | 36.97 | 35.81 | 36.12 | 3,422,651 | -0.74(-2.02%) |
Jan 02, 2008 | 37.15 | 37.87 | 36.36 | 36.86 | 2,675,978 | -0.52(-1.39%) |
Jan 01, 2008 | 37.29 | 38.12 | 37.27 | 37.38 | 1,242,727 | +0.00(+0.00%) |
Dec 31, 2007 | 37.29 | 38.12 | 37.27 | 37.38 | 1,242,727 | -0.26(-0.69%) |
Dec 28, 2007 | 38.43 | 38.43 | 37.27 | 37.64 | 1,343,978 | -0.32(-0.84%) |
Dec 27, 2007 | 38.81 | 38.88 | 37.73 | 37.96 | 1,187,350 | -0.64(-1.66%) |
Dec 26, 2007 | 38.81 | 39.11 | 38.26 | 38.60 | 1,107,567 | -0.20(-0.51%) |
Dec 24, 2007 | 38.68 | 39.94 | 38.35 | 38.80 | 1,154,905 | +0.39(+1.01%) |
Dec 21, 2007 | 38.56 | 38.65 | 37.93 | 38.41 | 3,028,116 | +0.59(+1.55%) |
Dec 20, 2007 | 37.23 | 37.82 | 36.90 | 37.82 | 2,122,211 | +0.72(+1.93%) |
Dec 19, 2007 | 38.10 | 38.34 | 37.10 | 37.10 | 2,348,207 | -1.11(-2.90%) |
Dec 18, 2007 | 38.47 | 38.62 | 37.85 | 38.21 | 1,592,706 | +0.02(+0.05%) |
Dec 17, 2007 | 38.30 | 39.14 | 38.19 | 38.19 | 2,069,306 | -0.07(-0.18%) |
Dec 14, 2007 | 38.20 | 38.68 | 37.95 | 38.26 | 1,670,675 | -0.27(-0.70%) |
Dec 13, 2007 | 38.80 | 39.04 | 37.93 | 38.53 | 1,943,120 | -0.53(-1.35%) |
Dec 12, 2007 | 39.72 | 39.75 | 38.56 | 39.06 | 2,608,408 | +0.03(+0.09%) |
Dec 11, 2007 | 41.25 | 41.29 | 38.92 | 39.02 | 3,897,768 | -2.14(-5.21%) |
Dec 10, 2007 | 41.23 | 41.42 | 40.77 | 41.17 | 1,889,472 | +0.35(+0.87%) |
Dec 07, 2007 | 41.11 | 41.46 | 40.67 | 40.81 | 1,966,127 | -0.31(-0.76%) |
Dec 06, 2007 | 39.43 | 41.32 | 39.15 | 41.12 | 3,432,871 | +1.71(+4.34%) |
Dec 05, 2007 | 39.48 | 40.03 | 39.07 | 39.41 | 2,659,330 | +0.22(+0.57%) |
Dec 04, 2007 | 38.83 | 39.46 | 38.74 | 39.19 | 2,066,718 | -0.32(-0.81%) |