Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.85 | 34.30 | 32.61 | 33.82 | 4,832,909 | +1.11(+3.41%) |
Dec 30, 2008 | 31.82 | 32.76 | 31.56 | 32.71 | 4,127,667 | +1.05(+3.32%) |
Dec 29, 2008 | 31.77 | 32.07 | 30.89 | 31.66 | 4,580,607 | -0.23(-0.72%) |
Dec 26, 2008 | 31.57 | 31.95 | 31.47 | 31.89 | 1,427,300 | +0.50(+1.58%) |
Dec 24, 2008 | 31.70 | 32.10 | 31.29 | 31.39 | 1,225,573 | -0.20(-0.64%) |
Dec 23, 2008 | 32.21 | 32.25 | 31.27 | 31.59 | 4,242,789 | -0.49(-1.52%) |
Dec 22, 2008 | 31.75 | 32.28 | 31.41 | 32.08 | 4,594,274 | +0.05(+0.16%) |
Dec 19, 2008 | 32.77 | 33.23 | 31.89 | 32.03 | 7,088,969 | -0.96(-2.92%) |
Dec 18, 2008 | 34.66 | 35.10 | 32.57 | 33.00 | 5,812,938 | -1.47(-4.28%) |
Dec 17, 2008 | 32.74 | 35.40 | 32.74 | 34.47 | 5,642,477 | +1.18(+3.54%) |
Dec 16, 2008 | 31.90 | 33.69 | 31.77 | 33.29 | 5,815,531 | +1.65(+5.20%) |
Dec 15, 2008 | 32.53 | 33.10 | 31.00 | 31.64 | 4,736,316 | -0.36(-1.12%) |
Dec 12, 2008 | 32.41 | 33.15 | 31.06 | 32.00 | 5,642,630 | -1.21(-3.66%) |
Dec 11, 2008 | 34.36 | 35.20 | 32.80 | 33.22 | 5,196,382 | -1.57(-4.50%) |
Dec 10, 2008 | 34.09 | 34.93 | 33.59 | 34.79 | 6,132,824 | +1.09(+3.24%) |
Dec 09, 2008 | 34.77 | 34.77 | 33.11 | 33.69 | 5,439,213 | -1.40(-3.99%) |
Dec 08, 2008 | 34.13 | 35.71 | 33.79 | 35.10 | 6,670,418 | +1.93(+5.81%) |
Dec 05, 2008 | 32.65 | 33.36 | 31.27 | 33.17 | 7,298,859 | +0.04(+0.11%) |
Dec 04, 2008 | 32.89 | 34.38 | 32.46 | 33.13 | 6,140,145 | -0.19(-0.58%) |
Dec 03, 2008 | 32.23 | 34.13 | 32.02 | 33.33 | 9,857,601 | -0.91(-2.65%) |
Dec 02, 2008 | 33.36 | 34.31 | 32.93 | 34.23 | 5,199,234 | +1.46(+4.45%) |
Dec 01, 2008 | 34.66 | 34.68 | 32.64 | 32.77 | 6,264,496 | -2.79(-7.84%) |
Nov 28, 2008 | 35.59 | 36.12 | 34.66 | 35.56 | 2,532,246 | -0.04(-0.10%) |
Nov 26, 2008 | 34.13 | 35.99 | 33.83 | 35.60 | 5,328,271 | +0.84(+2.42%) |
Nov 25, 2008 | 35.10 | 35.76 | 33.84 | 34.76 | 5,713,432 | +0.37(+1.07%) |
Nov 24, 2008 | 33.50 | 35.27 | 32.22 | 34.39 | 8,124,919 | +1.55(+4.73%) |
Nov 21, 2008 | 31.86 | 32.84 | 30.47 | 32.84 | 7,925,953 | +1.72(+5.52%) |
Nov 20, 2008 | 32.26 | 33.38 | 29.78 | 31.12 | 10,238,208 | -1.47(-4.50%) |
Nov 19, 2008 | 35.98 | 36.08 | 32.39 | 32.59 | 9,334,043 | -3.44(-9.56%) |
Nov 18, 2008 | 36.05 | 36.88 | 34.92 | 36.03 | 6,014,206 | +0.04(+0.12%) |
Nov 17, 2008 | 36.79 | 37.46 | 35.23 | 35.99 | 6,105,705 | -1.38(-3.69%) |
Nov 14, 2008 | 38.11 | 39.54 | 37.02 | 37.37 | 0 | -1.52(-3.90%) |
Nov 13, 2008 | 37.01 | 39.10 | 34.14 | 38.88 | 12,607,593 | +2.17(+5.91%) |
Nov 12, 2008 | 38.65 | 39.12 | 36.44 | 36.71 | 6,965,131 | -2.63(-6.69%) |
Nov 11, 2008 | 38.60 | 40.39 | 37.67 | 39.34 | 6,254,046 | -0.21(-0.53%) |
Nov 10, 2008 | 39.47 | 40.08 | 38.88 | 39.55 | 5,568,221 | +0.93(+2.42%) |
Nov 07, 2008 | 39.00 | 39.56 | 37.59 | 38.62 | 6,400,736 | -0.04(-0.11%) |
Nov 06, 2008 | 40.08 | 41.44 | 38.26 | 38.66 | 8,088,902 | -2.37(-5.76%) |
Nov 05, 2008 | 43.23 | 44.15 | 40.80 | 41.03 | 6,994,254 | -2.75(-6.29%) |
Nov 04, 2008 | 43.13 | 44.71 | 42.78 | 43.78 | 6,751,051 | +1.65(+3.91%) |
Nov 03, 2008 | 43.63 | 44.15 | 41.75 | 42.13 | 4,888,581 | -0.96(-2.22%) |
Oct 31, 2008 | 42.29 | 44.27 | 41.34 | 43.09 | 5,739,083 | +0.79(+1.87%) |
Oct 30, 2008 | 43.03 | 43.97 | 40.54 | 42.30 | 7,194,605 | +0.67(+1.61%) |
Oct 29, 2008 | 41.82 | 44.98 | 40.19 | 41.63 | 8,010,465 | +0.42(+1.01%) |
Oct 28, 2008 | 38.70 | 41.30 | 36.87 | 41.21 | 6,549,139 | +3.59(+9.55%) |
Oct 27, 2008 | 38.13 | 40.26 | 37.39 | 37.62 | 6,333,742 | -0.57(-1.49%) |
Oct 24, 2008 | 36.30 | 39.50 | 36.30 | 38.19 | 7,145,985 | -1.05(-2.68%) |
Oct 23, 2008 | 40.19 | 40.57 | 36.63 | 39.24 | 8,979,521 | +0.03(+0.07%) |
Oct 22, 2008 | 39.29 | 40.58 | 37.82 | 39.21 | 10,225,794 | +0.48(+1.24%) |
Oct 21, 2008 | 39.75 | 41.36 | 38.59 | 38.73 | 5,719,095 | -1.43(-3.56%) |
Oct 20, 2008 | 38.24 | 40.24 | 37.74 | 40.16 | 5,615,517 | +2.39(+6.32%) |
Oct 17, 2008 | 37.09 | 40.19 | 36.55 | 37.77 | 7,092,325 | -0.32(-0.83%) |
Oct 16, 2008 | 36.84 | 38.19 | 34.60 | 38.09 | 9,280,639 | +1.95(+5.39%) |
Oct 15, 2008 | 39.64 | 39.64 | 33.49 | 36.14 | 9,349,630 | -3.64(-9.15%) |
Oct 14, 2008 | 43.35 | 43.61 | 38.55 | 39.78 | 7,992,050 | -1.77(-4.26%) |
Oct 13, 2008 | 39.19 | 41.55 | 37.38 | 41.54 | 7,546,085 | +4.13(+11.03%) |
Oct 10, 2008 | 34.99 | 39.54 | 32.39 | 37.42 | 12,328,608 | -0.08(-0.21%) |
Oct 09, 2008 | 39.55 | 41.57 | 37.38 | 37.50 | 7,776,762 | -1.76(-4.49%) |
Oct 08, 2008 | 37.61 | 41.49 | 36.70 | 39.26 | 9,679,253 | +0.07(+0.18%) |
Oct 07, 2008 | 41.85 | 42.30 | 39.07 | 39.19 | 7,840,956 | -1.77(-4.32%) |
Oct 06, 2008 | 39.32 | 41.43 | 36.67 | 40.95 | 8,868,724 | +0.58(+1.42%) |
Oct 03, 2008 | 40.89 | 43.55 | 39.55 | 40.38 | 0 | -0.34(-0.83%) |
Oct 02, 2008 | 46.29 | 46.29 | 40.01 | 40.72 | 13,988,564 | -6.04(-12.92%) |
Oct 01, 2008 | 47.10 | 47.86 | 45.65 | 46.76 | 6,648,803 | -0.84(-1.77%) |
Sep 30, 2008 | 47.50 | 48.59 | 46.98 | 47.60 | 5,566,715 | +0.51(+1.08%) |
Sep 29, 2008 | 49.60 | 49.98 | 46.07 | 47.09 | 6,458,466 | -3.18(-6.33%) |
Sep 26, 2008 | 47.86 | 50.50 | 47.78 | 50.27 | 0 | +1.48(+3.04%) |
Sep 25, 2008 | 47.94 | 49.58 | 47.64 | 48.79 | 4,909,733 | +1.45(+3.07%) |
Sep 24, 2008 | 48.18 | 48.67 | 47.12 | 47.34 | 4,135,643 | -0.54(-1.13%) |
Sep 23, 2008 | 48.40 | 49.88 | 47.45 | 47.88 | 6,436,082 | -0.27(-0.55%) |
Sep 22, 2008 | 50.11 | 51.18 | 47.99 | 48.14 | 5,111,336 | -2.44(-4.82%) |
Sep 19, 2008 | 51.75 | 52.16 | 48.17 | 50.58 | 0 | +0.89(+1.79%) |
Sep 18, 2008 | 49.43 | 51.03 | 46.25 | 49.69 | 9,473,375 | +1.14(+2.34%) |
Sep 17, 2008 | 48.54 | 49.55 | 47.93 | 48.55 | 10,232,048 | -0.92(-1.86%) |
Sep 16, 2008 | 46.98 | 49.47 | 46.40 | 49.47 | 9,940,137 | +2.12(+4.48%) |
Sep 15, 2008 | 46.99 | 48.66 | 46.91 | 47.35 | 7,412,789 | -1.51(-3.09%) |
Sep 12, 2008 | 48.93 | 49.42 | 47.99 | 48.86 | 6,132,368 | -0.37(-0.74%) |
Sep 11, 2008 | 47.14 | 49.59 | 47.14 | 49.23 | 8,583,233 | +2.16(+4.60%) |
Sep 10, 2008 | 46.08 | 47.86 | 45.64 | 47.06 | 9,678,305 | +2.09(+4.65%) |
Sep 09, 2008 | 48.73 | 48.73 | 44.60 | 44.97 | 10,695,459 | -3.56(-7.33%) |
Sep 08, 2008 | 48.71 | 49.60 | 47.76 | 48.53 | 7,278,931 | +0.81(+1.69%) |
Sep 05, 2008 | 47.45 | 47.88 | 45.63 | 47.73 | 0 | -0.16(-0.33%) |
Sep 04, 2008 | 49.30 | 49.30 | 47.69 | 47.88 | 5,907,789 | -1.87(-3.76%) |
Sep 03, 2008 | 50.12 | 50.75 | 49.19 | 49.75 | 5,700,502 | -0.55(-1.10%) |
Sep 02, 2008 | 52.08 | 53.56 | 50.07 | 50.31 | 9,154,385 | -2.55(-4.83%) |
Aug 29, 2008 | 52.68 | 53.84 | 52.68 | 52.86 | 0 | -0.07(-0.14%) |
Aug 28, 2008 | 51.96 | 53.05 | 51.90 | 52.93 | 4,093,319 | +1.19(+2.29%) |
Aug 27, 2008 | 50.69 | 51.93 | 50.52 | 51.74 | 3,174,005 | +1.04(+2.06%) |
Aug 26, 2008 | 50.38 | 50.74 | 49.80 | 50.70 | 3,097,347 | +0.38(+0.76%) |
Aug 25, 2008 | 50.78 | 50.90 | 49.96 | 50.32 | 3,440,299 | -0.71(-1.39%) |
Aug 22, 2008 | 50.43 | 51.21 | 50.23 | 51.03 | 0 | +1.04(+2.09%) |
Aug 21, 2008 | 48.30 | 50.34 | 48.16 | 49.99 | 3,820,317 | +1.19(+2.43%) |
Aug 20, 2008 | 49.09 | 49.39 | 48.37 | 48.80 | 4,909,250 | -0.05(-0.10%) |
Aug 19, 2008 | 49.47 | 49.76 | 48.68 | 48.85 | 4,555,075 | -1.07(-2.15%) |
Aug 18, 2008 | 50.83 | 51.03 | 49.67 | 49.93 | 4,240,005 | -0.81(-1.60%) |
Aug 15, 2008 | 50.72 | 51.02 | 50.16 | 50.74 | 0 | +0.06(+0.13%) |
Aug 14, 2008 | 49.92 | 51.76 | 49.65 | 50.67 | 5,801,306 | +0.42(+0.83%) |
Aug 13, 2008 | 49.13 | 50.59 | 47.73 | 50.26 | 6,596,727 | +0.84(+1.70%) |
Aug 12, 2008 | 51.97 | 51.97 | 48.70 | 49.42 | 8,747,247 | -2.52(-4.85%) |
Aug 11, 2008 | 52.73 | 53.56 | 51.43 | 51.93 | 5,086,738 | -0.94(-1.78%) |
Aug 08, 2008 | 50.64 | 52.95 | 50.32 | 52.87 | 4,975,345 | +1.87(+3.66%) |
Aug 07, 2008 | 51.71 | 52.28 | 50.74 | 51.00 | 4,854,403 | -1.22(-2.33%) |
Aug 06, 2008 | 52.82 | 52.82 | 51.51 | 52.22 | 5,610,235 | -0.22(-0.41%) |
Aug 05, 2008 | 51.61 | 52.54 | 50.69 | 52.44 | 6,828,706 | +2.01(+3.98%) |
Aug 04, 2008 | 50.80 | 51.26 | 49.57 | 50.43 | 5,519,993 | -0.34(-0.67%) |
Aug 01, 2008 | 51.76 | 51.79 | 50.01 | 50.77 | 4,518,726 | -0.93(-1.81%) |
Jul 31, 2008 | 52.50 | 52.94 | 51.54 | 51.70 | 6,241,161 | -1.24(-2.34%) |
Jul 30, 2008 | 52.42 | 54.30 | 51.95 | 52.94 | 8,343,325 | +0.68(+1.31%) |
Jul 29, 2008 | 49.67 | 52.26 | 49.42 | 52.26 | 6,854,626 | +2.64(+5.32%) |
Jul 28, 2008 | 50.85 | 51.02 | 49.57 | 49.62 | 5,819,432 | -0.78(-1.55%) |
Jul 25, 2008 | 50.13 | 50.58 | 48.99 | 50.40 | 4,757,948 | +0.12(+0.24%) |
Jul 24, 2008 | 50.75 | 52.37 | 50.18 | 50.28 | 8,708,605 | -0.01(-0.03%) |
Jul 23, 2008 | 48.52 | 50.81 | 48.09 | 50.29 | 8,994,294 | +3.07(+6.50%) |
Jul 22, 2008 | 45.58 | 47.53 | 45.22 | 47.22 | 6,975,446 | +1.55(+3.38%) |
Jul 21, 2008 | 45.51 | 45.95 | 45.16 | 45.68 | 3,188,574 | +0.09(+0.19%) |
Jul 18, 2008 | 45.52 | 45.94 | 44.65 | 45.59 | 4,105,618 | -0.04(-0.09%) |
Jul 17, 2008 | 46.14 | 46.35 | 44.80 | 45.63 | 3,790,774 | -0.17(-0.38%) |
Jul 16, 2008 | 43.89 | 45.84 | 43.89 | 45.81 | 6,588,765 | +2.06(+4.70%) |
Jul 15, 2008 | 43.58 | 44.23 | 42.45 | 43.75 | 6,944,731 | -0.27(-0.60%) |
Jul 14, 2008 | 45.04 | 45.65 | 43.56 | 44.02 | 4,276,229 | -0.40(-0.89%) |
Jul 11, 2008 | 44.36 | 45.20 | 43.31 | 44.41 | 4,972,196 | -0.38(-0.85%) |
Jul 10, 2008 | 44.46 | 45.38 | 44.25 | 44.79 | 6,059,934 | +1.41(+3.25%) |
Jul 09, 2008 | 44.68 | 45.07 | 43.13 | 43.38 | 3,886,449 | -1.24(-2.79%) |
Jul 08, 2008 | 42.45 | 44.69 | 42.34 | 44.63 | 5,450,086 | +2.31(+5.47%) |
Jul 07, 2008 | 42.94 | 43.28 | 41.64 | 42.31 | 5,559,441 | -0.04(-0.08%) |
Jul 04, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.00(+0.00%) |
Jul 03, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.78(+1.88%) |
Jul 02, 2008 | 44.26 | 44.40 | 41.49 | 41.57 | 6,233,874 | -2.37(-5.38%) |
Jul 01, 2008 | 44.62 | 44.62 | 42.82 | 43.93 | 6,425,796 | -1.12(-2.49%) |
Jun 30, 2008 | 43.86 | 45.55 | 43.69 | 45.05 | 5,547,952 | +1.17(+2.67%) |
Jun 27, 2008 | 43.81 | 44.32 | 43.49 | 43.88 | 7,051,734 | -0.11(-0.25%) |
Jun 26, 2008 | 44.78 | 45.20 | 43.96 | 43.99 | 5,004,425 | -1.21(-2.69%) |
Jun 25, 2008 | 45.00 | 45.83 | 44.94 | 45.20 | 3,299,378 | +0.19(+0.42%) |
Jun 24, 2008 | 44.84 | 45.91 | 44.48 | 45.02 | 4,357,968 | -0.04(-0.10%) |
Jun 23, 2008 | 46.11 | 46.15 | 44.84 | 45.06 | 3,145,145 | -0.76(-1.66%) |
Jun 20, 2008 | 46.22 | 46.27 | 45.28 | 45.82 | 3,931,284 | -0.67(-1.44%) |
Jun 19, 2008 | 44.81 | 46.64 | 44.63 | 46.49 | 5,140,765 | +1.88(+4.21%) |
Jun 18, 2008 | 44.46 | 45.05 | 43.72 | 44.61 | 5,505,951 | -0.04(-0.10%) |
Jun 17, 2008 | 46.14 | 46.14 | 44.56 | 44.66 | 5,406,197 | -1.16(-2.53%) |
Jun 16, 2008 | 45.38 | 46.26 | 44.94 | 45.81 | 6,217,624 | +0.22(+0.49%) |
Jun 13, 2008 | 44.87 | 46.17 | 44.87 | 45.59 | 4,414,266 | +1.11(+2.49%) |
Jun 12, 2008 | 43.90 | 45.10 | 43.86 | 44.48 | 5,420,871 | +0.73(+1.68%) |
Jun 11, 2008 | 46.01 | 46.15 | 43.66 | 43.75 | 10,007,439 | -2.68(-5.77%) |
Jun 10, 2008 | 46.12 | 46.88 | 45.74 | 46.43 | 5,170,911 | -0.46(-0.98%) |
Jun 09, 2008 | 46.59 | 47.16 | 46.14 | 46.89 | 4,735,924 | +0.75(+1.64%) |
Jun 06, 2008 | 47.63 | 47.81 | 46.14 | 46.14 | 5,068,532 | -1.99(-4.14%) |
Jun 05, 2008 | 46.90 | 48.14 | 46.90 | 48.13 | 4,280,549 | +1.40(+3.00%) |
Jun 04, 2008 | 47.30 | 47.50 | 46.55 | 46.73 | 5,294,225 | -0.36(-0.76%) |
Jun 03, 2008 | 48.24 | 48.68 | 46.77 | 47.09 | 6,674,000 | -0.91(-1.90%) |
Jun 02, 2008 | 48.29 | 48.39 | 47.38 | 48.00 | 4,540,389 | -0.44(-0.91%) |
May 30, 2008 | 48.58 | 48.70 | 47.60 | 48.44 | 5,393,338 | +0.38(+0.79%) |
May 29, 2008 | 46.97 | 48.70 | 46.55 | 48.06 | 7,540,769 | +1.91(+4.14%) |
May 28, 2008 | 46.03 | 46.15 | 45.41 | 46.14 | 8,191,693 | +0.20(+0.44%) |
May 27, 2008 | 45.11 | 46.15 | 45.11 | 45.94 | 3,446,518 | +0.84(+1.86%) |
May 26, 2008 | 45.52 | 45.74 | 44.81 | 45.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.52 | 45.74 | 44.81 | 45.10 | 3,866,604 | -0.55(-1.20%) |
May 22, 2008 | 45.99 | 46.12 | 45.29 | 45.65 | 4,062,283 | -0.21(-0.45%) |
May 21, 2008 | 46.73 | 47.43 | 45.74 | 45.86 | 6,345,707 | -0.81(-1.73%) |
May 20, 2008 | 46.42 | 46.89 | 45.86 | 46.66 | 6,622,421 | +0.11(+0.25%) |
May 19, 2008 | 46.34 | 47.98 | 45.86 | 46.55 | 8,034,497 | +0.32(+0.68%) |
May 16, 2008 | 46.35 | 46.89 | 45.90 | 46.23 | 4,620,682 | -0.13(-0.28%) |
May 15, 2008 | 45.66 | 46.41 | 45.32 | 46.36 | 3,681,388 | +0.50(+1.10%) |
May 14, 2008 | 46.48 | 46.64 | 45.80 | 45.86 | 4,818,769 | -0.45(-0.98%) |
May 13, 2008 | 45.59 | 46.49 | 45.33 | 46.31 | 5,533,119 | +0.75(+1.64%) |
May 12, 2008 | 44.71 | 45.66 | 44.07 | 45.56 | 4,112,350 | +1.06(+2.39%) |
May 09, 2008 | 44.45 | 44.68 | 44.06 | 44.50 | 1,435,158 | -0.27(-0.61%) |
May 08, 2008 | 44.20 | 44.85 | 44.07 | 44.77 | 3,582,150 | +0.79(+1.80%) |
May 07, 2008 | 44.96 | 44.96 | 43.76 | 43.98 | 5,099,547 | -0.78(-1.75%) |
May 06, 2008 | 42.75 | 45.05 | 42.59 | 44.76 | 6,753,479 | +1.50(+3.46%) |
May 05, 2008 | 43.06 | 43.54 | 42.59 | 43.27 | 3,708,173 | +0.00(+0.00%) |
May 02, 2008 | 43.85 | 43.85 | 42.70 | 43.27 | 4,146,499 | -0.37(-0.86%) |
May 01, 2008 | 42.77 | 43.83 | 42.47 | 43.64 | 4,601,445 | +0.81(+1.90%) |
Apr 30, 2008 | 43.04 | 43.82 | 42.77 | 42.83 | 4,257,114 | -0.29(-0.68%) |
Apr 29, 2008 | 43.31 | 43.85 | 42.85 | 43.13 | 3,817,076 | -0.15(-0.35%) |
Apr 28, 2008 | 43.46 | 43.56 | 42.99 | 43.28 | 3,533,342 | +0.05(+0.12%) |
Apr 25, 2008 | 43.21 | 43.49 | 42.81 | 43.23 | 4,195,558 | +0.14(+0.33%) |
Apr 24, 2008 | 42.84 | 43.41 | 41.83 | 43.08 | 4,841,099 | +0.86(+2.04%) |
Apr 23, 2008 | 42.78 | 43.13 | 41.59 | 42.22 | 6,675,336 | -1.73(-3.94%) |
Apr 22, 2008 | 43.84 | 44.49 | 43.56 | 43.95 | 5,409,774 | -0.22(-0.49%) |
Apr 21, 2008 | 44.07 | 44.35 | 43.73 | 44.17 | 3,910,324 | -0.14(-0.32%) |
Apr 18, 2008 | 43.43 | 44.39 | 43.18 | 44.31 | 5,782,455 | +1.52(+3.54%) |
Apr 17, 2008 | 43.08 | 43.41 | 41.95 | 42.79 | 5,972,794 | -0.38(-0.88%) |
Apr 16, 2008 | 42.33 | 43.46 | 41.94 | 43.18 | 8,903,106 | +1.75(+4.22%) |
Apr 15, 2008 | 40.52 | 41.54 | 40.42 | 41.43 | 5,598,623 | +1.04(+2.56%) |
Apr 14, 2008 | 39.59 | 40.90 | 39.38 | 40.39 | 5,768,738 | +0.86(+2.18%) |
Apr 11, 2008 | 39.43 | 40.42 | 39.34 | 39.53 | 3,617,338 | -0.33(-0.83%) |
Apr 10, 2008 | 39.47 | 40.02 | 39.08 | 39.86 | 4,110,436 | +0.37(+0.93%) |
Apr 09, 2008 | 40.57 | 40.80 | 39.20 | 39.50 | 5,504,861 | -1.34(-3.27%) |
Apr 08, 2008 | 40.96 | 41.12 | 40.42 | 40.83 | 3,051,747 | -0.16(-0.39%) |
Apr 07, 2008 | 41.21 | 41.73 | 40.58 | 40.99 | 4,489,180 | +0.16(+0.39%) |
Apr 04, 2008 | 40.87 | 41.51 | 40.55 | 40.83 | 4,400,667 | -0.04(-0.11%) |
Apr 03, 2008 | 39.97 | 41.22 | 39.89 | 40.88 | 6,756,292 | +0.58(+1.44%) |
Apr 02, 2008 | 39.71 | 40.54 | 39.60 | 40.29 | 4,510,271 | +0.68(+1.71%) |
Apr 01, 2008 | 39.45 | 39.73 | 39.00 | 39.62 | 3,951,327 | +0.57(+1.45%) |
Mar 31, 2008 | 38.91 | 39.24 | 38.35 | 39.05 | 3,177,631 | +0.05(+0.13%) |
Mar 28, 2008 | 39.27 | 39.41 | 38.86 | 39.00 | 3,391,914 | +0.00(+0.00%) |
Mar 27, 2008 | 39.15 | 39.57 | 38.47 | 39.00 | 4,344,865 | -0.14(-0.35%) |
Mar 26, 2008 | 40.03 | 40.20 | 38.88 | 39.14 | 4,126,982 | -1.31(-3.23%) |
Mar 25, 2008 | 39.19 | 40.78 | 38.73 | 40.44 | 4,810,704 | +1.38(+3.53%) |
Mar 24, 2008 | 38.38 | 39.45 | 38.36 | 39.06 | 2,558,516 | +0.91(+2.39%) |
Mar 21, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | -0.00(-0.00%) |
Mar 20, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | +0.48(+1.26%) |
Mar 19, 2008 | 40.38 | 40.95 | 37.55 | 37.68 | 9,692,765 | -3.22(-7.87%) |
Mar 18, 2008 | 38.48 | 40.95 | 38.48 | 40.90 | 8,766,263 | +2.83(+7.42%) |
Mar 17, 2008 | 37.03 | 38.51 | 37.01 | 38.07 | 7,125,129 | +0.02(+0.06%) |
Mar 14, 2008 | 39.01 | 39.16 | 37.53 | 38.05 | 5,624,838 | -0.76(-1.96%) |
Mar 13, 2008 | 37.68 | 38.94 | 37.53 | 38.81 | 4,459,773 | +0.54(+1.41%) |
Mar 12, 2008 | 38.22 | 38.96 | 37.89 | 38.27 | 4,486,217 | +0.17(+0.45%) |
Mar 11, 2008 | 37.37 | 38.13 | 37.07 | 38.10 | 4,848,281 | +1.34(+3.64%) |
Mar 10, 2008 | 37.30 | 37.92 | 36.56 | 36.76 | 6,015,139 | -0.58(-1.54%) |
Mar 07, 2008 | 37.49 | 38.56 | 37.16 | 37.34 | 5,779,168 | -0.29(-0.78%) |
Mar 06, 2008 | 39.08 | 39.15 | 37.53 | 37.63 | 6,069,178 | -1.49(-3.80%) |
Mar 05, 2008 | 38.47 | 39.54 | 38.27 | 39.12 | 4,179,016 | +0.63(+1.62%) |
Mar 04, 2008 | 38.24 | 38.61 | 37.79 | 38.50 | 4,334,562 | -0.02(-0.06%) |
Mar 03, 2008 | 37.90 | 38.57 | 37.74 | 38.52 | 3,630,951 | +0.50(+1.30%) |
Feb 29, 2008 | 38.67 | 38.84 | 37.81 | 38.02 | 4,652,229 | -1.21(-3.10%) |
Feb 28, 2008 | 39.24 | 39.58 | 38.89 | 39.24 | 3,139,091 | -0.37(-0.93%) |
Feb 27, 2008 | 39.60 | 40.14 | 39.27 | 39.60 | 4,969,532 | -0.17(-0.43%) |
Feb 26, 2008 | 39.01 | 39.97 | 38.43 | 39.78 | 6,886,512 | +0.81(+2.09%) |
Feb 25, 2008 | 37.94 | 39.01 | 37.70 | 38.96 | 5,997,146 | +0.73(+1.92%) |
Feb 22, 2008 | 37.86 | 38.27 | 37.48 | 38.23 | 3,429,093 | +0.45(+1.20%) |
Feb 21, 2008 | 38.40 | 38.77 | 37.69 | 37.78 | 3,762,330 | -0.42(-1.09%) |
Feb 20, 2008 | 37.99 | 38.27 | 37.61 | 38.19 | 7,421,557 | -0.06(-0.15%) |
Feb 19, 2008 | 39.15 | 39.43 | 37.94 | 38.25 | 4,996,271 | -0.52(-1.35%) |
Feb 18, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 3,403,924 | -0.30(-0.77%) |
Feb 14, 2008 | 39.83 | 40.14 | 38.82 | 39.08 | 4,368,980 | -0.56(-1.41%) |
Feb 13, 2008 | 39.27 | 39.77 | 38.95 | 39.64 | 3,550,331 | +0.82(+2.11%) |
Feb 12, 2008 | 39.93 | 40.13 | 38.50 | 38.82 | 5,504,003 | -0.85(-2.14%) |
Feb 11, 2008 | 39.18 | 39.67 | 38.41 | 39.67 | 4,886,743 | +0.55(+1.42%) |
Feb 08, 2008 | 38.53 | 39.39 | 38.38 | 39.11 | 3,967,740 | +0.44(+1.13%) |
Feb 07, 2008 | 38.38 | 39.19 | 38.08 | 38.68 | 5,997,199 | +0.01(+0.02%) |
Feb 06, 2008 | 38.27 | 39.13 | 38.12 | 38.67 | 5,501,235 | +0.59(+1.55%) |
Feb 05, 2008 | 38.52 | 38.71 | 37.57 | 38.08 | 7,906,960 | -1.21(-3.07%) |
Feb 04, 2008 | 40.41 | 40.41 | 39.18 | 39.29 | 6,658,794 | -1.18(-2.91%) |
Feb 01, 2008 | 39.16 | 40.58 | 39.09 | 40.47 | 13,508,502 | +1.37(+3.49%) |
Jan 31, 2008 | 36.93 | 39.61 | 36.54 | 39.10 | 18,823,362 | +1.65(+4.42%) |
Jan 30, 2008 | 37.91 | 38.15 | 36.98 | 37.45 | 7,870,232 | -0.45(-1.18%) |
Jan 29, 2008 | 37.38 | 38.10 | 37.01 | 37.89 | 6,275,100 | +0.60(+1.60%) |
Jan 28, 2008 | 36.58 | 37.33 | 35.84 | 37.30 | 6,787,503 | +0.82(+2.25%) |
Jan 25, 2008 | 36.89 | 37.06 | 36.05 | 36.48 | 5,776,121 | +0.00(+0.00%) |
Jan 24, 2008 | 35.61 | 36.94 | 35.61 | 36.48 | 8,053,497 | +0.96(+2.69%) |
Jan 23, 2008 | 32.57 | 35.97 | 31.90 | 35.52 | 18,351,702 | +3.12(+9.63%) |
Jan 22, 2008 | 29.73 | 32.64 | 29.73 | 32.40 | 12,673,689 | +0.66(+2.08%) |
Jan 21, 2008 | 32.46 | 32.91 | 31.50 | 31.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.46 | 32.91 | 31.50 | 31.74 | 8,698,119 | -0.53(-1.65%) |
Jan 17, 2008 | 33.25 | 33.62 | 32.19 | 32.27 | 6,510,219 | -0.94(-2.84%) |
Jan 16, 2008 | 33.16 | 33.64 | 32.71 | 33.21 | 6,670,969 | -0.04(-0.11%) |
Jan 15, 2008 | 33.20 | 33.68 | 33.12 | 33.25 | 5,243,707 | -0.75(-2.22%) |
Jan 14, 2008 | 33.73 | 34.11 | 33.41 | 34.00 | 4,397,869 | +0.60(+1.81%) |
Jan 11, 2008 | 34.11 | 34.18 | 33.21 | 33.40 | 5,610,444 | -0.96(-2.78%) |
Jan 10, 2008 | 33.77 | 34.97 | 33.54 | 34.36 | 5,296,325 | +0.37(+1.08%) |
Jan 09, 2008 | 33.73 | 34.41 | 33.44 | 33.99 | 6,639,073 | +0.37(+1.09%) |
Jan 08, 2008 | 34.74 | 34.89 | 33.62 | 33.62 | 5,403,371 | -1.01(-2.93%) |
Jan 07, 2008 | 34.56 | 34.78 | 34.11 | 34.64 | 5,079,776 | +0.22(+0.63%) |
Jan 04, 2008 | 34.69 | 34.84 | 34.33 | 34.42 | 5,468,215 | -0.62(-1.76%) |
Jan 03, 2008 | 35.51 | 35.71 | 34.54 | 35.04 | 7,909,539 | -0.48(-1.36%) |
Jan 02, 2008 | 35.59 | 36.35 | 35.33 | 35.52 | 4,523,489 | -0.74(-2.04%) |