Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.35 | 20.07 | 19.35 | 19.98 | 2,988,451 | +0.50(+2.56%) |
Dec 30, 2008 | 18.96 | 19.49 | 18.94 | 19.48 | 2,422,548 | +0.77(+4.13%) |
Dec 29, 2008 | 18.82 | 18.82 | 18.42 | 18.71 | 2,540,466 | -0.15(-0.79%) |
Dec 26, 2008 | 18.85 | 19.07 | 18.62 | 18.86 | 1,347,598 | +0.04(+0.22%) |
Dec 24, 2008 | 18.68 | 18.99 | 18.63 | 18.82 | 1,720,277 | +0.14(+0.76%) |
Dec 23, 2008 | 19.42 | 19.58 | 18.59 | 18.67 | 5,841,094 | -0.66(-3.40%) |
Dec 22, 2008 | 19.54 | 19.74 | 18.64 | 19.33 | 6,000,856 | -0.17(-0.90%) |
Dec 19, 2008 | 19.33 | 19.88 | 19.25 | 19.51 | 6,030,701 | +0.25(+1.30%) |
Dec 18, 2008 | 19.15 | 19.94 | 18.95 | 19.26 | 4,823,809 | +0.27(+1.45%) |
Dec 17, 2008 | 19.19 | 19.22 | 18.41 | 18.98 | 6,050,875 | -0.45(-2.31%) |
Dec 16, 2008 | 19.32 | 19.95 | 18.66 | 19.43 | 5,924,446 | +0.61(+3.22%) |
Dec 15, 2008 | 19.17 | 19.32 | 18.48 | 18.82 | 5,743,668 | -0.40(-2.08%) |
Dec 12, 2008 | 18.31 | 19.30 | 18.20 | 19.22 | 0 | +0.44(+2.35%) |
Dec 11, 2008 | 18.66 | 19.72 | 18.65 | 18.78 | 4,486,346 | -0.45(-2.33%) |
Dec 10, 2008 | 18.45 | 19.56 | 18.28 | 19.23 | 6,685,694 | +0.86(+4.71%) |
Dec 09, 2008 | 17.74 | 18.84 | 17.52 | 18.37 | 5,244,052 | +0.55(+3.08%) |
Dec 08, 2008 | 18.63 | 18.63 | 17.29 | 17.82 | 5,075,376 | -0.47(-2.59%) |
Dec 05, 2008 | 16.55 | 18.37 | 16.40 | 18.29 | 5,029,105 | +1.39(+8.21%) |
Dec 04, 2008 | 17.34 | 17.71 | 16.61 | 16.90 | 4,971,355 | -0.54(-3.10%) |
Dec 03, 2008 | 16.69 | 17.53 | 16.50 | 17.44 | 4,833,396 | +0.25(+1.45%) |
Dec 02, 2008 | 16.82 | 17.38 | 16.49 | 17.19 | 5,988,981 | +0.75(+4.55%) |
Dec 01, 2008 | 17.21 | 17.63 | 16.45 | 16.45 | 7,689,144 | -1.10(-6.26%) |
Nov 28, 2008 | 17.96 | 17.96 | 17.09 | 17.54 | 2,901,965 | -0.07(-0.38%) |
Nov 26, 2008 | 16.16 | 17.78 | 15.97 | 17.61 | 6,866,676 | +1.16(+7.02%) |
Nov 25, 2008 | 16.64 | 16.75 | 16.06 | 16.45 | 9,014,799 | +0.30(+1.85%) |
Nov 24, 2008 | 16.57 | 17.18 | 15.99 | 16.16 | 13,236,215 | -0.18(-1.12%) |
Nov 21, 2008 | 15.64 | 16.68 | 14.51 | 16.34 | 12,630,615 | +1.06(+6.91%) |
Nov 20, 2008 | 17.16 | 17.24 | 15.15 | 15.28 | 9,234,825 | -2.08(-11.97%) |
Nov 19, 2008 | 18.42 | 18.48 | 17.27 | 17.36 | 4,680,588 | -1.19(-6.41%) |
Nov 18, 2008 | 18.31 | 18.63 | 17.82 | 18.55 | 6,178,130 | +0.25(+1.36%) |
Nov 17, 2008 | 18.48 | 19.25 | 18.00 | 18.30 | 4,300,673 | -0.43(-2.31%) |
Nov 14, 2008 | 19.07 | 19.58 | 18.53 | 18.73 | 0 | -0.56(-2.89%) |
Nov 13, 2008 | 17.96 | 19.31 | 17.05 | 19.29 | 10,327,848 | +1.36(+7.61%) |
Nov 12, 2008 | 19.49 | 19.49 | 17.84 | 17.93 | 8,943,089 | -1.85(-9.34%) |
Nov 11, 2008 | 20.78 | 21.21 | 19.47 | 19.77 | 6,718,651 | -1.06(-5.11%) |
Nov 10, 2008 | 22.24 | 22.24 | 20.39 | 20.84 | 6,402,168 | -1.09(-4.97%) |
Nov 07, 2008 | 21.49 | 22.08 | 21.29 | 21.93 | 5,346,613 | +0.60(+2.81%) |
Nov 06, 2008 | 21.11 | 21.61 | 20.43 | 21.33 | 7,973,890 | -0.06(-0.27%) |
Nov 05, 2008 | 21.63 | 22.08 | 20.95 | 21.39 | 5,582,740 | -0.49(-2.24%) |
Nov 04, 2008 | 21.44 | 21.97 | 21.07 | 21.88 | 7,134,869 | +0.90(+4.28%) |
Nov 03, 2008 | 20.64 | 21.09 | 20.03 | 20.98 | 9,083,838 | +0.33(+1.61%) |
Oct 31, 2008 | 18.77 | 20.80 | 18.34 | 20.65 | 0 | +1.88(+10.01%) |
Oct 30, 2008 | 20.54 | 20.54 | 16.50 | 18.77 | 40,253,556 | -3.41(-15.37%) |
Oct 29, 2008 | 22.67 | 23.35 | 21.49 | 22.18 | 8,123,749 | -0.29(-1.30%) |
Oct 28, 2008 | 20.22 | 22.47 | 19.63 | 22.47 | 8,992,116 | +2.69(+13.62%) |
Oct 27, 2008 | 19.96 | 20.55 | 19.61 | 19.77 | 7,066,377 | -0.53(-2.62%) |
Oct 24, 2008 | 20.25 | 20.78 | 19.78 | 20.30 | 7,730,553 | -1.46(-6.69%) |
Oct 23, 2008 | 22.74 | 22.88 | 20.86 | 21.76 | 7,497,027 | -0.87(-3.86%) |
Oct 22, 2008 | 24.50 | 24.87 | 22.03 | 22.63 | 7,226,929 | -2.32(-9.30%) |
Oct 21, 2008 | 25.30 | 25.59 | 24.30 | 24.95 | 6,639,373 | -0.71(-2.75%) |
Oct 20, 2008 | 24.53 | 25.66 | 24.07 | 25.66 | 5,144,533 | +1.59(+6.60%) |
Oct 17, 2008 | 24.07 | 24.88 | 23.44 | 24.07 | 0 | -0.37(-1.53%) |
Oct 16, 2008 | 24.62 | 25.31 | 23.26 | 24.45 | 8,274,539 | -0.23(-0.94%) |
Oct 15, 2008 | 26.19 | 26.19 | 24.53 | 24.68 | 6,013,034 | -1.49(-5.69%) |
Oct 14, 2008 | 27.80 | 27.85 | 25.41 | 26.17 | 5,934,566 | -0.81(-3.02%) |
Oct 13, 2008 | 25.48 | 27.58 | 24.74 | 26.98 | 7,185,404 | +2.61(+10.71%) |
Oct 10, 2008 | 24.19 | 25.53 | 22.87 | 24.37 | 10,827,682 | -1.39(-5.39%) |
Oct 09, 2008 | 27.69 | 27.75 | 25.76 | 25.76 | 5,941,395 | -1.73(-6.29%) |
Oct 08, 2008 | 28.65 | 29.35 | 27.39 | 27.49 | 9,845,469 | -1.69(-5.79%) |
Oct 07, 2008 | 31.50 | 31.70 | 28.95 | 29.18 | 6,812,025 | -1.86(-6.00%) |
Oct 06, 2008 | 31.70 | 32.04 | 30.07 | 31.04 | 7,136,506 | -0.94(-2.94%) |
Oct 03, 2008 | 33.25 | 33.62 | 31.84 | 31.98 | 0 | -0.99(-3.00%) |
Oct 02, 2008 | 34.02 | 34.42 | 32.83 | 32.97 | 3,979,069 | -1.31(-3.83%) |
Oct 01, 2008 | 34.55 | 34.59 | 33.82 | 34.28 | 2,636,379 | -0.28(-0.82%) |
Sep 30, 2008 | 33.51 | 34.61 | 33.26 | 34.56 | 4,521,641 | +1.60(+4.84%) |
Sep 29, 2008 | 34.36 | 34.66 | 32.86 | 32.97 | 6,030,588 | -1.69(-4.87%) |
Sep 26, 2008 | 34.27 | 34.96 | 33.97 | 34.66 | 0 | -0.09(-0.26%) |
Sep 25, 2008 | 34.02 | 35.00 | 34.00 | 34.75 | 3,418,021 | +0.87(+2.58%) |
Sep 24, 2008 | 33.49 | 34.37 | 33.37 | 33.87 | 3,373,448 | +0.27(+0.79%) |
Sep 23, 2008 | 33.48 | 34.23 | 32.86 | 33.61 | 4,069,588 | +0.22(+0.65%) |
Sep 22, 2008 | 33.83 | 34.49 | 33.20 | 33.39 | 4,193,854 | -0.30(-0.89%) |
Sep 19, 2008 | 34.08 | 34.93 | 32.43 | 33.69 | 0 | +0.23(+0.70%) |
Sep 18, 2008 | 33.16 | 33.75 | 32.43 | 33.46 | 6,460,038 | +0.62(+1.87%) |
Sep 17, 2008 | 33.72 | 33.72 | 32.47 | 32.84 | 8,119,987 | -1.33(-3.89%) |
Sep 16, 2008 | 34.63 | 34.90 | 32.93 | 34.17 | 6,322,552 | -0.96(-2.72%) |
Sep 15, 2008 | 34.88 | 35.74 | 34.88 | 35.13 | 4,971,522 | -0.42(-1.19%) |
Sep 12, 2008 | 35.80 | 35.87 | 35.32 | 35.55 | 4,030,393 | -0.47(-1.32%) |
Sep 11, 2008 | 35.89 | 36.08 | 35.34 | 36.03 | 4,657,125 | -0.12(-0.32%) |
Sep 10, 2008 | 35.96 | 36.44 | 35.76 | 36.14 | 3,217,091 | +0.33(+0.93%) |
Sep 09, 2008 | 36.63 | 37.18 | 35.81 | 35.81 | 4,250,121 | -0.91(-2.47%) |
Sep 08, 2008 | 36.20 | 36.79 | 35.63 | 36.72 | 3,271,869 | +1.10(+3.08%) |
Sep 05, 2008 | 35.36 | 35.70 | 35.02 | 35.62 | 0 | -0.09(-0.26%) |
Sep 04, 2008 | 36.55 | 36.57 | 35.45 | 35.71 | 4,946,486 | -0.96(-2.61%) |
Sep 03, 2008 | 36.09 | 37.06 | 36.02 | 36.67 | 4,169,231 | +0.65(+1.80%) |
Sep 02, 2008 | 35.93 | 36.42 | 35.93 | 36.02 | 3,187,706 | +0.41(+1.14%) |
Aug 29, 2008 | 36.17 | 36.35 | 35.54 | 35.61 | 0 | -0.59(-1.63%) |
Aug 28, 2008 | 35.74 | 36.26 | 35.56 | 36.20 | 3,635,298 | +0.45(+1.26%) |
Aug 27, 2008 | 35.47 | 35.75 | 35.19 | 35.75 | 2,286,560 | +0.26(+0.73%) |
Aug 26, 2008 | 35.27 | 35.65 | 35.04 | 35.50 | 2,030,824 | +0.18(+0.52%) |
Aug 25, 2008 | 35.87 | 35.87 | 35.05 | 35.31 | 1,557,836 | -0.64(-1.78%) |
Aug 22, 2008 | 35.41 | 36.19 | 35.36 | 35.95 | 2,258,870 | +0.55(+1.55%) |
Aug 21, 2008 | 35.55 | 35.96 | 35.10 | 35.40 | 2,408,136 | -0.52(-1.46%) |
Aug 20, 2008 | 36.06 | 36.27 | 35.57 | 35.93 | 3,002,526 | +0.04(+0.12%) |
Aug 19, 2008 | 35.70 | 36.09 | 35.24 | 35.89 | 3,043,448 | -0.06(-0.16%) |
Aug 18, 2008 | 35.91 | 36.73 | 35.65 | 35.94 | 3,325,815 | +0.03(+0.09%) |
Aug 15, 2008 | 35.96 | 36.20 | 35.47 | 35.91 | 0 | +0.08(+0.23%) |
Aug 14, 2008 | 35.28 | 36.11 | 34.76 | 35.83 | 4,916,575 | +0.50(+1.41%) |
Aug 13, 2008 | 35.49 | 35.82 | 35.00 | 35.33 | 4,179,798 | -0.47(-1.30%) |
Aug 12, 2008 | 35.95 | 36.08 | 35.37 | 35.79 | 4,626,840 | -0.17(-0.49%) |
Aug 11, 2008 | 36.81 | 36.81 | 35.75 | 35.97 | 4,883,785 | -0.91(-2.46%) |
Aug 08, 2008 | 35.90 | 36.89 | 35.89 | 36.88 | 4,885,244 | +1.06(+2.97%) |
Aug 07, 2008 | 35.38 | 36.33 | 35.38 | 35.81 | 5,315,071 | -0.96(-2.62%) |
Aug 06, 2008 | 37.59 | 37.62 | 36.71 | 36.78 | 6,319,826 | -0.85(-2.25%) |
Aug 05, 2008 | 36.33 | 37.70 | 36.29 | 37.62 | 8,239,041 | +1.42(+3.93%) |
Aug 04, 2008 | 35.32 | 36.52 | 35.15 | 36.20 | 5,044,048 | +0.78(+2.21%) |
Aug 01, 2008 | 35.20 | 35.75 | 34.72 | 35.42 | 4,591,723 | +0.17(+0.47%) |
Jul 31, 2008 | 35.35 | 36.17 | 34.90 | 35.25 | 8,502,779 | -1.42(-3.88%) |
Jul 30, 2008 | 33.14 | 37.31 | 32.86 | 36.68 | 21,462,758 | +5.44(+17.41%) |
Jul 29, 2008 | 31.24 | 31.50 | 30.35 | 31.24 | 4,406,951 | +1.18(+3.93%) |
Jul 28, 2008 | 29.54 | 30.60 | 29.54 | 30.06 | 2,665,896 | -0.18(-0.61%) |
Jul 25, 2008 | 30.66 | 30.89 | 30.13 | 30.24 | 3,819,139 | -0.42(-1.38%) |
Jul 24, 2008 | 30.41 | 30.92 | 30.26 | 30.66 | 3,464,217 | +0.21(+0.68%) |
Jul 23, 2008 | 30.22 | 30.50 | 30.12 | 30.46 | 1,890,110 | +0.24(+0.80%) |
Jul 22, 2008 | 29.78 | 30.28 | 29.63 | 30.22 | 3,203,362 | +0.42(+1.42%) |
Jul 21, 2008 | 30.02 | 30.22 | 29.60 | 29.79 | 2,128,679 | -0.32(-1.05%) |
Jul 18, 2008 | 30.26 | 30.26 | 29.65 | 30.11 | 3,204,352 | -0.15(-0.49%) |
Jul 17, 2008 | 29.93 | 30.30 | 29.36 | 30.26 | 4,576,419 | +0.29(+0.97%) |
Jul 16, 2008 | 29.18 | 30.04 | 28.72 | 29.97 | 5,344,806 | +0.77(+2.65%) |
Jul 15, 2008 | 28.98 | 29.56 | 28.60 | 29.19 | 6,046,694 | -0.15(-0.51%) |
Jul 14, 2008 | 29.56 | 29.89 | 29.10 | 29.34 | 2,892,414 | +0.04(+0.14%) |
Jul 11, 2008 | 29.28 | 29.70 | 28.82 | 29.30 | 5,942,293 | -0.26(-0.87%) |
Jul 10, 2008 | 29.69 | 29.69 | 29.19 | 29.56 | 3,355,226 | -0.05(-0.17%) |
Jul 09, 2008 | 29.73 | 30.22 | 29.42 | 29.61 | 4,219,677 | -0.13(-0.45%) |
Jul 08, 2008 | 29.36 | 29.78 | 28.87 | 29.74 | 5,279,790 | +0.45(+1.53%) |
Jul 07, 2008 | 29.42 | 29.58 | 28.98 | 29.29 | 3,897,799 | -0.14(-0.48%) |
Jul 04, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.00(+0.00%) |
Jul 03, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.27(+0.91%) |
Jul 02, 2008 | 29.68 | 29.68 | 29.10 | 29.17 | 4,802,701 | -0.58(-1.96%) |
Jul 01, 2008 | 29.62 | 29.92 | 29.23 | 29.75 | 4,525,838 | -0.20(-0.67%) |
Jun 30, 2008 | 29.45 | 30.20 | 29.29 | 29.95 | 4,456,314 | +0.48(+1.64%) |
Jun 27, 2008 | 29.59 | 29.77 | 29.31 | 29.47 | 3,347,280 | -0.06(-0.20%) |
Jun 26, 2008 | 30.05 | 30.41 | 29.50 | 29.53 | 5,428,450 | -0.80(-2.63%) |
Jun 25, 2008 | 29.90 | 30.66 | 29.75 | 30.32 | 4,010,527 | +0.40(+1.33%) |
Jun 24, 2008 | 30.04 | 30.19 | 29.57 | 29.92 | 3,731,049 | -0.16(-0.53%) |
Jun 23, 2008 | 30.07 | 30.27 | 29.63 | 30.08 | 4,750,615 | +0.26(+0.86%) |
Jun 20, 2008 | 30.81 | 30.83 | 29.76 | 29.82 | 4,446,027 | -0.96(-3.13%) |
Jun 19, 2008 | 29.96 | 30.97 | 29.93 | 30.79 | 5,369,217 | +0.87(+2.92%) |
Jun 18, 2008 | 30.35 | 30.54 | 29.89 | 29.92 | 3,723,773 | -0.56(-1.83%) |
Jun 17, 2008 | 30.94 | 30.94 | 30.44 | 30.47 | 3,117,453 | -0.24(-0.78%) |
Jun 16, 2008 | 30.87 | 30.87 | 30.28 | 30.71 | 3,849,890 | -0.31(-0.99%) |
Jun 13, 2008 | 31.39 | 31.39 | 30.68 | 31.02 | 3,955,179 | -0.13(-0.43%) |
Jun 12, 2008 | 30.96 | 31.56 | 30.96 | 31.16 | 4,392,075 | +0.19(+0.62%) |
Jun 11, 2008 | 31.03 | 31.52 | 30.79 | 30.96 | 5,088,756 | -0.32(-1.01%) |
Jun 10, 2008 | 31.05 | 31.37 | 30.42 | 31.28 | 5,787,827 | +0.58(+1.90%) |
Jun 09, 2008 | 31.01 | 31.16 | 30.40 | 30.70 | 4,425,831 | -0.24(-0.78%) |
Jun 06, 2008 | 31.92 | 31.97 | 30.94 | 30.94 | 4,399,265 | -1.15(-3.58%) |
Jun 05, 2008 | 31.80 | 32.14 | 31.56 | 32.09 | 3,607,318 | +0.32(+1.02%) |
Jun 04, 2008 | 31.76 | 31.97 | 31.64 | 31.76 | 2,386,454 | -0.10(-0.31%) |
Jun 03, 2008 | 32.07 | 32.21 | 31.55 | 31.86 | 3,020,627 | -0.06(-0.18%) |
Jun 02, 2008 | 32.30 | 32.49 | 31.82 | 31.92 | 2,066,145 | -0.56(-1.72%) |
May 30, 2008 | 32.29 | 32.52 | 32.09 | 32.48 | 1,920,525 | +0.22(+0.67%) |
May 29, 2008 | 31.93 | 32.48 | 31.90 | 32.26 | 2,349,549 | +0.22(+0.67%) |
May 28, 2008 | 32.20 | 32.49 | 31.99 | 32.04 | 2,153,516 | +0.04(+0.13%) |
May 27, 2008 | 31.90 | 32.19 | 31.81 | 32.00 | 2,027,892 | -0.01(-0.03%) |
May 26, 2008 | 31.83 | 32.54 | 31.82 | 32.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.83 | 32.54 | 31.82 | 32.01 | 4,214,926 | -0.02(-0.08%) |
May 22, 2008 | 31.75 | 32.17 | 31.62 | 32.04 | 3,123,968 | +0.38(+1.21%) |
May 21, 2008 | 31.86 | 32.36 | 31.59 | 31.65 | 4,057,252 | -0.27(-0.86%) |
May 20, 2008 | 32.10 | 32.40 | 31.75 | 31.93 | 1,879,423 | -0.22(-0.67%) |
May 19, 2008 | 32.68 | 32.76 | 31.82 | 32.14 | 4,574,016 | -0.54(-1.65%) |
May 16, 2008 | 32.61 | 32.80 | 32.42 | 32.69 | 2,667,838 | +0.01(+0.03%) |
May 15, 2008 | 32.82 | 32.93 | 32.44 | 32.68 | 2,904,874 | -0.06(-0.18%) |
May 14, 2008 | 32.53 | 33.05 | 32.47 | 32.73 | 2,210,090 | +0.23(+0.72%) |
May 13, 2008 | 32.63 | 32.80 | 32.34 | 32.50 | 3,800,104 | -0.12(-0.36%) |
May 12, 2008 | 32.91 | 33.08 | 32.26 | 32.62 | 3,782,013 | -0.12(-0.36%) |
May 09, 2008 | 32.50 | 32.86 | 32.50 | 32.73 | 1,213,980 | -0.24(-0.73%) |
May 08, 2008 | 32.88 | 33.08 | 32.64 | 32.98 | 3,341,349 | +0.09(+0.28%) |
May 07, 2008 | 32.80 | 33.29 | 32.77 | 32.88 | 3,740,931 | +0.03(+0.10%) |
May 06, 2008 | 32.04 | 32.93 | 32.04 | 32.85 | 4,264,489 | +0.61(+1.88%) |
May 05, 2008 | 32.80 | 32.82 | 31.98 | 32.24 | 5,687,883 | -0.59(-1.80%) |
May 02, 2008 | 32.18 | 32.87 | 31.89 | 32.83 | 6,754,573 | +0.80(+2.49%) |
May 01, 2008 | 32.36 | 32.62 | 31.80 | 32.04 | 6,307,924 | -0.41(-1.26%) |
Apr 30, 2008 | 33.59 | 33.72 | 32.41 | 32.44 | 6,918,784 | -1.03(-3.08%) |
Apr 29, 2008 | 33.92 | 34.87 | 33.43 | 33.48 | 7,454,425 | +0.15(+0.45%) |
Apr 28, 2008 | 33.27 | 33.56 | 32.86 | 33.33 | 3,462,559 | -0.07(-0.20%) |
Apr 25, 2008 | 33.53 | 33.53 | 33.00 | 33.39 | 2,872,914 | +0.10(+0.30%) |
Apr 24, 2008 | 32.71 | 33.58 | 32.70 | 33.29 | 2,527,835 | +0.45(+1.37%) |
Apr 23, 2008 | 33.12 | 33.26 | 32.50 | 32.84 | 2,197,011 | -0.21(-0.63%) |
Apr 22, 2008 | 33.35 | 33.35 | 32.81 | 33.05 | 2,172,874 | -0.34(-1.02%) |
Apr 21, 2008 | 33.30 | 33.48 | 33.21 | 33.39 | 2,275,489 | -0.03(-0.10%) |
Apr 18, 2008 | 33.71 | 33.71 | 33.31 | 33.43 | 3,754,683 | +0.12(+0.35%) |
Apr 17, 2008 | 34.17 | 34.20 | 33.20 | 33.31 | 4,818,972 | -0.82(-2.41%) |
Apr 16, 2008 | 33.86 | 34.17 | 33.72 | 34.13 | 4,346,041 | +0.43(+1.28%) |
Apr 15, 2008 | 33.80 | 33.95 | 33.37 | 33.70 | 4,117,412 | -0.10(-0.30%) |
Apr 14, 2008 | 33.26 | 33.91 | 33.22 | 33.80 | 3,520,484 | +0.54(+1.63%) |
Apr 11, 2008 | 33.18 | 33.52 | 33.01 | 33.26 | 2,438,945 | -0.18(-0.55%) |
Apr 10, 2008 | 32.86 | 33.59 | 32.81 | 33.44 | 2,892,153 | +0.49(+1.49%) |
Apr 09, 2008 | 32.98 | 33.14 | 32.75 | 32.95 | 3,583,160 | -0.07(-0.23%) |
Apr 08, 2008 | 33.12 | 33.28 | 32.88 | 33.03 | 3,563,471 | -0.42(-1.27%) |
Apr 07, 2008 | 34.33 | 34.33 | 33.41 | 33.45 | 2,856,987 | -0.60(-1.76%) |
Apr 04, 2008 | 34.05 | 34.28 | 33.72 | 34.05 | 3,331,867 | +0.03(+0.10%) |
Apr 03, 2008 | 33.54 | 34.10 | 33.54 | 34.02 | 2,764,704 | +0.25(+0.74%) |
Apr 02, 2008 | 33.96 | 33.99 | 33.61 | 33.77 | 2,722,174 | +0.02(+0.07%) |
Apr 01, 2008 | 33.43 | 33.80 | 32.88 | 33.74 | 3,874,074 | +0.86(+2.63%) |
Mar 31, 2008 | 32.59 | 32.94 | 32.39 | 32.88 | 3,633,991 | +0.40(+1.23%) |
Mar 28, 2008 | 33.20 | 33.20 | 32.39 | 32.48 | 2,197,042 | -0.62(-1.88%) |
Mar 27, 2008 | 33.12 | 33.47 | 32.88 | 33.10 | 3,126,160 | -0.01(-0.03%) |
Mar 26, 2008 | 33.17 | 33.26 | 32.93 | 33.11 | 3,198,070 | -0.09(-0.28%) |
Mar 25, 2008 | 33.30 | 33.52 | 33.08 | 33.20 | 4,111,221 | -0.02(-0.07%) |
Mar 24, 2008 | 33.28 | 33.41 | 33.09 | 33.23 | 5,636,018 | +0.21(+0.63%) |
Mar 21, 2008 | 33.16 | 33.19 | 32.83 | 33.02 | 6,478,597 | +0.00(+0.00%) |
Mar 20, 2008 | 33.16 | 33.19 | 32.83 | 33.02 | 6,478,597 | +0.17(+0.51%) |
Mar 19, 2008 | 33.51 | 33.83 | 32.77 | 32.85 | 4,499,638 | -0.48(-1.45%) |
Mar 18, 2008 | 32.42 | 33.38 | 31.97 | 33.33 | 6,572,758 | +1.45(+4.54%) |
Mar 17, 2008 | 30.96 | 32.09 | 30.96 | 31.89 | 4,428,460 | +0.24(+0.76%) |
Mar 14, 2008 | 32.28 | 32.28 | 31.12 | 31.65 | 4,382,151 | -0.42(-1.32%) |
Mar 13, 2008 | 31.01 | 32.34 | 31.01 | 32.07 | 5,639,239 | +0.76(+2.42%) |
Mar 12, 2008 | 31.71 | 32.17 | 31.22 | 31.31 | 3,054,095 | -0.17(-0.53%) |
Mar 11, 2008 | 31.46 | 31.55 | 31.03 | 31.48 | 2,688,246 | +0.64(+2.08%) |
Mar 10, 2008 | 30.58 | 30.93 | 30.50 | 30.84 | 3,301,351 | +0.19(+0.62%) |
Mar 07, 2008 | 31.40 | 31.43 | 30.33 | 30.65 | 5,528,977 | -1.00(-3.15%) |
Mar 06, 2008 | 32.16 | 32.17 | 31.49 | 31.65 | 3,166,572 | -0.62(-1.91%) |
Mar 05, 2008 | 31.93 | 32.32 | 31.81 | 32.26 | 2,727,369 | +0.43(+1.36%) |
Mar 04, 2008 | 31.95 | 32.59 | 31.55 | 31.83 | 3,768,725 | -0.36(-1.11%) |
Mar 03, 2008 | 31.66 | 32.24 | 31.60 | 32.19 | 2,721,565 | +0.54(+1.71%) |
Feb 29, 2008 | 32.26 | 32.31 | 31.51 | 31.65 | 3,104,573 | -0.91(-2.78%) |
Feb 28, 2008 | 32.50 | 33.47 | 32.34 | 32.55 | 3,564,814 | -0.12(-0.36%) |
Feb 27, 2008 | 32.43 | 32.90 | 32.30 | 32.67 | 3,741,531 | -0.02(-0.05%) |
Feb 26, 2008 | 32.38 | 32.82 | 32.24 | 32.69 | 3,809,664 | +0.31(+0.95%) |
Feb 25, 2008 | 31.73 | 32.73 | 31.67 | 32.38 | 5,294,189 | +0.86(+2.72%) |
Feb 22, 2008 | 31.55 | 31.66 | 30.96 | 31.52 | 4,911,094 | -0.02(-0.08%) |
Feb 21, 2008 | 32.46 | 32.71 | 31.53 | 31.55 | 5,359,570 | -0.75(-2.32%) |
Feb 20, 2008 | 32.28 | 32.39 | 32.08 | 32.29 | 3,894,304 | -0.32(-0.99%) |
Feb 19, 2008 | 32.98 | 33.03 | 32.44 | 32.62 | 2,743,466 | -0.06(-0.18%) |
Feb 18, 2008 | 32.49 | 32.82 | 32.42 | 32.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.49 | 32.82 | 32.42 | 32.68 | 3,673,036 | +0.11(+0.33%) |
Feb 14, 2008 | 33.47 | 33.56 | 32.49 | 32.57 | 4,769,908 | -1.11(-3.28%) |
Feb 13, 2008 | 33.71 | 34.09 | 33.42 | 33.67 | 4,608,641 | +0.16(+0.47%) |
Feb 12, 2008 | 32.49 | 33.64 | 32.29 | 33.52 | 6,904,600 | +1.28(+3.97%) |
Feb 11, 2008 | 32.34 | 32.47 | 31.95 | 32.24 | 3,882,735 | -0.23(-0.72%) |
Feb 08, 2008 | 32.52 | 32.59 | 32.28 | 32.47 | 5,787,537 | -0.25(-0.76%) |
Feb 07, 2008 | 31.61 | 32.72 | 31.51 | 32.72 | 8,578,096 | +1.00(+3.15%) |
Feb 06, 2008 | 31.47 | 32.29 | 31.47 | 31.72 | 6,741,744 | +0.28(+0.90%) |
Feb 05, 2008 | 31.14 | 32.44 | 31.14 | 31.44 | 18,266,246 | +1.50(+5.00%) |
Feb 04, 2008 | 29.68 | 30.10 | 29.56 | 29.94 | 7,246,082 | +0.12(+0.39%) |
Feb 01, 2008 | 29.18 | 29.82 | 29.18 | 29.82 | 10,883,938 | +0.78(+2.69%) |
Jan 31, 2008 | 28.63 | 29.18 | 28.27 | 29.04 | 15,171,358 | +0.38(+1.33%) |
Jan 30, 2008 | 29.23 | 29.26 | 28.58 | 28.66 | 7,531,971 | -0.09(-0.32%) |
Jan 29, 2008 | 29.04 | 29.04 | 28.35 | 28.75 | 5,227,301 | -0.05(-0.17%) |
Jan 28, 2008 | 29.03 | 29.32 | 28.59 | 28.80 | 5,228,722 | -0.06(-0.20%) |
Jan 25, 2008 | 29.58 | 29.61 | 28.69 | 28.86 | 5,305,050 | -0.49(-1.67%) |
Jan 24, 2008 | 29.97 | 29.97 | 29.13 | 29.35 | 6,059,055 | -0.54(-1.81%) |
Jan 23, 2008 | 29.58 | 29.99 | 28.28 | 29.89 | 10,080,551 | -0.52(-1.70%) |
Jan 22, 2008 | 28.62 | 30.76 | 28.47 | 30.41 | 10,904,465 | +0.39(+1.30%) |
Jan 21, 2008 | 29.88 | 30.50 | 29.53 | 30.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.88 | 30.50 | 29.53 | 30.02 | 7,813,429 | +0.35(+1.18%) |
Jan 17, 2008 | 31.01 | 31.18 | 29.47 | 29.67 | 8,360,606 | -1.31(-4.24%) |
Jan 16, 2008 | 30.47 | 31.70 | 30.47 | 30.98 | 6,310,763 | +0.32(+1.03%) |
Jan 15, 2008 | 31.59 | 31.80 | 30.61 | 30.66 | 4,868,398 | -1.37(-4.28%) |
Jan 14, 2008 | 33.10 | 33.10 | 31.84 | 32.04 | 4,138,393 | +0.05(+0.16%) |
Jan 11, 2008 | 32.33 | 32.55 | 31.95 | 31.99 | 4,327,155 | -0.57(-1.76%) |
Jan 10, 2008 | 31.97 | 32.78 | 31.84 | 32.56 | 5,650,835 | +0.52(+1.61%) |
Jan 09, 2008 | 31.96 | 32.18 | 31.38 | 32.04 | 6,448,757 | +0.02(+0.08%) |
Jan 08, 2008 | 32.09 | 32.73 | 31.88 | 32.02 | 11,861,582 | -0.03(-0.10%) |
Jan 07, 2008 | 32.60 | 32.78 | 31.88 | 32.05 | 8,316,215 | -0.42(-1.28%) |
Jan 04, 2008 | 32.84 | 32.90 | 32.38 | 32.47 | 8,273,154 | -0.50(-1.51%) |
Jan 03, 2008 | 32.79 | 33.08 | 32.73 | 32.97 | 3,995,770 | +0.22(+0.69%) |
Jan 02, 2008 | 32.78 | 33.11 | 32.55 | 32.74 | 4,240,316 | -0.12(-0.38%) |