Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.76 | 19.22 | 18.48 | 18.81 | 0 | -0.03(-0.18%) |
Jan 29, 2009 | 18.68 | 18.98 | 18.46 | 18.85 | 15,607,137 | -0.45(-2.35%) |
Jan 28, 2009 | 19.25 | 19.40 | 19.05 | 19.30 | 12,912,619 | +0.21(+1.08%) |
Jan 27, 2009 | 19.00 | 19.19 | 18.73 | 19.09 | 15,123,634 | +0.20(+1.05%) |
Jan 26, 2009 | 18.59 | 19.13 | 18.51 | 18.89 | 10,012,926 | +0.39(+2.12%) |
Jan 23, 2009 | 18.08 | 18.72 | 17.64 | 18.50 | 11,461,638 | +0.05(+0.26%) |
Jan 22, 2009 | 18.31 | 18.99 | 18.13 | 18.46 | 13,519,254 | -0.18(-0.96%) |
Jan 21, 2009 | 17.60 | 18.68 | 17.53 | 18.63 | 13,132,493 | +1.37(+7.96%) |
Jan 20, 2009 | 17.44 | 17.93 | 17.20 | 17.26 | 14,470,978 | -0.34(-1.95%) |
Jan 16, 2009 | 17.72 | 17.78 | 17.09 | 17.60 | 11,911,119 | +0.22(+1.26%) |
Jan 15, 2009 | 16.89 | 17.63 | 16.73 | 17.38 | 17,225,452 | +0.72(+4.33%) |
Jan 14, 2009 | 18.05 | 18.13 | 16.55 | 16.66 | 21,945,802 | -2.49(-13.02%) |
Jan 13, 2009 | 18.44 | 19.29 | 18.23 | 19.16 | 12,940,866 | +0.67(+3.64%) |
Jan 12, 2009 | 18.89 | 19.24 | 18.37 | 18.48 | 10,721,004 | -0.73(-3.79%) |
Jan 09, 2009 | 19.08 | 19.36 | 19.01 | 19.21 | 10,267,730 | +0.14(+0.72%) |
Jan 08, 2009 | 19.33 | 19.45 | 18.94 | 19.07 | 10,713,472 | -0.40(-2.05%) |
Jan 07, 2009 | 19.27 | 19.73 | 19.15 | 19.47 | 19,321,866 | +0.03(+0.18%) |
Jan 06, 2009 | 20.10 | 20.10 | 19.38 | 19.44 | 19,117,380 | -0.54(-2.72%) |
Jan 05, 2009 | 19.87 | 20.27 | 19.66 | 19.98 | 12,309,387 | -0.08(-0.38%) |
Jan 02, 2009 | 19.88 | 20.08 | 19.60 | 20.06 | 0 | +0.25(+1.25%) |
Jan 01, 2009 | 19.77 | 19.93 | 19.65 | 19.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.77 | 19.93 | 19.65 | 19.81 | 6,185,667 | +0.08(+0.38%) |
Dec 30, 2008 | 19.87 | 19.98 | 19.56 | 19.73 | 6,106,539 | +0.01(+0.07%) |
Dec 29, 2008 | 19.68 | 19.78 | 19.20 | 19.72 | 6,501,963 | +0.24(+1.23%) |
Dec 26, 2008 | 19.23 | 19.55 | 19.17 | 19.48 | 3,030,897 | +0.41(+2.16%) |
Dec 24, 2008 | 18.66 | 19.22 | 18.66 | 19.07 | 2,564,619 | +0.47(+2.51%) |
Dec 23, 2008 | 18.79 | 19.21 | 18.30 | 18.60 | 6,799,730 | -0.16(-0.84%) |
Dec 22, 2008 | 19.41 | 19.88 | 18.41 | 18.76 | 8,156,704 | -0.51(-2.64%) |
Dec 19, 2008 | 19.75 | 19.91 | 19.03 | 19.27 | 11,387,848 | -0.07(-0.36%) |
Dec 18, 2008 | 19.62 | 19.73 | 19.09 | 19.33 | 9,163,153 | -0.14(-0.74%) |
Dec 17, 2008 | 19.47 | 19.96 | 19.24 | 19.48 | 9,604,504 | -0.21(-1.05%) |
Dec 16, 2008 | 18.18 | 19.73 | 18.13 | 19.69 | 11,546,493 | +1.61(+8.89%) |
Dec 15, 2008 | 18.54 | 18.89 | 17.84 | 18.08 | 9,067,613 | -0.20(-1.09%) |
Dec 12, 2008 | 18.24 | 18.46 | 17.77 | 18.28 | 0 | -0.58(-3.10%) |
Dec 11, 2008 | 19.21 | 19.82 | 18.69 | 18.86 | 8,868,796 | -0.41(-2.14%) |
Dec 10, 2008 | 18.95 | 19.33 | 18.79 | 19.27 | 7,917,261 | +0.63(+3.35%) |
Dec 09, 2008 | 18.30 | 19.16 | 17.93 | 18.65 | 10,609,464 | +0.23(+1.23%) |
Dec 08, 2008 | 18.27 | 18.72 | 18.03 | 18.42 | 12,181,059 | +0.67(+3.79%) |
Dec 05, 2008 | 16.25 | 17.86 | 16.10 | 17.75 | 11,273,507 | +0.84(+4.96%) |
Dec 04, 2008 | 17.10 | 17.94 | 16.67 | 16.91 | 11,171,968 | -0.34(-1.95%) |
Dec 03, 2008 | 16.80 | 17.39 | 16.63 | 17.25 | 15,751,352 | -0.70(-3.90%) |
Dec 02, 2008 | 17.85 | 18.38 | 17.40 | 17.95 | 12,660,839 | +0.39(+2.23%) |
Dec 01, 2008 | 18.06 | 18.24 | 17.55 | 17.56 | 12,386,435 | -1.26(-6.68%) |
Nov 28, 2008 | 17.91 | 18.83 | 17.86 | 18.81 | 4,177,942 | +0.15(+0.81%) |
Nov 26, 2008 | 18.06 | 18.82 | 17.59 | 18.66 | 13,144,296 | +0.08(+0.44%) |
Nov 25, 2008 | 18.78 | 19.16 | 18.07 | 18.58 | 14,639,066 | +0.23(+1.27%) |
Nov 24, 2008 | 17.52 | 18.70 | 16.90 | 18.35 | 15,747,909 | +1.28(+7.53%) |
Nov 21, 2008 | 15.59 | 17.19 | 15.26 | 17.06 | 17,797,216 | +2.00(+13.28%) |
Nov 20, 2008 | 14.90 | 16.57 | 14.45 | 15.06 | 21,090,478 | -0.15(-0.99%) |
Nov 19, 2008 | 17.79 | 17.99 | 14.98 | 15.21 | 20,492,712 | -2.51(-14.15%) |
Nov 18, 2008 | 17.60 | 18.17 | 17.01 | 17.72 | 13,801,415 | +0.11(+0.62%) |
Nov 17, 2008 | 17.56 | 18.19 | 16.90 | 17.61 | 11,293,663 | -0.20(-1.12%) |
Nov 14, 2008 | 17.22 | 18.72 | 16.96 | 17.81 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.21 | 17.56 | 16.15 | 17.36 | 19,919,210 | +0.49(+2.89%) |
Nov 12, 2008 | 16.22 | 17.18 | 16.15 | 16.87 | 14,337,841 | +0.27(+1.66%) |
Nov 11, 2008 | 15.98 | 17.05 | 15.30 | 16.60 | 13,867,910 | +0.41(+2.50%) |
Nov 10, 2008 | 16.22 | 16.92 | 15.90 | 16.19 | 11,748,273 | +0.68(+4.38%) |
Nov 07, 2008 | 14.42 | 15.73 | 14.35 | 15.51 | 12,276,617 | +1.57(+11.29%) |
Nov 06, 2008 | 16.09 | 16.47 | 13.74 | 13.94 | 21,241,042 | -2.35(-14.42%) |
Nov 05, 2008 | 16.61 | 17.75 | 16.18 | 16.29 | 15,318,935 | -0.43(-2.55%) |
Nov 04, 2008 | 16.46 | 17.71 | 16.25 | 16.72 | 28,063,672 | +2.21(+15.25%) |
Nov 03, 2008 | 14.43 | 15.08 | 14.24 | 14.50 | 8,941,587 | +0.26(+1.83%) |
Oct 31, 2008 | 15.37 | 15.70 | 14.17 | 14.24 | 0 | -1.24(-8.03%) |
Oct 30, 2008 | 15.25 | 15.66 | 14.80 | 15.49 | 11,657,723 | +0.77(+5.23%) |
Oct 29, 2008 | 14.22 | 15.68 | 13.89 | 14.72 | 15,041,587 | +0.30(+2.10%) |
Oct 28, 2008 | 13.05 | 14.43 | 12.68 | 14.42 | 13,749,207 | +2.13(+17.34%) |
Oct 27, 2008 | 11.76 | 13.45 | 11.62 | 12.29 | 13,039,373 | +0.24(+2.00%) |
Oct 24, 2008 | 11.58 | 12.37 | 10.99 | 12.04 | 13,185,172 | -0.42(-3.36%) |
Oct 23, 2008 | 12.53 | 13.21 | 11.76 | 12.46 | 14,791,508 | +0.15(+1.23%) |
Oct 22, 2008 | 13.16 | 13.16 | 11.95 | 12.31 | 12,777,400 | -1.06(-7.96%) |
Oct 21, 2008 | 13.30 | 13.83 | 13.09 | 13.38 | 9,581,277 | -0.28(-2.06%) |
Oct 20, 2008 | 12.92 | 13.73 | 12.81 | 13.66 | 14,722,886 | +1.07(+8.52%) |
Oct 17, 2008 | 12.46 | 13.21 | 11.54 | 12.59 | 0 | +0.33(+2.69%) |
Oct 16, 2008 | 11.78 | 12.29 | 11.21 | 12.26 | 19,667,080 | +1.20(+10.88%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.91 | 11.06 | 12,621,579 | -1.38(-11.10%) |
Oct 14, 2008 | 13.30 | 13.56 | 12.20 | 12.44 | 11,390,028 | +0.00(+0.00%) |
Oct 13, 2008 | 11.23 | 12.53 | 10.82 | 12.44 | 14,755,588 | +1.82(+17.15%) |
Oct 10, 2008 | 10.06 | 11.47 | 9.296 | 10.62 | 27,050,900 | +0.11(+1.05%) |
Oct 09, 2008 | 11.91 | 12.15 | 10.51 | 10.51 | 15,376,751 | -1.20(-10.22%) |
Oct 08, 2008 | 11.32 | 12.19 | 10.45 | 11.70 | 17,055,858 | -0.01(-0.06%) |
Oct 07, 2008 | 12.95 | 12.95 | 11.64 | 11.71 | 14,761,094 | -0.91(-7.24%) |
Oct 06, 2008 | 12.38 | 12.62 | 11.37 | 12.62 | 23,912,342 | -0.10(-0.81%) |
Oct 03, 2008 | 13.05 | 13.88 | 12.69 | 12.72 | 0 | -0.14(-1.07%) |
Oct 02, 2008 | 14.44 | 14.61 | 12.44 | 12.86 | 23,161,982 | -1.85(-12.56%) |
Oct 01, 2008 | 14.94 | 15.71 | 14.57 | 14.71 | 10,559,591 | -0.34(-2.28%) |
Sep 30, 2008 | 14.55 | 15.15 | 14.00 | 15.05 | 11,666,443 | +0.98(+6.93%) |
Sep 29, 2008 | 15.54 | 15.71 | 13.98 | 14.08 | 12,287,860 | -1.64(-10.45%) |
Sep 26, 2008 | 16.00 | 16.00 | 15.57 | 15.72 | 0 | -0.50(-3.09%) |
Sep 25, 2008 | 16.35 | 16.46 | 15.87 | 16.22 | 13,749,602 | -0.03(-0.21%) |
Sep 24, 2008 | 16.55 | 16.64 | 16.11 | 16.26 | 15,905,852 | -0.16(-1.00%) |
Sep 23, 2008 | 16.01 | 16.93 | 15.91 | 16.42 | 15,771,948 | +0.42(+2.62%) |
Sep 22, 2008 | 15.82 | 16.49 | 15.82 | 16.00 | 12,825,801 | -0.27(-1.65%) |
Sep 19, 2008 | 15.56 | 16.46 | 13.68 | 16.27 | 0 | +1.47(+9.94%) |
Sep 18, 2008 | 14.68 | 15.10 | 13.54 | 14.80 | 19,710,070 | +0.16(+1.08%) |
Sep 17, 2008 | 15.39 | 15.61 | 14.64 | 14.64 | 11,999,360 | -1.16(-7.35%) |
Sep 16, 2008 | 15.39 | 15.91 | 14.81 | 15.80 | 14,015,049 | +0.16(+1.05%) |
Sep 15, 2008 | 16.00 | 16.33 | 15.51 | 15.64 | 8,392,597 | -0.84(-5.09%) |
Sep 12, 2008 | 15.43 | 16.52 | 15.22 | 16.48 | 12,494,468 | +0.94(+6.06%) |
Sep 11, 2008 | 15.10 | 15.58 | 14.84 | 15.54 | 10,680,616 | +0.35(+2.31%) |
Sep 10, 2008 | 15.26 | 15.36 | 14.78 | 15.18 | 14,302,873 | -0.02(-0.14%) |
Sep 09, 2008 | 16.04 | 16.23 | 15.17 | 15.21 | 11,803,199 | -0.89(-5.51%) |
Sep 08, 2008 | 16.41 | 16.48 | 15.80 | 16.09 | 12,339,775 | +0.01(+0.04%) |
Sep 05, 2008 | 15.78 | 16.15 | 15.21 | 16.08 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.83 | 17.07 | 15.72 | 15.78 | 18,898,698 | -1.08(-6.40%) |
Sep 03, 2008 | 17.10 | 17.26 | 16.79 | 16.86 | 8,766,866 | -0.25(-1.49%) |
Sep 02, 2008 | 17.53 | 17.55 | 17.08 | 17.12 | 10,375,170 | -0.38(-2.16%) |
Aug 29, 2008 | 17.80 | 18.11 | 17.46 | 17.49 | 0 | -0.32(-1.81%) |
Aug 28, 2008 | 17.73 | 17.83 | 17.46 | 17.82 | 5,728,308 | +0.16(+0.90%) |
Aug 27, 2008 | 17.36 | 17.69 | 17.33 | 17.66 | 5,703,829 | +0.32(+1.82%) |
Aug 26, 2008 | 17.42 | 17.69 | 17.24 | 17.34 | 8,829,332 | -0.12(-0.67%) |
Aug 25, 2008 | 17.95 | 18.11 | 17.38 | 17.46 | 6,466,107 | -0.55(-3.05%) |
Aug 22, 2008 | 18.28 | 18.36 | 17.88 | 18.01 | 5,904,752 | -0.23(-1.28%) |
Aug 21, 2008 | 17.96 | 18.28 | 17.69 | 18.24 | 11,668,035 | +0.34(+1.88%) |
Aug 20, 2008 | 17.42 | 17.91 | 17.21 | 17.91 | 9,811,835 | +0.49(+2.84%) |
Aug 19, 2008 | 17.40 | 17.48 | 16.77 | 17.41 | 12,271,896 | -0.09(-0.51%) |
Aug 18, 2008 | 18.01 | 18.36 | 17.47 | 17.50 | 9,953,407 | -0.50(-2.79%) |
Aug 15, 2008 | 18.24 | 18.39 | 17.92 | 18.00 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.43 | 18.66 | 18.18 | 18.29 | 6,683,173 | -0.18(-0.97%) |
Aug 13, 2008 | 18.48 | 18.83 | 18.33 | 18.47 | 10,052,359 | -0.02(-0.11%) |
Aug 12, 2008 | 18.10 | 18.72 | 17.89 | 18.49 | 13,644,260 | +0.39(+2.16%) |
Aug 11, 2008 | 18.21 | 18.21 | 17.98 | 18.10 | 9,922,704 | -0.10(-0.57%) |
Aug 08, 2008 | 18.02 | 18.25 | 17.53 | 18.20 | 11,385,152 | +0.32(+1.77%) |
Aug 07, 2008 | 18.72 | 18.76 | 17.84 | 17.89 | 10,056,828 | -0.91(-4.86%) |
Aug 06, 2008 | 17.80 | 18.92 | 17.52 | 18.80 | 20,002,596 | +1.02(+5.76%) |
Aug 05, 2008 | 19.20 | 19.20 | 17.45 | 17.77 | 26,829,636 | -1.05(-5.58%) |
Aug 04, 2008 | 19.42 | 19.49 | 18.77 | 18.83 | 10,610,897 | -0.52(-2.70%) |
Aug 01, 2008 | 19.79 | 19.81 | 19.35 | 19.35 | 5,231,053 | -0.32(-1.64%) |
Jul 31, 2008 | 19.83 | 20.19 | 19.44 | 19.67 | 11,859,212 | -0.24(-1.21%) |
Jul 30, 2008 | 19.89 | 20.04 | 19.68 | 19.91 | 12,606,968 | +0.07(+0.35%) |
Jul 29, 2008 | 19.84 | 19.89 | 19.41 | 19.84 | 10,280,555 | +0.08(+0.38%) |
Jul 28, 2008 | 20.31 | 20.46 | 19.71 | 19.77 | 10,888,577 | -0.61(-3.00%) |
Jul 25, 2008 | 20.42 | 20.68 | 20.31 | 20.38 | 5,993,641 | -0.16(-0.77%) |
Jul 24, 2008 | 20.87 | 21.32 | 20.46 | 20.54 | 10,310,475 | -0.13(-0.63%) |
Jul 23, 2008 | 20.58 | 20.83 | 20.41 | 20.67 | 9,138,622 | +0.08(+0.37%) |
Jul 22, 2008 | 20.13 | 20.61 | 19.99 | 20.59 | 8,756,252 | +0.30(+1.49%) |
Jul 21, 2008 | 20.68 | 20.75 | 20.06 | 20.29 | 7,387,478 | -0.27(-1.30%) |
Jul 18, 2008 | 19.73 | 20.65 | 19.73 | 20.56 | 12,813,305 | +0.88(+4.47%) |
Jul 17, 2008 | 19.93 | 19.99 | 19.47 | 19.68 | 10,676,175 | -0.14(-0.73%) |
Jul 16, 2008 | 19.17 | 19.88 | 18.91 | 19.82 | 11,679,439 | +0.33(+1.69%) |
Jul 15, 2008 | 20.35 | 20.35 | 18.65 | 19.49 | 20,942,608 | -0.98(-4.80%) |
Jul 14, 2008 | 21.04 | 21.11 | 20.41 | 20.48 | 11,593,522 | -0.34(-1.62%) |
Jul 11, 2008 | 21.22 | 21.44 | 20.71 | 20.81 | 12,791,266 | -0.66(-3.07%) |
Jul 10, 2008 | 21.66 | 21.82 | 21.16 | 21.47 | 9,612,257 | -0.17(-0.79%) |
Jul 09, 2008 | 22.08 | 22.18 | 21.55 | 21.64 | 8,997,652 | -0.36(-1.65%) |
Jul 08, 2008 | 21.91 | 22.09 | 21.50 | 22.01 | 7,344,260 | +0.08(+0.38%) |
Jul 07, 2008 | 21.49 | 22.20 | 21.44 | 21.93 | 11,489,281 | +0.51(+2.37%) |
Jul 04, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | +0.00(+0.00%) |
Jul 03, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | -0.68(-3.08%) |
Jul 02, 2008 | 23.00 | 23.30 | 22.10 | 22.10 | 10,147,145 | -0.78(-3.42%) |
Jul 01, 2008 | 22.88 | 23.01 | 22.47 | 22.88 | 10,325,233 | -0.31(-1.33%) |
Jun 30, 2008 | 22.91 | 23.46 | 22.62 | 23.19 | 12,104,659 | +0.57(+2.52%) |
Jun 27, 2008 | 22.48 | 22.85 | 22.16 | 22.62 | 9,757,391 | +0.28(+1.26%) |
Jun 26, 2008 | 22.77 | 22.93 | 22.26 | 22.34 | 11,187,849 | -0.56(-2.46%) |
Jun 25, 2008 | 22.69 | 23.27 | 22.47 | 22.90 | 13,714,670 | +0.12(+0.51%) |
Jun 24, 2008 | 23.21 | 23.21 | 22.71 | 22.78 | 10,354,723 | -0.23(-1.01%) |
Jun 23, 2008 | 22.95 | 23.43 | 22.75 | 23.02 | 11,799,575 | +0.57(+2.54%) |
Jun 20, 2008 | 22.54 | 22.83 | 22.20 | 22.45 | 11,354,687 | -0.31(-1.36%) |
Jun 19, 2008 | 22.52 | 22.91 | 22.52 | 22.76 | 9,603,267 | +0.21(+0.91%) |
Jun 18, 2008 | 22.66 | 23.11 | 22.53 | 22.55 | 15,926,287 | -0.21(-0.91%) |
Jun 17, 2008 | 22.47 | 22.96 | 22.45 | 22.76 | 14,933,502 | +0.35(+1.56%) |
Jun 16, 2008 | 22.28 | 22.78 | 22.10 | 22.41 | 15,314,871 | +0.00(+0.00%) |
Jun 13, 2008 | 22.67 | 23.02 | 21.75 | 22.41 | 31,501,976 | -0.63(-2.72%) |
Jun 12, 2008 | 24.96 | 25.15 | 22.91 | 23.03 | 37,224,820 | -2.58(-10.09%) |
Jun 11, 2008 | 25.64 | 26.07 | 25.33 | 25.61 | 16,406,879 | +0.11(+0.43%) |
Jun 10, 2008 | 25.27 | 25.70 | 25.13 | 25.50 | 11,687,379 | -0.30(-1.14%) |
Jun 09, 2008 | 25.68 | 25.90 | 25.25 | 25.80 | 9,868,337 | +0.24(+0.94%) |
Jun 06, 2008 | 26.28 | 26.37 | 25.53 | 25.56 | 13,291,671 | -0.87(-3.28%) |
Jun 05, 2008 | 26.23 | 26.48 | 25.76 | 26.43 | 20,274,492 | +0.24(+0.92%) |
Jun 04, 2008 | 26.38 | 26.58 | 26.12 | 26.18 | 14,083,112 | -0.21(-0.81%) |
Jun 03, 2008 | 27.29 | 27.34 | 26.15 | 26.40 | 18,359,992 | -0.74(-2.73%) |
Jun 02, 2008 | 27.29 | 27.68 | 26.95 | 27.14 | 14,676,123 | -0.14(-0.50%) |
May 30, 2008 | 27.35 | 27.46 | 27.01 | 27.28 | 18,161,510 | +0.14(+0.51%) |
May 29, 2008 | 27.00 | 27.38 | 26.84 | 27.14 | 42,434,748 | -0.25(-0.90%) |
May 28, 2008 | 28.05 | 28.11 | 27.39 | 27.39 | 35,925,152 | -1.44(-4.98%) |
May 27, 2008 | 29.62 | 29.75 | 28.57 | 28.82 | 10,901,277 | -0.84(-2.83%) |
May 26, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 9,078,803 | -0.08(-0.25%) |
May 22, 2008 | 30.03 | 30.25 | 29.60 | 29.74 | 7,999,954 | -0.29(-0.96%) |
May 21, 2008 | 30.31 | 30.81 | 29.87 | 30.03 | 6,872,070 | -0.18(-0.59%) |
May 20, 2008 | 30.16 | 30.51 | 29.98 | 30.20 | 4,854,404 | +0.03(+0.11%) |
May 19, 2008 | 29.85 | 30.58 | 29.85 | 30.17 | 9,026,145 | +0.38(+1.29%) |
May 16, 2008 | 29.81 | 30.05 | 29.59 | 29.79 | 7,084,269 | -0.02(-0.07%) |
May 15, 2008 | 29.69 | 30.12 | 29.68 | 29.81 | 6,794,980 | +0.21(+0.72%) |
May 14, 2008 | 29.72 | 29.98 | 29.50 | 29.59 | 5,215,481 | -0.08(-0.28%) |
May 13, 2008 | 29.76 | 29.89 | 29.48 | 29.68 | 5,515,266 | -0.06(-0.21%) |
May 12, 2008 | 29.46 | 29.87 | 29.32 | 29.74 | 4,184,535 | +0.41(+1.41%) |
May 09, 2008 | 30.25 | 30.32 | 28.97 | 29.32 | 6,199,598 | -1.29(-4.22%) |
May 08, 2008 | 30.22 | 30.64 | 30.05 | 30.62 | 5,714,915 | +0.57(+1.90%) |
May 07, 2008 | 30.91 | 30.92 | 29.95 | 30.05 | 6,224,455 | -0.68(-2.21%) |
May 06, 2008 | 30.29 | 30.80 | 30.24 | 30.73 | 6,023,588 | +0.43(+1.43%) |
May 05, 2008 | 30.37 | 30.75 | 30.11 | 30.29 | 5,639,701 | +0.10(+0.34%) |
May 02, 2008 | 29.64 | 30.51 | 29.64 | 30.19 | 5,566,768 | +0.52(+1.74%) |
May 01, 2008 | 30.29 | 30.29 | 29.34 | 29.68 | 9,233,674 | -0.60(-1.97%) |
Apr 30, 2008 | 30.82 | 31.32 | 29.97 | 30.27 | 14,194,318 | -1.04(-3.33%) |
Apr 29, 2008 | 32.60 | 32.60 | 30.79 | 31.32 | 12,652,399 | -1.26(-3.88%) |
Apr 28, 2008 | 32.50 | 32.62 | 31.98 | 32.58 | 5,716,790 | +0.08(+0.23%) |
Apr 25, 2008 | 31.82 | 32.60 | 31.59 | 32.51 | 4,800,232 | +0.81(+2.56%) |
Apr 24, 2008 | 32.63 | 32.63 | 31.32 | 31.70 | 9,780,359 | -0.74(-2.27%) |
Apr 23, 2008 | 32.55 | 33.21 | 32.22 | 32.43 | 5,822,891 | -0.05(-0.17%) |
Apr 22, 2008 | 32.93 | 33.63 | 32.18 | 32.49 | 8,415,321 | -0.62(-1.87%) |
Apr 21, 2008 | 31.74 | 33.22 | 31.62 | 33.10 | 9,807,282 | +1.17(+3.68%) |
Apr 18, 2008 | 31.55 | 32.22 | 31.17 | 31.93 | 8,750,407 | +0.64(+2.04%) |
Apr 17, 2008 | 31.22 | 31.55 | 30.75 | 31.29 | 5,178,579 | +0.23(+0.75%) |
Apr 16, 2008 | 30.63 | 31.30 | 30.62 | 31.06 | 6,267,621 | +0.71(+2.36%) |
Apr 15, 2008 | 29.64 | 30.50 | 29.61 | 30.34 | 5,051,011 | +0.83(+2.82%) |
Apr 14, 2008 | 29.50 | 29.66 | 29.14 | 29.51 | 2,961,460 | -0.05(-0.19%) |
Apr 11, 2008 | 29.52 | 29.89 | 29.35 | 29.57 | 4,020,114 | +0.05(+0.16%) |
Apr 10, 2008 | 29.97 | 30.04 | 29.41 | 29.52 | 6,176,163 | -0.45(-1.51%) |
Apr 09, 2008 | 29.66 | 30.65 | 29.66 | 29.97 | 6,700,730 | +0.27(+0.90%) |
Apr 08, 2008 | 29.50 | 29.92 | 29.30 | 29.70 | 4,280,497 | +0.05(+0.19%) |
Apr 07, 2008 | 29.39 | 29.91 | 29.24 | 29.65 | 6,392,804 | +0.43(+1.46%) |
Apr 04, 2008 | 28.51 | 29.42 | 28.45 | 29.22 | 6,441,020 | +0.89(+3.13%) |
Apr 03, 2008 | 28.51 | 28.84 | 28.18 | 28.34 | 8,892,893 | -0.36(-1.27%) |
Apr 02, 2008 | 28.80 | 29.06 | 28.47 | 28.70 | 5,304,996 | -0.10(-0.36%) |
Apr 01, 2008 | 28.21 | 28.86 | 27.95 | 28.80 | 7,096,173 | +0.52(+1.85%) |
Mar 31, 2008 | 28.98 | 29.04 | 27.67 | 28.28 | 11,190,796 | -0.77(-2.65%) |
Mar 28, 2008 | 28.90 | 29.54 | 28.76 | 29.05 | 5,348,545 | +0.23(+0.81%) |
Mar 27, 2008 | 28.43 | 29.24 | 28.38 | 28.82 | 6,557,145 | -0.30(-1.04%) |
Mar 26, 2008 | 29.24 | 29.38 | 28.89 | 29.12 | 3,774,276 | -0.22(-0.75%) |
Mar 25, 2008 | 29.07 | 29.54 | 28.91 | 29.34 | 7,689,935 | +0.63(+2.18%) |
Mar 24, 2008 | 27.69 | 28.82 | 27.69 | 28.71 | 8,356,710 | +1.11(+4.01%) |
Mar 21, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,164,420 | +0.00(+0.00%) |
Mar 20, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,164,420 | -1.38(-4.76%) |
Mar 19, 2008 | 30.25 | 30.25 | 28.89 | 28.99 | 8,224,166 | -0.91(-3.06%) |
Mar 18, 2008 | 29.39 | 29.92 | 29.17 | 29.90 | 7,951,641 | +1.00(+3.45%) |
Mar 17, 2008 | 29.36 | 29.85 | 28.71 | 28.91 | 10,606,848 | -1.22(-4.06%) |
Mar 14, 2008 | 30.69 | 31.27 | 29.81 | 30.13 | 7,875,276 | -0.30(-0.97%) |
Mar 13, 2008 | 29.92 | 30.60 | 29.54 | 30.42 | 6,059,121 | +0.10(+0.34%) |
Mar 12, 2008 | 30.71 | 31.13 | 30.21 | 30.32 | 6,141,188 | -0.27(-0.88%) |
Mar 11, 2008 | 29.73 | 30.62 | 29.24 | 30.59 | 9,700,187 | +1.12(+3.80%) |
Mar 10, 2008 | 30.89 | 31.04 | 29.35 | 29.47 | 10,708,723 | -1.46(-4.71%) |
Mar 07, 2008 | 31.19 | 31.52 | 30.75 | 30.93 | 6,186,539 | -0.87(-2.72%) |
Mar 06, 2008 | 31.92 | 32.21 | 31.66 | 31.79 | 8,663,137 | -0.21(-0.67%) |
Mar 05, 2008 | 31.43 | 32.42 | 31.43 | 32.00 | 10,427,137 | +0.40(+1.26%) |
Mar 04, 2008 | 31.20 | 31.76 | 31.02 | 31.61 | 8,442,319 | +0.18(+0.57%) |
Mar 03, 2008 | 30.92 | 31.65 | 30.75 | 31.43 | 6,119,990 | +0.44(+1.42%) |
Feb 29, 2008 | 31.81 | 31.89 | 30.75 | 30.99 | 5,741,777 | -0.94(-2.95%) |
Feb 28, 2008 | 30.91 | 32.26 | 30.91 | 31.93 | 9,452,507 | +0.85(+2.74%) |
Feb 27, 2008 | 31.42 | 31.52 | 31.00 | 31.08 | 6,533,379 | -0.47(-1.50%) |
Feb 26, 2008 | 30.71 | 31.71 | 30.64 | 31.55 | 7,426,393 | +0.75(+2.43%) |
Feb 25, 2008 | 30.59 | 30.97 | 30.37 | 30.80 | 7,573,496 | +0.17(+0.56%) |
Feb 22, 2008 | 31.39 | 31.39 | 30.25 | 30.63 | 8,925,355 | -0.58(-1.85%) |
Feb 21, 2008 | 31.32 | 32.20 | 31.10 | 31.21 | 12,848,757 | +0.05(+0.18%) |
Feb 20, 2008 | 30.93 | 31.25 | 30.40 | 31.15 | 6,331,164 | -0.01(-0.04%) |
Feb 19, 2008 | 30.60 | 31.45 | 30.60 | 31.17 | 8,596,043 | +0.85(+2.79%) |
Feb 18, 2008 | 29.81 | 30.34 | 29.39 | 30.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.81 | 30.34 | 29.39 | 30.32 | 5,129,037 | +0.41(+1.38%) |
Feb 14, 2008 | 30.27 | 30.62 | 29.65 | 29.91 | 6,914,334 | -0.30(-0.98%) |
Feb 13, 2008 | 30.23 | 30.63 | 29.79 | 30.20 | 7,590,981 | +0.26(+0.87%) |
Feb 12, 2008 | 29.74 | 30.62 | 29.72 | 29.94 | 8,886,408 | +0.43(+1.47%) |
Feb 11, 2008 | 28.50 | 29.57 | 28.50 | 29.51 | 9,217,379 | +1.06(+3.72%) |
Feb 08, 2008 | 28.29 | 29.05 | 28.29 | 28.45 | 8,677,673 | +0.07(+0.24%) |
Feb 07, 2008 | 28.14 | 28.71 | 27.62 | 28.38 | 7,541,206 | +0.03(+0.12%) |
Feb 06, 2008 | 28.98 | 29.19 | 28.24 | 28.35 | 7,178,792 | -0.53(-1.83%) |
Feb 05, 2008 | 29.90 | 30.83 | 28.84 | 28.88 | 9,938,644 | -1.49(-4.91%) |
Feb 04, 2008 | 31.61 | 31.61 | 29.85 | 30.37 | 11,450,346 | -0.89(-2.86%) |