Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.17 | 21.84 | 21.07 | 21.81 | 2,154,465 | +0.68(+3.20%) |
Nov 26, 2008 | 18.59 | 21.18 | 17.85 | 21.13 | 5,483,078 | +1.99(+10.39%) |
Nov 25, 2008 | 19.92 | 20.36 | 18.20 | 19.14 | 4,845,304 | -0.26(-1.35%) |
Nov 24, 2008 | 17.68 | 19.64 | 17.40 | 19.40 | 8,818,694 | +1.67(+9.42%) |
Nov 21, 2008 | 17.14 | 17.85 | 15.46 | 17.73 | 13,264,878 | +1.71(+10.70%) |
Nov 20, 2008 | 15.93 | 18.08 | 15.84 | 16.02 | 12,726,741 | -0.81(-4.81%) |
Nov 19, 2008 | 18.50 | 18.61 | 16.71 | 16.83 | 9,717,607 | -1.80(-9.68%) |
Nov 18, 2008 | 18.69 | 19.17 | 17.66 | 18.63 | 7,781,736 | +0.17(+0.93%) |
Nov 17, 2008 | 19.71 | 20.12 | 18.46 | 18.46 | 6,884,627 | -1.63(-8.09%) |
Nov 14, 2008 | 20.28 | 21.69 | 19.95 | 20.08 | 4,271,208 | -0.69(-3.31%) |
Nov 13, 2008 | 20.52 | 20.82 | 18.22 | 20.77 | 11,462,934 | +0.46(+2.26%) |
Nov 12, 2008 | 20.78 | 21.39 | 20.31 | 20.31 | 4,165,372 | -0.76(-3.60%) |
Nov 11, 2008 | 22.27 | 22.27 | 20.72 | 21.07 | 4,844,137 | -1.46(-6.48%) |
Nov 10, 2008 | 23.29 | 23.74 | 22.21 | 22.53 | 4,253,133 | -0.62(-2.70%) |
Nov 07, 2008 | 23.02 | 23.94 | 22.33 | 23.16 | 3,544,304 | +0.66(+2.95%) |
Nov 06, 2008 | 24.70 | 24.70 | 22.23 | 22.49 | 6,592,587 | -1.73(-7.13%) |
Nov 05, 2008 | 26.39 | 26.99 | 23.77 | 24.22 | 5,180,187 | -2.54(-9.48%) |
Nov 04, 2008 | 25.62 | 26.77 | 24.97 | 26.76 | 5,605,638 | +1.75(+7.01%) |
Nov 03, 2008 | 25.27 | 25.68 | 24.68 | 25.00 | 6,481,252 | -0.20(-0.78%) |
Oct 31, 2008 | 24.52 | 25.49 | 23.63 | 25.20 | 5,829,764 | +0.50(+2.01%) |
Oct 30, 2008 | 25.30 | 25.49 | 23.82 | 24.71 | 6,363,505 | +0.76(+3.20%) |
Oct 29, 2008 | 23.30 | 25.15 | 22.65 | 23.94 | 7,452,889 | +0.52(+2.20%) |
Oct 28, 2008 | 21.04 | 23.46 | 19.92 | 23.42 | 10,671,234 | +3.03(+14.84%) |
Oct 27, 2008 | 19.71 | 21.47 | 19.70 | 20.40 | 7,658,163 | +0.34(+1.68%) |
Oct 24, 2008 | 17.60 | 20.91 | 16.98 | 20.06 | 11,483,309 | +0.33(+1.65%) |
Oct 23, 2008 | 20.59 | 21.81 | 17.53 | 19.73 | 10,873,223 | -1.14(-5.47%) |
Oct 22, 2008 | 22.32 | 22.83 | 20.33 | 20.87 | 11,218,971 | -2.59(-11.05%) |
Oct 21, 2008 | 24.95 | 25.34 | 23.14 | 23.47 | 6,646,375 | -2.11(-8.25%) |
Oct 20, 2008 | 25.50 | 26.22 | 24.63 | 25.58 | 4,921,679 | +0.42(+1.67%) |
Oct 17, 2008 | 24.35 | 26.72 | 24.30 | 25.16 | 5,015,755 | -0.34(-1.35%) |
Oct 16, 2008 | 23.73 | 25.78 | 21.87 | 25.50 | 8,097,028 | +2.08(+8.87%) |
Oct 15, 2008 | 27.31 | 27.68 | 23.26 | 23.42 | 7,567,185 | -4.32(-15.58%) |
Oct 14, 2008 | 29.38 | 30.08 | 26.53 | 27.75 | 7,640,981 | -0.43(-1.52%) |
Oct 13, 2008 | 27.30 | 28.61 | 25.88 | 28.17 | 6,304,996 | +2.68(+10.53%) |
Oct 10, 2008 | 23.74 | 26.05 | 22.47 | 25.49 | 12,146,682 | -0.01(-0.03%) |
Oct 09, 2008 | 30.30 | 30.30 | 24.59 | 25.50 | 9,364,256 | -3.86(-13.14%) |
Oct 08, 2008 | 28.68 | 32.60 | 28.05 | 29.35 | 3,953,413 | -0.59(-1.98%) |
Oct 07, 2008 | 33.18 | 33.46 | 29.51 | 29.94 | 3,965,850 | -3.31(-9.97%) |
Oct 06, 2008 | 31.53 | 33.62 | 28.47 | 33.26 | 4,313,405 | +1.47(+4.61%) |
Oct 03, 2008 | 34.57 | 36.01 | 31.74 | 31.79 | 3,099,066 | -0.66(-2.04%) |
Oct 02, 2008 | 35.42 | 36.97 | 32.04 | 32.46 | 3,337,420 | -2.94(-8.32%) |
Oct 01, 2008 | 34.22 | 36.01 | 33.51 | 35.40 | 2,457,718 | +1.17(+3.41%) |
Sep 30, 2008 | 33.14 | 36.97 | 32.19 | 34.23 | 3,506,457 | +2.36(+7.42%) |
Sep 29, 2008 | 38.82 | 38.88 | 31.87 | 31.87 | 5,423,413 | -6.97(-17.94%) |
Sep 26, 2008 | 35.98 | 39.02 | 35.71 | 38.84 | 2,807,454 | +1.87(+5.07%) |
Sep 25, 2008 | 38.24 | 38.31 | 36.52 | 36.96 | 2,921,210 | -0.45(-1.21%) |
Sep 24, 2008 | 36.18 | 38.21 | 35.72 | 37.41 | 2,347,579 | +1.88(+5.29%) |
Sep 23, 2008 | 36.20 | 36.97 | 35.38 | 35.53 | 3,495,979 | -1.38(-3.73%) |
Sep 22, 2008 | 40.74 | 41.43 | 35.74 | 36.91 | 5,180,874 | -4.53(-10.92%) |
Sep 19, 2008 | 43.50 | 44.74 | 30.44 | 41.44 | 9,551,971 | +3.67(+9.70%) |
Sep 18, 2008 | 34.64 | 38.49 | 31.72 | 37.77 | 14,092,603 | +3.69(+10.83%) |
Sep 17, 2008 | 36.33 | 36.34 | 33.20 | 34.08 | 11,825,825 | -3.07(-8.27%) |
Sep 16, 2008 | 33.57 | 37.50 | 33.41 | 37.15 | 12,412,731 | +2.75(+7.98%) |
Sep 15, 2008 | 35.18 | 36.25 | 34.28 | 34.41 | 9,811,902 | -2.21(-6.02%) |
Sep 12, 2008 | 37.39 | 37.39 | 36.25 | 36.61 | 5,554,706 | -0.41(-1.10%) |
Sep 11, 2008 | 35.85 | 37.10 | 35.32 | 37.02 | 7,741,140 | -0.04(-0.12%) |
Sep 10, 2008 | 37.03 | 38.06 | 35.85 | 37.06 | 5,294,274 | +0.04(+0.10%) |
Sep 09, 2008 | 39.01 | 39.51 | 36.88 | 37.03 | 6,335,447 | -2.43(-6.16%) |
Sep 08, 2008 | 38.88 | 40.79 | 38.10 | 39.45 | 7,709,828 | +2.26(+6.07%) |
Sep 05, 2008 | 36.27 | 37.27 | 35.22 | 37.20 | 5,195,376 | +0.82(+2.24%) |
Sep 04, 2008 | 37.64 | 38.17 | 36.36 | 36.38 | 3,754,355 | -1.78(-4.68%) |
Sep 03, 2008 | 38.00 | 38.26 | 37.28 | 38.17 | 2,566,480 | +0.38(+0.99%) |
Sep 02, 2008 | 39.00 | 39.18 | 37.24 | 37.79 | 4,903,152 | -0.04(-0.12%) |
Aug 29, 2008 | 37.92 | 38.13 | 37.29 | 37.84 | 3,358,649 | -0.41(-1.07%) |
Aug 28, 2008 | 36.29 | 38.24 | 36.29 | 38.24 | 2,846,520 | +1.40(+3.81%) |
Aug 27, 2008 | 36.03 | 37.08 | 35.96 | 36.84 | 2,574,817 | +0.43(+1.19%) |
Aug 26, 2008 | 36.39 | 36.51 | 35.78 | 36.41 | 2,702,126 | +0.05(+0.14%) |
Aug 25, 2008 | 37.53 | 37.53 | 36.11 | 36.36 | 3,208,678 | -1.24(-3.29%) |
Aug 22, 2008 | 37.66 | 38.08 | 36.88 | 37.59 | 3,786,194 | +0.47(+1.25%) |
Aug 21, 2008 | 36.48 | 37.46 | 36.29 | 37.13 | 3,045,435 | +0.11(+0.31%) |
Aug 20, 2008 | 36.13 | 37.43 | 35.69 | 37.01 | 3,526,308 | +0.67(+1.84%) |
Aug 19, 2008 | 36.60 | 36.96 | 35.60 | 36.34 | 4,306,507 | -0.98(-2.63%) |
Aug 18, 2008 | 38.67 | 38.75 | 37.03 | 37.33 | 4,097,999 | -1.11(-2.89%) |
Aug 15, 2008 | 38.50 | 39.33 | 38.20 | 38.43 | 4,180,931 | -0.08(-0.20%) |
Aug 14, 2008 | 36.68 | 38.69 | 36.66 | 38.51 | 2,937,672 | +1.45(+3.92%) |
Aug 13, 2008 | 37.81 | 37.81 | 36.40 | 37.06 | 3,751,978 | -0.81(-2.14%) |
Aug 12, 2008 | 39.05 | 39.07 | 37.54 | 37.87 | 4,722,165 | -1.27(-3.26%) |
Aug 11, 2008 | 38.57 | 40.04 | 37.83 | 39.14 | 4,151,508 | +0.57(+1.49%) |
Aug 08, 2008 | 37.52 | 38.89 | 36.98 | 38.57 | 4,456,946 | +1.35(+3.63%) |
Aug 07, 2008 | 39.12 | 39.12 | 37.10 | 37.22 | 4,875,784 | -2.24(-5.69%) |
Aug 06, 2008 | 39.38 | 39.79 | 38.95 | 39.46 | 4,565,837 | -0.03(-0.06%) |
Aug 05, 2008 | 38.22 | 39.60 | 37.85 | 39.49 | 6,622,016 | +1.56(+4.10%) |
Aug 04, 2008 | 38.36 | 38.48 | 37.03 | 37.93 | 5,144,780 | -0.15(-0.40%) |
Aug 01, 2008 | 38.55 | 38.56 | 36.73 | 38.08 | 4,769,010 | -0.06(-0.17%) |
Jul 31, 2008 | 36.71 | 38.65 | 36.49 | 38.15 | 3,732,303 | -0.26(-0.68%) |
Jul 30, 2008 | 38.23 | 38.56 | 37.16 | 38.41 | 5,289,469 | +0.61(+1.62%) |
Jul 29, 2008 | 37.80 | 37.82 | 34.76 | 37.80 | 6,541,020 | +2.86(+8.19%) |
Jul 28, 2008 | 36.20 | 36.73 | 34.85 | 34.94 | 4,851,220 | -1.15(-3.20%) |
Jul 25, 2008 | 36.15 | 36.45 | 34.42 | 36.09 | 5,403,664 | +0.39(+1.09%) |
Jul 24, 2008 | 37.47 | 38.56 | 35.63 | 35.70 | 8,850,130 | -2.07(-5.47%) |
Jul 23, 2008 | 36.51 | 38.35 | 35.52 | 37.77 | 8,091,532 | +1.57(+4.33%) |
Jul 22, 2008 | 33.82 | 36.21 | 32.56 | 36.20 | 7,881,341 | +1.66(+4.80%) |
Jul 21, 2008 | 34.94 | 35.57 | 34.17 | 34.54 | 4,296,284 | -0.35(-1.00%) |
Jul 18, 2008 | 34.97 | 35.06 | 33.55 | 34.89 | 5,127,188 | +0.07(+0.20%) |
Jul 17, 2008 | 33.04 | 35.69 | 33.00 | 34.82 | 6,818,914 | +1.85(+5.63%) |
Jul 16, 2008 | 30.39 | 32.99 | 29.43 | 32.97 | 6,376,363 | +2.86(+9.51%) |
Jul 15, 2008 | 31.23 | 31.51 | 29.92 | 30.10 | 10,867,473 | -1.12(-3.57%) |
Jul 14, 2008 | 33.10 | 33.58 | 31.22 | 31.22 | 5,726,008 | -1.15(-3.54%) |
Jul 11, 2008 | 32.51 | 33.65 | 31.29 | 32.37 | 7,580,834 | -1.06(-3.18%) |
Jul 10, 2008 | 32.56 | 34.43 | 32.02 | 33.43 | 7,278,464 | +0.63(+1.92%) |
Jul 09, 2008 | 34.62 | 34.87 | 32.65 | 32.80 | 4,868,363 | -1.85(-5.35%) |
Jul 08, 2008 | 32.61 | 34.66 | 31.97 | 34.66 | 6,827,533 | +2.12(+6.50%) |
Jul 07, 2008 | 33.78 | 34.16 | 32.04 | 32.54 | 6,719,690 | -1.03(-3.08%) |
Jul 04, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | +0.00(+0.00%) |
Jul 03, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | -0.28(-0.83%) |
Jul 02, 2008 | 35.25 | 35.69 | 33.72 | 33.85 | 4,608,495 | -1.05(-3.00%) |
Jul 01, 2008 | 34.99 | 35.16 | 33.72 | 34.90 | 7,624,435 | -1.10(-3.05%) |
Jun 30, 2008 | 35.62 | 36.66 | 35.53 | 35.99 | 4,026,671 | -0.02(-0.05%) |
Jun 27, 2008 | 36.08 | 36.64 | 35.41 | 36.01 | 3,457,527 | -0.10(-0.28%) |
Jun 26, 2008 | 37.33 | 37.42 | 35.99 | 36.11 | 3,994,314 | -1.45(-3.87%) |
Jun 25, 2008 | 37.84 | 38.52 | 37.21 | 37.57 | 3,340,906 | +0.15(+0.41%) |
Jun 24, 2008 | 37.60 | 38.15 | 36.78 | 37.41 | 3,850,823 | -0.06(-0.15%) |
Jun 23, 2008 | 38.10 | 38.37 | 36.87 | 37.47 | 3,208,310 | -0.50(-1.31%) |
Jun 20, 2008 | 39.60 | 39.87 | 37.66 | 37.97 | 4,793,628 | -1.78(-4.47%) |
Jun 19, 2008 | 38.79 | 39.84 | 38.04 | 39.75 | 3,773,332 | +0.71(+1.83%) |
Jun 18, 2008 | 38.42 | 39.52 | 38.01 | 39.03 | 3,725,834 | +0.45(+1.17%) |
Jun 17, 2008 | 39.54 | 40.17 | 38.58 | 38.58 | 3,735,979 | -1.31(-3.29%) |
Jun 16, 2008 | 39.59 | 40.53 | 39.26 | 39.89 | 4,021,726 | -0.15(-0.38%) |
Jun 13, 2008 | 39.30 | 40.10 | 38.22 | 40.05 | 5,398,221 | +1.92(+5.05%) |
Jun 12, 2008 | 37.87 | 38.88 | 37.21 | 38.12 | 6,121,558 | +1.94(+5.36%) |
Jun 11, 2008 | 37.49 | 37.79 | 36.14 | 36.18 | 4,014,898 | -1.31(-3.49%) |
Jun 10, 2008 | 37.26 | 37.97 | 35.81 | 37.49 | 3,174,688 | +0.76(+2.08%) |
Jun 09, 2008 | 37.65 | 37.69 | 36.11 | 36.73 | 2,837,287 | -0.48(-1.29%) |
Jun 06, 2008 | 39.03 | 39.03 | 37.19 | 37.20 | 4,798,530 | -2.07(-5.26%) |
Jun 05, 2008 | 37.22 | 39.30 | 37.22 | 39.27 | 4,953,978 | +2.07(+5.57%) |
Jun 04, 2008 | 37.44 | 37.96 | 36.83 | 37.20 | 2,710,048 | -0.05(-0.14%) |
Jun 03, 2008 | 36.67 | 38.22 | 36.50 | 37.25 | 4,157,139 | +0.85(+2.35%) |
Jun 02, 2008 | 36.96 | 37.06 | 35.76 | 36.40 | 3,609,592 | -0.52(-1.42%) |
May 30, 2008 | 38.10 | 38.27 | 36.79 | 36.92 | 7,505,540 | -1.06(-2.80%) |
May 29, 2008 | 37.26 | 38.86 | 37.26 | 37.98 | 2,717,770 | +0.80(+2.16%) |
May 28, 2008 | 37.10 | 37.64 | 36.51 | 37.18 | 2,205,619 | -0.16(-0.43%) |
May 27, 2008 | 36.90 | 37.57 | 36.62 | 37.34 | 3,113,752 | +0.71(+1.95%) |
May 26, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | +0.00(+0.00%) |
May 23, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | -0.85(-2.26%) |
May 22, 2008 | 36.66 | 37.64 | 36.66 | 37.47 | 3,344,488 | +0.56(+1.52%) |
May 21, 2008 | 37.84 | 38.87 | 36.75 | 36.91 | 3,962,695 | -1.41(-3.68%) |
May 20, 2008 | 39.24 | 39.51 | 38.05 | 38.32 | 5,141,878 | -1.12(-2.83%) |
May 19, 2008 | 39.67 | 40.50 | 39.26 | 39.44 | 2,898,059 | -0.11(-0.29%) |
May 16, 2008 | 40.44 | 40.60 | 39.12 | 39.55 | 3,611,206 | -0.96(-2.38%) |
May 15, 2008 | 39.66 | 40.51 | 39.34 | 40.51 | 2,542,755 | +1.06(+2.70%) |
May 14, 2008 | 40.15 | 40.47 | 39.23 | 39.45 | 3,325,420 | -0.19(-0.48%) |
May 13, 2008 | 40.18 | 40.32 | 39.18 | 39.64 | 3,182,336 | -0.43(-1.08%) |
May 12, 2008 | 39.04 | 40.24 | 38.72 | 40.07 | 2,615,487 | +1.53(+3.97%) |
May 09, 2008 | 37.67 | 38.94 | 37.67 | 38.54 | 3,025,257 | +0.28(+0.73%) |
May 08, 2008 | 38.65 | 38.96 | 37.75 | 38.26 | 2,909,679 | -0.10(-0.27%) |
May 07, 2008 | 39.96 | 40.02 | 38.26 | 38.36 | 3,864,763 | -1.86(-4.63%) |
May 06, 2008 | 39.10 | 40.29 | 38.59 | 40.23 | 2,687,053 | +0.99(+2.53%) |
May 05, 2008 | 39.47 | 39.81 | 38.93 | 39.23 | 1,905,802 | -0.07(-0.18%) |
May 02, 2008 | 39.63 | 40.16 | 38.94 | 39.30 | 3,717,241 | -0.06(-0.16%) |
May 01, 2008 | 37.32 | 39.58 | 36.96 | 39.37 | 4,617,345 | +2.04(+5.46%) |
Apr 30, 2008 | 36.91 | 38.34 | 36.82 | 37.33 | 4,575,473 | -0.61(-1.61%) |
Apr 29, 2008 | 38.21 | 38.56 | 37.61 | 37.94 | 3,294,177 | -0.66(-1.72%) |
Apr 28, 2008 | 38.10 | 39.02 | 37.43 | 38.60 | 4,002,930 | +0.64(+1.68%) |
Apr 25, 2008 | 38.24 | 38.28 | 37.31 | 37.96 | 6,100,342 | -0.43(-1.13%) |
Apr 24, 2008 | 34.55 | 38.93 | 34.55 | 38.40 | 10,450,844 | +4.05(+11.80%) |
Apr 23, 2008 | 34.01 | 34.61 | 33.35 | 34.34 | 3,860,426 | +0.53(+1.56%) |
Apr 22, 2008 | 33.82 | 34.25 | 33.51 | 33.81 | 3,313,822 | -0.44(-1.28%) |
Apr 21, 2008 | 34.27 | 34.64 | 33.86 | 34.25 | 2,345,956 | -0.42(-1.21%) |
Apr 18, 2008 | 35.16 | 35.80 | 34.54 | 34.67 | 2,955,997 | +0.41(+1.21%) |
Apr 17, 2008 | 33.42 | 34.42 | 32.89 | 34.26 | 2,903,020 | +0.81(+2.42%) |
Apr 16, 2008 | 32.84 | 33.78 | 32.65 | 33.45 | 3,154,401 | +0.95(+2.92%) |
Apr 15, 2008 | 32.40 | 32.78 | 32.11 | 32.50 | 2,983,633 | +0.36(+1.13%) |
Apr 14, 2008 | 32.52 | 32.95 | 31.84 | 32.14 | 3,940,479 | -0.59(-1.79%) |
Apr 11, 2008 | 33.68 | 33.95 | 32.72 | 32.72 | 3,326,298 | -1.07(-3.17%) |
Apr 10, 2008 | 33.82 | 34.33 | 33.27 | 33.79 | 3,075,004 | +0.11(+0.34%) |
Apr 09, 2008 | 34.78 | 35.29 | 33.61 | 33.68 | 3,165,882 | -1.10(-3.15%) |
Apr 08, 2008 | 34.33 | 35.09 | 34.22 | 34.78 | 2,309,740 | -0.21(-0.60%) |
Apr 07, 2008 | 35.39 | 35.56 | 34.53 | 34.99 | 2,309,370 | +0.36(+1.03%) |
Apr 04, 2008 | 35.21 | 35.33 | 34.32 | 34.63 | 2,142,229 | -0.26(-0.75%) |
Apr 03, 2008 | 34.74 | 35.32 | 34.18 | 34.89 | 2,447,666 | -0.11(-0.31%) |
Apr 02, 2008 | 34.23 | 35.63 | 34.19 | 35.00 | 4,598,635 | +0.34(+0.97%) |
Apr 01, 2008 | 33.06 | 34.67 | 32.39 | 34.66 | 5,721,410 | +2.79(+8.76%) |
Mar 31, 2008 | 31.19 | 32.36 | 30.60 | 31.87 | 4,265,954 | +0.69(+2.23%) |
Mar 28, 2008 | 31.29 | 32.51 | 31.16 | 31.17 | 3,125,378 | -0.86(-2.69%) |
Mar 27, 2008 | 32.73 | 33.08 | 31.80 | 32.04 | 4,845,930 | -0.82(-2.50%) |
Mar 26, 2008 | 33.88 | 34.17 | 32.83 | 32.86 | 5,013,657 | -1.16(-3.41%) |
Mar 25, 2008 | 32.67 | 34.42 | 32.67 | 34.02 | 3,907,935 | +0.78(+2.34%) |
Mar 24, 2008 | 32.53 | 34.14 | 32.34 | 33.24 | 4,541,657 | +0.97(+3.00%) |
Mar 21, 2008 | 30.89 | 32.30 | 30.40 | 32.27 | 5,275,394 | +0.00(+0.00%) |
Mar 20, 2008 | 30.89 | 32.30 | 30.40 | 32.27 | 5,275,394 | +1.56(+5.09%) |
Mar 19, 2008 | 31.49 | 32.12 | 30.61 | 30.71 | 5,434,147 | -0.61(-1.93%) |
Mar 18, 2008 | 30.30 | 31.41 | 30.11 | 31.32 | 7,147,526 | +1.97(+6.71%) |
Mar 17, 2008 | 28.22 | 29.80 | 27.41 | 29.35 | 9,801,058 | -0.16(-0.54%) |
Mar 14, 2008 | 30.79 | 31.03 | 28.65 | 29.50 | 4,417,769 | -0.82(-2.69%) |
Mar 13, 2008 | 29.93 | 30.72 | 28.44 | 30.32 | 7,859,804 | -0.48(-1.55%) |
Mar 12, 2008 | 31.65 | 32.07 | 30.70 | 30.80 | 4,324,728 | -1.03(-3.22%) |
Mar 11, 2008 | 29.80 | 31.83 | 29.53 | 31.82 | 8,098,566 | +3.13(+10.91%) |
Mar 10, 2008 | 29.87 | 30.35 | 28.70 | 28.70 | 6,993,924 | -1.49(-4.92%) |
Mar 07, 2008 | 30.01 | 30.98 | 29.56 | 30.18 | 4,568,926 | -0.13(-0.42%) |
Mar 06, 2008 | 31.25 | 31.28 | 30.28 | 30.31 | 5,715,255 | -0.98(-3.12%) |
Mar 05, 2008 | 31.74 | 32.47 | 31.03 | 31.28 | 5,682,459 | -0.42(-1.33%) |
Mar 04, 2008 | 31.56 | 32.19 | 30.99 | 31.70 | 4,486,249 | -0.15(-0.48%) |
Mar 03, 2008 | 32.21 | 32.44 | 31.45 | 31.86 | 3,858,224 | -0.35(-1.09%) |
Feb 29, 2008 | 33.43 | 33.43 | 31.91 | 32.21 | 3,887,703 | -1.41(-4.19%) |
Feb 28, 2008 | 34.23 | 34.26 | 33.22 | 33.62 | 3,840,989 | -0.96(-2.77%) |
Feb 27, 2008 | 33.43 | 35.20 | 33.32 | 34.57 | 4,778,772 | +1.00(+2.98%) |
Feb 26, 2008 | 32.12 | 34.06 | 32.12 | 33.57 | 4,236,740 | +1.09(+3.36%) |
Feb 25, 2008 | 31.55 | 32.67 | 31.16 | 32.48 | 2,950,584 | +0.93(+2.95%) |
Feb 22, 2008 | 31.28 | 31.55 | 30.55 | 31.55 | 4,745,260 | +0.43(+1.39%) |
Feb 21, 2008 | 31.86 | 32.12 | 31.09 | 31.12 | 3,171,657 | -0.62(-1.95%) |
Feb 20, 2008 | 30.59 | 31.87 | 30.36 | 31.74 | 3,141,269 | +0.85(+2.74%) |
Feb 19, 2008 | 31.82 | 32.18 | 30.71 | 30.89 | 2,735,249 | -0.49(-1.56%) |
Feb 18, 2008 | 31.55 | 31.64 | 30.83 | 31.38 | 3,994,965 | +0.00(+0.00%) |
Feb 15, 2008 | 31.55 | 31.64 | 30.83 | 31.38 | 3,994,965 | -0.13(-0.40%) |
Feb 14, 2008 | 32.46 | 32.51 | 31.46 | 31.51 | 4,298,064 | -0.75(-2.31%) |
Feb 13, 2008 | 30.95 | 32.40 | 30.95 | 32.25 | 5,347,009 | +0.29(+0.92%) |
Feb 12, 2008 | 31.68 | 32.50 | 31.55 | 31.96 | 3,568,987 | +0.52(+1.64%) |
Feb 11, 2008 | 31.58 | 31.69 | 30.89 | 31.44 | 3,771,067 | -0.26(-0.80%) |
Feb 08, 2008 | 32.13 | 32.45 | 31.57 | 31.70 | 4,181,191 | -0.67(-2.07%) |
Feb 07, 2008 | 31.30 | 32.81 | 31.30 | 32.37 | 4,782,799 | +0.97(+3.09%) |
Feb 06, 2008 | 31.77 | 32.72 | 31.32 | 31.40 | 5,545,647 | -0.06(-0.20%) |
Feb 05, 2008 | 32.19 | 32.44 | 31.38 | 31.46 | 4,995,609 | -1.56(-4.73%) |
Feb 04, 2008 | 33.14 | 33.30 | 32.51 | 33.02 | 3,736,587 | -0.19(-0.58%) |
Feb 01, 2008 | 32.03 | 33.32 | 32.03 | 33.21 | 5,584,147 | +0.97(+3.00%) |
Jan 31, 2008 | 32.00 | 32.44 | 31.35 | 32.25 | 13,565,732 | -0.40(-1.21%) |
Jan 30, 2008 | 32.33 | 34.77 | 32.23 | 32.64 | 6,513,841 | -1.04(-3.08%) |
Jan 29, 2008 | 34.43 | 35.74 | 32.45 | 33.68 | 6,585,619 | +0.36(+1.07%) |
Jan 28, 2008 | 33.73 | 33.73 | 32.42 | 33.32 | 6,282,589 | +0.17(+0.52%) |
Jan 25, 2008 | 34.76 | 35.92 | 33.07 | 33.15 | 4,962,991 | -1.19(-3.47%) |
Jan 24, 2008 | 33.40 | 34.73 | 33.25 | 34.34 | 6,014,806 | +1.02(+3.06%) |
Jan 23, 2008 | 30.95 | 33.41 | 29.64 | 33.32 | 6,991,559 | +1.65(+5.21%) |
Jan 22, 2008 | 29.00 | 32.97 | 28.65 | 31.67 | 11,006,172 | +1.24(+4.08%) |
Jan 21, 2008 | 30.37 | 32.19 | 29.59 | 30.43 | 8,067,546 | +0.00(+0.00%) |
Jan 18, 2008 | 30.37 | 32.19 | 29.59 | 30.43 | 8,067,546 | +0.14(+0.46%) |
Jan 17, 2008 | 31.37 | 32.01 | 30.17 | 30.29 | 7,946,523 | -0.99(-3.18%) |
Jan 16, 2008 | 31.56 | 32.51 | 30.85 | 31.28 | 8,005,362 | -0.49(-1.54%) |
Jan 15, 2008 | 33.22 | 33.55 | 31.26 | 31.77 | 5,005,193 | -2.06(-6.09%) |
Jan 14, 2008 | 33.68 | 33.93 | 33.34 | 33.83 | 2,716,996 | +0.65(+1.96%) |
Jan 11, 2008 | 32.99 | 33.57 | 31.81 | 33.18 | 5,135,891 | -0.20(-0.59%) |
Jan 10, 2008 | 32.18 | 33.99 | 31.90 | 33.38 | 6,413,932 | +1.25(+3.89%) |
Jan 09, 2008 | 32.73 | 32.93 | 30.81 | 32.13 | 8,581,647 | -0.58(-1.77%) |
Jan 08, 2008 | 34.92 | 35.04 | 32.67 | 32.71 | 4,822,257 | -1.86(-5.38%) |
Jan 07, 2008 | 35.43 | 35.83 | 33.94 | 34.57 | 5,331,443 | -0.50(-1.44%) |
Jan 04, 2008 | 36.97 | 36.97 | 35.02 | 35.08 | 4,009,534 | -2.49(-6.63%) |
Jan 03, 2008 | 37.65 | 38.12 | 37.35 | 37.57 | 1,938,835 | +0.08(+0.22%) |
Jan 02, 2008 | 38.12 | 38.51 | 37.29 | 37.48 | 2,762,951 | -1.32(-3.40%) |
Jan 01, 2008 | 37.92 | 39.17 | 37.92 | 38.80 | 1,323,363 | +0.00(+0.00%) |
Dec 31, 2007 | 37.92 | 39.17 | 37.92 | 38.80 | 1,297,895 | +0.45(+1.16%) |
Dec 28, 2007 | 38.70 | 39.06 | 38.05 | 38.36 | 1,298,706 | -0.03(-0.08%) |
Dec 27, 2007 | 39.49 | 39.75 | 38.36 | 38.39 | 1,943,143 | -1.29(-3.26%) |
Dec 26, 2007 | 39.78 | 39.91 | 39.28 | 39.68 | 1,342,389 | -0.47(-1.17%) |
Dec 24, 2007 | 39.16 | 40.26 | 39.16 | 40.16 | 831,634 | +1.15(+2.96%) |
Dec 21, 2007 | 37.96 | 39.17 | 37.96 | 39.00 | 2,981,835 | +0.97(+2.55%) |
Dec 20, 2007 | 38.96 | 39.08 | 37.63 | 38.03 | 3,198,411 | -0.62(-1.60%) |
Dec 19, 2007 | 38.32 | 39.01 | 38.10 | 38.65 | 2,368,515 | +0.11(+0.28%) |
Dec 18, 2007 | 38.47 | 39.02 | 37.61 | 38.54 | 2,836,184 | -0.01(-0.03%) |
Dec 17, 2007 | 39.72 | 39.77 | 38.40 | 38.56 | 2,674,789 | -1.28(-3.22%) |
Dec 14, 2007 | 40.20 | 40.95 | 39.71 | 39.84 | 2,409,517 | -0.73(-1.81%) |
Dec 13, 2007 | 39.47 | 40.70 | 39.10 | 40.57 | 3,449,040 | +0.76(+1.91%) |
Dec 12, 2007 | 39.64 | 40.60 | 39.12 | 39.81 | 2,971,228 | +0.95(+2.44%) |
Dec 11, 2007 | 40.53 | 41.37 | 38.82 | 38.86 | 2,285,865 | -1.76(-4.33%) |
Dec 10, 2007 | 40.24 | 40.94 | 40.17 | 40.62 | 2,523,408 | +0.57(+1.43%) |
Dec 07, 2007 | 41.19 | 41.72 | 39.80 | 40.05 | 2,851,678 | -0.98(-2.38%) |
Dec 06, 2007 | 39.60 | 41.06 | 39.60 | 41.02 | 1,777,573 | +1.24(+3.12%) |
Dec 05, 2007 | 39.05 | 40.09 | 38.93 | 39.78 | 3,247,761 | +1.17(+3.02%) |
Dec 04, 2007 | 38.26 | 38.91 | 37.97 | 38.61 | 3,160,530 | +0.35(+0.92%) |