Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.46 | 22.35 | 20.69 | 21.70 | 8,424,631 | +0.18(+0.83%) |
Nov 26, 2008 | 20.73 | 21.57 | 20.59 | 21.52 | 13,883,515 | +0.15(+0.71%) |
Nov 25, 2008 | 23.26 | 23.45 | 20.37 | 21.37 | 20,273,334 | -1.80(-7.75%) |
Nov 24, 2008 | 19.29 | 23.29 | 18.56 | 23.16 | 24,037,822 | +4.60(+24.81%) |
Nov 21, 2008 | 18.06 | 18.85 | 16.52 | 18.56 | 25,892,782 | +1.06(+6.08%) |
Nov 20, 2008 | 17.73 | 19.82 | 16.89 | 17.50 | 26,361,216 | -0.74(-4.06%) |
Nov 19, 2008 | 20.16 | 20.87 | 18.05 | 18.24 | 17,862,782 | -2.33(-11.35%) |
Nov 18, 2008 | 19.62 | 20.75 | 19.25 | 20.57 | 16,429,215 | +0.93(+4.72%) |
Nov 17, 2008 | 21.62 | 21.84 | 19.53 | 19.65 | 15,587,491 | -2.08(-9.56%) |
Nov 14, 2008 | 23.38 | 23.75 | 21.35 | 21.72 | 15,326,967 | -1.91(-8.08%) |
Nov 13, 2008 | 21.12 | 24.31 | 20.21 | 23.63 | 23,359,682 | +2.66(+12.71%) |
Nov 12, 2008 | 20.83 | 21.55 | 20.83 | 20.97 | 14,433,123 | -0.32(-1.52%) |
Nov 11, 2008 | 21.49 | 22.16 | 21.05 | 21.29 | 13,440,378 | -0.36(-1.66%) |
Nov 10, 2008 | 21.90 | 22.42 | 21.18 | 21.65 | 9,821,827 | +0.03(+0.13%) |
Nov 07, 2008 | 21.69 | 22.17 | 20.83 | 21.62 | 11,722,124 | +0.14(+0.64%) |
Nov 06, 2008 | 22.25 | 23.09 | 21.23 | 21.48 | 14,653,258 | -0.85(-3.83%) |
Nov 05, 2008 | 24.06 | 24.91 | 21.99 | 22.34 | 10,810,436 | -2.38(-9.65%) |
Nov 04, 2008 | 23.88 | 24.98 | 23.88 | 24.72 | 11,405,286 | +1.13(+4.81%) |
Nov 03, 2008 | 23.70 | 23.75 | 23.05 | 23.59 | 8,000,076 | -0.11(-0.45%) |
Oct 31, 2008 | 22.93 | 23.88 | 22.24 | 23.70 | 12,802,522 | +1.06(+4.66%) |
Oct 30, 2008 | 22.78 | 23.03 | 21.75 | 22.64 | 10,976,391 | +0.90(+4.13%) |
Oct 29, 2008 | 23.01 | 23.62 | 21.22 | 21.74 | 13,765,888 | -1.10(-4.81%) |
Oct 28, 2008 | 19.82 | 23.23 | 18.90 | 22.84 | 16,797,174 | +3.81(+20.00%) |
Oct 27, 2008 | 19.97 | 20.58 | 18.83 | 19.03 | 11,779,707 | -0.94(-4.71%) |
Oct 24, 2008 | 18.95 | 20.72 | 18.42 | 19.98 | 18,080,178 | -1.27(-5.98%) |
Oct 23, 2008 | 20.28 | 21.53 | 19.61 | 21.25 | 15,335,736 | +0.98(+4.86%) |
Oct 22, 2008 | 21.94 | 22.73 | 19.22 | 20.26 | 14,503,805 | -2.44(-10.73%) |
Oct 21, 2008 | 21.63 | 24.11 | 21.63 | 22.70 | 10,591,327 | +0.11(+0.48%) |
Oct 20, 2008 | 22.20 | 22.70 | 20.93 | 22.59 | 11,184,146 | +1.18(+5.50%) |
Oct 17, 2008 | 20.12 | 23.40 | 20.12 | 21.41 | 20,293,276 | -0.91(-4.09%) |
Oct 16, 2008 | 22.40 | 23.53 | 19.90 | 22.32 | 26,206,640 | +1.31(+6.26%) |
Oct 15, 2008 | 23.70 | 23.76 | 20.56 | 21.01 | 21,286,076 | -3.96(-15.85%) |
Oct 14, 2008 | 24.13 | 25.91 | 22.01 | 24.97 | 29,582,840 | +2.93(+13.30%) |
Oct 13, 2008 | 21.15 | 22.77 | 19.62 | 22.04 | 19,519,352 | +3.00(+15.77%) |
Oct 10, 2008 | 16.04 | 20.00 | 15.80 | 19.03 | 29,871,350 | +2.38(+14.32%) |
Oct 09, 2008 | 18.38 | 20.46 | 16.65 | 16.65 | 24,318,020 | -0.91(-5.19%) |
Oct 08, 2008 | 15.71 | 22.11 | 14.72 | 17.56 | 24,670,128 | +1.29(+7.90%) |
Oct 07, 2008 | 19.58 | 20.12 | 16.28 | 16.28 | 17,926,588 | -3.05(-15.76%) |
Oct 06, 2008 | 19.06 | 21.11 | 17.94 | 19.32 | 16,464,688 | -2.07(-9.67%) |
Oct 03, 2008 | 23.42 | 24.29 | 21.16 | 21.39 | 14,908,051 | -0.62(-2.84%) |
Oct 02, 2008 | 24.10 | 24.46 | 21.68 | 22.02 | 11,725,898 | -2.16(-8.94%) |
Oct 01, 2008 | 22.63 | 24.93 | 22.09 | 24.18 | 13,824,574 | +0.78(+3.32%) |
Sep 30, 2008 | 21.32 | 23.70 | 20.13 | 23.40 | 23,524,002 | +4.37(+22.94%) |
Sep 29, 2008 | 24.70 | 7182 | 17.36 | 19.03 | 25,805,814 | -7.10(-27.16%) |
Sep 26, 2008 | 23.59 | 26.48 | 23.56 | 26.13 | 10,507,522 | +0.68(+2.65%) |
Sep 25, 2008 | 23.88 | 26.20 | 23.21 | 25.46 | 13,013,652 | +2.09(+8.95%) |
Sep 24, 2008 | 23.81 | 23.81 | 22.20 | 23.37 | 10,850,576 | +0.52(+2.26%) |
Sep 23, 2008 | 23.40 | 24.13 | 22.77 | 22.85 | 10,496,480 | -0.34(-1.46%) |
Sep 22, 2008 | 25.03 | 26.58 | 22.29 | 23.19 | 12,252,875 | -2.46(-9.58%) |
Sep 19, 2008 | 27.71 | 30.89 | 22.45 | 25.64 | 0 | +2.59(+11.21%) |
Sep 18, 2008 | 24.59 | 25.14 | 15.32 | 23.06 | 93,616,000 | -0.72(-3.02%) |
Sep 17, 2008 | 26.33 | 26.40 | 22.67 | 23.78 | 51,847,284 | -3.33(-12.29%) |
Sep 16, 2008 | 25.31 | 27.24 | 24.42 | 27.11 | 34,923,856 | +0.85(+3.23%) |
Sep 15, 2008 | 27.65 | 28.44 | 25.92 | 26.26 | 30,366,864 | -2.43(-8.49%) |
Sep 12, 2008 | 28.20 | 28.78 | 27.52 | 28.70 | 15,972,693 | +0.10(+0.35%) |
Sep 11, 2008 | 26.64 | 28.65 | 25.86 | 28.59 | 21,177,982 | +0.94(+3.40%) |
Sep 10, 2008 | 27.94 | 28.42 | 26.76 | 27.65 | 16,940,504 | +0.40(+1.48%) |
Sep 09, 2008 | 27.97 | 29.03 | 27.18 | 27.25 | 26,624,546 | -1.32(-4.63%) |
Sep 08, 2008 | 28.19 | 29.20 | 27.22 | 28.57 | 34,239,952 | +2.47(+9.47%) |
Sep 05, 2008 | 24.54 | 26.16 | 24.42 | 26.10 | 0 | +1.20(+4.82%) |
Sep 04, 2008 | 25.30 | 26.04 | 24.82 | 24.90 | 16,745,076 | -0.65(-2.56%) |
Sep 03, 2008 | 24.82 | 25.63 | 24.67 | 25.56 | 14,749,771 | +0.54(+2.15%) |
Sep 02, 2008 | 25.50 | 25.76 | 24.56 | 25.02 | 13,426,356 | +0.16(+0.64%) |
Aug 29, 2008 | 25.10 | 25.33 | 24.74 | 24.86 | 15,275,557 | -0.56(-2.20%) |
Aug 28, 2008 | 24.57 | 25.48 | 24.49 | 25.42 | 14,454,889 | +1.06(+4.33%) |
Aug 27, 2008 | 23.78 | 24.58 | 23.78 | 24.36 | 11,989,770 | +0.06(+0.27%) |
Aug 26, 2008 | 24.17 | 24.78 | 23.75 | 24.30 | 12,711,797 | +0.01(+0.03%) |
Aug 25, 2008 | 24.65 | 24.94 | 24.21 | 24.29 | 15,161,246 | -0.41(-1.66%) |
Aug 22, 2008 | 25.09 | 25.09 | 24.13 | 24.70 | 24,012,810 | +0.11(+0.47%) |
Aug 21, 2008 | 25.04 | 25.18 | 24.54 | 24.59 | 14,831,618 | -0.80(-3.14%) |
Aug 20, 2008 | 25.00 | 25.65 | 24.69 | 25.38 | 11,017,947 | +0.35(+1.41%) |
Aug 19, 2008 | 25.38 | 25.70 | 24.87 | 25.03 | 11,613,245 | -0.63(-2.46%) |
Aug 18, 2008 | 26.68 | 26.91 | 25.57 | 25.66 | 14,505,879 | -1.01(-3.77%) |
Aug 15, 2008 | 26.55 | 27.23 | 26.31 | 26.67 | 0 | +0.42(+1.59%) |
Aug 14, 2008 | 25.32 | 26.30 | 25.32 | 26.25 | 10,199,309 | +0.46(+1.78%) |
Aug 13, 2008 | 26.07 | 26.35 | 25.23 | 25.79 | 12,747,752 | -0.57(-2.15%) |
Aug 12, 2008 | 27.20 | 27.49 | 26.05 | 26.36 | 12,650,286 | -1.31(-4.72%) |
Aug 11, 2008 | 26.77 | 27.88 | 26.62 | 27.67 | 11,301,950 | +0.77(+2.86%) |
Aug 08, 2008 | 25.84 | 27.05 | 25.43 | 26.90 | 18,311,612 | +1.06(+4.09%) |
Aug 07, 2008 | 27.04 | 27.63 | 25.60 | 25.84 | 16,757,411 | -1.61(-5.86%) |
Aug 06, 2008 | 27.30 | 27.72 | 26.87 | 27.45 | 21,812,186 | +0.04(+0.13%) |
Aug 05, 2008 | 25.54 | 27.42 | 25.52 | 27.42 | 24,403,948 | +1.96(+7.70%) |
Aug 04, 2008 | 25.20 | 25.76 | 24.97 | 25.46 | 12,519,630 | -0.05(-0.20%) |
Aug 01, 2008 | 25.79 | 26.40 | 24.47 | 25.51 | 13,013,541 | +0.01(+0.03%) |
Jul 31, 2008 | 25.54 | 26.02 | 25.07 | 25.50 | 12,137,711 | -0.40(-1.53%) |
Jul 30, 2008 | 26.00 | 26.50 | 25.01 | 25.89 | 17,000,236 | +0.46(+1.81%) |
Jul 29, 2008 | 24.06 | 25.46 | 23.77 | 25.43 | 21,547,934 | +1.70(+7.17%) |
Jul 28, 2008 | 25.12 | 25.54 | 23.71 | 23.73 | 17,554,944 | -1.45(-5.76%) |
Jul 25, 2008 | 25.43 | 26.30 | 24.90 | 25.18 | 17,265,250 | -0.12(-0.48%) |
Jul 24, 2008 | 26.01 | 26.42 | 25.18 | 25.31 | 18,531,000 | -0.57(-2.22%) |
Jul 23, 2008 | 26.41 | 26.70 | 25.59 | 25.88 | 24,593,956 | -0.55(-2.07%) |
Jul 22, 2008 | 24.56 | 26.63 | 23.88 | 26.43 | 28,280,016 | +1.55(+6.24%) |
Jul 21, 2008 | 25.88 | 26.48 | 24.81 | 24.87 | 16,986,486 | -0.96(-3.70%) |
Jul 18, 2008 | 25.66 | 26.35 | 24.90 | 25.83 | 19,254,114 | +0.39(+1.52%) |
Jul 17, 2008 | 26.83 | 27.20 | 24.76 | 25.44 | 40,068,428 | -2.00(-7.28%) |
Jul 16, 2008 | 25.04 | 27.44 | 24.40 | 27.44 | 22,444,472 | +2.95(+12.06%) |
Jul 15, 2008 | 24.82 | 26.14 | 23.63 | 24.49 | 22,580,662 | -0.25(-1.02%) |
Jul 14, 2008 | 25.94 | 26.76 | 24.61 | 24.74 | 13,945,101 | -0.88(-3.42%) |
Jul 11, 2008 | 25.64 | 26.36 | 25.02 | 25.61 | 14,331,724 | -0.34(-1.30%) |
Jul 10, 2008 | 25.46 | 26.22 | 25.08 | 25.95 | 13,191,966 | +0.45(+1.75%) |
Jul 09, 2008 | 26.88 | 27.11 | 25.33 | 25.51 | 14,613,789 | -1.24(-4.62%) |
Jul 08, 2008 | 25.18 | 27.05 | 24.80 | 26.74 | 22,333,024 | +1.11(+4.34%) |
Jul 07, 2008 | 26.68 | 26.86 | 25.24 | 25.63 | 16,215,647 | -0.98(-3.70%) |
Jul 04, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.00(+0.00%) |
Jul 03, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.40(+1.51%) |
Jul 02, 2008 | 27.67 | 28.31 | 26.08 | 26.22 | 18,747,376 | -1.45(-5.24%) |
Jul 01, 2008 | 26.81 | 27.70 | 26.51 | 27.67 | 14,265,153 | +0.50(+1.82%) |
Jun 30, 2008 | 27.50 | 27.67 | 26.52 | 27.17 | 16,693,973 | -0.57(-2.07%) |
Jun 27, 2008 | 28.28 | 28.66 | 27.50 | 27.75 | 15,963,961 | -0.51(-1.80%) |
Jun 26, 2008 | 28.56 | 29.02 | 28.19 | 28.26 | 12,747,849 | -1.20(-4.07%) |
Jun 25, 2008 | 29.33 | 30.17 | 29.05 | 29.46 | 12,911,691 | +0.18(+0.61%) |
Jun 24, 2008 | 28.58 | 29.48 | 28.21 | 29.28 | 14,299,576 | +0.47(+1.65%) |
Jun 23, 2008 | 29.20 | 29.52 | 28.71 | 28.80 | 9,110,597 | -0.31(-1.06%) |
Jun 20, 2008 | 27.81 | 29.41 | 27.81 | 29.11 | 17,076,408 | -0.15(-0.52%) |
Jun 19, 2008 | 28.78 | 29.32 | 28.30 | 29.26 | 14,293,545 | +0.41(+1.42%) |
Jun 18, 2008 | 28.76 | 29.23 | 28.30 | 28.85 | 16,714,167 | -0.32(-1.08%) |
Jun 17, 2008 | 30.33 | 30.58 | 29.03 | 29.17 | 17,005,492 | -0.93(-3.08%) |
Jun 16, 2008 | 29.57 | 30.38 | 29.31 | 30.10 | 13,098,713 | +0.17(+0.55%) |
Jun 13, 2008 | 29.49 | 30.00 | 29.13 | 29.93 | 8,861,317 | +0.83(+2.84%) |
Jun 12, 2008 | 29.09 | 29.98 | 28.69 | 29.10 | 13,427,681 | +0.17(+0.60%) |
Jun 11, 2008 | 29.09 | 29.93 | 28.86 | 28.93 | 11,386,334 | -0.78(-2.61%) |
Jun 10, 2008 | 30.18 | 30.59 | 29.23 | 29.71 | 14,012,123 | +0.20(+0.68%) |
Jun 09, 2008 | 29.61 | 30.02 | 29.00 | 29.51 | 10,440,281 | -0.05(-0.17%) |
Jun 06, 2008 | 30.42 | 30.61 | 29.42 | 29.56 | 11,611,423 | -1.26(-4.10%) |
Jun 05, 2008 | 29.84 | 30.87 | 29.61 | 30.82 | 9,441,668 | +1.05(+3.52%) |
Jun 04, 2008 | 30.19 | 30.32 | 29.47 | 29.77 | 13,162,306 | -0.56(-1.85%) |
Jun 03, 2008 | 30.71 | 30.88 | 30.02 | 30.33 | 12,895,120 | -0.30(-0.98%) |
Jun 02, 2008 | 31.17 | 31.58 | 30.18 | 30.63 | 13,554,638 | -1.35(-4.22%) |
May 30, 2008 | 32.11 | 32.32 | 31.75 | 31.99 | 8,969,505 | -0.07(-0.22%) |
May 29, 2008 | 31.53 | 32.54 | 31.43 | 32.06 | 6,623,727 | +0.47(+1.48%) |
May 28, 2008 | 31.76 | 31.78 | 30.98 | 31.59 | 7,408,134 | -0.02(-0.07%) |
May 27, 2008 | 31.32 | 31.83 | 31.24 | 31.61 | 5,774,160 | +0.32(+1.03%) |
May 26, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 6,036,483 | -0.42(-1.34%) |
May 22, 2008 | 31.32 | 31.89 | 30.90 | 31.71 | 5,434,527 | +0.45(+1.42%) |
May 21, 2008 | 31.98 | 32.22 | 31.02 | 31.27 | 7,830,483 | -0.54(-1.69%) |
May 20, 2008 | 32.27 | 32.29 | 31.68 | 31.81 | 7,293,128 | -0.68(-2.10%) |
May 19, 2008 | 33.03 | 33.19 | 32.40 | 32.49 | 6,042,707 | -0.23(-0.70%) |
May 16, 2008 | 32.95 | 33.10 | 32.29 | 32.72 | 6,991,454 | -0.11(-0.33%) |
May 15, 2008 | 32.29 | 32.91 | 32.17 | 32.83 | 7,731,443 | +0.61(+1.90%) |
May 14, 2008 | 31.58 | 32.42 | 31.58 | 32.22 | 7,930,548 | +0.84(+2.68%) |
May 13, 2008 | 31.94 | 31.98 | 31.23 | 31.37 | 7,031,649 | -0.42(-1.33%) |
May 12, 2008 | 30.99 | 32.31 | 30.99 | 31.80 | 6,926,791 | +0.85(+2.76%) |
May 09, 2008 | 30.76 | 31.62 | 30.46 | 30.94 | 5,577,955 | -0.47(-1.49%) |
May 08, 2008 | 31.93 | 32.32 | 31.06 | 31.41 | 9,568,482 | -0.46(-1.44%) |
May 07, 2008 | 32.88 | 32.97 | 31.76 | 31.87 | 9,326,734 | -0.93(-2.83%) |
May 06, 2008 | 32.47 | 33.04 | 32.25 | 32.80 | 8,679,130 | +0.22(+0.68%) |
May 05, 2008 | 32.75 | 32.83 | 32.10 | 32.57 | 7,909,220 | +0.03(+0.09%) |
May 02, 2008 | 32.80 | 33.68 | 32.13 | 32.55 | 10,425,034 | +0.13(+0.40%) |
May 01, 2008 | 31.27 | 32.73 | 31.01 | 32.42 | 12,020,909 | +1.15(+3.68%) |
Apr 30, 2008 | 31.64 | 32.04 | 31.15 | 31.27 | 7,612,354 | -0.42(-1.34%) |
Apr 29, 2008 | 31.79 | 32.23 | 31.57 | 31.69 | 5,464,091 | -0.21(-0.65%) |
Apr 28, 2008 | 32.03 | 32.55 | 31.58 | 31.90 | 7,097,459 | +0.03(+0.09%) |
Apr 25, 2008 | 31.53 | 31.99 | 31.09 | 31.87 | 10,297,969 | +0.67(+2.14%) |
Apr 24, 2008 | 29.59 | 31.40 | 29.59 | 31.20 | 15,665,910 | +1.62(+5.46%) |
Apr 23, 2008 | 29.35 | 30.02 | 29.10 | 29.59 | 7,715,874 | +0.40(+1.38%) |
Apr 22, 2008 | 29.68 | 29.69 | 4.245 | 29.18 | 12,355,520 | -0.57(-1.91%) |
Apr 21, 2008 | 30.03 | 30.41 | 29.73 | 29.75 | 10,515,421 | -0.68(-2.24%) |
Apr 18, 2008 | 31.27 | 32.07 | 30.32 | 30.43 | 14,565,430 | -0.50(-1.60%) |
Apr 17, 2008 | 31.25 | 31.25 | 30.39 | 30.93 | 11,127,242 | -0.68(-2.14%) |
Apr 16, 2008 | 30.90 | 31.80 | 30.49 | 31.60 | 14,215,480 | +0.92(+3.00%) |
Apr 15, 2008 | 30.67 | 31.61 | 29.31 | 30.69 | 18,663,704 | +0.46(+1.52%) |
Apr 14, 2008 | 30.42 | 30.76 | 30.02 | 30.23 | 9,153,917 | -0.42(-1.38%) |
Apr 11, 2008 | 30.84 | 31.44 | 30.51 | 30.65 | 8,863,642 | -0.42(-1.36%) |
Apr 10, 2008 | 31.09 | 31.73 | 30.89 | 31.07 | 9,924,890 | -0.08(-0.25%) |
Apr 09, 2008 | 30.55 | 31.52 | 30.55 | 31.15 | 15,193,247 | +0.28(+0.91%) |
Apr 08, 2008 | 31.46 | 31.53 | 30.57 | 30.87 | 16,545,182 | -0.28(-0.90%) |
Apr 07, 2008 | 30.67 | 31.29 | 30.42 | 31.15 | 26,113,842 | +1.93(+6.61%) |
Apr 04, 2008 | 30.38 | 30.46 | 29.12 | 29.22 | 21,562,856 | -1.24(-4.08%) |
Apr 03, 2008 | 29.93 | 30.53 | 29.81 | 30.46 | 15,640,083 | +0.29(+0.98%) |
Apr 02, 2008 | 31.05 | 31.81 | 29.63 | 30.17 | 29,248,742 | -1.53(-4.83%) |
Apr 01, 2008 | 31.04 | 31.78 | 30.61 | 31.70 | 13,867,538 | +1.72(+5.75%) |
Mar 31, 2008 | 29.70 | 30.22 | 29.35 | 29.97 | 12,202,667 | +0.32(+1.07%) |
Mar 28, 2008 | 30.24 | 30.79 | 29.56 | 29.66 | 10,030,338 | -0.45(-1.48%) |
Mar 27, 2008 | 30.19 | 30.83 | 29.95 | 30.10 | 13,946,000 | -0.58(-1.90%) |
Mar 26, 2008 | 31.63 | 31.76 | 30.49 | 30.69 | 14,594,596 | -1.17(-3.68%) |
Mar 25, 2008 | 31.67 | 32.25 | 31.04 | 31.86 | 10,760,522 | +0.23(+0.73%) |
Mar 24, 2008 | 33.52 | 34.03 | 31.30 | 31.63 | 17,230,002 | -1.70(-5.09%) |
Mar 21, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +0.00(+0.00%) |
Mar 20, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +2.26(+7.28%) |
Mar 19, 2008 | 32.34 | 32.69 | 30.96 | 31.06 | 14,608,504 | -1.16(-3.59%) |
Mar 18, 2008 | 29.53 | 32.22 | 29.53 | 32.22 | 21,564,616 | +3.61(+12.63%) |
Mar 17, 2008 | 27.80 | 30.00 | 27.80 | 28.60 | 25,942,394 | -2.28(-7.40%) |
Mar 14, 2008 | 32.78 | 33.12 | 29.85 | 30.89 | 21,846,626 | -1.72(-5.27%) |
Mar 13, 2008 | 32.24 | 32.97 | 31.14 | 32.60 | 10,854,991 | -0.03(-0.09%) |
Mar 12, 2008 | 32.93 | 33.77 | 32.51 | 32.63 | 10,823,069 | -0.41(-1.24%) |
Mar 11, 2008 | 31.09 | 33.06 | 31.09 | 33.04 | 14,665,962 | +2.65(+8.72%) |
Mar 10, 2008 | 31.41 | 31.61 | 30.33 | 30.39 | 10,532,885 | -0.93(-2.96%) |
Mar 07, 2008 | 30.89 | 32.06 | 30.66 | 31.32 | 9,017,052 | +0.17(+0.53%) |
Mar 06, 2008 | 31.67 | 31.83 | 31.12 | 31.15 | 9,048,936 | -0.76(-2.39%) |
Mar 05, 2008 | 32.32 | 32.65 | 31.56 | 31.91 | 13,090,354 | +0.09(+0.29%) |
Mar 04, 2008 | 31.37 | 32.01 | 31.00 | 31.82 | 11,355,067 | +0.09(+0.29%) |
Mar 03, 2008 | 31.43 | 32.19 | 31.08 | 31.73 | 9,767,377 | +0.22(+0.68%) |
Feb 29, 2008 | 32.88 | 32.93 | 31.33 | 31.51 | 16,683,202 | -1.65(-4.98%) |
Feb 28, 2008 | 33.49 | 34.08 | 32.87 | 33.16 | 7,449,062 | -0.36(-1.07%) |
Feb 27, 2008 | 33.19 | 34.04 | 33.03 | 33.52 | 5,505,126 | +0.05(+0.15%) |
Feb 26, 2008 | 33.26 | 33.92 | 33.04 | 33.47 | 6,659,472 | +0.02(+0.06%) |
Feb 25, 2008 | 33.03 | 33.62 | 32.53 | 33.45 | 9,711,794 | +0.34(+1.02%) |
Feb 22, 2008 | 32.80 | 33.23 | 31.83 | 33.11 | 8,813,737 | +0.50(+1.54%) |
Feb 21, 2008 | 33.09 | 33.30 | 32.45 | 32.61 | 6,614,163 | -0.30(-0.92%) |
Feb 20, 2008 | 32.43 | 33.03 | 31.93 | 32.91 | 9,907,080 | +0.66(+2.05%) |
Feb 19, 2008 | 33.62 | 33.94 | 32.18 | 32.25 | 9,209,532 | -0.98(-2.94%) |
Feb 18, 2008 | 32.77 | 33.29 | 32.32 | 33.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.77 | 33.29 | 32.32 | 33.23 | 8,537,894 | +0.28(+0.85%) |
Feb 14, 2008 | 34.07 | 34.25 | 32.90 | 32.95 | 9,011,715 | -1.04(-3.06%) |
Feb 13, 2008 | 34.00 | 34.20 | 33.11 | 33.99 | 8,756,307 | +0.38(+1.13%) |
Feb 12, 2008 | 33.70 | 33.98 | 33.04 | 33.61 | 9,275,274 | +0.40(+1.19%) |
Feb 11, 2008 | 33.09 | 33.53 | 32.55 | 33.21 | 5,964,439 | +0.04(+0.13%) |
Feb 08, 2008 | 32.99 | 33.46 | 32.53 | 33.17 | 10,428,243 | -0.01(-0.02%) |
Feb 07, 2008 | 32.21 | 33.57 | 32.19 | 33.18 | 12,407,233 | +0.78(+2.42%) |
Feb 06, 2008 | 32.50 | 33.26 | 31.96 | 32.39 | 9,567,840 | +0.22(+0.67%) |
Feb 05, 2008 | 33.03 | 33.34 | 32.11 | 32.18 | 10,072,984 | -1.40(-4.17%) |
Feb 04, 2008 | 34.11 | 34.18 | 33.48 | 33.58 | 6,143,731 | -0.71(-2.07%) |
Feb 01, 2008 | 33.44 | 34.55 | 33.08 | 34.29 | 9,689,765 | +0.88(+2.62%) |
Jan 31, 2008 | 32.02 | 33.87 | 31.61 | 33.41 | 16,059,305 | +0.95(+2.92%) |
Jan 30, 2008 | 32.19 | 34.08 | 31.99 | 32.47 | 13,361,639 | +0.09(+0.27%) |
Jan 29, 2008 | 32.95 | 33.18 | 32.01 | 32.38 | 9,778,220 | -0.37(-1.14%) |
Jan 28, 2008 | 31.55 | 32.75 | 31.05 | 32.75 | 13,091,000 | +1.24(+3.92%) |
Jan 25, 2008 | 32.73 | 33.14 | 31.41 | 31.52 | 15,086,114 | -1.23(-3.75%) |
Jan 24, 2008 | 33.29 | 33.61 | 32.15 | 32.75 | 15,208,478 | -0.46(-1.38%) |
Jan 23, 2008 | 30.73 | 33.40 | 30.67 | 33.21 | 21,035,638 | +0.85(+2.62%) |
Jan 22, 2008 | 29.85 | 32.60 | 29.85 | 32.36 | 22,300,368 | +0.93(+2.97%) |
Jan 21, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 17,153,536 | -0.73(-2.28%) |
Jan 17, 2008 | 32.41 | 33.90 | 31.79 | 32.16 | 20,815,104 | -0.23(-0.71%) |
Jan 16, 2008 | 31.88 | 33.39 | 31.42 | 32.39 | 16,203,136 | +0.06(+0.20%) |
Jan 15, 2008 | 33.36 | 33.56 | 31.86 | 32.32 | 14,085,466 | -1.53(-4.52%) |
Jan 14, 2008 | 33.60 | 34.14 | 32.91 | 33.85 | 11,985,149 | +0.45(+1.35%) |
Jan 11, 2008 | 33.69 | 34.29 | 32.77 | 33.40 | 12,157,558 | -0.74(-2.17%) |
Jan 10, 2008 | 34.08 | 34.94 | 33.69 | 34.14 | 14,768,743 | -0.19(-0.54%) |
Jan 09, 2008 | 33.69 | 34.41 | 32.85 | 34.33 | 13,548,630 | +0.57(+1.68%) |
Jan 08, 2008 | 35.17 | 35.37 | 33.65 | 33.76 | 12,734,205 | -1.30(-3.71%) |
Jan 07, 2008 | 34.73 | 35.47 | 34.19 | 35.06 | 8,639,361 | +0.47(+1.37%) |
Jan 04, 2008 | 35.06 | 35.28 | 34.47 | 34.59 | 9,319,074 | -0.73(-2.07%) |
Jan 03, 2008 | 34.62 | 35.48 | 34.54 | 35.32 | 9,981,117 | +1.47(+4.33%) |
Jan 02, 2008 | 35.07 | 35.17 | 33.53 | 33.85 | 9,837,714 | -1.17(-3.34%) |
Jan 01, 2008 | 34.92 | 35.32 | 34.71 | 35.02 | 5,013,702 | +0.00(+0.00%) |
Dec 31, 2007 | 34.92 | 35.32 | 34.71 | 35.02 | 5,013,702 | +0.19(+0.54%) |
Dec 28, 2007 | 35.03 | 35.50 | 34.56 | 34.84 | 4,036,007 | -0.07(-0.21%) |
Dec 27, 2007 | 35.72 | 35.98 | 34.86 | 34.91 | 4,384,776 | -0.81(-2.27%) |
Dec 26, 2007 | 35.34 | 35.84 | 35.33 | 35.72 | 3,167,971 | -0.06(-0.18%) |
Dec 24, 2007 | 35.13 | 36.10 | 35.13 | 35.78 | 2,396,895 | +0.46(+1.30%) |
Dec 21, 2007 | 35.47 | 35.74 | 34.82 | 35.33 | 11,132,765 | +0.19(+0.55%) |
Dec 20, 2007 | 35.15 | 35.52 | 34.56 | 35.13 | 6,331,304 | +0.18(+0.51%) |
Dec 19, 2007 | 34.54 | 35.38 | 34.51 | 34.95 | 9,406,059 | +0.38(+1.10%) |
Dec 18, 2007 | 34.14 | 34.82 | 33.32 | 34.57 | 9,300,537 | +0.62(+1.82%) |
Dec 17, 2007 | 34.34 | 35.01 | 33.87 | 33.95 | 6,005,029 | -0.60(-1.75%) |
Dec 14, 2007 | 34.59 | 35.49 | 34.49 | 34.56 | 5,839,531 | -0.49(-1.39%) |
Dec 13, 2007 | 34.73 | 35.32 | 34.26 | 35.05 | 8,814,107 | +0.20(+0.58%) |
Dec 12, 2007 | 34.80 | 35.84 | 34.20 | 34.84 | 11,654,066 | +0.70(+2.04%) |
Dec 11, 2007 | 35.77 | 36.04 | 34.07 | 34.15 | 10,486,992 | -1.55(-4.35%) |
Dec 10, 2007 | 35.20 | 35.99 | 35.20 | 35.70 | 8,079,330 | +0.53(+1.51%) |
Dec 07, 2007 | 35.70 | 35.88 | 35.05 | 35.17 | 8,637,071 | -0.40(-1.11%) |
Dec 06, 2007 | 34.64 | 35.56 | 34.13 | 35.56 | 8,750,769 | +0.91(+2.61%) |
Dec 05, 2007 | 34.63 | 34.74 | 33.69 | 34.66 | 9,455,295 | +0.28(+0.82%) |
Dec 04, 2007 | 34.26 | 34.79 | 33.53 | 34.38 | 8,177,250 | -0.01(-0.02%) |