Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.26 | 14.27 | 13.58 | 13.73 | 0 | -0.55(-3.84%) |
Jan 29, 2009 | 14.46 | 14.53 | 14.17 | 14.28 | 2,166,711 | -0.46(-3.15%) |
Jan 28, 2009 | 14.68 | 14.91 | 14.53 | 14.75 | 3,032,072 | +0.43(+3.01%) |
Jan 27, 2009 | 14.47 | 14.57 | 14.14 | 14.32 | 3,430,363 | +0.29(+2.08%) |
Jan 26, 2009 | 13.89 | 14.47 | 13.71 | 14.03 | 2,944,074 | +0.19(+1.35%) |
Jan 23, 2009 | 13.13 | 14.22 | 13.05 | 13.84 | 2,918,381 | +0.15(+1.12%) |
Jan 22, 2009 | 13.78 | 13.88 | 13.34 | 13.69 | 3,122,234 | -0.55(-3.85%) |
Jan 21, 2009 | 13.62 | 14.27 | 13.35 | 14.23 | 3,494,154 | +1.00(+7.55%) |
Jan 20, 2009 | 13.85 | 13.99 | 13.19 | 13.24 | 2,937,596 | -1.08(-7.56%) |
Jan 16, 2009 | 14.57 | 14.58 | 13.82 | 14.32 | 3,114,997 | -0.01(-0.10%) |
Jan 15, 2009 | 14.12 | 14.56 | 13.42 | 14.33 | 3,620,996 | +0.35(+2.53%) |
Jan 14, 2009 | 14.60 | 14.60 | 13.83 | 13.98 | 3,319,046 | -1.10(-7.32%) |
Jan 13, 2009 | 14.44 | 15.16 | 14.36 | 15.08 | 3,587,894 | +0.17(+1.16%) |
Jan 12, 2009 | 15.46 | 15.61 | 14.76 | 14.91 | 3,093,511 | -0.62(-3.98%) |
Jan 09, 2009 | 16.12 | 16.25 | 15.47 | 15.53 | 3,012,674 | -1.12(-6.71%) |
Jan 08, 2009 | 16.20 | 16.66 | 15.85 | 16.64 | 3,880,992 | +0.83(+5.27%) |
Jan 07, 2009 | 16.17 | 16.34 | 15.62 | 15.81 | 2,708,707 | -1.02(-6.06%) |
Jan 06, 2009 | 16.07 | 16.97 | 15.92 | 16.83 | 5,031,782 | +1.46(+9.53%) |
Jan 05, 2009 | 15.21 | 15.61 | 15.11 | 15.37 | 3,002,110 | +0.08(+0.55%) |
Jan 02, 2009 | 14.57 | 15.33 | 14.53 | 15.28 | 0 | +0.72(+4.96%) |
Jan 01, 2009 | 13.96 | 14.78 | 13.96 | 14.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.96 | 14.78 | 13.96 | 14.56 | 1,425,554 | +0.09(+0.62%) |
Dec 30, 2008 | 14.27 | 14.47 | 14.10 | 14.47 | 1,083,256 | +0.46(+3.27%) |
Dec 29, 2008 | 14.48 | 14.53 | 13.83 | 14.01 | 1,412,526 | -0.08(-0.54%) |
Dec 26, 2008 | 13.88 | 14.12 | 13.78 | 14.09 | 806,666 | +0.42(+3.05%) |
Dec 24, 2008 | 13.87 | 13.98 | 13.42 | 13.67 | 660,035 | -0.17(-1.20%) |
Dec 23, 2008 | 14.08 | 14.39 | 13.76 | 13.84 | 1,159,361 | -0.24(-1.68%) |
Dec 22, 2008 | 14.57 | 14.60 | 13.73 | 14.08 | 2,090,952 | -0.26(-1.84%) |
Dec 19, 2008 | 14.39 | 14.82 | 14.12 | 14.34 | 2,272,308 | -0.19(-1.29%) |
Dec 18, 2008 | 15.45 | 15.46 | 14.35 | 14.53 | 3,405,105 | -0.92(-5.98%) |
Dec 17, 2008 | 14.76 | 15.70 | 14.74 | 15.45 | 4,414,164 | +0.04(+0.27%) |
Dec 16, 2008 | 14.29 | 15.45 | 14.20 | 15.41 | 4,592,129 | +1.40(+10.01%) |
Dec 15, 2008 | 14.35 | 14.48 | 13.81 | 14.01 | 3,682,497 | +0.04(+0.30%) |
Dec 12, 2008 | 13.81 | 14.12 | 13.42 | 13.96 | 4,824,448 | -0.13(-0.94%) |
Dec 11, 2008 | 14.08 | 14.88 | 13.83 | 14.10 | 4,897,023 | +0.19(+1.40%) |
Dec 10, 2008 | 13.38 | 13.90 | 13.33 | 13.90 | 5,913,555 | +1.17(+9.16%) |
Dec 09, 2008 | 13.35 | 13.55 | 12.67 | 12.74 | 7,956,569 | -0.79(-5.85%) |
Dec 08, 2008 | 13.68 | 14.12 | 13.08 | 13.53 | 5,278,365 | +0.00(+0.00%) |
Dec 05, 2008 | 12.98 | 13.55 | 12.50 | 13.53 | 4,495,872 | +0.18(+1.35%) |
Dec 04, 2008 | 13.82 | 14.08 | 13.09 | 13.35 | 6,016,194 | -0.74(-5.27%) |
Dec 03, 2008 | 13.42 | 14.09 | 13.20 | 14.09 | 3,257,009 | +0.25(+1.81%) |
Dec 02, 2008 | 14.51 | 14.53 | 13.33 | 13.84 | 5,648,633 | +0.83(+6.35%) |
Dec 01, 2008 | 13.71 | 13.72 | 12.91 | 13.01 | 4,567,082 | -1.58(-10.84%) |
Nov 28, 2008 | 14.29 | 14.60 | 13.85 | 14.60 | 2,220,328 | +0.41(+2.89%) |
Nov 26, 2008 | 12.96 | 14.31 | 12.93 | 14.19 | 6,441,823 | +0.86(+6.46%) |
Nov 25, 2008 | 14.98 | 15.12 | 13.10 | 13.33 | 21,101,628 | -0.61(-4.38%) |
Nov 24, 2008 | 14.08 | 14.19 | 13.55 | 13.94 | 10,838,234 | +1.62(+13.13%) |
Nov 21, 2008 | 13.34 | 13.64 | 11.38 | 12.32 | 8,911,839 | -0.10(-0.84%) |
Nov 20, 2008 | 14.03 | 14.08 | 12.36 | 12.42 | 6,985,119 | -1.47(-10.59%) |
Nov 19, 2008 | 15.48 | 15.62 | 13.85 | 13.89 | 4,957,482 | -1.62(-10.46%) |
Nov 18, 2008 | 16.21 | 16.39 | 14.86 | 15.52 | 8,513,422 | -0.20(-1.28%) |
Nov 17, 2008 | 15.91 | 16.59 | 15.50 | 15.72 | 6,151,960 | +0.40(+2.63%) |
Nov 14, 2008 | 15.53 | 16.56 | 15.27 | 15.32 | 6,115,286 | -0.98(-6.01%) |
Nov 13, 2008 | 14.86 | 16.34 | 13.79 | 16.30 | 8,378,525 | +2.15(+15.21%) |
Nov 12, 2008 | 14.98 | 15.16 | 14.08 | 14.14 | 6,694,454 | -0.43(-2.95%) |
Nov 11, 2008 | 15.08 | 15.31 | 14.27 | 14.57 | 4,239,441 | -0.62(-4.07%) |
Nov 10, 2008 | 15.54 | 15.89 | 14.65 | 15.19 | 4,268,683 | +0.40(+2.67%) |
Nov 07, 2008 | 14.51 | 15.25 | 14.11 | 14.80 | 4,913,345 | +0.69(+4.87%) |
Nov 06, 2008 | 14.87 | 14.94 | 13.25 | 14.11 | 7,186,266 | -0.87(-5.79%) |
Nov 05, 2008 | 15.69 | 16.45 | 14.94 | 14.98 | 6,705,962 | -1.51(-9.14%) |
Nov 04, 2008 | 15.48 | 16.90 | 15.26 | 16.48 | 6,659,407 | +1.97(+13.58%) |
Nov 03, 2008 | 13.98 | 14.76 | 13.89 | 14.51 | 5,777,164 | +0.22(+1.55%) |
Oct 31, 2008 | 12.97 | 14.39 | 12.93 | 14.29 | 9,894,094 | +0.25(+1.78%) |
Oct 30, 2008 | 14.30 | 14.86 | 13.43 | 14.04 | 6,389,738 | +0.60(+4.44%) |
Oct 29, 2008 | 12.70 | 14.13 | 12.50 | 13.44 | 6,614,735 | +0.62(+4.87%) |
Oct 28, 2008 | 11.59 | 12.85 | 10.73 | 12.82 | 6,574,829 | +2.14(+20.01%) |
Oct 27, 2008 | 11.10 | 11.65 | 10.63 | 10.68 | 5,614,127 | -1.17(-9.84%) |
Oct 24, 2008 | 11.85 | 12.64 | 11.35 | 11.85 | 8,913,555 | -1.20(-9.20%) |
Oct 23, 2008 | 12.71 | 13.88 | 12.42 | 13.05 | 9,102,861 | +0.33(+2.62%) |
Oct 22, 2008 | 15.10 | 15.10 | 12.16 | 12.71 | 10,487,210 | -2.85(-18.29%) |
Oct 21, 2008 | 16.72 | 17.15 | 15.53 | 15.56 | 6,295,254 | -1.85(-10.61%) |
Oct 20, 2008 | 17.04 | 17.53 | 16.66 | 17.41 | 6,321,201 | +0.76(+4.54%) |
Oct 17, 2008 | 15.07 | 17.57 | 15.02 | 16.65 | 7,474,935 | +0.83(+5.22%) |
Oct 16, 2008 | 16.13 | 16.78 | 15.05 | 15.82 | 16,138,994 | +0.40(+2.56%) |
Oct 15, 2008 | 18.91 | 19.08 | 15.28 | 15.43 | 7,774,444 | -4.18(-21.31%) |
Oct 14, 2008 | 21.18 | 21.33 | 18.62 | 19.61 | 5,296,874 | -0.73(-3.58%) |
Oct 13, 2008 | 18.39 | 20.34 | 17.81 | 20.34 | 5,545,815 | +3.61(+21.58%) |
Oct 10, 2008 | 17.89 | 18.41 | 15.30 | 16.73 | 11,090,612 | -1.11(-6.23%) |
Oct 09, 2008 | 21.04 | 21.35 | 17.53 | 17.84 | 7,196,766 | -1.46(-7.55%) |
Oct 08, 2008 | 19.75 | 21.83 | 18.48 | 19.29 | 9,934,969 | -0.48(-2.42%) |
Oct 07, 2008 | 21.62 | 22.79 | 19.63 | 19.77 | 6,328,588 | -0.83(-4.01%) |
Oct 06, 2008 | 21.88 | 21.88 | 17.18 | 20.60 | 7,508,893 | -2.09(-9.21%) |
Oct 03, 2008 | 22.91 | 24.37 | 22.39 | 22.69 | 5,164,593 | +0.08(+0.34%) |
Oct 02, 2008 | 24.56 | 24.63 | 22.31 | 22.61 | 6,366,661 | -3.01(-11.76%) |
Oct 01, 2008 | 25.05 | 25.85 | 24.40 | 25.62 | 5,542,570 | -0.26(-0.99%) |
Sep 30, 2008 | 26.10 | 26.23 | 25.15 | 25.88 | 6,610,143 | +1.92(+8.02%) |
Sep 29, 2008 | 27.46 | 27.46 | 23.11 | 23.96 | 7,836,502 | -5.19(-17.81%) |
Sep 26, 2008 | 29.85 | 29.85 | 28.75 | 29.15 | 0 | -1.32(-4.33%) |
Sep 25, 2008 | 31.10 | 31.11 | 29.80 | 30.47 | 4,941,496 | +0.43(+1.43%) |
Sep 24, 2008 | 31.95 | 31.95 | 29.89 | 30.04 | 4,522,057 | -1.41(-4.48%) |
Sep 23, 2008 | 34.07 | 34.08 | 31.43 | 31.45 | 5,269,833 | -2.59(-7.61%) |
Sep 22, 2008 | 33.99 | 35.10 | 33.47 | 34.04 | 3,497,373 | +0.31(+0.91%) |
Sep 19, 2008 | 32.27 | 33.97 | 32.02 | 33.73 | 0 | +3.74(+12.47%) |
Sep 18, 2008 | 31.18 | 31.30 | 27.78 | 29.99 | 5,380,605 | +0.20(+0.68%) |
Sep 17, 2008 | 30.80 | 31.54 | 29.05 | 29.79 | 4,514,551 | -1.80(-5.69%) |
Sep 16, 2008 | 30.79 | 31.67 | 29.95 | 31.59 | 5,418,739 | +1.03(+3.36%) |
Sep 15, 2008 | 31.04 | 32.04 | 30.14 | 30.56 | 4,818,870 | -2.52(-7.62%) |
Sep 12, 2008 | 31.51 | 33.22 | 31.49 | 33.08 | 5,797,978 | +1.54(+4.89%) |
Sep 11, 2008 | 29.52 | 31.64 | 29.30 | 31.54 | 7,180,865 | +1.41(+4.68%) |
Sep 10, 2008 | 30.23 | 30.92 | 29.43 | 30.13 | 4,874,399 | +1.07(+3.68%) |
Sep 09, 2008 | 30.48 | 30.58 | 28.96 | 29.06 | 6,498,390 | -2.36(-7.51%) |
Sep 08, 2008 | 31.97 | 32.31 | 31.16 | 31.42 | 8,044,510 | +0.15(+0.49%) |
Sep 05, 2008 | 32.86 | 32.86 | 30.90 | 31.27 | 0 | -1.43(-4.37%) |
Sep 04, 2008 | 34.30 | 34.70 | 32.43 | 32.70 | 4,170,566 | -1.59(-4.64%) |
Sep 03, 2008 | 35.69 | 36.15 | 33.89 | 34.29 | 3,860,537 | -0.93(-2.64%) |
Sep 02, 2008 | 35.47 | 35.74 | 35.08 | 35.22 | 2,348,835 | -2.74(-7.22%) |
Aug 29, 2008 | 38.26 | 38.57 | 37.76 | 37.96 | 1,224,701 | -0.31(-0.80%) |
Aug 28, 2008 | 38.44 | 38.75 | 37.79 | 38.26 | 2,047,567 | -0.35(-0.92%) |
Aug 27, 2008 | 37.67 | 38.63 | 37.67 | 38.62 | 2,289,849 | +1.63(+4.41%) |
Aug 26, 2008 | 36.01 | 37.13 | 35.95 | 36.99 | 1,994,889 | +0.76(+2.11%) |
Aug 25, 2008 | 37.03 | 37.14 | 36.01 | 36.22 | 1,432,147 | -0.67(-1.81%) |
Aug 22, 2008 | 36.51 | 37.62 | 36.40 | 36.89 | 1,890,764 | -1.03(-2.73%) |
Aug 21, 2008 | 37.83 | 38.10 | 37.56 | 37.92 | 3,314,221 | +0.49(+1.30%) |
Aug 20, 2008 | 36.21 | 37.62 | 36.21 | 37.44 | 4,454,297 | +1.20(+3.31%) |
Aug 19, 2008 | 34.81 | 36.44 | 34.81 | 36.24 | 3,771,241 | +1.25(+3.57%) |
Aug 18, 2008 | 36.15 | 36.40 | 34.70 | 34.99 | 3,138,876 | -0.52(-1.47%) |
Aug 15, 2008 | 36.57 | 36.57 | 34.87 | 35.51 | 0 | -0.88(-2.42%) |
Aug 14, 2008 | 35.58 | 36.47 | 35.45 | 36.39 | 5,953,334 | +0.87(+2.46%) |
Aug 13, 2008 | 35.39 | 36.12 | 34.20 | 35.51 | 7,273,626 | +0.78(+2.26%) |
Aug 12, 2008 | 35.83 | 35.92 | 34.00 | 34.73 | 8,196,036 | -0.33(-0.93%) |
Aug 11, 2008 | 38.46 | 38.46 | 34.40 | 35.06 | 8,750,189 | -2.67(-7.08%) |
Aug 08, 2008 | 38.96 | 39.03 | 37.39 | 37.73 | 5,297,296 | -2.27(-5.67%) |
Aug 07, 2008 | 41.68 | 41.73 | 39.87 | 40.00 | 4,063,356 | -1.39(-3.37%) |
Aug 06, 2008 | 40.25 | 41.57 | 40.22 | 41.39 | 2,734,623 | +2.01(+5.09%) |
Aug 05, 2008 | 39.24 | 40.02 | 38.54 | 39.39 | 3,378,775 | +0.01(+0.02%) |
Aug 04, 2008 | 41.71 | 41.71 | 38.87 | 39.38 | 3,172,475 | -1.63(-3.98%) |
Aug 01, 2008 | 41.57 | 41.59 | 40.71 | 41.01 | 3,297,867 | -0.80(-1.93%) |
Jul 31, 2008 | 42.61 | 42.85 | 41.59 | 41.82 | 4,292,692 | -1.42(-3.29%) |
Jul 30, 2008 | 42.33 | 43.24 | 41.68 | 43.24 | 5,875,034 | +0.37(+0.87%) |
Jul 29, 2008 | 42.86 | 43.72 | 42.52 | 42.86 | 5,115,178 | +1.40(+3.38%) |
Jul 28, 2008 | 41.93 | 42.11 | 41.33 | 41.46 | 1,919,820 | +0.22(+0.54%) |
Jul 25, 2008 | 41.07 | 41.50 | 40.21 | 41.24 | 3,359,960 | +0.87(+2.17%) |
Jul 24, 2008 | 41.36 | 41.66 | 40.15 | 40.37 | 3,563,897 | -1.51(-3.61%) |
Jul 23, 2008 | 42.97 | 43.29 | 41.59 | 41.88 | 3,359,496 | -1.06(-2.47%) |
Jul 22, 2008 | 43.80 | 43.95 | 42.48 | 42.94 | 2,312,635 | -1.44(-3.25%) |
Jul 21, 2008 | 43.29 | 44.72 | 42.80 | 44.38 | 3,096,671 | +2.41(+5.74%) |
Jul 18, 2008 | 42.56 | 42.99 | 41.56 | 41.98 | 4,186,208 | -1.44(-3.32%) |
Jul 17, 2008 | 44.78 | 45.20 | 42.51 | 43.42 | 4,307,589 | -1.72(-3.81%) |
Jul 16, 2008 | 45.40 | 45.67 | 44.23 | 45.14 | 3,621,639 | -0.39(-0.85%) |
Jul 15, 2008 | 46.88 | 46.95 | 45.24 | 45.53 | 4,356,497 | -2.26(-4.72%) |
Jul 14, 2008 | 46.93 | 48.21 | 46.85 | 47.78 | 3,052,681 | +0.59(+1.25%) |
Jul 11, 2008 | 47.01 | 47.98 | 46.52 | 47.19 | 3,728,334 | +0.14(+0.29%) |
Jul 10, 2008 | 45.73 | 47.32 | 45.31 | 47.06 | 3,248,232 | +1.33(+2.90%) |
Jul 09, 2008 | 45.50 | 46.88 | 45.43 | 45.73 | 5,340,920 | +0.29(+0.64%) |
Jul 08, 2008 | 46.58 | 46.60 | 44.38 | 45.44 | 4,824,793 | -1.98(-4.17%) |
Jul 07, 2008 | 47.74 | 48.89 | 46.59 | 47.42 | 4,776,943 | +0.85(+1.83%) |
Jul 04, 2008 | 47.74 | 47.81 | 46.01 | 46.56 | 4,086,484 | +0.00(+0.00%) |
Jul 03, 2008 | 47.74 | 47.81 | 46.01 | 46.56 | 4,086,484 | -1.27(-2.66%) |
Jul 02, 2008 | 50.51 | 50.90 | 47.47 | 47.83 | 6,650,031 | -2.80(-5.52%) |
Jul 01, 2008 | 49.87 | 50.88 | 49.72 | 50.63 | 7,443,409 | -1.08(-2.08%) |
Jun 30, 2008 | 52.35 | 52.35 | 50.89 | 51.71 | 5,929,685 | +1.53(+3.06%) |
Jun 27, 2008 | 49.75 | 50.89 | 49.40 | 50.17 | 8,023,439 | +2.26(+4.72%) |
Jun 26, 2008 | 48.34 | 48.65 | 47.47 | 47.91 | 5,051,913 | +0.45(+0.95%) |
Jun 25, 2008 | 47.40 | 47.65 | 46.24 | 47.46 | 5,457,653 | +0.86(+1.85%) |
Jun 24, 2008 | 46.31 | 47.55 | 45.80 | 46.60 | 3,877,791 | -0.56(-1.19%) |
Jun 23, 2008 | 46.70 | 47.70 | 46.49 | 47.16 | 4,132,379 | +0.08(+0.18%) |
Jun 20, 2008 | 48.92 | 49.06 | 46.72 | 47.08 | 10,481,502 | -0.38(-0.80%) |
Jun 19, 2008 | 45.04 | 47.97 | 44.71 | 47.46 | 7,653,174 | +4.09(+9.43%) |
Jun 18, 2008 | 43.56 | 43.63 | 42.56 | 43.37 | 3,166,472 | -0.43(-0.98%) |
Jun 17, 2008 | 43.38 | 44.53 | 43.38 | 43.80 | 2,545,377 | +0.39(+0.90%) |
Jun 16, 2008 | 43.27 | 43.83 | 43.27 | 43.41 | 2,036,615 | -0.01(-0.03%) |
Jun 13, 2008 | 43.04 | 43.79 | 42.76 | 43.43 | 3,476,131 | +0.01(+0.03%) |
Jun 12, 2008 | 44.42 | 44.63 | 43.12 | 43.41 | 3,754,200 | -0.30(-0.68%) |
Jun 11, 2008 | 43.31 | 44.36 | 43.22 | 43.71 | 4,165,272 | -0.17(-0.40%) |
Jun 10, 2008 | 44.09 | 44.34 | 43.51 | 43.88 | 3,273,626 | -1.49(-3.29%) |
Jun 09, 2008 | 45.52 | 45.75 | 44.65 | 45.38 | 3,303,481 | +0.51(+1.13%) |
Jun 06, 2008 | 44.38 | 45.65 | 44.24 | 44.87 | 5,504,905 | -0.17(-0.37%) |
Jun 05, 2008 | 42.34 | 45.12 | 42.27 | 45.04 | 6,660,728 | +3.91(+9.52%) |
Jun 04, 2008 | 41.48 | 42.00 | 40.87 | 41.12 | 5,098,608 | -1.18(-2.79%) |
Jun 03, 2008 | 42.49 | 43.56 | 42.09 | 42.30 | 4,506,324 | -0.13(-0.31%) |
Jun 02, 2008 | 41.98 | 42.58 | 41.58 | 42.43 | 3,501,356 | -0.11(-0.26%) |
May 30, 2008 | 42.20 | 43.22 | 42.17 | 42.54 | 4,383,100 | +0.65(+1.54%) |
May 29, 2008 | 41.91 | 42.17 | 41.50 | 41.90 | 2,638,544 | -0.22(-0.51%) |
May 28, 2008 | 41.16 | 42.19 | 41.07 | 42.11 | 2,050,457 | +1.02(+2.48%) |
May 27, 2008 | 41.03 | 41.36 | 40.71 | 41.09 | 2,623,102 | -1.07(-2.54%) |
May 26, 2008 | 42.23 | 42.41 | 41.52 | 42.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.23 | 42.41 | 41.52 | 42.16 | 1,712,570 | -0.33(-0.77%) |
May 22, 2008 | 42.91 | 43.16 | 42.17 | 42.49 | 2,418,164 | +0.23(+0.54%) |
May 21, 2008 | 43.00 | 43.13 | 42.09 | 42.26 | 3,957,358 | -0.22(-0.51%) |
May 20, 2008 | 41.28 | 42.50 | 41.27 | 42.48 | 3,160,396 | +0.59(+1.41%) |
May 19, 2008 | 40.87 | 42.42 | 40.86 | 41.89 | 5,995,781 | +0.83(+2.03%) |
May 16, 2008 | 40.17 | 41.09 | 40.09 | 41.05 | 3,736,125 | +0.88(+2.19%) |
May 15, 2008 | 39.56 | 40.18 | 39.24 | 40.17 | 3,731,622 | +0.97(+2.48%) |
May 14, 2008 | 39.11 | 39.73 | 39.05 | 39.20 | 3,059,713 | +0.55(+1.42%) |
May 13, 2008 | 37.81 | 38.80 | 37.76 | 38.65 | 2,495,223 | +0.35(+0.92%) |
May 12, 2008 | 37.58 | 38.39 | 37.34 | 38.30 | 2,169,929 | +1.27(+3.43%) |
May 09, 2008 | 36.74 | 37.12 | 35.97 | 37.03 | 1,689,362 | -0.39(-1.04%) |
May 08, 2008 | 37.26 | 37.47 | 36.99 | 37.42 | 2,290,821 | +0.15(+0.41%) |
May 07, 2008 | 37.32 | 38.08 | 36.94 | 37.26 | 4,802,635 | -1.10(-2.88%) |
May 06, 2008 | 37.81 | 38.41 | 37.76 | 38.37 | 1,946,719 | +0.28(+0.75%) |
May 05, 2008 | 37.20 | 38.17 | 37.20 | 38.08 | 1,928,121 | +0.67(+1.78%) |
May 02, 2008 | 36.95 | 37.58 | 36.92 | 37.42 | 1,429,827 | +0.15(+0.39%) |
May 01, 2008 | 36.80 | 37.51 | 36.63 | 37.27 | 4,202,783 | +0.48(+1.30%) |
Apr 30, 2008 | 35.90 | 37.11 | 35.90 | 36.79 | 2,452,175 | +1.33(+3.76%) |
Apr 29, 2008 | 36.42 | 36.42 | 35.40 | 35.46 | 2,622,094 | -0.96(-2.65%) |
Apr 28, 2008 | 36.78 | 36.78 | 36.26 | 36.42 | 1,708,920 | +0.28(+0.77%) |
Apr 25, 2008 | 36.74 | 36.76 | 35.92 | 36.15 | 2,449,386 | -0.58(-1.59%) |
Apr 24, 2008 | 37.39 | 37.53 | 36.49 | 36.73 | 2,674,993 | -1.23(-3.24%) |
Apr 23, 2008 | 37.92 | 38.24 | 37.43 | 37.96 | 1,623,782 | -0.12(-0.31%) |
Apr 22, 2008 | 38.87 | 38.91 | 37.74 | 38.08 | 3,096,229 | -0.62(-1.60%) |
Apr 21, 2008 | 38.53 | 39.11 | 38.42 | 38.69 | 3,135,934 | +1.01(+2.67%) |
Apr 18, 2008 | 36.64 | 37.82 | 36.56 | 37.69 | 2,498,771 | +1.00(+2.72%) |
Apr 17, 2008 | 36.09 | 36.95 | 36.08 | 36.69 | 2,224,031 | -0.25(-0.68%) |
Apr 16, 2008 | 35.51 | 37.01 | 35.51 | 36.94 | 2,979,020 | +1.89(+5.41%) |
Apr 15, 2008 | 35.12 | 35.22 | 34.69 | 35.04 | 2,307,399 | +0.19(+0.56%) |
Apr 14, 2008 | 35.21 | 35.26 | 34.68 | 34.85 | 2,914,040 | -0.29(-0.83%) |
Apr 11, 2008 | 35.16 | 35.63 | 34.95 | 35.14 | 1,449,486 | -0.46(-1.31%) |
Apr 10, 2008 | 35.27 | 35.72 | 34.84 | 35.60 | 1,696,879 | -0.26(-0.74%) |
Apr 09, 2008 | 36.65 | 36.67 | 35.56 | 35.87 | 2,375,335 | -0.11(-0.31%) |
Apr 08, 2008 | 35.17 | 36.21 | 35.12 | 35.98 | 2,216,573 | +0.72(+2.05%) |
Apr 07, 2008 | 35.58 | 35.94 | 35.05 | 35.26 | 1,975,970 | -0.14(-0.39%) |
Apr 04, 2008 | 35.38 | 35.62 | 34.94 | 35.40 | 2,188,962 | -0.20(-0.57%) |
Apr 03, 2008 | 34.51 | 35.86 | 34.50 | 35.60 | 3,172,877 | +0.96(+2.79%) |
Apr 02, 2008 | 34.62 | 35.05 | 34.32 | 34.63 | 2,662,944 | -0.20(-0.58%) |
Apr 01, 2008 | 34.24 | 34.98 | 34.07 | 34.83 | 2,734,087 | +0.24(+0.68%) |
Mar 31, 2008 | 34.39 | 34.92 | 34.06 | 34.60 | 3,236,951 | +0.71(+2.09%) |
Mar 28, 2008 | 33.88 | 34.46 | 33.54 | 33.89 | 2,811,370 | +0.28(+0.85%) |
Mar 27, 2008 | 34.67 | 34.67 | 33.54 | 33.61 | 4,032,801 | -0.62(-1.80%) |
Mar 26, 2008 | 33.92 | 34.24 | 33.55 | 34.22 | 2,222,924 | +0.61(+1.82%) |
Mar 25, 2008 | 32.86 | 34.00 | 32.85 | 33.61 | 3,289,525 | +1.45(+4.51%) |
Mar 24, 2008 | 31.13 | 32.63 | 31.09 | 32.16 | 2,126,414 | +0.87(+2.80%) |
Mar 21, 2008 | 30.67 | 31.54 | 30.59 | 31.29 | 3,814,112 | +0.00(+0.00%) |
Mar 20, 2008 | 30.67 | 31.54 | 30.59 | 31.29 | 3,814,112 | +0.06(+0.18%) |
Mar 19, 2008 | 33.66 | 33.78 | 31.09 | 31.23 | 6,673,206 | -2.67(-7.88%) |
Mar 18, 2008 | 33.37 | 33.97 | 32.97 | 33.90 | 3,469,412 | +1.37(+4.20%) |
Mar 17, 2008 | 32.99 | 33.27 | 32.02 | 32.54 | 5,135,159 | -1.54(-4.52%) |
Mar 14, 2008 | 34.41 | 34.52 | 33.45 | 34.08 | 5,771,753 | -0.55(-1.58%) |
Mar 13, 2008 | 33.38 | 35.15 | 33.08 | 34.63 | 5,400,502 | +0.78(+2.30%) |
Mar 12, 2008 | 34.11 | 34.19 | 33.72 | 33.85 | 2,504,387 | -0.23(-0.67%) |
Mar 11, 2008 | 32.85 | 34.12 | 32.79 | 34.08 | 4,517,273 | +2.10(+6.55%) |
Mar 10, 2008 | 32.40 | 32.57 | 31.83 | 31.98 | 3,851,427 | -0.46(-1.43%) |
Mar 07, 2008 | 33.37 | 33.37 | 31.95 | 32.45 | 6,649,124 | -1.32(-3.91%) |
Mar 06, 2008 | 33.79 | 34.11 | 33.50 | 33.77 | 6,141,985 | -0.16(-0.47%) |
Mar 05, 2008 | 33.82 | 34.25 | 33.24 | 33.92 | 6,454,218 | +1.60(+4.96%) |
Mar 04, 2008 | 31.80 | 32.67 | 31.76 | 32.32 | 6,126,401 | +0.90(+2.85%) |
Mar 03, 2008 | 31.22 | 31.54 | 30.70 | 31.43 | 5,224,898 | +0.58(+1.87%) |
Feb 29, 2008 | 31.31 | 31.59 | 30.60 | 30.85 | 4,604,941 | -0.14(-0.45%) |
Feb 28, 2008 | 30.10 | 31.44 | 29.95 | 30.99 | 5,757,639 | +0.45(+1.48%) |
Feb 27, 2008 | 30.34 | 30.74 | 30.04 | 30.54 | 4,259,759 | +0.17(+0.55%) |
Feb 26, 2008 | 30.12 | 30.56 | 29.81 | 30.37 | 4,824,842 | +0.34(+1.13%) |
Feb 25, 2008 | 28.89 | 30.17 | 28.48 | 30.03 | 6,630,106 | +1.30(+4.54%) |
Feb 22, 2008 | 28.43 | 28.80 | 28.07 | 28.73 | 4,240,794 | +0.86(+3.09%) |
Feb 21, 2008 | 28.03 | 28.16 | 27.68 | 27.87 | 4,716,541 | +0.65(+2.40%) |
Feb 20, 2008 | 25.92 | 27.30 | 25.90 | 27.21 | 3,340,059 | +1.03(+3.92%) |
Feb 19, 2008 | 26.12 | 26.55 | 26.04 | 26.19 | 2,832,773 | -0.01(-0.05%) |
Feb 18, 2008 | 25.89 | 26.26 | 25.78 | 26.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.89 | 26.26 | 25.78 | 26.20 | 2,095,055 | -0.06(-0.24%) |
Feb 14, 2008 | 26.39 | 26.76 | 26.10 | 26.26 | 2,439,415 | -0.11(-0.42%) |
Feb 13, 2008 | 25.82 | 26.55 | 25.67 | 26.37 | 3,770,217 | -0.15(-0.58%) |
Feb 12, 2008 | 26.43 | 26.82 | 26.18 | 26.53 | 4,550,045 | +0.54(+2.08%) |
Feb 11, 2008 | 26.35 | 26.39 | 25.62 | 25.98 | 5,300,358 | -0.25(-0.95%) |
Feb 08, 2008 | 25.70 | 26.40 | 25.69 | 26.23 | 5,227,013 | +0.35(+1.34%) |
Feb 07, 2008 | 25.91 | 26.03 | 25.51 | 25.89 | 5,963,917 | -0.61(-2.31%) |
Feb 06, 2008 | 26.73 | 27.02 | 26.47 | 26.50 | 5,141,957 | -0.98(-3.56%) |
Feb 05, 2008 | 27.68 | 27.93 | 27.44 | 27.48 | 2,500,762 | -1.15(-4.02%) |
Feb 04, 2008 | 28.86 | 28.89 | 28.35 | 28.63 | 2,323,188 | +0.22(+0.76%) |