Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.05 | 18.30 | 17.85 | 18.07 | 0 | -0.38(-2.05%) |
Feb 26, 2009 | 18.85 | 18.91 | 18.32 | 18.45 | 5,279,441 | +0.04(+0.21%) |
Feb 25, 2009 | 19.03 | 19.03 | 18.18 | 18.41 | 5,141,959 | -0.36(-1.89%) |
Feb 24, 2009 | 18.30 | 18.98 | 18.14 | 18.77 | 3,601,178 | +0.45(+2.44%) |
Feb 23, 2009 | 19.17 | 19.48 | 18.23 | 18.32 | 5,782,390 | -0.72(-3.78%) |
Feb 20, 2009 | 19.22 | 19.62 | 18.70 | 19.04 | 4,718,258 | -0.36(-1.83%) |
Feb 19, 2009 | 19.82 | 20.14 | 19.32 | 19.40 | 3,554,863 | -0.28(-1.42%) |
Feb 18, 2009 | 20.13 | 20.13 | 19.30 | 19.68 | 3,346,458 | -0.26(-1.29%) |
Feb 17, 2009 | 20.40 | 20.40 | 19.59 | 19.94 | 5,724,627 | -0.67(-3.23%) |
Feb 13, 2009 | 20.31 | 20.86 | 20.31 | 20.60 | 5,357,173 | +0.05(+0.22%) |
Feb 12, 2009 | 20.47 | 20.59 | 20.16 | 20.56 | 5,761,552 | -0.24(-1.16%) |
Feb 11, 2009 | 20.86 | 21.62 | 20.53 | 20.80 | 3,798,920 | -0.23(-1.12%) |
Feb 10, 2009 | 22.28 | 22.40 | 20.81 | 21.03 | 5,343,268 | -1.21(-5.44%) |
Feb 09, 2009 | 22.24 | 22.51 | 22.03 | 22.24 | 2,717,309 | +0.21(+0.96%) |
Feb 06, 2009 | 21.22 | 22.34 | 21.21 | 22.03 | 5,085,707 | +0.95(+4.49%) |
Feb 05, 2009 | 20.72 | 21.31 | 20.63 | 21.09 | 5,233,066 | +0.26(+1.24%) |
Feb 04, 2009 | 21.22 | 21.31 | 20.67 | 20.83 | 4,435,603 | +0.02(+0.11%) |
Feb 03, 2009 | 20.70 | 20.99 | 20.56 | 20.81 | 5,439,453 | +0.18(+0.88%) |
Feb 02, 2009 | 20.53 | 21.00 | 20.27 | 20.63 | 2,646,181 | -0.33(-1.59%) |
Jan 30, 2009 | 21.52 | 21.52 | 20.78 | 20.96 | 0 | -0.33(-1.56%) |
Jan 29, 2009 | 21.79 | 21.79 | 21.21 | 21.29 | 5,926,810 | -0.83(-3.76%) |
Jan 28, 2009 | 21.47 | 22.17 | 21.47 | 22.12 | 5,745,337 | +0.81(+3.80%) |
Jan 27, 2009 | 21.67 | 21.68 | 21.22 | 21.31 | 3,388,202 | +0.05(+0.25%) |
Jan 26, 2009 | 21.46 | 21.87 | 20.97 | 21.26 | 2,704,239 | +0.16(+0.75%) |
Jan 23, 2009 | 20.28 | 21.43 | 20.27 | 21.10 | 4,784,558 | +0.14(+0.65%) |
Jan 22, 2009 | 20.83 | 21.38 | 20.66 | 20.97 | 4,828,574 | -0.55(-2.57%) |
Jan 21, 2009 | 21.29 | 21.56 | 20.39 | 21.52 | 9,201,026 | +0.72(+3.46%) |
Jan 20, 2009 | 22.25 | 22.25 | 20.72 | 20.80 | 4,598,554 | -1.40(-6.31%) |
Jan 16, 2009 | 22.37 | 22.71 | 21.61 | 22.20 | 4,224,053 | +0.17(+0.79%) |
Jan 15, 2009 | 21.87 | 22.41 | 20.93 | 22.03 | 6,757,591 | +0.08(+0.38%) |
Jan 14, 2009 | 22.69 | 22.69 | 21.75 | 21.94 | 4,633,061 | -1.02(-4.45%) |
Jan 13, 2009 | 22.96 | 23.40 | 22.86 | 22.96 | 4,124,534 | -0.15(-0.65%) |
Jan 12, 2009 | 24.14 | 24.14 | 23.04 | 23.12 | 3,435,136 | -0.99(-4.11%) |
Jan 09, 2009 | 24.27 | 24.58 | 23.95 | 24.11 | 2,905,570 | -0.35(-1.42%) |
Jan 08, 2009 | 24.55 | 24.67 | 24.16 | 24.45 | 3,346,006 | -0.39(-1.58%) |
Jan 07, 2009 | 25.60 | 25.76 | 24.69 | 24.85 | 3,436,035 | -1.35(-5.14%) |
Jan 06, 2009 | 26.21 | 26.61 | 25.93 | 26.20 | 2,593,139 | +0.23(+0.87%) |
Jan 05, 2009 | 25.67 | 26.26 | 25.45 | 25.97 | 3,712,900 | +0.48(+1.90%) |
Jan 02, 2009 | 24.45 | 25.58 | 24.37 | 25.48 | 0 | +1.06(+4.34%) |
Jan 01, 2009 | 24.56 | 24.80 | 23.98 | 24.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.56 | 24.80 | 23.98 | 24.42 | 2,042,346 | -0.03(-0.12%) |
Dec 30, 2008 | 24.33 | 24.77 | 23.83 | 24.45 | 2,705,599 | +0.10(+0.40%) |
Dec 29, 2008 | 24.94 | 25.34 | 24.35 | 24.36 | 1,938,716 | -0.73(-2.90%) |
Dec 26, 2008 | 24.64 | 25.19 | 24.64 | 25.08 | 861,267 | +0.23(+0.94%) |
Dec 24, 2008 | 24.78 | 25.21 | 24.70 | 24.85 | 879,004 | -0.12(-0.48%) |
Dec 23, 2008 | 24.98 | 25.38 | 24.74 | 24.97 | 1,959,726 | -0.30(-1.20%) |
Dec 22, 2008 | 25.54 | 25.54 | 24.84 | 25.27 | 2,718,910 | -0.26(-1.04%) |
Dec 19, 2008 | 25.89 | 26.13 | 25.28 | 25.54 | 5,247,083 | +0.03(+0.12%) |
Dec 18, 2008 | 25.87 | 26.41 | 25.36 | 25.51 | 4,973,803 | -0.52(-2.01%) |
Dec 17, 2008 | 25.42 | 26.19 | 25.06 | 26.03 | 6,232,830 | +0.13(+0.50%) |
Dec 16, 2008 | 23.87 | 26.12 | 23.69 | 25.90 | 6,749,933 | +2.23(+9.43%) |
Dec 15, 2008 | 23.98 | 24.44 | 23.53 | 23.67 | 3,489,349 | -0.14(-0.57%) |
Dec 12, 2008 | 23.09 | 24.35 | 22.72 | 23.80 | 4,235,912 | -0.30(-1.22%) |
Dec 11, 2008 | 24.49 | 25.20 | 24.00 | 24.10 | 4,590,795 | -0.88(-3.52%) |
Dec 10, 2008 | 24.00 | 25.04 | 24.00 | 24.98 | 4,355,737 | +1.22(+5.13%) |
Dec 09, 2008 | 23.96 | 24.51 | 23.41 | 23.76 | 4,073,409 | -0.37(-1.54%) |
Dec 08, 2008 | 23.61 | 24.14 | 22.94 | 24.13 | 5,871,962 | +1.74(+7.78%) |
Dec 05, 2008 | 21.23 | 22.44 | 20.92 | 22.39 | 4,972,460 | +0.95(+4.41%) |
Dec 04, 2008 | 21.31 | 22.25 | 21.31 | 21.44 | 5,084,170 | -0.39(-1.80%) |
Dec 03, 2008 | 21.59 | 22.24 | 20.83 | 21.84 | 3,328,373 | +0.11(+0.49%) |
Dec 02, 2008 | 20.90 | 21.97 | 20.90 | 21.73 | 4,685,977 | +1.07(+5.16%) |
Dec 01, 2008 | 21.09 | 22.01 | 20.44 | 20.66 | 4,980,226 | -1.58(-7.11%) |
Nov 28, 2008 | 22.17 | 22.62 | 22.07 | 22.24 | 1,777,364 | -0.54(-2.39%) |
Nov 26, 2008 | 20.74 | 22.79 | 20.74 | 22.79 | 5,176,459 | +1.56(+7.34%) |
Nov 25, 2008 | 21.95 | 22.26 | 20.92 | 21.23 | 4,496,977 | -0.45(-2.09%) |
Nov 24, 2008 | 20.16 | 21.71 | 20.16 | 21.68 | 6,632,724 | +1.73(+8.65%) |
Nov 21, 2008 | 20.47 | 20.47 | 18.95 | 19.96 | 6,499,822 | +0.66(+3.41%) |
Nov 20, 2008 | 19.82 | 20.58 | 18.79 | 19.30 | 5,985,549 | -1.20(-5.87%) |
Nov 19, 2008 | 21.19 | 21.65 | 20.16 | 20.50 | 3,797,517 | -1.17(-5.41%) |
Nov 18, 2008 | 21.34 | 22.00 | 21.20 | 21.68 | 4,105,694 | -0.01(-0.03%) |
Nov 17, 2008 | 21.63 | 22.62 | 21.52 | 21.68 | 2,668,783 | -0.64(-2.85%) |
Nov 14, 2008 | 22.19 | 23.17 | 22.11 | 22.32 | 4,983,074 | -0.75(-3.25%) |
Nov 13, 2008 | 21.42 | 23.56 | 20.48 | 23.07 | 7,481,713 | +1.76(+8.28%) |
Nov 12, 2008 | 22.26 | 22.55 | 21.28 | 21.31 | 4,506,447 | -1.63(-7.10%) |
Nov 11, 2008 | 22.71 | 23.12 | 22.04 | 22.93 | 4,108,287 | -0.38(-1.62%) |
Nov 10, 2008 | 24.39 | 24.39 | 22.93 | 23.31 | 2,876,510 | +0.50(+2.19%) |
Nov 07, 2008 | 22.63 | 23.68 | 22.63 | 22.81 | 4,000,400 | +0.77(+3.50%) |
Nov 06, 2008 | 23.13 | 23.77 | 22.04 | 22.04 | 5,075,046 | -1.51(-6.40%) |
Nov 05, 2008 | 24.70 | 25.19 | 23.54 | 23.55 | 4,779,114 | -1.82(-7.16%) |
Nov 04, 2008 | 24.75 | 26.10 | 24.61 | 25.36 | 6,774,624 | +1.54(+6.48%) |
Nov 03, 2008 | 23.01 | 24.14 | 22.56 | 23.82 | 3,502,432 | +0.43(+1.84%) |
Oct 31, 2008 | 23.15 | 23.97 | 22.71 | 23.39 | 4,511,635 | -0.50(-2.09%) |
Oct 30, 2008 | 23.36 | 23.89 | 23.01 | 23.89 | 6,039,238 | +1.64(+7.38%) |
Oct 29, 2008 | 21.53 | 23.15 | 20.77 | 22.24 | 7,796,711 | +0.70(+3.23%) |
Oct 28, 2008 | 19.31 | 21.79 | 19.20 | 21.55 | 8,064,221 | +2.85(+15.26%) |
Oct 27, 2008 | 18.55 | 19.76 | 18.55 | 18.70 | 4,265,327 | -0.36(-1.91%) |
Oct 24, 2008 | 18.15 | 19.54 | 17.60 | 19.06 | 7,702,064 | -1.17(-5.80%) |
Oct 23, 2008 | 21.25 | 21.52 | 19.53 | 20.23 | 5,952,416 | -0.74(-3.54%) |
Oct 22, 2008 | 22.46 | 22.70 | 20.45 | 20.97 | 7,321,247 | -2.59(-10.99%) |
Oct 21, 2008 | 24.56 | 24.60 | 23.38 | 23.56 | 3,080,097 | -1.33(-5.35%) |
Oct 20, 2008 | 25.04 | 25.61 | 24.31 | 24.89 | 3,459,338 | +0.68(+2.81%) |
Oct 17, 2008 | 23.07 | 25.17 | 23.07 | 24.21 | 6,029,574 | +0.19(+0.79%) |
Oct 16, 2008 | 24.37 | 24.73 | 22.59 | 24.02 | 5,658,355 | -0.64(-2.58%) |
Oct 15, 2008 | 25.99 | 26.42 | 24.27 | 24.66 | 5,622,290 | -2.78(-10.12%) |
Oct 14, 2008 | 27.73 | 29.19 | 26.60 | 27.44 | 7,888,148 | -0.46(-1.64%) |
Oct 13, 2008 | 25.73 | 27.94 | 24.30 | 27.89 | 5,782,840 | +4.93(+21.47%) |
Oct 10, 2008 | 21.19 | 24.13 | 20.44 | 22.96 | 7,578,919 | -0.72(-3.04%) |
Oct 09, 2008 | 27.13 | 27.13 | 23.62 | 23.68 | 5,233,545 | -1.95(-7.59%) |
Oct 08, 2008 | 23.35 | 26.75 | 23.35 | 25.63 | 10,279,653 | -0.76(-2.87%) |
Oct 07, 2008 | 27.78 | 28.96 | 26.17 | 26.39 | 9,519,730 | -2.08(-7.31%) |
Oct 06, 2008 | 29.92 | 29.92 | 27.08 | 28.47 | 8,550,141 | -2.84(-9.07%) |
Oct 03, 2008 | 33.20 | 33.78 | 31.24 | 31.30 | 4,948,686 | -1.48(-4.50%) |
Oct 02, 2008 | 34.51 | 34.58 | 32.63 | 32.78 | 4,342,421 | -2.51(-7.10%) |
Oct 01, 2008 | 35.12 | 35.44 | 34.31 | 35.29 | 2,750,805 | -0.04(-0.11%) |
Sep 30, 2008 | 33.76 | 35.42 | 33.72 | 35.32 | 4,194,177 | +1.97(+5.90%) |
Sep 29, 2008 | 35.73 | 35.73 | 32.92 | 33.36 | 5,025,558 | -3.00(-8.25%) |
Sep 26, 2008 | 35.92 | 36.67 | 35.85 | 36.36 | 0 | -0.44(-1.20%) |
Sep 25, 2008 | 35.94 | 37.00 | 35.44 | 36.80 | 6,346,280 | +1.58(+4.49%) |
Sep 24, 2008 | 35.85 | 35.85 | 35.11 | 35.22 | 2,269,760 | -0.11(-0.30%) |
Sep 23, 2008 | 36.03 | 36.37 | 35.19 | 35.32 | 3,951,881 | -0.79(-2.18%) |
Sep 22, 2008 | 36.95 | 37.34 | 36.08 | 36.11 | 3,781,534 | -0.79(-2.13%) |
Sep 19, 2008 | 39.27 | 40.11 | 34.00 | 36.90 | 0 | +1.58(+4.48%) |
Sep 18, 2008 | 33.55 | 36.06 | 32.63 | 35.32 | 7,350,974 | +2.23(+6.75%) |
Sep 17, 2008 | 34.63 | 35.06 | 32.92 | 33.08 | 12,160,728 | -2.63(-7.35%) |
Sep 16, 2008 | 34.04 | 36.04 | 33.64 | 35.71 | 9,725,800 | +0.76(+2.17%) |
Sep 15, 2008 | 35.42 | 36.51 | 34.90 | 34.95 | 6,710,277 | -2.29(-6.14%) |
Sep 12, 2008 | 36.94 | 37.31 | 36.47 | 37.24 | 4,395,806 | +0.28(+0.76%) |
Sep 11, 2008 | 36.48 | 37.16 | 36.42 | 36.96 | 5,625,602 | -0.25(-0.67%) |
Sep 10, 2008 | 37.89 | 38.02 | 37.12 | 37.21 | 4,282,240 | -0.33(-0.89%) |
Sep 09, 2008 | 38.80 | 38.85 | 37.47 | 37.54 | 4,230,560 | -1.42(-3.63%) |
Sep 08, 2008 | 39.37 | 39.52 | 38.27 | 38.96 | 6,109,699 | +0.69(+1.80%) |
Sep 05, 2008 | 38.22 | 38.37 | 37.66 | 38.27 | 0 | -0.04(-0.10%) |
Sep 04, 2008 | 38.95 | 38.97 | 38.09 | 38.31 | 5,014,968 | -0.79(-2.01%) |
Sep 03, 2008 | 39.15 | 39.53 | 38.88 | 39.09 | 2,797,280 | -0.43(-1.09%) |
Sep 02, 2008 | 39.36 | 39.90 | 39.21 | 39.52 | 2,713,226 | +0.01(+0.02%) |
Aug 29, 2008 | 39.28 | 39.65 | 39.15 | 39.52 | 1,403,339 | -0.22(-0.55%) |
Aug 28, 2008 | 39.86 | 39.94 | 39.45 | 39.74 | 1,537,286 | +0.20(+0.50%) |
Aug 27, 2008 | 39.18 | 39.76 | 39.18 | 39.54 | 1,955,687 | +0.39(+1.01%) |
Aug 26, 2008 | 39.62 | 39.84 | 38.87 | 39.15 | 3,702,373 | -0.66(-1.65%) |
Aug 25, 2008 | 40.44 | 40.52 | 39.74 | 39.80 | 2,945,909 | -0.67(-1.65%) |
Aug 22, 2008 | 40.49 | 40.90 | 40.29 | 40.47 | 1,552,924 | -0.05(-0.11%) |
Aug 21, 2008 | 40.20 | 40.77 | 40.20 | 40.52 | 2,218,542 | -0.08(-0.19%) |
Aug 20, 2008 | 40.14 | 40.78 | 40.14 | 40.59 | 2,367,528 | +0.18(+0.45%) |
Aug 19, 2008 | 39.71 | 40.55 | 39.55 | 40.41 | 3,084,916 | +0.04(+0.09%) |
Aug 18, 2008 | 40.96 | 41.38 | 40.10 | 40.37 | 1,943,320 | -0.57(-1.39%) |
Aug 15, 2008 | 41.10 | 41.14 | 40.46 | 40.94 | 0 | +0.07(+0.17%) |
Aug 14, 2008 | 39.74 | 40.95 | 39.72 | 40.87 | 3,147,614 | +0.90(+2.25%) |
Aug 13, 2008 | 39.47 | 40.28 | 39.32 | 39.97 | 2,819,616 | +0.35(+0.88%) |
Aug 12, 2008 | 39.95 | 40.37 | 39.62 | 39.62 | 3,085,409 | -0.64(-1.58%) |
Aug 11, 2008 | 40.47 | 40.76 | 40.02 | 40.26 | 3,311,887 | -0.37(-0.91%) |
Aug 08, 2008 | 40.45 | 40.74 | 40.11 | 40.63 | 4,487,368 | -0.04(-0.09%) |
Aug 07, 2008 | 41.09 | 41.29 | 40.59 | 40.67 | 2,657,291 | -0.92(-2.22%) |
Aug 06, 2008 | 41.02 | 41.72 | 40.77 | 41.59 | 3,232,353 | +0.44(+1.07%) |
Aug 05, 2008 | 40.49 | 41.28 | 40.39 | 41.15 | 3,996,521 | +0.93(+2.31%) |
Aug 04, 2008 | 40.52 | 40.70 | 39.99 | 40.22 | 3,654,702 | -0.49(-1.21%) |
Aug 01, 2008 | 41.36 | 41.55 | 40.42 | 40.71 | 2,926,572 | -0.23(-0.57%) |
Jul 31, 2008 | 41.10 | 41.46 | 40.78 | 40.95 | 2,937,848 | -0.48(-1.15%) |
Jul 30, 2008 | 41.64 | 41.73 | 41.07 | 41.42 | 3,535,284 | +0.40(+0.98%) |
Jul 29, 2008 | 41.02 | 41.35 | 39.94 | 41.02 | 3,635,654 | +1.02(+2.55%) |
Jul 28, 2008 | 40.13 | 40.61 | 39.87 | 40.00 | 2,176,569 | -0.38(-0.94%) |
Jul 25, 2008 | 40.34 | 40.71 | 40.03 | 40.38 | 2,237,541 | +0.33(+0.81%) |
Jul 24, 2008 | 41.48 | 41.55 | 39.77 | 40.05 | 4,674,726 | -1.44(-3.47%) |
Jul 23, 2008 | 41.42 | 41.72 | 41.09 | 41.49 | 3,098,372 | +0.06(+0.15%) |
Jul 22, 2008 | 41.36 | 41.59 | 40.74 | 41.43 | 6,636,731 | -0.35(-0.83%) |
Jul 21, 2008 | 41.53 | 42.40 | 41.53 | 41.78 | 4,802,539 | -0.17(-0.40%) |
Jul 18, 2008 | 41.69 | 42.15 | 41.56 | 41.95 | 4,695,422 | +0.48(+1.15%) |
Jul 17, 2008 | 41.38 | 41.97 | 41.33 | 41.47 | 6,590,468 | +0.17(+0.40%) |
Jul 16, 2008 | 40.10 | 41.33 | 40.03 | 41.30 | 7,290,528 | +1.29(+3.22%) |
Jul 15, 2008 | 39.71 | 40.68 | 39.03 | 40.02 | 9,160,033 | -0.06(-0.15%) |
Jul 14, 2008 | 40.73 | 41.09 | 40.08 | 40.08 | 4,236,894 | -0.42(-1.05%) |
Jul 11, 2008 | 40.17 | 40.90 | 39.74 | 40.50 | 9,821,145 | -0.34(-0.83%) |
Jul 10, 2008 | 40.85 | 41.14 | 40.19 | 40.84 | 8,628,135 | +0.04(+0.09%) |
Jul 09, 2008 | 41.89 | 42.17 | 40.75 | 40.80 | 8,360,997 | -1.09(-2.60%) |
Jul 08, 2008 | 41.13 | 41.95 | 40.87 | 41.89 | 7,247,397 | +0.69(+1.67%) |
Jul 07, 2008 | 41.63 | 42.01 | 40.78 | 41.20 | 6,506,197 | -0.23(-0.55%) |
Jul 04, 2008 | 41.78 | 41.96 | 41.33 | 41.43 | 3,293,524 | +0.00(+0.00%) |
Jul 03, 2008 | 41.78 | 41.96 | 41.33 | 41.43 | 3,293,524 | -0.20(-0.49%) |
Jul 02, 2008 | 42.40 | 42.62 | 41.46 | 41.64 | 4,565,842 | -0.65(-1.54%) |
Jul 01, 2008 | 42.39 | 42.57 | 41.61 | 42.29 | 5,027,250 | -0.81(-1.88%) |
Jun 30, 2008 | 42.79 | 43.17 | 42.69 | 43.10 | 3,465,883 | +0.17(+0.39%) |
Jun 27, 2008 | 43.01 | 43.15 | 42.56 | 42.93 | 5,379,023 | +0.38(+0.89%) |
Jun 26, 2008 | 42.95 | 43.35 | 42.55 | 42.55 | 5,636,284 | -1.04(-2.40%) |
Jun 25, 2008 | 43.17 | 44.00 | 42.84 | 43.60 | 4,462,672 | +0.31(+0.72%) |
Jun 24, 2008 | 42.92 | 43.61 | 42.70 | 43.29 | 3,577,270 | +0.05(+0.12%) |
Jun 23, 2008 | 43.66 | 43.73 | 43.11 | 43.23 | 3,059,932 | -0.39(-0.88%) |
Jun 20, 2008 | 43.43 | 43.83 | 42.90 | 43.62 | 6,025,421 | -0.23(-0.53%) |
Jun 19, 2008 | 43.45 | 43.91 | 43.27 | 43.85 | 7,804,502 | +0.35(+0.80%) |
Jun 18, 2008 | 44.54 | 44.54 | 43.51 | 43.51 | 7,249,527 | -0.92(-2.08%) |
Jun 17, 2008 | 45.14 | 45.40 | 44.29 | 44.43 | 4,924,529 | -0.71(-1.58%) |
Jun 16, 2008 | 44.70 | 45.43 | 44.70 | 45.14 | 2,871,094 | -0.07(-0.15%) |
Jun 13, 2008 | 45.56 | 45.65 | 44.74 | 45.21 | 4,162,097 | +0.26(+0.57%) |
Jun 12, 2008 | 44.63 | 45.72 | 44.63 | 44.95 | 4,885,327 | +0.61(+1.38%) |
Jun 11, 2008 | 45.07 | 45.56 | 44.34 | 44.34 | 5,497,469 | -0.62(-1.38%) |
Jun 10, 2008 | 45.19 | 45.46 | 44.74 | 44.96 | 5,684,096 | -0.84(-1.83%) |
Jun 09, 2008 | 46.17 | 46.41 | 45.26 | 45.80 | 4,074,495 | -0.05(-0.12%) |
Jun 06, 2008 | 46.98 | 47.08 | 45.85 | 45.85 | 4,587,712 | -1.48(-3.13%) |
Jun 05, 2008 | 46.67 | 47.34 | 46.67 | 47.34 | 3,955,483 | +0.76(+1.62%) |
Jun 04, 2008 | 46.51 | 46.96 | 45.87 | 46.58 | 4,560,119 | +0.12(+0.26%) |
Jun 03, 2008 | 47.28 | 47.28 | 46.17 | 46.46 | 4,698,041 | -0.52(-1.11%) |
Jun 02, 2008 | 47.47 | 47.57 | 46.62 | 46.98 | 3,409,972 | -0.69(-1.44%) |
May 30, 2008 | 47.48 | 47.94 | 47.37 | 47.67 | 5,401,506 | +0.30(+0.64%) |
May 29, 2008 | 46.85 | 47.57 | 46.85 | 47.37 | 5,730,250 | +0.30(+0.63%) |
May 28, 2008 | 47.12 | 47.12 | 46.34 | 47.07 | 3,734,109 | +0.40(+0.86%) |
May 27, 2008 | 46.22 | 46.76 | 46.22 | 46.67 | 3,351,337 | +0.54(+1.16%) |
May 26, 2008 | 46.09 | 46.43 | 45.87 | 46.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.09 | 46.43 | 45.87 | 46.13 | 3,115,361 | -0.45(-0.97%) |
May 22, 2008 | 46.11 | 46.72 | 46.06 | 46.59 | 4,028,891 | +0.35(+0.75%) |
May 21, 2008 | 47.01 | 47.01 | 46.09 | 46.24 | 5,445,514 | -0.55(-1.16%) |
May 20, 2008 | 46.99 | 47.11 | 46.45 | 46.78 | 3,742,360 | -0.51(-1.07%) |
May 19, 2008 | 46.92 | 47.73 | 46.78 | 47.29 | 5,622,044 | +0.43(+0.92%) |
May 16, 2008 | 46.91 | 46.98 | 46.59 | 46.86 | 3,448,624 | +0.19(+0.41%) |
May 15, 2008 | 46.56 | 46.71 | 45.96 | 46.67 | 4,942,592 | +0.44(+0.95%) |
May 14, 2008 | 45.94 | 46.63 | 45.61 | 46.23 | 6,385,917 | +0.68(+1.50%) |
May 13, 2008 | 45.19 | 45.70 | 45.16 | 45.55 | 4,015,081 | +0.33(+0.72%) |
May 12, 2008 | 44.85 | 45.48 | 44.67 | 45.22 | 4,855,995 | +0.39(+0.86%) |
May 09, 2008 | 44.67 | 45.03 | 44.47 | 44.84 | 2,446,011 | -0.30(-0.67%) |
May 08, 2008 | 45.38 | 45.44 | 44.72 | 45.14 | 4,061,544 | +0.14(+0.30%) |
May 07, 2008 | 46.17 | 46.17 | 44.92 | 45.00 | 4,806,340 | -0.93(-2.03%) |
May 06, 2008 | 45.16 | 46.06 | 45.16 | 45.94 | 3,392,785 | +0.45(+0.98%) |
May 05, 2008 | 44.63 | 45.51 | 44.58 | 45.49 | 3,574,366 | +0.61(+1.35%) |
May 02, 2008 | 44.87 | 45.12 | 44.50 | 44.88 | 3,959,651 | +0.56(+1.26%) |
May 01, 2008 | 44.38 | 44.54 | 43.97 | 44.32 | 3,831,530 | +0.10(+0.22%) |
Apr 30, 2008 | 44.13 | 44.69 | 43.97 | 44.22 | 4,736,105 | +0.39(+0.90%) |
Apr 29, 2008 | 44.39 | 44.65 | 43.83 | 43.83 | 5,724,347 | -0.95(-2.11%) |
Apr 28, 2008 | 45.47 | 45.54 | 44.49 | 44.78 | 5,457,767 | -0.45(-0.99%) |
Apr 25, 2008 | 45.41 | 45.51 | 44.91 | 45.22 | 7,591,160 | -1.36(-2.92%) |
Apr 24, 2008 | 46.62 | 47.03 | 45.75 | 46.59 | 6,051,771 | +0.10(+0.21%) |
Apr 23, 2008 | 46.86 | 46.96 | 46.12 | 46.49 | 3,001,500 | -0.26(-0.57%) |
Apr 22, 2008 | 46.65 | 46.92 | 46.11 | 46.75 | 4,386,897 | +0.28(+0.60%) |
Apr 21, 2008 | 46.30 | 46.72 | 46.22 | 46.47 | 3,313,008 | +0.07(+0.15%) |
Apr 18, 2008 | 47.03 | 47.05 | 46.10 | 46.40 | 8,649,634 | +0.20(+0.43%) |
Apr 17, 2008 | 46.17 | 46.50 | 45.84 | 46.21 | 4,240,260 | -0.34(-0.73%) |
Apr 16, 2008 | 45.94 | 46.55 | 45.94 | 46.55 | 5,421,266 | +0.92(+2.01%) |
Apr 15, 2008 | 45.72 | 45.82 | 45.21 | 45.63 | 2,386,945 | +0.13(+0.28%) |
Apr 14, 2008 | 45.22 | 45.63 | 45.10 | 45.50 | 3,003,683 | +0.08(+0.17%) |
Apr 11, 2008 | 45.69 | 45.87 | 45.30 | 45.43 | 3,177,330 | -0.78(-1.69%) |
Apr 10, 2008 | 45.56 | 46.27 | 45.09 | 46.21 | 5,545,277 | +0.70(+1.53%) |
Apr 09, 2008 | 46.21 | 46.47 | 45.38 | 45.51 | 5,397,846 | -0.86(-1.84%) |
Apr 08, 2008 | 46.32 | 46.47 | 45.75 | 46.37 | 7,442,680 | -0.25(-0.54%) |
Apr 07, 2008 | 46.97 | 46.97 | 45.98 | 46.62 | 4,828,788 | +0.45(+0.98%) |
Apr 04, 2008 | 46.78 | 46.78 | 46.03 | 46.16 | 4,452,822 | -0.56(-1.20%) |
Apr 03, 2008 | 46.24 | 46.89 | 45.87 | 46.72 | 5,082,846 | +0.33(+0.70%) |
Apr 02, 2008 | 47.08 | 47.21 | 46.25 | 46.40 | 9,754,377 | -0.39(-0.83%) |
Apr 01, 2008 | 45.72 | 46.93 | 45.26 | 46.78 | 9,457,171 | +2.05(+4.59%) |
Mar 31, 2008 | 43.60 | 45.19 | 43.40 | 44.73 | 4,191,478 | +1.10(+2.53%) |
Mar 28, 2008 | 44.14 | 44.14 | 43.53 | 43.63 | 4,116,407 | -0.27(-0.62%) |
Mar 27, 2008 | 44.49 | 44.49 | 43.74 | 43.90 | 3,588,527 | +0.07(+0.16%) |
Mar 26, 2008 | 43.94 | 43.97 | 43.41 | 43.83 | 4,438,117 | -0.06(-0.14%) |
Mar 25, 2008 | 43.63 | 44.12 | 43.12 | 43.89 | 5,199,674 | +0.39(+0.90%) |
Mar 24, 2008 | 42.92 | 43.79 | 42.39 | 43.50 | 6,001,788 | +1.45(+3.44%) |
Mar 21, 2008 | 41.82 | 42.32 | 40.95 | 42.05 | 7,853,449 | +0.00(+0.00%) |
Mar 20, 2008 | 41.82 | 42.32 | 40.95 | 42.05 | 7,853,449 | +0.46(+1.11%) |
Mar 19, 2008 | 43.63 | 43.63 | 41.59 | 41.59 | 7,296,445 | -1.63(-3.77%) |
Mar 18, 2008 | 42.74 | 43.29 | 42.01 | 43.22 | 7,759,187 | +1.97(+4.77%) |
Mar 17, 2008 | 40.39 | 41.95 | 40.39 | 41.25 | 7,927,125 | -0.87(-2.07%) |
Mar 14, 2008 | 43.52 | 43.52 | 41.23 | 42.12 | 8,034,745 | -1.26(-2.91%) |
Mar 13, 2008 | 41.64 | 43.38 | 41.39 | 43.38 | 6,744,663 | +0.88(+2.07%) |
Mar 12, 2008 | 42.79 | 43.33 | 42.31 | 42.51 | 4,405,129 | -0.50(-1.16%) |
Mar 11, 2008 | 41.55 | 43.01 | 41.31 | 43.01 | 6,411,854 | +2.55(+6.30%) |
Mar 10, 2008 | 40.99 | 41.34 | 40.24 | 40.46 | 5,239,711 | -0.76(-1.84%) |
Mar 07, 2008 | 40.56 | 41.63 | 40.51 | 41.21 | 7,591,649 | -0.13(-0.31%) |
Mar 06, 2008 | 42.60 | 42.60 | 41.17 | 41.34 | 5,117,590 | -1.38(-3.24%) |
Mar 05, 2008 | 42.54 | 43.13 | 42.26 | 42.73 | 4,478,977 | +0.23(+0.53%) |
Mar 04, 2008 | 42.51 | 42.91 | 41.88 | 42.50 | 7,106,354 | -0.39(-0.90%) |