Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.75 | 18.83 | 18.17 | 18.39 | 2,799,490 | -0.41(-2.21%) |
Dec 30, 2008 | 18.02 | 19.01 | 17.95 | 18.81 | 2,936,336 | +0.85(+4.72%) |
Dec 29, 2008 | 18.18 | 18.22 | 17.71 | 17.96 | 1,781,018 | -0.08(-0.43%) |
Dec 26, 2008 | 18.16 | 18.16 | 17.82 | 18.04 | 887,172 | +0.00(+0.00%) |
Dec 24, 2008 | 17.95 | 18.11 | 17.88 | 18.04 | 884,379 | +0.07(+0.38%) |
Dec 23, 2008 | 18.55 | 18.63 | 17.60 | 17.97 | 2,480,652 | -0.55(-2.99%) |
Dec 22, 2008 | 19.06 | 19.06 | 18.00 | 18.52 | 2,688,490 | -0.54(-2.86%) |
Dec 19, 2008 | 19.27 | 20.05 | 18.60 | 19.06 | 4,819,047 | +0.13(+0.68%) |
Dec 18, 2008 | 19.82 | 20.05 | 18.55 | 18.93 | 3,280,787 | -0.86(-4.32%) |
Dec 17, 2008 | 19.17 | 20.26 | 18.90 | 19.79 | 3,743,735 | +0.37(+1.91%) |
Dec 16, 2008 | 18.81 | 19.46 | 18.53 | 19.42 | 4,752,004 | +0.90(+4.85%) |
Dec 15, 2008 | 19.89 | 19.89 | 18.17 | 18.52 | 4,990,490 | -1.37(-6.91%) |
Dec 12, 2008 | 17.88 | 20.15 | 17.85 | 19.89 | 4,115,193 | +1.86(+10.30%) |
Dec 11, 2008 | 18.59 | 19.16 | 17.85 | 18.04 | 2,191,253 | -0.80(-4.27%) |
Dec 10, 2008 | 18.75 | 19.28 | 18.19 | 18.84 | 3,031,131 | +0.30(+1.63%) |
Dec 09, 2008 | 17.22 | 19.85 | 16.90 | 18.54 | 6,100,312 | +1.08(+6.19%) |
Dec 08, 2008 | 17.59 | 17.79 | 17.03 | 17.46 | 3,559,390 | -0.10(-0.54%) |
Dec 05, 2008 | 16.50 | 17.61 | 16.00 | 17.55 | 2,645,183 | +0.80(+4.80%) |
Dec 04, 2008 | 17.25 | 18.04 | 16.41 | 16.75 | 2,226,589 | -0.85(-4.81%) |
Dec 03, 2008 | 16.81 | 17.66 | 16.00 | 17.60 | 2,680,533 | +1.09(+6.60%) |
Dec 02, 2008 | 16.40 | 16.98 | 16.01 | 16.51 | 2,651,852 | +0.03(+0.16%) |
Dec 01, 2008 | 17.12 | 17.18 | 16.48 | 16.48 | 2,465,362 | -0.98(-5.59%) |
Nov 28, 2008 | 17.86 | 18.04 | 17.20 | 17.46 | 986,123 | -0.64(-3.53%) |
Nov 26, 2008 | 16.26 | 18.15 | 16.06 | 18.10 | 3,404,546 | +1.64(+9.98%) |
Nov 25, 2008 | 16.89 | 16.90 | 15.84 | 16.45 | 4,105,703 | -0.23(-1.40%) |
Nov 24, 2008 | 15.60 | 16.91 | 15.52 | 16.69 | 4,848,536 | +1.29(+8.36%) |
Nov 21, 2008 | 13.65 | 15.45 | 13.26 | 15.40 | 6,920,505 | +2.03(+15.19%) |
Nov 20, 2008 | 12.86 | 14.85 | 12.72 | 13.37 | 5,539,344 | +0.41(+3.13%) |
Nov 19, 2008 | 14.22 | 14.58 | 12.93 | 12.96 | 2,910,733 | -1.30(-9.09%) |
Nov 18, 2008 | 14.50 | 14.92 | 13.57 | 14.26 | 3,906,512 | -0.28(-1.90%) |
Nov 17, 2008 | 15.32 | 15.71 | 14.51 | 14.54 | 3,487,685 | -1.01(-6.50%) |
Nov 14, 2008 | 16.51 | 16.64 | 15.09 | 15.55 | 4,684,333 | -1.36(-8.03%) |
Nov 13, 2008 | 15.58 | 16.91 | 14.41 | 16.90 | 6,859,876 | +1.31(+8.43%) |
Nov 12, 2008 | 16.43 | 16.88 | 15.49 | 15.59 | 4,972,097 | -1.12(-6.72%) |
Nov 11, 2008 | 17.09 | 17.44 | 16.21 | 16.71 | 3,010,634 | -0.52(-3.01%) |
Nov 10, 2008 | 18.85 | 18.93 | 17.10 | 17.23 | 1,826,576 | -0.95(-5.23%) |
Nov 07, 2008 | 18.32 | 18.74 | 17.72 | 18.18 | 2,574,503 | +0.17(+0.96%) |
Nov 06, 2008 | 19.83 | 20.17 | 17.92 | 18.01 | 3,167,662 | -1.89(-9.51%) |
Nov 05, 2008 | 21.16 | 21.35 | 19.88 | 19.90 | 3,424,509 | -1.50(-7.02%) |
Nov 04, 2008 | 20.18 | 21.79 | 19.70 | 21.41 | 5,945,529 | +1.61(+8.12%) |
Nov 03, 2008 | 20.01 | 20.28 | 19.49 | 19.80 | 2,963,325 | +0.48(+2.46%) |
Oct 31, 2008 | 18.05 | 19.82 | 17.76 | 19.32 | 4,284,650 | +1.16(+6.38%) |
Oct 30, 2008 | 17.55 | 18.32 | 17.29 | 18.17 | 3,147,500 | +0.86(+4.94%) |
Oct 29, 2008 | 18.11 | 18.23 | 17.03 | 17.31 | 3,692,276 | -0.69(-3.84%) |
Oct 28, 2008 | 17.34 | 18.06 | 16.39 | 18.00 | 6,158,424 | +1.13(+6.71%) |
Oct 27, 2008 | 16.12 | 17.68 | 15.97 | 16.87 | 4,855,398 | +0.25(+1.51%) |
Oct 24, 2008 | 15.20 | 17.05 | 15.17 | 16.62 | 5,241,135 | +0.28(+1.69%) |
Oct 23, 2008 | 16.05 | 17.45 | 15.66 | 16.34 | 7,849,119 | -0.26(-1.56%) |
Oct 22, 2008 | 17.35 | 17.89 | 16.31 | 16.60 | 4,392,635 | -1.37(-7.60%) |
Oct 21, 2008 | 18.88 | 19.32 | 17.85 | 17.97 | 3,493,654 | -1.35(-6.98%) |
Oct 20, 2008 | 18.77 | 19.41 | 18.49 | 19.31 | 3,443,378 | +1.06(+5.82%) |
Oct 17, 2008 | 18.34 | 19.01 | 18.13 | 18.25 | 3,118,787 | -0.65(-3.43%) |
Oct 16, 2008 | 18.43 | 19.05 | 17.03 | 18.90 | 6,604,190 | +0.75(+4.14%) |
Oct 15, 2008 | 19.81 | 20.19 | 18.15 | 18.15 | 3,260,573 | -1.95(-9.72%) |
Oct 14, 2008 | 21.70 | 22.37 | 20.05 | 20.10 | 5,766,247 | -1.54(-7.11%) |
Oct 13, 2008 | 20.96 | 21.70 | 20.43 | 21.64 | 3,598,017 | +1.88(+9.54%) |
Oct 10, 2008 | 18.47 | 20.88 | 17.61 | 19.76 | 7,998,267 | +0.60(+3.11%) |
Oct 09, 2008 | 20.19 | 20.62 | 18.74 | 19.16 | 5,570,729 | -0.77(-3.86%) |
Oct 08, 2008 | 18.92 | 20.76 | 18.62 | 19.93 | 6,299,216 | +0.38(+1.94%) |
Oct 07, 2008 | 22.50 | 22.74 | 19.44 | 19.55 | 7,096,846 | -2.70(-12.14%) |
Oct 06, 2008 | 22.33 | 22.48 | 20.72 | 22.25 | 7,531,356 | -0.44(-1.92%) |
Oct 03, 2008 | 24.87 | 25.21 | 22.56 | 22.69 | 8,631,753 | -1.94(-7.86%) |
Oct 02, 2008 | 26.02 | 26.06 | 24.60 | 24.62 | 5,247,529 | -1.77(-6.71%) |
Oct 01, 2008 | 26.82 | 27.43 | 26.25 | 26.39 | 3,736,082 | -0.82(-3.02%) |
Sep 30, 2008 | 26.80 | 27.64 | 25.99 | 27.21 | 4,280,701 | +0.86(+3.25%) |
Sep 29, 2008 | 27.02 | 27.29 | 25.92 | 26.36 | 3,615,489 | -1.36(-4.90%) |
Sep 26, 2008 | 26.77 | 27.80 | 26.36 | 27.71 | 2,198,039 | +0.23(+0.85%) |
Sep 25, 2008 | 27.10 | 27.85 | 27.03 | 27.48 | 3,022,645 | +0.54(+1.99%) |
Sep 24, 2008 | 26.63 | 28.06 | 26.62 | 26.95 | 3,614,003 | +0.18(+0.68%) |
Sep 23, 2008 | 26.73 | 27.73 | 26.38 | 26.76 | 3,464,747 | -0.40(-1.46%) |
Sep 22, 2008 | 28.53 | 28.84 | 27.16 | 27.16 | 2,255,025 | -1.74(-6.01%) |
Sep 19, 2008 | 28.85 | 29.49 | 28.32 | 28.90 | 5,186,872 | +0.87(+3.11%) |
Sep 18, 2008 | 26.86 | 28.41 | 25.93 | 28.03 | 5,405,248 | +2.01(+7.74%) |
Sep 17, 2008 | 26.79 | 27.55 | 25.98 | 26.01 | 4,547,458 | -1.18(-4.32%) |
Sep 16, 2008 | 26.35 | 27.56 | 26.24 | 27.19 | 4,944,502 | +0.28(+1.03%) |
Sep 15, 2008 | 26.88 | 27.85 | 26.63 | 26.91 | 4,219,469 | -0.73(-2.63%) |
Sep 12, 2008 | 27.80 | 28.08 | 27.16 | 27.64 | 3,911,207 | -0.21(-0.74%) |
Sep 11, 2008 | 27.44 | 28.14 | 26.71 | 27.84 | 6,345,126 | -0.01(-0.03%) |
Sep 10, 2008 | 27.01 | 27.96 | 26.91 | 27.85 | 7,775,744 | +1.16(+4.34%) |
Sep 09, 2008 | 27.87 | 28.07 | 26.58 | 26.70 | 4,726,461 | -0.92(-3.35%) |
Sep 08, 2008 | 28.70 | 28.99 | 27.01 | 27.62 | 4,706,368 | -0.32(-1.14%) |
Sep 05, 2008 | 27.38 | 28.35 | 27.24 | 27.94 | 5,582,004 | +0.24(+0.87%) |
Sep 04, 2008 | 28.49 | 29.04 | 27.51 | 27.70 | 7,089,034 | -1.37(-4.73%) |
Sep 03, 2008 | 31.02 | 31.08 | 28.92 | 29.07 | 5,499,911 | -2.03(-6.53%) |
Sep 02, 2008 | 32.49 | 32.81 | 31.02 | 31.10 | 3,396,356 | -0.67(-2.09%) |
Aug 29, 2008 | 32.68 | 32.72 | 31.42 | 31.77 | 2,742,363 | -1.24(-3.74%) |
Aug 28, 2008 | 32.70 | 33.03 | 32.28 | 33.00 | 2,392,080 | +0.41(+1.27%) |
Aug 27, 2008 | 32.50 | 32.96 | 32.14 | 32.59 | 2,359,969 | +0.32(+0.99%) |
Aug 26, 2008 | 32.95 | 33.01 | 32.14 | 32.27 | 3,573,548 | -0.66(-1.99%) |
Aug 25, 2008 | 32.75 | 33.07 | 32.63 | 32.93 | 3,248,389 | -0.17(-0.52%) |
Aug 22, 2008 | 32.72 | 33.30 | 32.50 | 33.10 | 2,063,825 | +1.00(+3.12%) |
Aug 21, 2008 | 32.14 | 32.42 | 31.66 | 32.10 | 1,900,434 | -0.32(-0.99%) |
Aug 20, 2008 | 32.38 | 33.14 | 32.04 | 32.42 | 2,229,573 | +0.16(+0.48%) |
Aug 19, 2008 | 32.29 | 32.45 | 31.73 | 32.26 | 2,680,013 | -0.22(-0.69%) |
Aug 18, 2008 | 33.32 | 33.67 | 32.07 | 32.49 | 2,938,546 | -0.80(-2.41%) |
Aug 15, 2008 | 33.41 | 33.55 | 32.89 | 33.29 | 2,779,972 | +0.04(+0.13%) |
Aug 14, 2008 | 33.80 | 33.80 | 32.80 | 33.25 | 3,424,192 | +0.01(+0.03%) |
Aug 13, 2008 | 34.74 | 34.93 | 32.84 | 33.24 | 6,495,103 | -0.94(-2.76%) |
Aug 12, 2008 | 33.83 | 34.78 | 33.83 | 34.18 | 4,517,434 | -0.06(-0.18%) |
Aug 11, 2008 | 32.07 | 34.53 | 31.93 | 34.24 | 6,360,306 | +2.20(+6.85%) |
Aug 08, 2008 | 30.70 | 32.42 | 30.60 | 32.04 | 4,834,848 | +1.13(+3.66%) |
Aug 07, 2008 | 30.73 | 31.72 | 30.39 | 30.91 | 4,651,772 | -0.25(-0.80%) |
Aug 06, 2008 | 29.69 | 31.16 | 29.44 | 31.16 | 5,200,071 | +1.75(+5.97%) |
Aug 05, 2008 | 28.65 | 29.41 | 28.65 | 29.41 | 2,809,420 | +0.92(+3.25%) |
Aug 04, 2008 | 28.73 | 29.02 | 28.30 | 28.48 | 2,828,707 | +0.31(+1.10%) |
Aug 01, 2008 | 28.39 | 28.54 | 27.61 | 28.17 | 4,749,631 | -0.25(-0.88%) |
Jul 31, 2008 | 28.99 | 29.69 | 28.34 | 28.42 | 6,246,360 | -1.05(-3.58%) |
Jul 30, 2008 | 28.09 | 30.22 | 27.94 | 29.48 | 9,019,521 | +2.18(+7.98%) |
Jul 29, 2008 | 27.30 | 27.46 | 26.23 | 27.30 | 5,264,432 | +0.73(+2.77%) |
Jul 28, 2008 | 26.74 | 27.47 | 26.19 | 26.57 | 2,972,789 | -0.49(-1.82%) |
Jul 25, 2008 | 27.18 | 27.26 | 26.59 | 27.06 | 2,965,769 | -0.12(-0.45%) |
Jul 24, 2008 | 28.72 | 28.76 | 27.05 | 27.18 | 3,225,897 | -1.35(-4.73%) |
Jul 23, 2008 | 28.16 | 29.17 | 27.84 | 28.53 | 3,552,593 | +0.53(+1.88%) |
Jul 22, 2008 | 28.97 | 29.09 | 27.65 | 28.00 | 4,566,740 | -1.77(-5.95%) |
Jul 21, 2008 | 29.09 | 30.31 | 29.04 | 29.77 | 4,095,145 | +1.02(+3.55%) |
Jul 18, 2008 | 28.75 | 29.16 | 28.06 | 28.75 | 2,365,070 | -0.39(-1.33%) |
Jul 17, 2008 | 29.04 | 29.31 | 28.29 | 29.14 | 2,578,192 | +0.24(+0.84%) |
Jul 16, 2008 | 27.71 | 29.25 | 27.40 | 28.90 | 3,885,010 | +1.09(+3.92%) |
Jul 15, 2008 | 27.65 | 28.29 | 27.08 | 27.81 | 5,665,511 | +0.12(+0.44%) |
Jul 14, 2008 | 28.22 | 28.56 | 27.33 | 27.69 | 2,962,568 | -0.40(-1.42%) |
Jul 11, 2008 | 28.58 | 28.63 | 27.25 | 28.09 | 4,878,162 | -1.37(-4.64%) |
Jul 10, 2008 | 29.17 | 29.67 | 28.46 | 29.45 | 4,002,286 | +0.29(+0.98%) |
Jul 09, 2008 | 30.08 | 31.07 | 28.99 | 29.17 | 4,370,479 | -1.14(-3.76%) |
Jul 08, 2008 | 30.32 | 30.67 | 29.60 | 30.31 | 4,938,060 | -0.16(-0.51%) |
Jul 07, 2008 | 30.68 | 31.32 | 29.62 | 30.46 | 4,406,958 | -0.09(-0.28%) |
Jul 04, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | +0.00(+0.00%) |
Jul 03, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | -0.96(-3.04%) |
Jul 02, 2008 | 32.47 | 32.81 | 31.36 | 31.51 | 3,809,036 | -1.22(-3.72%) |
Jul 01, 2008 | 31.73 | 32.84 | 31.68 | 32.73 | 4,806,598 | +1.49(+4.76%) |
Jun 30, 2008 | 31.91 | 32.48 | 31.19 | 31.24 | 3,331,684 | -0.84(-2.61%) |
Jun 27, 2008 | 31.44 | 32.23 | 31.44 | 32.08 | 3,665,500 | +0.48(+1.50%) |
Jun 26, 2008 | 33.16 | 33.23 | 31.46 | 31.60 | 3,851,117 | -2.01(-5.99%) |
Jun 25, 2008 | 33.37 | 34.12 | 33.37 | 33.62 | 3,672,010 | +0.32(+0.96%) |
Jun 24, 2008 | 32.55 | 33.88 | 32.49 | 33.30 | 9,204,278 | +2.16(+6.94%) |
Jun 23, 2008 | 31.88 | 32.15 | 31.09 | 31.14 | 2,295,777 | -0.57(-1.80%) |
Jun 20, 2008 | 31.96 | 32.30 | 31.31 | 31.71 | 3,457,846 | -0.63(-1.95%) |
Jun 19, 2008 | 31.72 | 32.70 | 31.62 | 32.34 | 3,276,051 | +0.54(+1.71%) |
Jun 18, 2008 | 32.74 | 32.74 | 31.69 | 31.79 | 2,300,376 | -0.82(-2.52%) |
Jun 17, 2008 | 33.16 | 33.31 | 32.55 | 32.62 | 4,294,630 | -0.41(-1.23%) |
Jun 16, 2008 | 31.55 | 33.20 | 31.55 | 33.02 | 4,781,420 | +1.04(+3.24%) |
Jun 13, 2008 | 31.89 | 32.62 | 31.70 | 31.98 | 2,358,102 | +0.37(+1.18%) |
Jun 12, 2008 | 31.79 | 32.17 | 31.41 | 31.61 | 3,186,289 | +0.08(+0.25%) |
Jun 11, 2008 | 31.71 | 32.04 | 31.11 | 31.53 | 6,803,125 | -0.31(-0.98%) |
Jun 10, 2008 | 31.96 | 32.62 | 31.67 | 31.85 | 4,901,015 | -1.17(-3.53%) |
Jun 09, 2008 | 33.50 | 33.58 | 32.45 | 33.01 | 4,398,631 | -0.45(-1.34%) |
Jun 06, 2008 | 33.95 | 34.27 | 33.46 | 33.46 | 3,547,002 | -0.73(-2.12%) |
Jun 05, 2008 | 34.31 | 35.13 | 33.87 | 34.19 | 3,114,481 | -0.10(-0.30%) |
Jun 04, 2008 | 34.70 | 35.03 | 34.14 | 34.29 | 3,423,065 | +0.05(+0.15%) |
Jun 03, 2008 | 35.08 | 35.21 | 33.99 | 34.24 | 4,752,772 | -0.77(-2.20%) |
Jun 02, 2008 | 35.08 | 35.50 | 34.46 | 35.01 | 3,002,074 | -0.16(-0.47%) |
May 30, 2008 | 35.00 | 35.35 | 34.49 | 35.17 | 3,205,400 | +0.33(+0.94%) |
May 29, 2008 | 34.96 | 35.37 | 34.68 | 34.84 | 2,888,993 | -0.03(-0.07%) |
May 28, 2008 | 35.07 | 35.07 | 34.33 | 34.87 | 3,716,858 | -0.16(-0.47%) |
May 27, 2008 | 33.97 | 35.09 | 33.78 | 35.03 | 7,879,465 | +2.15(+6.54%) |
May 26, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | -1.13(-3.33%) |
May 22, 2008 | 34.10 | 34.86 | 33.96 | 34.02 | 3,674,777 | -0.14(-0.40%) |
May 21, 2008 | 34.49 | 35.16 | 34.08 | 34.15 | 4,229,288 | -0.41(-1.20%) |
May 20, 2008 | 35.46 | 35.85 | 34.31 | 34.57 | 4,499,609 | -0.93(-2.63%) |
May 19, 2008 | 36.13 | 36.61 | 35.46 | 35.50 | 4,433,998 | -0.72(-1.98%) |
May 16, 2008 | 36.36 | 36.40 | 35.61 | 36.22 | 3,099,929 | +0.03(+0.10%) |
May 15, 2008 | 36.21 | 36.22 | 35.16 | 36.18 | 3,912,765 | +0.11(+0.31%) |
May 14, 2008 | 34.91 | 36.55 | 34.72 | 36.07 | 5,625,380 | +1.48(+4.27%) |
May 13, 2008 | 34.80 | 35.06 | 34.38 | 34.59 | 3,296,854 | -0.27(-0.77%) |
May 12, 2008 | 34.33 | 34.86 | 33.70 | 34.86 | 4,172,063 | +0.22(+0.62%) |
May 09, 2008 | 34.21 | 34.92 | 34.03 | 34.65 | 2,254,345 | -0.02(-0.05%) |
May 08, 2008 | 34.71 | 34.97 | 33.98 | 34.66 | 3,942,912 | -0.14(-0.40%) |
May 07, 2008 | 35.65 | 35.92 | 34.65 | 34.80 | 2,799,320 | -1.05(-2.94%) |
May 06, 2008 | 35.60 | 36.02 | 35.04 | 35.86 | 3,753,155 | -0.02(-0.05%) |
May 05, 2008 | 37.38 | 37.38 | 35.66 | 35.87 | 3,122,150 | -1.07(-2.90%) |
May 02, 2008 | 37.34 | 37.77 | 36.56 | 36.94 | 2,528,716 | +0.05(+0.14%) |
May 01, 2008 | 35.43 | 37.19 | 35.26 | 36.89 | 3,370,663 | +1.60(+4.53%) |
Apr 30, 2008 | 36.11 | 36.19 | 35.20 | 35.29 | 3,157,590 | -0.62(-1.73%) |
Apr 29, 2008 | 36.33 | 36.69 | 35.75 | 35.92 | 2,099,092 | -0.56(-1.54%) |
Apr 28, 2008 | 36.54 | 36.71 | 36.12 | 36.48 | 2,792,117 | -0.36(-0.99%) |
Apr 25, 2008 | 37.51 | 38.14 | 36.16 | 36.84 | 3,296,326 | -0.52(-1.39%) |
Apr 24, 2008 | 34.40 | 38.02 | 34.35 | 37.36 | 9,204,531 | +1.81(+5.11%) |
Apr 23, 2008 | 35.28 | 36.33 | 34.95 | 35.54 | 4,537,330 | +0.53(+1.51%) |
Apr 22, 2008 | 35.95 | 36.23 | 34.30 | 35.02 | 4,506,788 | -1.81(-4.93%) |
Apr 21, 2008 | 36.75 | 37.11 | 36.31 | 36.83 | 2,591,661 | -0.20(-0.54%) |
Apr 18, 2008 | 37.74 | 37.74 | 36.26 | 37.03 | 6,091,093 | -0.11(-0.30%) |
Apr 17, 2008 | 37.52 | 37.74 | 36.30 | 37.14 | 3,179,937 | +0.02(+0.05%) |
Apr 16, 2008 | 35.35 | 37.39 | 35.29 | 37.13 | 4,168,218 | +2.20(+6.28%) |
Apr 15, 2008 | 35.61 | 35.61 | 34.62 | 34.93 | 3,767,369 | -0.57(-1.61%) |
Apr 14, 2008 | 35.35 | 35.94 | 34.91 | 35.50 | 2,811,495 | +0.07(+0.20%) |
Apr 11, 2008 | 35.48 | 37.44 | 35.25 | 35.43 | 3,595,475 | -2.20(-5.86%) |
Apr 10, 2008 | 36.37 | 37.74 | 35.96 | 37.64 | 3,868,527 | +1.36(+3.74%) |
Apr 09, 2008 | 36.72 | 36.72 | 35.66 | 36.28 | 4,020,926 | -0.03(-0.07%) |
Apr 08, 2008 | 37.28 | 37.33 | 36.11 | 36.31 | 6,100,407 | -1.75(-4.61%) |
Apr 07, 2008 | 38.13 | 38.66 | 37.81 | 38.06 | 4,376,937 | +0.24(+0.64%) |
Apr 04, 2008 | 37.51 | 38.32 | 36.95 | 37.82 | 4,995,960 | +0.40(+1.06%) |
Apr 03, 2008 | 35.12 | 37.60 | 34.60 | 37.42 | 5,288,302 | +2.05(+5.79%) |
Apr 02, 2008 | 34.52 | 35.41 | 34.52 | 35.37 | 3,034,250 | +0.80(+2.32%) |
Apr 01, 2008 | 33.76 | 35.10 | 33.76 | 34.57 | 4,303,928 | +1.54(+4.66%) |
Mar 31, 2008 | 32.45 | 33.28 | 32.45 | 33.03 | 2,022,506 | +0.42(+1.30%) |
Mar 28, 2008 | 32.59 | 33.37 | 32.49 | 32.61 | 2,398,133 | +0.12(+0.37%) |
Mar 27, 2008 | 32.87 | 33.19 | 32.44 | 32.49 | 2,831,129 | -0.16(-0.48%) |
Mar 26, 2008 | 32.78 | 32.99 | 32.02 | 32.64 | 2,349,874 | -0.41(-1.26%) |
Mar 25, 2008 | 32.80 | 33.33 | 32.60 | 33.06 | 1,503,856 | +0.14(+0.42%) |
Mar 24, 2008 | 32.13 | 33.25 | 31.93 | 32.92 | 4,327,830 | +1.03(+3.22%) |
Mar 21, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.00(+0.00%) |
Mar 20, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.08(+0.24%) |
Mar 19, 2008 | 33.88 | 33.89 | 31.79 | 31.81 | 3,571,059 | -1.70(-5.08%) |
Mar 18, 2008 | 33.01 | 33.68 | 32.60 | 33.51 | 3,915,561 | +1.10(+3.39%) |
Mar 17, 2008 | 32.79 | 33.37 | 31.77 | 32.42 | 3,621,552 | -0.89(-2.67%) |
Mar 14, 2008 | 35.15 | 35.30 | 33.19 | 33.31 | 3,025,417 | -1.66(-4.75%) |
Mar 13, 2008 | 32.95 | 35.00 | 32.49 | 34.97 | 4,109,397 | +1.67(+5.01%) |
Mar 12, 2008 | 33.74 | 33.85 | 32.75 | 33.30 | 3,585,179 | -0.41(-1.21%) |
Mar 11, 2008 | 33.06 | 33.79 | 32.72 | 33.70 | 2,717,650 | +1.39(+4.31%) |
Mar 10, 2008 | 33.19 | 33.31 | 32.29 | 32.31 | 1,826,056 | -0.84(-2.53%) |
Mar 07, 2008 | 32.62 | 33.85 | 32.43 | 33.15 | 3,760,539 | +0.41(+1.27%) |
Mar 06, 2008 | 34.21 | 34.55 | 32.62 | 32.74 | 3,005,553 | -1.56(-4.54%) |
Mar 05, 2008 | 34.52 | 35.21 | 33.91 | 34.29 | 3,043,725 | -0.21(-0.60%) |
Mar 04, 2008 | 34.06 | 34.52 | 33.28 | 34.50 | 2,747,496 | -0.04(-0.13%) |
Mar 03, 2008 | 34.61 | 35.07 | 34.14 | 34.54 | 2,588,920 | -0.23(-0.67%) |
Feb 29, 2008 | 36.23 | 36.56 | 34.65 | 34.78 | 3,499,490 | -1.85(-5.05%) |
Feb 28, 2008 | 36.75 | 36.94 | 35.83 | 36.62 | 4,419,463 | -0.46(-1.24%) |
Feb 27, 2008 | 36.62 | 37.22 | 36.12 | 37.08 | 3,440,164 | +0.88(+2.43%) |
Feb 26, 2008 | 35.11 | 36.75 | 34.65 | 36.20 | 4,293,855 | +0.92(+2.62%) |
Feb 25, 2008 | 34.84 | 35.65 | 34.40 | 35.28 | 2,536,811 | +0.44(+1.27%) |
Feb 22, 2008 | 34.59 | 34.95 | 34.07 | 34.84 | 1,776,748 | +0.32(+0.93%) |
Feb 21, 2008 | 34.72 | 36.03 | 34.41 | 34.52 | 3,128,137 | -0.03(-0.10%) |
Feb 20, 2008 | 33.19 | 34.95 | 33.17 | 34.55 | 3,601,971 | +1.07(+3.20%) |
Feb 19, 2008 | 34.25 | 34.35 | 33.27 | 33.48 | 3,045,872 | +0.42(+1.28%) |
Feb 18, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | +0.00(+0.00%) |
Feb 15, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | -0.46(-1.37%) |
Feb 14, 2008 | 34.31 | 34.39 | 33.36 | 33.51 | 2,734,229 | -0.71(-2.07%) |
Feb 13, 2008 | 33.61 | 34.45 | 33.38 | 34.22 | 4,891,585 | +1.48(+4.51%) |
Feb 12, 2008 | 34.31 | 34.41 | 32.64 | 32.74 | 3,728,829 | -1.41(-4.12%) |
Feb 11, 2008 | 33.38 | 34.52 | 33.29 | 34.15 | 2,849,159 | +0.86(+2.60%) |
Feb 08, 2008 | 32.65 | 33.46 | 32.48 | 33.29 | 2,929,879 | +0.26(+0.79%) |
Feb 07, 2008 | 32.65 | 33.57 | 31.85 | 33.03 | 2,813,916 | +0.22(+0.68%) |
Feb 06, 2008 | 33.55 | 34.15 | 32.75 | 32.81 | 3,916,828 | -0.62(-1.86%) |
Feb 05, 2008 | 33.77 | 34.21 | 33.28 | 33.43 | 2,777,535 | -0.99(-2.89%) |
Feb 04, 2008 | 34.87 | 35.57 | 34.31 | 34.42 | 2,044,086 | -0.76(-2.16%) |
Feb 01, 2008 | 33.29 | 35.30 | 33.29 | 35.18 | 3,923,812 | +2.01(+6.04%) |
Jan 31, 2008 | 33.18 | 34.08 | 32.82 | 33.18 | 3,824,641 | -0.52(-1.54%) |
Jan 30, 2008 | 34.65 | 34.82 | 33.49 | 33.70 | 3,629,403 | -1.01(-2.91%) |
Jan 29, 2008 | 34.70 | 34.82 | 33.12 | 34.71 | 2,253,733 | +0.31(+0.90%) |
Jan 28, 2008 | 34.13 | 34.50 | 33.65 | 34.40 | 2,893,102 | +0.38(+1.12%) |
Jan 25, 2008 | 36.94 | 37.58 | 33.99 | 34.02 | 5,388,544 | -1.48(-4.16%) |
Jan 24, 2008 | 34.99 | 36.68 | 34.88 | 35.49 | 4,203,221 | +0.50(+1.43%) |
Jan 23, 2008 | 33.39 | 35.15 | 32.45 | 34.99 | 4,724,027 | +0.44(+1.28%) |
Jan 22, 2008 | 34.59 | 35.60 | 33.97 | 34.55 | 3,940,689 | -1.39(-3.87%) |
Jan 21, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +0.00(+0.00%) |
Jan 18, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +1.62(+4.71%) |
Jan 17, 2008 | 35.20 | 36.04 | 34.28 | 34.33 | 4,108,815 | -0.82(-2.34%) |
Jan 16, 2008 | 32.94 | 36.02 | 32.52 | 35.15 | 6,528,784 | +2.13(+6.47%) |
Jan 15, 2008 | 34.23 | 34.28 | 32.77 | 33.01 | 3,506,301 | -1.15(-3.36%) |
Jan 14, 2008 | 33.04 | 34.50 | 33.04 | 34.16 | 2,745,571 | +1.38(+4.22%) |
Jan 11, 2008 | 33.22 | 33.63 | 32.43 | 32.78 | 2,652,951 | -0.78(-2.32%) |
Jan 10, 2008 | 33.13 | 33.93 | 32.76 | 33.56 | 2,598,307 | -0.04(-0.13%) |
Jan 09, 2008 | 33.21 | 33.66 | 32.14 | 33.60 | 4,522,274 | +0.49(+1.49%) |
Jan 08, 2008 | 34.61 | 35.92 | 33.11 | 33.11 | 4,307,002 | -1.70(-4.89%) |
Jan 07, 2008 | 34.93 | 35.50 | 34.40 | 34.81 | 4,639,447 | +0.22(+0.65%) |
Jan 04, 2008 | 35.67 | 35.71 | 34.11 | 34.59 | 3,218,243 | -1.51(-4.19%) |
Jan 03, 2008 | 36.78 | 36.95 | 35.80 | 36.10 | 3,424,456 | -0.74(-2.02%) |
Jan 02, 2008 | 37.13 | 37.85 | 36.34 | 36.84 | 2,677,390 | -0.52(-1.39%) |