Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.58 | 29.96 | 28.57 | 29.74 | 6,990,342 | +0.50(+1.70%) |
Dec 30, 2008 | 29.26 | 29.58 | 28.86 | 29.24 | 7,532,510 | -0.50(-1.67%) |
Dec 29, 2008 | 29.06 | 30.05 | 28.66 | 29.74 | 9,601,972 | +1.35(+4.76%) |
Dec 26, 2008 | 27.39 | 28.64 | 26.88 | 28.39 | 3,786,492 | +1.13(+4.16%) |
Dec 24, 2008 | 26.93 | 27.62 | 26.48 | 27.25 | 2,266,218 | +0.04(+0.16%) |
Dec 23, 2008 | 26.95 | 27.73 | 26.33 | 27.21 | 6,800,943 | +0.35(+1.31%) |
Dec 22, 2008 | 27.99 | 28.68 | 26.30 | 26.86 | 7,490,571 | -0.99(-3.54%) |
Dec 19, 2008 | 26.78 | 27.98 | 26.56 | 27.84 | 11,445,141 | +0.66(+2.45%) |
Dec 18, 2008 | 28.28 | 28.58 | 26.87 | 27.18 | 13,497,930 | -1.44(-5.03%) |
Dec 17, 2008 | 29.50 | 30.53 | 28.49 | 28.62 | 16,547,500 | -0.61(-2.10%) |
Dec 16, 2008 | 27.49 | 29.37 | 26.87 | 29.23 | 17,325,974 | +1.69(+6.13%) |
Dec 15, 2008 | 26.49 | 28.31 | 26.11 | 27.55 | 15,209,063 | +1.36(+5.19%) |
Dec 12, 2008 | 24.78 | 26.49 | 24.71 | 26.19 | 12,799,573 | +0.85(+3.37%) |
Dec 11, 2008 | 26.49 | 27.22 | 25.09 | 25.33 | 13,114,762 | -0.52(-2.01%) |
Dec 10, 2008 | 24.49 | 26.30 | 24.41 | 25.85 | 15,551,414 | +2.30(+9.77%) |
Dec 09, 2008 | 22.58 | 24.18 | 22.35 | 23.55 | 12,163,511 | +0.62(+2.71%) |
Dec 08, 2008 | 22.78 | 23.29 | 22.03 | 22.93 | 14,070,478 | +1.32(+6.08%) |
Dec 05, 2008 | 21.19 | 21.68 | 19.58 | 21.61 | 11,452,940 | -0.09(-0.44%) |
Dec 04, 2008 | 21.35 | 22.45 | 21.19 | 21.71 | 13,292,171 | +0.27(+1.26%) |
Dec 03, 2008 | 21.36 | 22.69 | 21.15 | 21.44 | 14,136,658 | -2.13(-9.05%) |
Dec 02, 2008 | 22.69 | 23.72 | 22.42 | 23.57 | 12,829,249 | +1.51(+6.86%) |
Dec 01, 2008 | 23.02 | 23.34 | 21.93 | 22.06 | 14,160,194 | -2.53(-10.28%) |
Nov 28, 2008 | 24.47 | 24.64 | 23.56 | 24.59 | 4,066,947 | +0.01(+0.06%) |
Nov 26, 2008 | 23.09 | 24.64 | 22.33 | 24.57 | 11,726,586 | +1.24(+5.32%) |
Nov 25, 2008 | 23.46 | 24.15 | 22.15 | 23.33 | 20,875,136 | +0.32(+1.40%) |
Nov 24, 2008 | 21.78 | 24.43 | 21.55 | 23.01 | 25,564,384 | +1.97(+9.38%) |
Nov 21, 2008 | 17.90 | 21.55 | 17.13 | 21.04 | 26,743,310 | +4.23(+25.17%) |
Nov 20, 2008 | 16.42 | 17.81 | 15.47 | 16.80 | 19,016,508 | +0.44(+2.68%) |
Nov 19, 2008 | 17.59 | 18.46 | 16.26 | 16.37 | 15,686,329 | -0.91(-5.29%) |
Nov 18, 2008 | 17.07 | 17.59 | 16.62 | 17.28 | 9,813,197 | +0.22(+1.28%) |
Nov 17, 2008 | 17.48 | 18.05 | 16.70 | 17.06 | 10,002,796 | -0.64(-3.63%) |
Nov 14, 2008 | 19.73 | 19.84 | 17.62 | 17.70 | 0 | -1.42(-7.45%) |
Nov 13, 2008 | 17.89 | 19.29 | 16.50 | 19.13 | 13,771,482 | +1.36(+7.65%) |
Nov 12, 2008 | 18.88 | 19.27 | 17.71 | 17.77 | 11,489,409 | -1.42(-7.39%) |
Nov 11, 2008 | 19.46 | 19.71 | 18.54 | 19.19 | 7,963,050 | -0.88(-4.40%) |
Nov 10, 2008 | 20.03 | 20.36 | 19.48 | 20.07 | 8,344,756 | +1.06(+5.57%) |
Nov 07, 2008 | 18.98 | 19.29 | 18.14 | 19.01 | 8,176,189 | +0.46(+2.48%) |
Nov 06, 2008 | 20.60 | 20.81 | 18.46 | 18.55 | 10,667,755 | -1.77(-8.70%) |
Nov 05, 2008 | 20.79 | 21.48 | 19.90 | 20.32 | 9,862,537 | -0.89(-4.20%) |
Nov 04, 2008 | 20.14 | 21.42 | 19.76 | 21.21 | 10,565,512 | +1.99(+10.38%) |
Nov 03, 2008 | 19.17 | 20.14 | 19.05 | 19.22 | 6,721,139 | -0.03(-0.15%) |
Oct 31, 2008 | 20.27 | 20.33 | 19.00 | 19.25 | 9,066,740 | -1.24(-6.06%) |
Oct 30, 2008 | 20.25 | 21.04 | 18.61 | 20.49 | 11,507,336 | +1.56(+8.26%) |
Oct 29, 2008 | 19.47 | 20.17 | 18.54 | 18.92 | 17,067,872 | -0.42(-2.15%) |
Oct 28, 2008 | 16.27 | 19.34 | 16.09 | 19.34 | 15,513,026 | +3.60(+22.89%) |
Oct 27, 2008 | 17.04 | 17.72 | 15.64 | 15.74 | 11,887,526 | -1.67(-9.57%) |
Oct 24, 2008 | 15.69 | 18.08 | 15.69 | 17.40 | 17,168,850 | +0.38(+2.23%) |
Oct 23, 2008 | 18.05 | 18.81 | 16.33 | 17.02 | 19,790,244 | -1.06(-5.86%) |
Oct 22, 2008 | 20.35 | 20.40 | 17.81 | 18.08 | 20,012,482 | -2.97(-14.09%) |
Oct 21, 2008 | 21.39 | 22.33 | 20.93 | 21.05 | 10,831,921 | -1.61(-7.12%) |
Oct 20, 2008 | 20.74 | 22.79 | 20.31 | 22.66 | 11,607,531 | +2.60(+12.96%) |
Oct 17, 2008 | 20.52 | 21.32 | 19.30 | 20.06 | 15,597,898 | -1.02(-4.82%) |
Oct 16, 2008 | 21.99 | 22.27 | 19.91 | 21.08 | 17,888,666 | -0.87(-3.96%) |
Oct 15, 2008 | 23.06 | 24.47 | 21.37 | 21.95 | 15,780,296 | -1.34(-5.74%) |
Oct 14, 2008 | 23.43 | 24.83 | 22.41 | 23.29 | 15,431,806 | +0.58(+2.54%) |
Oct 13, 2008 | 22.08 | 22.99 | 20.43 | 22.71 | 14,059,641 | +1.35(+6.33%) |
Oct 10, 2008 | 24.59 | 25.13 | 20.82 | 21.36 | 23,798,728 | -3.49(-14.03%) |
Oct 09, 2008 | 26.95 | 27.14 | 24.84 | 24.84 | 15,077,482 | -2.43(-8.92%) |
Oct 08, 2008 | 24.65 | 27.51 | 24.11 | 27.27 | 21,961,056 | +3.52(+14.83%) |
Oct 07, 2008 | 25.57 | 26.40 | 23.65 | 23.75 | 14,601,691 | -1.38(-5.49%) |
Oct 06, 2008 | 26.51 | 26.95 | 23.58 | 25.13 | 17,933,988 | -0.86(-3.32%) |
Oct 03, 2008 | 24.94 | 26.48 | 24.75 | 26.00 | 0 | +1.01(+4.04%) |
Oct 02, 2008 | 27.52 | 27.82 | 24.93 | 24.99 | 16,218,567 | -3.22(-11.42%) |
Oct 01, 2008 | 28.30 | 29.23 | 27.98 | 28.21 | 10,712,142 | -0.11(-0.39%) |
Sep 30, 2008 | 28.52 | 28.79 | 27.78 | 28.32 | 12,094,915 | -0.44(-1.52%) |
Sep 29, 2008 | 29.61 | 30.36 | 27.98 | 28.76 | 17,381,928 | -1.20(-4.00%) |
Sep 26, 2008 | 30.96 | 31.75 | 29.80 | 29.96 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.75 | 31.39 | 30.19 | 30.37 | 12,461,861 | -0.45(-1.45%) |
Sep 24, 2008 | 31.73 | 32.02 | 30.58 | 30.81 | 10,938,049 | -0.44(-1.40%) |
Sep 23, 2008 | 32.46 | 32.46 | 31.09 | 31.25 | 13,446,277 | -1.21(-3.74%) |
Sep 22, 2008 | 31.07 | 32.80 | 30.94 | 32.46 | 18,607,226 | +1.89(+6.16%) |
Sep 19, 2008 | 29.85 | 30.65 | 28.69 | 30.58 | 0 | +1.59(+5.50%) |
Sep 18, 2008 | 31.97 | 32.66 | 28.64 | 28.98 | 26,786,448 | -2.62(-8.28%) |
Sep 17, 2008 | 28.90 | 32.57 | 28.17 | 31.60 | 22,003,544 | +2.70(+9.36%) |
Sep 16, 2008 | 27.56 | 28.96 | 27.25 | 28.90 | 11,196,426 | +0.85(+3.05%) |
Sep 15, 2008 | 28.70 | 28.95 | 27.80 | 28.04 | 14,844,756 | -0.94(-3.23%) |
Sep 12, 2008 | 27.91 | 29.06 | 27.56 | 28.98 | 13,252,004 | +1.74(+6.38%) |
Sep 11, 2008 | 27.00 | 27.76 | 26.15 | 27.24 | 17,514,752 | -0.31(-1.14%) |
Sep 10, 2008 | 27.57 | 27.68 | 26.47 | 27.55 | 20,017,252 | +0.72(+2.67%) |
Sep 09, 2008 | 28.44 | 28.60 | 26.79 | 26.84 | 18,219,758 | -2.26(-7.76%) |
Sep 08, 2008 | 29.80 | 30.42 | 28.82 | 29.09 | 13,254,076 | -0.30(-1.02%) |
Sep 05, 2008 | 29.62 | 29.62 | 28.49 | 29.39 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 30.43 | 30.69 | 28.82 | 28.89 | 15,297,180 | -1.35(-4.47%) |
Sep 03, 2008 | 31.07 | 31.49 | 29.66 | 30.24 | 12,478,187 | -1.13(-3.59%) |
Sep 02, 2008 | 31.29 | 31.74 | 30.73 | 31.37 | 10,333,801 | -1.59(-4.81%) |
Aug 29, 2008 | 33.02 | 33.24 | 32.75 | 32.95 | 0 | -0.09(-0.29%) |
Aug 28, 2008 | 33.59 | 33.67 | 32.55 | 33.05 | 5,828,205 | +0.01(+0.02%) |
Aug 27, 2008 | 32.69 | 33.15 | 32.65 | 33.04 | 6,926,554 | +0.75(+2.31%) |
Aug 26, 2008 | 31.93 | 32.63 | 31.85 | 32.29 | 5,964,681 | +0.36(+1.12%) |
Aug 25, 2008 | 32.10 | 32.78 | 31.80 | 31.94 | 5,615,328 | -0.42(-1.31%) |
Aug 22, 2008 | 32.39 | 32.87 | 32.06 | 32.36 | 0 | -0.44(-1.34%) |
Aug 21, 2008 | 32.70 | 32.97 | 32.13 | 32.80 | 10,332,394 | +1.20(+3.79%) |
Aug 20, 2008 | 31.42 | 32.05 | 31.01 | 31.60 | 10,223,092 | +0.31(+0.98%) |
Aug 19, 2008 | 30.17 | 31.72 | 30.17 | 31.29 | 9,557,206 | +0.57(+1.85%) |
Aug 18, 2008 | 30.69 | 31.05 | 30.42 | 30.72 | 7,954,681 | +0.39(+1.30%) |
Aug 15, 2008 | 30.77 | 30.98 | 30.26 | 30.33 | 0 | -1.01(-3.22%) |
Aug 14, 2008 | 32.10 | 32.51 | 31.29 | 31.34 | 11,114,065 | -0.92(-2.85%) |
Aug 13, 2008 | 31.25 | 32.38 | 31.12 | 32.26 | 12,635,093 | +1.31(+4.23%) |
Aug 12, 2008 | 30.73 | 31.24 | 30.20 | 30.95 | 16,636,512 | +0.63(+2.07%) |
Aug 11, 2008 | 31.59 | 32.15 | 29.80 | 30.32 | 20,989,222 | -1.53(-4.79%) |
Aug 08, 2008 | 31.95 | 32.62 | 31.56 | 31.85 | 9,656,998 | -0.82(-2.50%) |
Aug 07, 2008 | 32.76 | 33.06 | 32.48 | 32.67 | 9,925,415 | +0.09(+0.29%) |
Aug 06, 2008 | 32.31 | 32.92 | 32.18 | 32.57 | 11,914,537 | +0.61(+1.90%) |
Aug 05, 2008 | 33.25 | 33.46 | 31.83 | 31.97 | 15,180,969 | -1.73(-5.14%) |
Aug 04, 2008 | 34.42 | 34.72 | 33.35 | 33.70 | 11,384,199 | -0.84(-2.43%) |
Aug 01, 2008 | 34.81 | 35.94 | 34.35 | 34.54 | 9,164,844 | -0.50(-1.44%) |
Jul 31, 2008 | 35.85 | 36.24 | 34.86 | 35.04 | 9,250,417 | -0.21(-0.60%) |
Jul 30, 2008 | 34.62 | 35.34 | 33.80 | 35.25 | 12,965,506 | +0.20(+0.56%) |
Jul 29, 2008 | 35.06 | 35.92 | 34.62 | 35.06 | 9,940,316 | -0.83(-2.30%) |
Jul 28, 2008 | 35.97 | 36.86 | 35.59 | 35.88 | 7,444,045 | -0.07(-0.18%) |
Jul 25, 2008 | 35.46 | 36.54 | 35.14 | 35.95 | 9,540,701 | +0.31(+0.88%) |
Jul 24, 2008 | 34.83 | 36.71 | 34.68 | 35.63 | 15,861,486 | +1.33(+3.88%) |
Jul 23, 2008 | 35.76 | 35.85 | 34.05 | 34.30 | 13,906,420 | -1.59(-4.42%) |
Jul 22, 2008 | 36.41 | 37.16 | 35.51 | 35.89 | 13,089,013 | -0.40(-1.11%) |
Jul 21, 2008 | 35.62 | 36.31 | 35.11 | 36.29 | 7,932,753 | +1.04(+2.96%) |
Jul 18, 2008 | 34.81 | 35.55 | 34.71 | 35.25 | 9,060,664 | +0.39(+1.13%) |
Jul 17, 2008 | 36.10 | 36.77 | 34.77 | 34.85 | 15,051,730 | -1.42(-3.91%) |
Jul 16, 2008 | 37.10 | 37.31 | 35.78 | 36.27 | 11,956,177 | -0.87(-2.34%) |
Jul 15, 2008 | 38.34 | 38.91 | 37.08 | 37.14 | 15,113,973 | -0.80(-2.10%) |
Jul 14, 2008 | 37.61 | 38.21 | 37.05 | 37.93 | 9,680,117 | +0.47(+1.27%) |
Jul 11, 2008 | 36.83 | 37.74 | 36.66 | 37.46 | 11,715,119 | +1.53(+4.25%) |
Jul 10, 2008 | 34.86 | 36.04 | 34.80 | 35.93 | 9,757,429 | +1.20(+3.45%) |
Jul 09, 2008 | 35.39 | 35.77 | 34.65 | 34.73 | 9,356,298 | -0.34(-0.98%) |
Jul 08, 2008 | 35.31 | 35.65 | 34.79 | 35.08 | 11,616,676 | -0.69(-1.94%) |
Jul 07, 2008 | 36.10 | 36.31 | 35.59 | 35.77 | 11,931,917 | -0.87(-2.37%) |
Jul 04, 2008 | 36.96 | 37.25 | 36.24 | 36.64 | 7,273,340 | +0.00(+0.00%) |
Jul 03, 2008 | 36.96 | 37.25 | 36.24 | 36.64 | 7,273,340 | -0.61(-1.65%) |
Jul 02, 2008 | 38.99 | 39.01 | 37.19 | 37.26 | 12,098,242 | -1.74(-4.46%) |
Jul 01, 2008 | 38.72 | 39.29 | 38.48 | 38.99 | 12,537,373 | +0.88(+2.32%) |
Jun 30, 2008 | 38.61 | 38.83 | 37.09 | 38.11 | 9,493,082 | -0.38(-0.99%) |
Jun 27, 2008 | 38.31 | 38.90 | 37.69 | 38.49 | 15,369,012 | +0.37(+0.96%) |
Jun 26, 2008 | 37.60 | 38.30 | 37.46 | 38.12 | 14,378,440 | +1.26(+3.43%) |
Jun 25, 2008 | 36.86 | 37.20 | 35.95 | 36.86 | 8,122,233 | +0.09(+0.24%) |
Jun 24, 2008 | 36.23 | 37.01 | 36.10 | 36.77 | 9,417,946 | +0.49(+1.35%) |
Jun 23, 2008 | 35.37 | 36.39 | 35.09 | 36.28 | 5,663,761 | +0.52(+1.45%) |
Jun 20, 2008 | 35.89 | 36.04 | 35.52 | 35.76 | 7,962,794 | +0.19(+0.53%) |
Jun 19, 2008 | 36.14 | 36.52 | 35.52 | 35.57 | 7,280,630 | -0.01(-0.02%) |
Jun 18, 2008 | 35.56 | 35.68 | 35.08 | 35.58 | 4,435,242 | +0.29(+0.83%) |
Jun 17, 2008 | 35.49 | 35.60 | 35.11 | 35.29 | 6,211,989 | -0.01(-0.02%) |
Jun 16, 2008 | 34.99 | 35.64 | 34.98 | 35.30 | 7,349,492 | +0.95(+2.77%) |
Jun 13, 2008 | 33.94 | 34.51 | 33.91 | 34.35 | 6,358,025 | +0.26(+0.77%) |
Jun 12, 2008 | 33.91 | 34.34 | 33.53 | 34.08 | 7,459,573 | -0.40(-1.17%) |
Jun 11, 2008 | 34.34 | 35.07 | 34.12 | 34.49 | 8,610,774 | +0.34(+1.01%) |
Jun 10, 2008 | 34.17 | 35.29 | 33.96 | 34.14 | 11,039,660 | -1.67(-4.67%) |
Jun 09, 2008 | 35.33 | 36.07 | 35.03 | 35.82 | 7,449,486 | +0.51(+1.45%) |
Jun 06, 2008 | 35.57 | 35.98 | 35.18 | 35.30 | 9,484,654 | +0.31(+0.88%) |
Jun 05, 2008 | 33.95 | 35.06 | 33.76 | 35.00 | 7,969,705 | +0.76(+2.22%) |
Jun 04, 2008 | 34.27 | 34.87 | 34.10 | 34.24 | 8,182,535 | -0.10(-0.30%) |
Jun 03, 2008 | 34.52 | 35.12 | 34.27 | 34.34 | 6,355,081 | -0.56(-1.61%) |
Jun 02, 2008 | 34.47 | 35.30 | 34.33 | 34.90 | 6,356,923 | +0.18(+0.51%) |
May 30, 2008 | 34.49 | 34.79 | 34.16 | 34.73 | 5,410,260 | +0.53(+1.56%) |
May 29, 2008 | 34.52 | 34.70 | 34.08 | 34.19 | 7,538,598 | -1.04(-2.95%) |
May 28, 2008 | 34.34 | 35.30 | 34.20 | 35.23 | 6,468,189 | +0.40(+1.15%) |
May 27, 2008 | 35.35 | 35.35 | 34.49 | 34.83 | 7,619,159 | -0.78(-2.20%) |
May 26, 2008 | 35.86 | 36.42 | 35.57 | 35.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.86 | 36.42 | 35.57 | 35.61 | 5,924,508 | -0.18(-0.51%) |
May 22, 2008 | 35.93 | 36.59 | 35.43 | 35.79 | 7,826,101 | -0.45(-1.23%) |
May 21, 2008 | 36.36 | 37.18 | 36.19 | 36.24 | 11,240,209 | -0.20(-0.56%) |
May 20, 2008 | 35.82 | 36.57 | 35.82 | 36.44 | 10,878,442 | +0.60(+1.67%) |
May 19, 2008 | 35.98 | 36.31 | 35.60 | 35.85 | 7,983,430 | +0.13(+0.37%) |
May 16, 2008 | 34.71 | 35.82 | 34.57 | 35.71 | 15,421,797 | +1.57(+4.60%) |
May 15, 2008 | 33.61 | 34.34 | 33.45 | 34.14 | 8,978,183 | +1.19(+3.61%) |
May 14, 2008 | 33.05 | 33.44 | 32.75 | 32.95 | 6,824,349 | +0.04(+0.13%) |
May 13, 2008 | 32.29 | 33.13 | 32.29 | 32.91 | 7,313,403 | -0.16(-0.49%) |
May 12, 2008 | 33.26 | 33.43 | 32.66 | 33.07 | 6,285,379 | -0.34(-1.03%) |
May 09, 2008 | 34.12 | 34.14 | 32.97 | 33.41 | 4,092,340 | -0.58(-1.70%) |
May 08, 2008 | 33.36 | 34.16 | 33.36 | 33.99 | 7,412,727 | +0.95(+2.88%) |
May 07, 2008 | 33.19 | 33.39 | 32.85 | 33.04 | 6,879,443 | -0.55(-1.63%) |
May 06, 2008 | 33.13 | 33.84 | 33.00 | 33.59 | 10,784,119 | +0.45(+1.37%) |
May 05, 2008 | 33.18 | 33.20 | 32.80 | 33.13 | 8,838,141 | +0.61(+1.89%) |
May 02, 2008 | 31.78 | 32.88 | 31.42 | 32.52 | 9,989,845 | +0.94(+2.96%) |
May 01, 2008 | 31.59 | 31.87 | 30.95 | 31.59 | 12,764,349 | -0.72(-2.22%) |
Apr 30, 2008 | 31.57 | 32.51 | 31.23 | 32.30 | 11,041,290 | +0.94(+2.98%) |
Apr 29, 2008 | 31.15 | 31.74 | 31.15 | 31.37 | 10,062,884 | -0.77(-2.41%) |
Apr 28, 2008 | 32.60 | 32.98 | 32.13 | 32.14 | 6,376,062 | -0.54(-1.65%) |
Apr 25, 2008 | 32.07 | 32.94 | 31.89 | 32.68 | 13,488,668 | +1.26(+4.02%) |
Apr 24, 2008 | 32.30 | 32.39 | 31.34 | 31.42 | 13,546,307 | -0.50(-1.56%) |
Apr 23, 2008 | 32.21 | 32.41 | 31.64 | 31.91 | 10,792,123 | -0.71(-2.17%) |
Apr 22, 2008 | 32.95 | 33.35 | 32.51 | 32.62 | 8,909,894 | -0.31(-0.95%) |
Apr 21, 2008 | 34.23 | 34.23 | 32.59 | 32.94 | 9,424,589 | -0.87(-2.57%) |
Apr 18, 2008 | 33.76 | 34.33 | 33.41 | 33.81 | 10,368,448 | -0.91(-2.63%) |
Apr 17, 2008 | 34.84 | 35.11 | 34.43 | 34.72 | 5,354,945 | -0.28(-0.81%) |
Apr 16, 2008 | 33.97 | 35.06 | 33.79 | 35.00 | 9,538,360 | +1.80(+5.41%) |
Apr 15, 2008 | 33.21 | 33.32 | 32.94 | 33.21 | 7,824,809 | +0.24(+0.73%) |
Apr 14, 2008 | 33.62 | 33.70 | 32.86 | 32.97 | 6,774,874 | -0.61(-1.83%) |
Apr 11, 2008 | 34.12 | 34.35 | 33.51 | 33.58 | 4,461,814 | -0.75(-2.19%) |
Apr 10, 2008 | 34.11 | 34.41 | 33.62 | 34.33 | 6,551,282 | +0.16(+0.47%) |
Apr 09, 2008 | 33.97 | 34.58 | 33.97 | 34.17 | 5,597,935 | +0.15(+0.45%) |
Apr 08, 2008 | 33.70 | 34.30 | 33.33 | 34.02 | 5,631,963 | +0.01(+0.04%) |
Apr 07, 2008 | 34.53 | 34.95 | 33.91 | 34.00 | 5,926,411 | -0.20(-0.60%) |
Apr 04, 2008 | 33.80 | 34.41 | 33.80 | 34.21 | 6,649,190 | +0.39(+1.17%) |
Apr 03, 2008 | 33.54 | 34.21 | 33.30 | 33.81 | 7,692,785 | +0.00(+0.00%) |
Apr 02, 2008 | 32.89 | 33.92 | 32.89 | 33.81 | 11,980,691 | +1.08(+3.30%) |
Apr 01, 2008 | 32.51 | 32.82 | 31.89 | 32.73 | 12,786,441 | -0.37(-1.10%) |
Mar 31, 2008 | 34.13 | 34.46 | 32.69 | 33.10 | 10,019,038 | -0.91(-2.69%) |
Mar 28, 2008 | 33.50 | 34.14 | 33.24 | 34.01 | 6,131,124 | -0.04(-0.13%) |
Mar 27, 2008 | 34.53 | 34.71 | 33.89 | 34.05 | 7,377,571 | -0.61(-1.75%) |
Mar 26, 2008 | 34.48 | 34.79 | 34.05 | 34.66 | 11,571,335 | +0.45(+1.32%) |
Mar 25, 2008 | 34.05 | 34.54 | 33.88 | 34.21 | 9,946,721 | +0.99(+2.99%) |
Mar 24, 2008 | 33.97 | 34.45 | 33.10 | 33.21 | 10,084,158 | -0.37(-1.11%) |
Mar 21, 2008 | 34.49 | 35.60 | 33.43 | 33.59 | 23,167,860 | +0.00(+0.00%) |
Mar 20, 2008 | 34.49 | 34.70 | 33.43 | 33.59 | 23,166,216 | -2.01(-5.64%) |
Mar 19, 2008 | 36.79 | 37.12 | 35.51 | 35.60 | 17,942,480 | -1.59(-4.26%) |
Mar 18, 2008 | 39.34 | 39.34 | 36.90 | 37.18 | 15,947,129 | -1.82(-4.66%) |
Mar 17, 2008 | 38.33 | 40.29 | 38.30 | 39.00 | 17,668,902 | -0.18(-0.47%) |
Mar 14, 2008 | 39.19 | 39.67 | 38.42 | 39.18 | 12,018,007 | -0.11(-0.28%) |
Mar 13, 2008 | 38.18 | 39.36 | 38.04 | 39.29 | 13,702,721 | +1.75(+4.67%) |
Mar 12, 2008 | 37.93 | 38.34 | 37.12 | 37.54 | 10,064,531 | -0.54(-1.42%) |
Mar 11, 2008 | 36.38 | 38.15 | 36.16 | 38.08 | 12,115,487 | +2.00(+5.55%) |
Mar 10, 2008 | 35.36 | 36.68 | 35.36 | 36.08 | 11,844,512 | -0.14(-0.38%) |
Mar 07, 2008 | 36.84 | 37.20 | 35.76 | 36.22 | 10,852,822 | -0.99(-2.65%) |
Mar 06, 2008 | 37.25 | 37.78 | 36.71 | 37.20 | 9,024,071 | -0.30(-0.80%) |
Mar 05, 2008 | 37.12 | 37.96 | 36.66 | 37.50 | 9,938,280 | +0.83(+2.25%) |
Mar 04, 2008 | 37.96 | 38.27 | 36.14 | 36.68 | 12,498,161 | -1.59(-4.16%) |
Mar 03, 2008 | 37.83 | 38.72 | 37.56 | 38.27 | 10,199,373 | +0.88(+2.36%) |
Feb 29, 2008 | 38.26 | 38.50 | 37.24 | 37.39 | 8,986,098 | -1.22(-3.16%) |
Feb 28, 2008 | 37.63 | 38.77 | 37.62 | 38.61 | 11,131,913 | +1.06(+2.82%) |
Feb 27, 2008 | 37.26 | 37.89 | 37.08 | 37.55 | 10,463,998 | +0.69(+1.86%) |
Feb 26, 2008 | 36.05 | 37.03 | 35.86 | 36.86 | 7,894,810 | +0.56(+1.55%) |
Feb 25, 2008 | 36.60 | 36.82 | 35.63 | 36.30 | 9,151,390 | -0.27(-0.74%) |
Feb 22, 2008 | 36.66 | 37.19 | 35.38 | 36.57 | 13,266,139 | -0.43(-1.17%) |
Feb 21, 2008 | 37.53 | 37.99 | 36.67 | 37.00 | 13,684,419 | -0.37(-1.00%) |
Feb 20, 2008 | 36.68 | 37.37 | 36.28 | 37.37 | 10,209,606 | +0.49(+1.33%) |
Feb 19, 2008 | 35.95 | 37.26 | 35.71 | 36.88 | 10,392,551 | +1.89(+5.41%) |
Feb 18, 2008 | 35.66 | 36.01 | 34.78 | 34.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.66 | 36.01 | 34.78 | 34.99 | 8,580,672 | -0.50(-1.40%) |
Feb 14, 2008 | 36.06 | 36.28 | 35.37 | 35.49 | 9,142,664 | -0.53(-1.46%) |
Feb 13, 2008 | 35.75 | 36.39 | 35.11 | 36.01 | 8,553,012 | +0.58(+1.65%) |
Feb 12, 2008 | 37.15 | 37.24 | 35.13 | 35.43 | 14,870,380 | -1.78(-4.77%) |
Feb 11, 2008 | 37.54 | 37.69 | 36.47 | 37.20 | 7,956,012 | -0.27(-0.72%) |
Feb 08, 2008 | 36.59 | 37.83 | 36.16 | 37.47 | 11,776,624 | +0.78(+2.13%) |
Feb 07, 2008 | 36.17 | 37.04 | 36.08 | 36.69 | 12,515,814 | +0.26(+0.70%) |
Feb 06, 2008 | 36.77 | 37.36 | 36.35 | 36.44 | 13,543,006 | +0.28(+0.79%) |
Feb 05, 2008 | 36.47 | 37.17 | 35.95 | 36.15 | 12,744,787 | -1.04(-2.81%) |
Feb 04, 2008 | 38.40 | 38.50 | 37.18 | 37.20 | 15,379,048 | -1.70(-4.36%) |
Feb 01, 2008 | 40.08 | 40.59 | 38.08 | 38.89 | 14,049,259 | -0.75(-1.88%) |
Jan 31, 2008 | 39.93 | 40.76 | 39.07 | 39.64 | 12,191,903 | -1.01(-2.48%) |
Jan 30, 2008 | 39.64 | 41.57 | 39.39 | 40.65 | 11,427,213 | +0.76(+1.91%) |
Jan 29, 2008 | 40.13 | 40.62 | 39.50 | 39.89 | 9,892,584 | -0.28(-0.71%) |
Jan 28, 2008 | 39.09 | 40.25 | 38.57 | 40.17 | 14,837,175 | +1.26(+3.23%) |
Jan 25, 2008 | 39.82 | 40.37 | 38.68 | 38.91 | 14,305,727 | +0.21(+0.55%) |
Jan 24, 2008 | 38.27 | 38.87 | 37.30 | 38.70 | 20,033,304 | +1.80(+4.89%) |
Jan 23, 2008 | 37.74 | 38.86 | 35.50 | 36.90 | 28,809,878 | -1.90(-4.90%) |
Jan 22, 2008 | 36.62 | 39.45 | 36.61 | 38.80 | 22,059,268 | +0.16(+0.42%) |
Jan 21, 2008 | 38.83 | 39.59 | 37.77 | 38.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.83 | 39.59 | 37.77 | 38.64 | 15,901,877 | -0.01(-0.02%) |
Jan 17, 2008 | 39.59 | 40.18 | 38.43 | 38.64 | 16,051,560 | -0.75(-1.91%) |
Jan 16, 2008 | 40.76 | 41.28 | 38.82 | 39.40 | 21,528,778 | -1.61(-3.92%) |
Jan 15, 2008 | 40.72 | 42.05 | 40.66 | 41.00 | 24,623,666 | -0.07(-0.18%) |
Jan 14, 2008 | 40.54 | 41.92 | 40.19 | 41.08 | 18,999,038 | +1.10(+2.74%) |
Jan 11, 2008 | 39.20 | 40.73 | 39.12 | 39.98 | 14,290,506 | +0.58(+1.48%) |
Jan 10, 2008 | 38.15 | 39.89 | 37.93 | 39.40 | 14,690,512 | +0.73(+1.89%) |
Jan 09, 2008 | 38.37 | 38.75 | 37.80 | 38.67 | 12,078,363 | +0.10(+0.27%) |
Jan 08, 2008 | 38.69 | 40.17 | 38.42 | 38.56 | 16,099,147 | +0.92(+2.45%) |
Jan 07, 2008 | 38.46 | 38.92 | 37.21 | 37.64 | 13,117,862 | -0.66(-1.72%) |
Jan 04, 2008 | 38.99 | 39.22 | 38.05 | 38.30 | 10,793,192 | -1.02(-2.58%) |
Jan 03, 2008 | 38.33 | 40.21 | 38.33 | 39.32 | 19,669,514 | +1.04(+2.71%) |
Jan 02, 2008 | 36.34 | 38.72 | 36.19 | 38.28 | 16,453,192 | +2.60(+7.29%) |