Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.10 | 31.42 | 29.60 | 30.64 | 0 | +0.55(+1.82%) |
Feb 26, 2009 | 29.94 | 30.56 | 28.64 | 30.10 | 11,605,658 | -0.28(-0.93%) |
Feb 25, 2009 | 31.15 | 32.60 | 30.34 | 30.38 | 12,516,337 | -0.73(-2.33%) |
Feb 24, 2009 | 33.92 | 33.92 | 30.76 | 31.10 | 14,566,628 | -2.54(-7.56%) |
Feb 23, 2009 | 33.02 | 34.38 | 32.47 | 33.65 | 9,225,503 | +0.06(+0.18%) |
Feb 20, 2009 | 33.09 | 34.27 | 32.12 | 33.59 | 10,866,168 | +1.78(+5.58%) |
Feb 19, 2009 | 32.60 | 33.70 | 31.47 | 31.81 | 10,198,417 | -1.33(-4.02%) |
Feb 18, 2009 | 33.35 | 33.54 | 31.87 | 33.14 | 8,963,258 | -0.17(-0.52%) |
Feb 17, 2009 | 33.81 | 34.53 | 33.02 | 33.32 | 9,866,874 | +0.29(+0.87%) |
Feb 13, 2009 | 34.13 | 34.23 | 32.70 | 33.03 | 8,529,423 | -1.41(-4.09%) |
Feb 12, 2009 | 34.59 | 34.94 | 33.42 | 34.43 | 8,448,605 | -0.19(-0.55%) |
Feb 11, 2009 | 33.07 | 34.97 | 32.47 | 34.62 | 11,465,696 | +2.14(+6.58%) |
Feb 10, 2009 | 33.43 | 33.94 | 31.81 | 32.49 | 8,725,516 | -0.17(-0.51%) |
Feb 09, 2009 | 33.25 | 33.64 | 32.30 | 32.65 | 6,274,387 | -1.44(-4.24%) |
Feb 06, 2009 | 33.27 | 34.43 | 33.10 | 34.10 | 6,689,213 | +0.45(+1.33%) |
Feb 05, 2009 | 33.17 | 33.94 | 32.89 | 33.65 | 8,232,527 | +1.41(+4.39%) |
Feb 04, 2009 | 32.01 | 32.85 | 31.60 | 32.23 | 7,593,201 | +1.08(+3.45%) |
Feb 03, 2009 | 31.13 | 32.08 | 30.49 | 31.16 | 8,554,061 | +0.33(+1.06%) |
Feb 02, 2009 | 31.53 | 32.95 | 30.45 | 30.83 | 9,098,530 | -1.76(-5.41%) |
Jan 30, 2009 | 33.73 | 33.78 | 31.51 | 32.60 | 0 | -0.43(-1.30%) |
Jan 29, 2009 | 31.59 | 33.92 | 31.18 | 33.03 | 14,288,850 | +1.04(+3.27%) |
Jan 28, 2009 | 32.59 | 32.63 | 30.42 | 31.98 | 11,605,101 | -0.18(-0.55%) |
Jan 27, 2009 | 33.36 | 33.56 | 31.64 | 32.16 | 9,602,922 | -1.54(-4.58%) |
Jan 26, 2009 | 35.33 | 36.38 | 32.95 | 33.70 | 11,918,946 | -0.83(-2.40%) |
Jan 23, 2009 | 32.55 | 35.02 | 32.30 | 34.53 | 13,774,231 | +3.03(+9.62%) |
Jan 22, 2009 | 30.97 | 32.58 | 30.88 | 31.50 | 8,813,654 | -0.07(-0.23%) |
Jan 21, 2009 | 30.30 | 31.70 | 29.73 | 31.58 | 9,777,904 | +1.32(+4.35%) |
Jan 20, 2009 | 31.17 | 32.69 | 30.20 | 30.26 | 10,869,836 | -0.74(-2.40%) |
Jan 16, 2009 | 30.79 | 31.32 | 29.38 | 31.00 | 10,709,926 | +1.54(+5.24%) |
Jan 15, 2009 | 27.66 | 29.59 | 27.11 | 29.46 | 9,045,114 | +1.78(+6.42%) |
Jan 14, 2009 | 28.71 | 29.58 | 27.24 | 27.69 | 7,796,741 | -1.59(-5.42%) |
Jan 13, 2009 | 28.47 | 29.56 | 28.24 | 29.27 | 6,785,362 | +0.96(+3.39%) |
Jan 12, 2009 | 29.57 | 29.90 | 27.95 | 28.31 | 7,472,882 | -2.38(-7.77%) |
Jan 09, 2009 | 30.22 | 32.18 | 29.61 | 30.70 | 8,060,801 | -0.24(-0.77%) |
Jan 08, 2009 | 29.87 | 31.29 | 29.24 | 30.94 | 8,636,773 | +2.13(+7.40%) |
Jan 07, 2009 | 31.17 | 31.31 | 28.47 | 28.80 | 8,296,121 | -2.88(-9.10%) |
Jan 06, 2009 | 30.24 | 32.18 | 30.05 | 31.69 | 8,084,634 | +1.17(+3.85%) |
Jan 05, 2009 | 29.67 | 31.35 | 29.31 | 30.51 | 9,142,871 | -0.80(-2.55%) |
Jan 02, 2009 | 31.53 | 32.52 | 30.39 | 31.31 | 0 | -0.23(-0.74%) |
Jan 01, 2009 | 30.57 | 31.96 | 30.12 | 31.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.57 | 31.96 | 30.12 | 31.55 | 5,542,244 | +0.67(+2.17%) |
Dec 30, 2008 | 30.88 | 31.42 | 30.65 | 30.88 | 5,805,246 | -0.32(-1.02%) |
Dec 29, 2008 | 30.08 | 31.79 | 29.84 | 31.20 | 7,726,692 | +1.78(+6.04%) |
Dec 26, 2008 | 29.36 | 29.93 | 28.17 | 29.42 | 3,020,050 | +0.48(+1.66%) |
Dec 24, 2008 | 29.16 | 29.31 | 27.66 | 28.94 | 2,548,508 | +0.39(+1.36%) |
Dec 23, 2008 | 27.46 | 28.87 | 26.92 | 28.55 | 6,020,194 | +1.09(+3.96%) |
Dec 22, 2008 | 29.25 | 30.18 | 26.57 | 27.46 | 7,777,666 | -1.19(-4.14%) |
Dec 19, 2008 | 25.88 | 28.92 | 25.50 | 28.65 | 9,969,075 | +1.81(+6.76%) |
Dec 18, 2008 | 27.79 | 28.20 | 26.03 | 26.84 | 8,790,791 | -1.33(-4.73%) |
Dec 17, 2008 | 28.78 | 30.34 | 28.04 | 28.17 | 10,169,745 | -0.37(-1.31%) |
Dec 16, 2008 | 26.03 | 28.58 | 25.54 | 28.55 | 10,663,619 | +2.54(+9.78%) |
Dec 15, 2008 | 24.34 | 27.13 | 24.34 | 26.00 | 13,041,608 | +2.05(+8.54%) |
Dec 12, 2008 | 21.30 | 24.39 | 21.30 | 23.96 | 0 | +1.59(+7.09%) |
Dec 11, 2008 | 23.52 | 24.39 | 22.04 | 22.37 | 8,703,549 | -0.02(-0.11%) |
Dec 10, 2008 | 20.86 | 22.78 | 20.75 | 22.39 | 8,546,863 | +2.89(+14.81%) |
Dec 09, 2008 | 18.70 | 20.19 | 18.50 | 19.51 | 5,300,779 | +0.22(+1.15%) |
Dec 08, 2008 | 19.19 | 20.03 | 18.60 | 19.29 | 6,014,517 | +1.64(+9.30%) |
Dec 05, 2008 | 17.29 | 17.64 | 15.62 | 17.64 | 0 | -0.22(-1.24%) |
Dec 04, 2008 | 18.81 | 19.41 | 17.49 | 17.87 | 7,659,171 | -0.97(-5.15%) |
Dec 03, 2008 | 18.60 | 19.75 | 18.49 | 18.84 | 7,204,914 | -1.20(-5.98%) |
Dec 02, 2008 | 20.40 | 20.80 | 19.30 | 20.03 | 7,497,787 | +0.33(+1.68%) |
Dec 01, 2008 | 22.12 | 22.33 | 19.50 | 19.70 | 8,812,953 | -3.44(-14.87%) |
Nov 28, 2008 | 22.66 | 23.24 | 21.74 | 23.14 | 3,368,809 | +1.20(+5.49%) |
Nov 26, 2008 | 20.93 | 22.17 | 20.45 | 21.94 | 7,097,428 | +0.43(+2.00%) |
Nov 25, 2008 | 21.50 | 21.54 | 19.56 | 21.51 | 10,034,661 | +0.92(+4.48%) |
Nov 24, 2008 | 20.98 | 23.00 | 20.31 | 20.59 | 19,620,634 | +0.73(+3.68%) |
Nov 21, 2008 | 17.65 | 19.93 | 17.09 | 19.86 | 13,289,126 | +3.58(+21.97%) |
Nov 20, 2008 | 16.72 | 17.79 | 15.30 | 16.28 | 10,544,525 | +0.19(+1.18%) |
Nov 19, 2008 | 19.45 | 21.41 | 15.84 | 16.09 | 13,939,245 | -3.05(-15.96%) |
Nov 18, 2008 | 18.40 | 19.46 | 18.11 | 19.14 | 5,651,814 | +0.58(+3.11%) |
Nov 17, 2008 | 19.70 | 20.18 | 18.01 | 18.57 | 7,670,813 | -1.75(-8.62%) |
Nov 14, 2008 | 20.71 | 21.49 | 20.13 | 20.32 | 0 | -0.12(-0.57%) |
Nov 13, 2008 | 18.30 | 20.48 | 16.34 | 20.43 | 9,628,159 | +2.24(+12.29%) |
Nov 12, 2008 | 19.00 | 19.62 | 18.04 | 18.20 | 6,825,407 | -1.83(-9.12%) |
Nov 11, 2008 | 20.53 | 20.63 | 18.79 | 20.02 | 6,480,736 | -1.17(-5.54%) |
Nov 10, 2008 | 21.26 | 21.97 | 20.31 | 21.20 | 5,388,216 | +1.32(+6.62%) |
Nov 07, 2008 | 19.14 | 20.32 | 18.77 | 19.88 | 4,608,811 | +1.67(+9.14%) |
Nov 06, 2008 | 20.49 | 21.20 | 18.03 | 18.22 | 6,915,277 | -1.93(-9.58%) |
Nov 05, 2008 | 20.67 | 22.05 | 19.95 | 20.15 | 6,251,070 | -0.92(-4.35%) |
Nov 04, 2008 | 19.20 | 21.14 | 18.84 | 21.06 | 6,541,084 | +3.47(+19.74%) |
Nov 03, 2008 | 17.64 | 18.41 | 17.18 | 17.59 | 4,275,664 | +0.60(+3.51%) |
Oct 31, 2008 | 17.47 | 18.35 | 16.91 | 16.99 | 6,859,831 | -0.57(-3.22%) |
Oct 30, 2008 | 17.20 | 18.31 | 16.24 | 17.56 | 7,789,471 | +0.93(+5.58%) |
Oct 29, 2008 | 15.67 | 17.14 | 15.36 | 16.63 | 8,951,383 | +1.59(+10.54%) |
Oct 28, 2008 | 14.18 | 15.04 | 13.29 | 15.04 | 8,592,132 | +1.71(+12.81%) |
Oct 27, 2008 | 16.48 | 16.48 | 13.25 | 13.34 | 9,486,196 | -2.64(-16.54%) |
Oct 24, 2008 | 13.09 | 16.93 | 12.83 | 15.98 | 11,327,852 | +1.39(+9.52%) |
Oct 23, 2008 | 15.03 | 17.05 | 13.79 | 14.59 | 14,039,353 | -1.30(-8.16%) |
Oct 22, 2008 | 20.24 | 20.24 | 15.24 | 15.89 | 12,945,783 | -5.35(-25.18%) |
Oct 21, 2008 | 23.05 | 23.34 | 21.17 | 21.23 | 5,435,707 | -2.86(-11.86%) |
Oct 20, 2008 | 22.65 | 24.35 | 22.07 | 24.09 | 3,917,559 | +2.14(+9.74%) |
Oct 17, 2008 | 20.89 | 23.83 | 20.39 | 21.95 | 0 | +0.05(+0.22%) |
Oct 16, 2008 | 23.53 | 24.40 | 20.46 | 21.90 | 11,029,580 | -2.34(-9.64%) |
Oct 15, 2008 | 26.22 | 27.31 | 24.09 | 24.24 | 6,575,926 | -2.89(-10.67%) |
Oct 14, 2008 | 27.12 | 28.33 | 25.17 | 27.13 | 9,696,011 | +2.68(+10.96%) |
Oct 13, 2008 | 25.46 | 26.67 | 22.46 | 24.45 | 6,725,290 | -0.13(-0.52%) |
Oct 10, 2008 | 29.71 | 30.21 | 24.24 | 24.58 | 0 | -5.46(-18.17%) |
Oct 09, 2008 | 31.55 | 31.55 | 29.50 | 30.04 | 6,438,355 | -1.00(-3.23%) |
Oct 08, 2008 | 28.86 | 31.94 | 28.12 | 31.04 | 12,418,768 | +3.56(+12.97%) |
Oct 07, 2008 | 28.10 | 29.31 | 27.32 | 27.48 | 10,049,675 | +0.55(+2.03%) |
Oct 06, 2008 | 29.99 | 30.74 | 24.34 | 26.93 | 14,522,052 | -1.95(-6.77%) |
Oct 03, 2008 | 28.33 | 31.60 | 27.96 | 28.88 | 0 | +0.27(+0.94%) |
Oct 02, 2008 | 32.63 | 32.95 | 28.61 | 28.61 | 10,424,749 | -5.70(-16.62%) |
Oct 01, 2008 | 33.95 | 35.90 | 33.19 | 34.32 | 9,435,861 | +0.47(+1.40%) |
Sep 30, 2008 | 35.18 | 35.47 | 33.54 | 33.84 | 7,257,575 | -2.02(-5.64%) |
Sep 29, 2008 | 36.36 | 37.05 | 33.73 | 35.87 | 11,530,704 | -0.92(-2.51%) |
Sep 26, 2008 | 38.94 | 39.80 | 36.29 | 36.79 | 0 | -1.25(-3.28%) |
Sep 25, 2008 | 40.27 | 41.04 | 37.84 | 38.04 | 8,010,264 | -2.42(-5.97%) |
Sep 24, 2008 | 40.23 | 41.32 | 38.96 | 40.45 | 6,955,219 | +1.10(+2.80%) |
Sep 23, 2008 | 40.33 | 40.89 | 38.26 | 39.35 | 8,799,723 | -1.17(-2.88%) |
Sep 22, 2008 | 38.44 | 41.42 | 38.39 | 40.52 | 10,021,719 | +3.07(+8.19%) |
Sep 19, 2008 | 35.64 | 37.89 | 34.37 | 37.45 | 0 | +1.46(+4.05%) |
Sep 18, 2008 | 37.46 | 38.47 | 34.66 | 36.00 | 14,672,384 | +0.04(+0.12%) |
Sep 17, 2008 | 33.10 | 36.71 | 32.23 | 35.95 | 16,437,497 | +3.38(+10.38%) |
Sep 16, 2008 | 30.35 | 32.67 | 29.79 | 32.57 | 7,643,495 | +1.14(+3.62%) |
Sep 15, 2008 | 31.96 | 33.68 | 30.56 | 31.43 | 11,545,144 | -0.95(-2.94%) |
Sep 12, 2008 | 28.78 | 32.64 | 28.51 | 32.39 | 0 | +4.74(+17.14%) |
Sep 11, 2008 | 27.94 | 28.92 | 26.61 | 27.65 | 8,491,578 | -0.69(-2.45%) |
Sep 10, 2008 | 28.03 | 28.51 | 26.70 | 28.34 | 11,032,606 | +0.79(+2.88%) |
Sep 09, 2008 | 28.60 | 28.84 | 27.32 | 27.55 | 9,726,982 | -2.06(-6.97%) |
Sep 08, 2008 | 33.18 | 33.49 | 29.43 | 29.62 | 7,186,242 | -2.48(-7.72%) |
Sep 05, 2008 | 32.52 | 32.84 | 30.96 | 32.09 | 0 | +0.71(+2.27%) |
Sep 04, 2008 | 32.63 | 33.15 | 30.84 | 31.38 | 5,423,894 | -0.82(-2.56%) |
Sep 03, 2008 | 32.02 | 33.16 | 31.15 | 32.20 | 6,118,254 | -0.29(-0.89%) |
Sep 02, 2008 | 33.08 | 33.30 | 32.25 | 32.49 | 5,838,152 | -2.69(-7.63%) |
Aug 29, 2008 | 35.39 | 36.00 | 34.75 | 35.18 | 0 | -0.32(-0.90%) |
Aug 28, 2008 | 36.05 | 36.69 | 34.63 | 35.50 | 3,833,392 | -0.03(-0.09%) |
Aug 27, 2008 | 35.45 | 36.06 | 34.89 | 35.53 | 3,836,047 | +0.76(+2.19%) |
Aug 26, 2008 | 34.62 | 36.01 | 34.60 | 34.77 | 4,472,996 | -0.19(-0.54%) |
Aug 25, 2008 | 34.43 | 35.54 | 34.43 | 34.96 | 3,906,933 | +0.54(+1.57%) |
Aug 22, 2008 | 34.74 | 35.24 | 33.86 | 34.42 | 0 | -1.24(-3.46%) |
Aug 21, 2008 | 34.60 | 36.04 | 34.60 | 35.65 | 7,587,213 | +2.31(+6.93%) |
Aug 20, 2008 | 33.69 | 34.26 | 32.67 | 33.34 | 6,223,961 | +0.04(+0.13%) |
Aug 19, 2008 | 30.93 | 34.08 | 30.93 | 33.30 | 7,385,682 | +1.56(+4.92%) |
Aug 18, 2008 | 30.74 | 31.94 | 30.51 | 31.74 | 7,457,168 | +1.93(+6.47%) |
Aug 15, 2008 | 30.19 | 30.19 | 29.24 | 29.81 | 0 | -1.29(-4.15%) |
Aug 14, 2008 | 32.63 | 33.23 | 31.09 | 31.10 | 6,246,842 | -1.77(-5.39%) |
Aug 13, 2008 | 30.53 | 32.98 | 30.40 | 32.87 | 10,562,863 | +2.85(+9.50%) |
Aug 12, 2008 | 28.27 | 30.20 | 28.27 | 30.02 | 8,842,353 | +1.85(+6.57%) |
Aug 11, 2008 | 28.85 | 29.12 | 27.05 | 28.17 | 9,494,506 | -0.92(-3.15%) |
Aug 08, 2008 | 30.35 | 30.35 | 28.93 | 29.08 | 6,659,338 | -1.97(-6.33%) |
Aug 07, 2008 | 31.50 | 32.13 | 30.72 | 31.05 | 6,390,435 | -0.01(-0.02%) |
Aug 06, 2008 | 30.39 | 31.27 | 30.06 | 31.05 | 6,543,186 | +1.16(+3.86%) |
Aug 05, 2008 | 31.65 | 31.65 | 29.76 | 29.90 | 7,165,393 | -2.15(-6.71%) |
Aug 04, 2008 | 32.31 | 33.49 | 31.50 | 32.05 | 4,438,758 | -0.62(-1.90%) |
Aug 01, 2008 | 33.54 | 34.28 | 32.46 | 32.67 | 8,143,741 | -0.92(-2.73%) |
Jul 31, 2008 | 35.08 | 35.41 | 33.28 | 33.59 | 7,088,052 | -0.58(-1.71%) |
Jul 30, 2008 | 33.44 | 34.17 | 32.54 | 34.17 | 11,197,898 | -0.23(-0.66%) |
Jul 29, 2008 | 34.40 | 36.17 | 34.34 | 34.40 | 5,280,560 | -1.78(-4.91%) |
Jul 28, 2008 | 36.07 | 37.45 | 35.98 | 36.17 | 4,190,005 | +0.06(+0.17%) |
Jul 25, 2008 | 36.71 | 36.71 | 35.01 | 36.11 | 5,373,699 | -0.22(-0.59%) |
Jul 24, 2008 | 38.20 | 38.34 | 35.21 | 36.33 | 12,801,404 | -2.94(-7.50%) |
Jul 23, 2008 | 42.00 | 42.04 | 39.00 | 39.27 | 7,030,966 | -2.47(-5.92%) |
Jul 22, 2008 | 44.63 | 44.90 | 41.57 | 41.74 | 5,358,705 | -2.21(-5.03%) |
Jul 21, 2008 | 43.63 | 44.11 | 42.84 | 43.95 | 3,142,657 | +0.98(+2.27%) |
Jul 18, 2008 | 42.69 | 43.75 | 42.48 | 42.98 | 2,878,214 | +0.29(+0.68%) |
Jul 17, 2008 | 44.43 | 45.54 | 42.10 | 42.69 | 6,335,360 | -2.17(-4.84%) |
Jul 16, 2008 | 46.17 | 46.78 | 44.25 | 44.86 | 4,775,672 | -1.65(-3.54%) |
Jul 15, 2008 | 49.34 | 49.65 | 45.83 | 46.50 | 7,070,375 | -2.06(-4.24%) |
Jul 14, 2008 | 47.01 | 48.69 | 46.26 | 48.56 | 5,775,021 | +2.11(+4.55%) |
Jul 11, 2008 | 46.22 | 47.49 | 46.06 | 46.45 | 4,859,671 | +1.68(+3.75%) |
Jul 10, 2008 | 44.24 | 45.34 | 43.78 | 44.77 | 3,710,465 | +1.47(+3.41%) |
Jul 09, 2008 | 43.45 | 44.56 | 43.17 | 43.30 | 4,799,703 | +0.03(+0.07%) |
Jul 08, 2008 | 42.89 | 43.70 | 42.31 | 43.27 | 4,445,424 | -0.34(-0.79%) |
Jul 07, 2008 | 43.03 | 44.00 | 42.52 | 43.61 | 3,935,788 | -0.88(-1.99%) |
Jul 04, 2008 | 44.86 | 44.95 | 43.74 | 44.49 | 3,249,578 | +0.00(+0.00%) |
Jul 03, 2008 | 44.86 | 44.95 | 43.74 | 44.49 | 3,249,578 | -0.74(-1.64%) |
Jul 02, 2008 | 46.15 | 46.40 | 45.00 | 45.24 | 4,412,176 | -1.02(-2.21%) |
Jul 01, 2008 | 46.13 | 47.19 | 45.59 | 46.26 | 4,261,623 | +0.55(+1.21%) |
Jun 30, 2008 | 45.45 | 46.11 | 43.57 | 45.71 | 5,672,918 | +0.25(+0.55%) |
Jun 27, 2008 | 44.02 | 46.02 | 43.94 | 45.45 | 7,166,434 | +1.83(+4.18%) |
Jun 26, 2008 | 41.53 | 43.93 | 41.53 | 43.63 | 9,233,850 | +3.14(+7.76%) |
Jun 25, 2008 | 41.10 | 41.17 | 39.18 | 40.49 | 5,310,340 | -0.12(-0.30%) |
Jun 24, 2008 | 40.25 | 41.71 | 39.96 | 40.61 | 4,988,311 | +0.52(+1.30%) |
Jun 23, 2008 | 39.33 | 40.40 | 39.10 | 40.09 | 3,020,203 | +0.18(+0.45%) |
Jun 20, 2008 | 39.43 | 40.40 | 39.43 | 39.91 | 3,579,278 | +0.58(+1.47%) |
Jun 19, 2008 | 39.77 | 40.86 | 39.18 | 39.33 | 4,398,035 | -0.03(-0.08%) |
Jun 18, 2008 | 40.49 | 40.49 | 38.95 | 39.36 | 3,238,484 | -0.21(-0.53%) |
Jun 17, 2008 | 38.80 | 39.59 | 38.80 | 39.57 | 2,707,083 | +0.49(+1.24%) |
Jun 16, 2008 | 40.25 | 40.50 | 39.02 | 39.09 | 3,175,217 | +0.21(+0.54%) |
Jun 13, 2008 | 38.56 | 39.50 | 38.44 | 38.88 | 2,391,309 | +0.00(+0.00%) |
Jun 12, 2008 | 39.65 | 39.65 | 38.02 | 38.88 | 5,371,224 | -1.68(-4.15%) |
Jun 11, 2008 | 41.32 | 41.83 | 40.51 | 40.56 | 3,766,436 | +0.30(+0.75%) |
Jun 10, 2008 | 41.19 | 42.96 | 39.89 | 40.26 | 6,533,470 | -3.22(-7.41%) |
Jun 09, 2008 | 42.96 | 44.25 | 42.52 | 43.48 | 4,755,638 | +0.69(+1.61%) |
Jun 06, 2008 | 41.51 | 43.76 | 41.51 | 42.79 | 7,102,970 | +1.78(+4.35%) |
Jun 05, 2008 | 40.81 | 41.11 | 39.53 | 41.01 | 6,298,357 | +0.03(+0.07%) |
Jun 04, 2008 | 42.13 | 42.31 | 40.87 | 40.98 | 3,507,433 | -1.04(-2.47%) |
Jun 03, 2008 | 42.79 | 43.79 | 42.02 | 42.02 | 3,519,622 | -1.40(-3.21%) |
Jun 02, 2008 | 43.02 | 44.17 | 42.82 | 43.41 | 3,013,522 | -0.03(-0.07%) |
May 30, 2008 | 42.61 | 43.65 | 42.53 | 43.44 | 3,357,934 | +1.40(+3.32%) |
May 29, 2008 | 42.90 | 43.03 | 41.90 | 42.05 | 3,282,995 | -1.46(-3.35%) |
May 28, 2008 | 41.83 | 43.62 | 41.76 | 43.51 | 3,314,793 | +0.81(+1.90%) |
May 27, 2008 | 43.01 | 43.22 | 42.28 | 42.69 | 2,707,371 | -1.57(-3.55%) |
May 26, 2008 | 44.29 | 44.88 | 43.76 | 44.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.29 | 44.88 | 43.76 | 44.27 | 2,704,862 | +0.39(+0.88%) |
May 22, 2008 | 43.48 | 44.38 | 42.98 | 43.88 | 3,074,946 | +0.29(+0.66%) |
May 21, 2008 | 44.86 | 45.01 | 43.51 | 43.59 | 4,105,140 | -1.34(-2.98%) |
May 20, 2008 | 43.01 | 44.93 | 43.01 | 44.93 | 3,784,815 | +2.34(+5.48%) |
May 19, 2008 | 43.54 | 43.54 | 42.38 | 42.60 | 2,594,050 | +0.04(+0.09%) |
May 16, 2008 | 42.61 | 43.17 | 42.19 | 42.56 | 3,702,965 | +1.44(+3.50%) |
May 15, 2008 | 40.07 | 41.30 | 40.00 | 41.12 | 3,844,800 | +2.16(+5.55%) |
May 14, 2008 | 39.97 | 40.27 | 38.93 | 38.96 | 2,059,009 | -1.15(-2.87%) |
May 13, 2008 | 39.55 | 40.79 | 39.12 | 40.11 | 2,332,225 | -0.44(-1.08%) |
May 12, 2008 | 40.00 | 41.16 | 40.00 | 40.54 | 2,532,766 | -0.20(-0.50%) |
May 09, 2008 | 40.64 | 41.16 | 38.98 | 40.75 | 2,683,213 | +0.21(+0.52%) |
May 08, 2008 | 38.73 | 40.86 | 38.62 | 40.54 | 3,707,292 | +2.21(+5.76%) |
May 07, 2008 | 38.69 | 39.18 | 38.28 | 38.33 | 3,049,761 | -1.24(-3.14%) |
May 06, 2008 | 39.38 | 40.46 | 39.33 | 39.57 | 2,347,753 | +0.26(+0.66%) |
May 05, 2008 | 39.33 | 39.66 | 38.76 | 39.31 | 2,650,785 | +0.88(+2.30%) |
May 02, 2008 | 38.10 | 39.07 | 37.59 | 38.43 | 2,686,835 | +0.91(+2.42%) |
May 01, 2008 | 37.64 | 38.10 | 36.49 | 37.52 | 4,986,138 | -0.86(-2.24%) |
Apr 30, 2008 | 36.76 | 38.87 | 36.43 | 38.38 | 6,419,335 | +2.43(+6.75%) |
Apr 29, 2008 | 36.39 | 37.13 | 35.95 | 35.95 | 3,690,198 | -1.55(-4.13%) |
Apr 28, 2008 | 38.84 | 39.09 | 37.39 | 37.50 | 2,599,041 | -0.82(-2.13%) |
Apr 25, 2008 | 38.10 | 38.71 | 37.64 | 38.32 | 2,619,049 | +0.58(+1.53%) |
Apr 24, 2008 | 39.02 | 39.24 | 37.53 | 37.74 | 6,186,953 | -1.86(-4.70%) |
Apr 23, 2008 | 41.48 | 41.48 | 39.20 | 39.60 | 6,260,515 | -2.52(-5.97%) |
Apr 22, 2008 | 43.03 | 43.76 | 42.02 | 42.12 | 4,493,191 | -1.09(-2.52%) |
Apr 21, 2008 | 44.74 | 44.74 | 42.55 | 43.20 | 4,022,101 | -1.15(-2.59%) |
Apr 18, 2008 | 45.35 | 45.54 | 43.73 | 44.35 | 5,374,970 | -2.23(-4.79%) |
Apr 17, 2008 | 46.25 | 46.77 | 45.96 | 46.58 | 3,840,377 | -0.12(-0.26%) |
Apr 16, 2008 | 45.72 | 46.81 | 45.72 | 46.71 | 4,123,727 | +2.13(+4.78%) |
Apr 15, 2008 | 43.63 | 44.70 | 43.58 | 44.57 | 3,008,359 | +1.50(+3.48%) |
Apr 14, 2008 | 42.35 | 43.51 | 42.35 | 43.07 | 2,349,344 | +0.61(+1.45%) |
Apr 11, 2008 | 43.01 | 43.38 | 42.22 | 42.46 | 2,288,944 | -0.64(-1.48%) |
Apr 10, 2008 | 43.68 | 43.94 | 42.40 | 43.10 | 2,839,246 | -0.46(-1.06%) |
Apr 09, 2008 | 42.42 | 43.59 | 41.90 | 43.56 | 2,981,358 | +1.43(+3.40%) |
Apr 08, 2008 | 41.79 | 42.76 | 41.58 | 42.13 | 2,280,392 | -0.31(-0.72%) |
Apr 07, 2008 | 43.06 | 43.87 | 42.23 | 42.44 | 2,601,355 | -0.27(-0.63%) |
Apr 04, 2008 | 41.80 | 43.12 | 41.80 | 42.71 | 3,501,205 | +0.90(+2.16%) |
Apr 03, 2008 | 41.01 | 41.96 | 40.36 | 41.80 | 4,980,864 | +0.57(+1.37%) |
Apr 02, 2008 | 39.61 | 41.38 | 39.61 | 41.24 | 5,366,386 | +1.57(+3.95%) |
Apr 01, 2008 | 40.19 | 40.65 | 39.22 | 39.67 | 6,125,309 | -1.94(-4.67%) |
Mar 31, 2008 | 42.90 | 43.15 | 40.76 | 41.61 | 4,551,110 | -0.90(-2.11%) |
Mar 28, 2008 | 42.55 | 43.17 | 41.84 | 42.51 | 3,361,164 | -0.53(-1.24%) |
Mar 27, 2008 | 43.20 | 43.76 | 42.43 | 43.04 | 4,157,029 | -0.65(-1.49%) |
Mar 26, 2008 | 43.66 | 44.42 | 43.17 | 43.70 | 4,852,993 | +0.46(+1.07%) |
Mar 25, 2008 | 41.62 | 43.25 | 41.57 | 43.23 | 6,354,962 | +2.57(+6.32%) |
Mar 24, 2008 | 41.79 | 42.33 | 40.27 | 40.67 | 5,495,637 | -0.63(-1.52%) |
Mar 21, 2008 | 40.40 | 42.02 | 39.33 | 41.29 | 10,147,769 | +0.00(+0.00%) |
Mar 20, 2008 | 40.40 | 42.02 | 39.33 | 41.29 | 10,144,026 | -0.57(-1.37%) |
Mar 19, 2008 | 44.68 | 44.96 | 41.78 | 41.86 | 10,730,944 | -3.68(-8.07%) |
Mar 18, 2008 | 49.42 | 49.42 | 45.21 | 45.54 | 8,455,491 | -3.47(-7.07%) |
Mar 17, 2008 | 49.12 | 51.29 | 48.25 | 49.01 | 10,467,546 | -0.19(-0.39%) |
Mar 14, 2008 | 47.15 | 49.46 | 47.15 | 49.20 | 8,068,063 | +1.70(+3.58%) |
Mar 13, 2008 | 46.09 | 47.94 | 45.80 | 47.49 | 7,083,589 | +2.44(+5.42%) |
Mar 12, 2008 | 44.86 | 45.31 | 44.08 | 45.05 | 2,972,251 | +0.40(+0.89%) |
Mar 11, 2008 | 43.76 | 44.70 | 43.24 | 44.65 | 4,517,283 | +1.44(+3.33%) |
Mar 10, 2008 | 44.18 | 44.67 | 43.06 | 43.22 | 4,262,324 | -1.34(-3.01%) |
Mar 07, 2008 | 45.75 | 46.25 | 44.21 | 44.56 | 5,901,771 | -1.20(-2.62%) |
Mar 06, 2008 | 44.80 | 46.03 | 44.14 | 45.75 | 7,383,127 | +0.86(+1.92%) |
Mar 05, 2008 | 43.75 | 45.04 | 43.43 | 44.89 | 5,558,193 | +2.10(+4.90%) |
Mar 04, 2008 | 44.49 | 45.71 | 42.42 | 42.80 | 12,066,997 | -1.15(-2.61%) |