Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.29 | 14.38 | 13.49 | 13.76 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.14 | 14.35 | 13.73 | 14.09 | 17,624,780 | -0.32(-2.22%) |
Jan 28, 2009 | 14.07 | 14.60 | 13.65 | 14.41 | 27,535,548 | +0.56(+4.08%) |
Jan 27, 2009 | 14.37 | 14.46 | 13.44 | 13.84 | 28,935,360 | -0.91(-6.15%) |
Jan 26, 2009 | 13.94 | 14.95 | 13.94 | 14.75 | 26,432,584 | +0.72(+5.12%) |
Jan 23, 2009 | 12.89 | 14.18 | 12.80 | 14.03 | 21,957,052 | +0.74(+5.54%) |
Jan 22, 2009 | 13.92 | 14.19 | 12.97 | 13.29 | 32,217,638 | -0.93(-6.54%) |
Jan 21, 2009 | 13.50 | 14.26 | 13.37 | 14.22 | 24,590,030 | +0.88(+6.63%) |
Jan 20, 2009 | 13.46 | 13.98 | 13.14 | 13.34 | 29,577,332 | -0.37(-2.71%) |
Jan 16, 2009 | 13.51 | 13.84 | 13.05 | 13.71 | 22,772,880 | +0.66(+5.07%) |
Jan 15, 2009 | 12.69 | 13.17 | 12.09 | 13.05 | 24,010,432 | +0.39(+3.11%) |
Jan 14, 2009 | 13.34 | 13.38 | 12.18 | 12.65 | 25,065,886 | -1.03(-7.54%) |
Jan 13, 2009 | 13.14 | 13.90 | 13.13 | 13.69 | 21,227,038 | +0.59(+4.53%) |
Jan 12, 2009 | 13.62 | 13.67 | 12.94 | 13.09 | 17,899,560 | -0.60(-4.37%) |
Jan 09, 2009 | 14.08 | 14.18 | 13.37 | 13.69 | 16,118,548 | -0.34(-2.44%) |
Jan 08, 2009 | 13.26 | 14.13 | 13.26 | 14.03 | 18,799,760 | +0.52(+3.89%) |
Jan 07, 2009 | 13.98 | 14.15 | 13.15 | 13.51 | 16,892,622 | -0.72(-5.09%) |
Jan 06, 2009 | 14.47 | 14.78 | 14.07 | 14.23 | 27,013,224 | +0.20(+1.42%) |
Jan 05, 2009 | 13.39 | 14.21 | 13.21 | 14.03 | 29,746,592 | +0.78(+5.85%) |
Jan 02, 2009 | 12.37 | 13.42 | 12.27 | 13.26 | 0 | +0.91(+7.39%) |
Jan 01, 2009 | 12.23 | 12.55 | 11.89 | 12.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.23 | 12.55 | 11.89 | 12.35 | 14,497,419 | +0.05(+0.42%) |
Dec 30, 2008 | 11.88 | 12.30 | 11.63 | 12.29 | 10,390,752 | +0.41(+3.46%) |
Dec 29, 2008 | 11.99 | 12.29 | 11.64 | 11.88 | 11,083,221 | +0.11(+0.92%) |
Dec 26, 2008 | 11.82 | 11.87 | 11.53 | 11.78 | 5,499,636 | +0.09(+0.73%) |
Dec 24, 2008 | 11.46 | 11.76 | 11.27 | 11.69 | 5,370,003 | +0.05(+0.44%) |
Dec 23, 2008 | 11.74 | 12.23 | 11.44 | 11.64 | 15,173,224 | -0.13(-1.11%) |
Dec 22, 2008 | 12.95 | 12.95 | 11.48 | 11.77 | 20,500,260 | -1.19(-9.20%) |
Dec 19, 2008 | 12.89 | 13.05 | 12.37 | 12.96 | 28,439,972 | +0.39(+3.09%) |
Dec 18, 2008 | 12.91 | 13.40 | 12.37 | 12.57 | 28,518,488 | -0.18(-1.39%) |
Dec 17, 2008 | 11.92 | 13.01 | 11.74 | 12.75 | 29,244,232 | +0.87(+7.30%) |
Dec 16, 2008 | 11.30 | 11.95 | 11.06 | 11.88 | 22,011,804 | +0.86(+7.76%) |
Dec 15, 2008 | 11.35 | 11.49 | 10.82 | 11.03 | 16,813,472 | +0.09(+0.83%) |
Dec 12, 2008 | 10.55 | 11.10 | 10.27 | 10.94 | 0 | -0.19(-1.74%) |
Dec 11, 2008 | 11.34 | 11.74 | 10.91 | 11.13 | 19,947,628 | -0.06(-0.51%) |
Dec 10, 2008 | 11.13 | 11.55 | 10.79 | 11.19 | 19,302,988 | +0.47(+4.36%) |
Dec 09, 2008 | 10.46 | 11.17 | 10.42 | 10.72 | 20,434,730 | +0.15(+1.40%) |
Dec 08, 2008 | 10.02 | 10.77 | 9.984 | 10.57 | 26,472,130 | +0.90(+9.26%) |
Dec 05, 2008 | 9.060 | 9.710 | 8.615 | 9.676 | 0 | +0.43(+4.69%) |
Dec 04, 2008 | 9.864 | 10.70 | 8.991 | 9.242 | 31,244,824 | -0.87(-8.58%) |
Dec 03, 2008 | 9.625 | 10.16 | 9.430 | 10.11 | 27,184,158 | +0.19(+1.96%) |
Dec 02, 2008 | 9.619 | 9.950 | 9.442 | 9.916 | 22,971,306 | +0.66(+7.09%) |
Dec 01, 2008 | 10.02 | 10.04 | 9.225 | 9.260 | 21,028,660 | -1.21(-11.55%) |
Nov 28, 2008 | 10.38 | 10.55 | 9.961 | 10.47 | 7,053,215 | -0.01(-0.05%) |
Nov 26, 2008 | 9.904 | 10.53 | 9.784 | 10.47 | 23,862,872 | +0.42(+4.14%) |
Nov 25, 2008 | 10.17 | 10.24 | 9.499 | 10.06 | 20,947,954 | +0.13(+1.26%) |
Nov 24, 2008 | 9.733 | 10.18 | 9.339 | 9.933 | 23,577,766 | +0.60(+6.42%) |
Nov 21, 2008 | 8.324 | 9.414 | 8.158 | 9.334 | 32,010,010 | +1.32(+16.44%) |
Nov 20, 2008 | 9.117 | 9.134 | 7.953 | 8.016 | 29,480,834 | -1.37(-14.59%) |
Nov 19, 2008 | 10.41 | 10.41 | 9.357 | 9.385 | 23,128,558 | -1.17(-11.08%) |
Nov 18, 2008 | 10.89 | 11.02 | 9.933 | 10.55 | 26,514,100 | -0.22(-2.06%) |
Nov 17, 2008 | 10.90 | 11.26 | 10.70 | 10.78 | 20,286,584 | -0.35(-3.18%) |
Nov 14, 2008 | 10.82 | 11.82 | 10.41 | 11.13 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.06 | 11.10 | 9.528 | 11.04 | 23,815,670 | +0.99(+9.82%) |
Nov 12, 2008 | 10.56 | 10.75 | 10.02 | 10.05 | 18,225,038 | -0.85(-7.80%) |
Nov 11, 2008 | 11.07 | 11.12 | 10.45 | 10.90 | 17,201,072 | -0.35(-3.14%) |
Nov 10, 2008 | 11.38 | 11.51 | 10.87 | 11.26 | 17,218,470 | +0.28(+2.55%) |
Nov 07, 2008 | 10.75 | 11.26 | 10.55 | 10.98 | 19,895,868 | +0.33(+3.11%) |
Nov 06, 2008 | 11.64 | 11.70 | 10.49 | 10.65 | 27,061,864 | -1.16(-9.85%) |
Nov 05, 2008 | 12.20 | 12.61 | 11.79 | 11.81 | 27,756,158 | -0.72(-5.78%) |
Nov 04, 2008 | 11.79 | 12.55 | 11.41 | 12.53 | 31,520,500 | +0.96(+8.28%) |
Nov 03, 2008 | 12.10 | 12.10 | 11.24 | 11.58 | 20,835,350 | -0.17(-1.41%) |
Oct 31, 2008 | 10.78 | 12.21 | 10.58 | 11.74 | 43,839,660 | +0.78(+7.08%) |
Oct 30, 2008 | 10.55 | 11.13 | 10.05 | 10.97 | 34,865,428 | +1.01(+10.14%) |
Oct 29, 2008 | 9.893 | 10.81 | 9.425 | 9.956 | 38,750,932 | +0.37(+3.81%) |
Oct 28, 2008 | 9.693 | 9.796 | 8.951 | 9.590 | 42,279,272 | +0.97(+11.25%) |
Oct 27, 2008 | 8.866 | 9.414 | 8.621 | 8.621 | 25,949,280 | -0.48(-5.33%) |
Oct 24, 2008 | 8.352 | 9.328 | 8.324 | 9.106 | 28,296,356 | -0.64(-6.56%) |
Oct 23, 2008 | 10.43 | 10.43 | 9.026 | 9.745 | 38,153,960 | -0.48(-4.69%) |
Oct 22, 2008 | 10.95 | 11.21 | 9.773 | 10.22 | 26,776,432 | -1.25(-10.89%) |
Oct 21, 2008 | 11.21 | 11.98 | 11.09 | 11.47 | 26,799,616 | +0.00(+0.00%) |
Oct 20, 2008 | 11.05 | 11.52 | 10.70 | 11.47 | 29,722,806 | +1.14(+10.98%) |
Oct 17, 2008 | 9.807 | 11.13 | 9.602 | 10.34 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.16 | 10.53 | 8.991 | 10.05 | 41,051,716 | +0.06(+0.57%) |
Oct 15, 2008 | 11.98 | 12.15 | 9.916 | 9.996 | 30,194,008 | -2.50(-20.00%) |
Oct 14, 2008 | 12.88 | 13.58 | 11.92 | 12.49 | 29,310,684 | +0.18(+1.44%) |
Oct 13, 2008 | 11.41 | 12.44 | 9.933 | 12.32 | 36,140,152 | +1.88(+17.98%) |
Oct 10, 2008 | 9.847 | 11.58 | 9.687 | 10.44 | 53,954,036 | -0.43(-3.99%) |
Oct 09, 2008 | 13.16 | 13.22 | 10.75 | 10.87 | 31,317,516 | -1.93(-15.06%) |
Oct 08, 2008 | 12.27 | 13.18 | 11.42 | 12.80 | 40,704,708 | -0.18(-1.36%) |
Oct 07, 2008 | 14.08 | 14.45 | 12.87 | 12.98 | 32,018,058 | -0.91(-6.57%) |
Oct 06, 2008 | 13.89 | 13.89 | 12.26 | 13.89 | 38,122,620 | -0.78(-5.29%) |
Oct 03, 2008 | 14.96 | 16.14 | 14.53 | 14.67 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.74 | 16.74 | 14.73 | 14.77 | 26,036,698 | -1.94(-11.61%) |
Oct 01, 2008 | 17.00 | 17.32 | 16.37 | 16.70 | 22,831,146 | -0.58(-3.37%) |
Sep 30, 2008 | 17.54 | 17.59 | 16.85 | 17.29 | 20,145,930 | +0.18(+1.07%) |
Sep 29, 2008 | 18.83 | 19.11 | 16.09 | 17.10 | 29,586,064 | -2.39(-12.26%) |
Sep 26, 2008 | 19.57 | 20.41 | 18.77 | 19.49 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.61 | 20.63 | 19.26 | 20.37 | 21,781,760 | +0.98(+5.03%) |
Sep 24, 2008 | 18.85 | 19.44 | 18.31 | 19.40 | 19,318,042 | +0.75(+4.01%) |
Sep 23, 2008 | 18.38 | 19.26 | 18.31 | 18.65 | 22,462,208 | +0.39(+2.16%) |
Sep 22, 2008 | 19.41 | 19.67 | 18.02 | 18.26 | 21,328,658 | -1.24(-6.38%) |
Sep 19, 2008 | 19.40 | 19.63 | 18.40 | 19.50 | 0 | +1.15(+6.28%) |
Sep 18, 2008 | 17.82 | 18.63 | 17.26 | 18.35 | 28,946,166 | +0.93(+5.34%) |
Sep 17, 2008 | 17.98 | 19.23 | 17.14 | 17.42 | 32,579,144 | -0.71(-3.90%) |
Sep 16, 2008 | 17.36 | 18.37 | 16.49 | 18.13 | 35,237,456 | +0.33(+1.86%) |
Sep 15, 2008 | 19.17 | 19.24 | 17.33 | 17.79 | 38,247,028 | -2.67(-13.05%) |
Sep 12, 2008 | 19.30 | 20.66 | 19.06 | 20.46 | 0 | +1.62(+8.60%) |
Sep 11, 2008 | 17.87 | 18.91 | 17.49 | 18.84 | 36,577,744 | +1.22(+6.89%) |
Sep 10, 2008 | 17.56 | 18.06 | 16.73 | 17.63 | 29,918,988 | +0.22(+1.28%) |
Sep 09, 2008 | 19.40 | 19.40 | 17.31 | 17.41 | 37,372,124 | -2.33(-11.82%) |
Sep 08, 2008 | 19.48 | 19.88 | 18.76 | 19.74 | 25,173,126 | +0.70(+3.65%) |
Sep 05, 2008 | 19.11 | 19.39 | 18.27 | 19.04 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.21 | 20.28 | 19.12 | 19.21 | 23,065,016 | -0.63(-3.16%) |
Sep 03, 2008 | 18.97 | 19.99 | 18.71 | 19.84 | 25,316,150 | +0.99(+5.24%) |
Sep 02, 2008 | 20.48 | 20.48 | 18.70 | 18.85 | 25,658,986 | -0.98(-4.95%) |
Aug 29, 2008 | 20.25 | 20.25 | 19.75 | 19.83 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.25 | 20.53 | 19.48 | 19.98 | 14,135,151 | +0.00(+0.00%) |
Aug 27, 2008 | 19.34 | 20.51 | 19.28 | 19.98 | 23,256,748 | +0.81(+4.23%) |
Aug 26, 2008 | 19.05 | 19.44 | 18.91 | 19.17 | 12,465,567 | +0.29(+1.51%) |
Aug 25, 2008 | 19.14 | 19.60 | 18.76 | 18.88 | 9,962,696 | -0.32(-1.66%) |
Aug 22, 2008 | 19.59 | 19.65 | 18.97 | 19.20 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.52 | 19.75 | 19.25 | 19.50 | 11,411,632 | -0.39(-1.98%) |
Aug 20, 2008 | 18.91 | 20.05 | 18.71 | 19.89 | 19,909,594 | +0.83(+4.34%) |
Aug 19, 2008 | 18.54 | 19.14 | 18.39 | 19.07 | 14,170,191 | +0.45(+2.42%) |
Aug 18, 2008 | 19.61 | 19.68 | 18.48 | 18.62 | 14,465,175 | -0.91(-4.67%) |
Aug 15, 2008 | 19.51 | 19.87 | 19.24 | 19.53 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 19.87 | 19.88 | 19.17 | 19.36 | 15,289,207 | -0.49(-2.47%) |
Aug 13, 2008 | 19.33 | 20.04 | 19.11 | 19.85 | 20,376,414 | +0.58(+2.99%) |
Aug 12, 2008 | 20.09 | 20.24 | 19.19 | 19.27 | 17,924,582 | -0.62(-3.10%) |
Aug 11, 2008 | 19.95 | 20.38 | 19.49 | 19.89 | 18,704,312 | +0.08(+0.40%) |
Aug 08, 2008 | 19.08 | 19.94 | 18.72 | 19.81 | 23,223,920 | +1.02(+5.40%) |
Aug 07, 2008 | 19.52 | 19.80 | 18.69 | 18.79 | 20,405,074 | -0.87(-4.44%) |
Aug 06, 2008 | 18.42 | 19.74 | 18.42 | 19.67 | 30,303,196 | +1.33(+7.25%) |
Aug 05, 2008 | 17.78 | 18.63 | 17.54 | 18.34 | 27,256,838 | +0.66(+3.71%) |
Aug 04, 2008 | 18.38 | 18.63 | 17.56 | 17.68 | 20,114,616 | -1.12(-5.95%) |
Aug 01, 2008 | 19.08 | 19.08 | 18.35 | 18.80 | 14,148,888 | -0.26(-1.38%) |
Jul 31, 2008 | 19.72 | 19.89 | 18.97 | 19.06 | 19,452,390 | -1.00(-4.98%) |
Jul 30, 2008 | 19.38 | 20.12 | 18.97 | 20.06 | 27,296,372 | +1.04(+5.49%) |
Jul 29, 2008 | 19.02 | 19.03 | 17.86 | 19.02 | 30,721,914 | +0.87(+4.78%) |
Jul 28, 2008 | 18.51 | 18.56 | 18.02 | 18.15 | 18,785,646 | -0.04(-0.22%) |
Jul 25, 2008 | 18.31 | 18.54 | 17.97 | 18.19 | 15,100,924 | +0.25(+1.40%) |
Jul 24, 2008 | 19.39 | 19.39 | 17.82 | 17.94 | 24,906,878 | -1.22(-6.37%) |
Jul 23, 2008 | 20.34 | 20.40 | 19.07 | 19.16 | 24,349,096 | -0.96(-4.76%) |
Jul 22, 2008 | 20.36 | 20.64 | 19.68 | 20.12 | 23,704,406 | -0.26(-1.29%) |
Jul 21, 2008 | 19.23 | 20.71 | 19.08 | 20.38 | 25,897,100 | +1.49(+7.88%) |
Jul 18, 2008 | 18.97 | 19.43 | 18.64 | 18.89 | 19,443,100 | -0.26(-1.34%) |
Jul 17, 2008 | 18.77 | 19.28 | 18.40 | 19.15 | 31,048,036 | +0.65(+3.52%) |
Jul 16, 2008 | 18.57 | 19.20 | 18.01 | 18.50 | 32,527,338 | +0.11(+0.62%) |
Jul 15, 2008 | 17.97 | 19.13 | 16.94 | 18.38 | 42,124,980 | +0.29(+1.58%) |
Jul 14, 2008 | 18.83 | 18.83 | 17.91 | 18.10 | 16,127,822 | -0.52(-2.79%) |
Jul 11, 2008 | 18.83 | 19.07 | 17.85 | 18.62 | 27,743,434 | -0.67(-3.46%) |
Jul 10, 2008 | 19.56 | 19.60 | 18.73 | 19.28 | 25,882,660 | -0.34(-1.72%) |
Jul 09, 2008 | 20.90 | 21.08 | 19.53 | 19.62 | 22,743,052 | -1.22(-5.83%) |
Jul 08, 2008 | 21.31 | 21.31 | 20.00 | 20.84 | 24,941,496 | -0.15(-0.73%) |
Jul 07, 2008 | 21.68 | 22.09 | 20.72 | 20.99 | 26,015,180 | -0.17(-0.81%) |
Jul 04, 2008 | 21.69 | 21.79 | 20.86 | 21.16 | 16,646,212 | +0.00(+0.00%) |
Jul 03, 2008 | 21.69 | 21.79 | 20.86 | 21.16 | 16,646,212 | -0.47(-2.19%) |
Jul 02, 2008 | 23.00 | 23.19 | 21.54 | 21.63 | 23,566,902 | -1.40(-6.09%) |
Jul 01, 2008 | 22.96 | 23.24 | 22.48 | 23.04 | 18,904,642 | -0.46(-1.94%) |
Jun 30, 2008 | 22.76 | 23.59 | 22.66 | 23.49 | 21,407,934 | +0.70(+3.05%) |
Jun 27, 2008 | 23.51 | 23.51 | 22.36 | 22.80 | 33,486,684 | -0.74(-3.13%) |
Jun 26, 2008 | 24.53 | 24.70 | 23.41 | 23.53 | 22,562,704 | -1.42(-5.69%) |
Jun 25, 2008 | 24.59 | 25.30 | 24.36 | 24.95 | 23,441,616 | +0.33(+1.34%) |
Jun 24, 2008 | 24.87 | 25.04 | 24.00 | 24.62 | 20,837,346 | -0.16(-0.64%) |
Jun 23, 2008 | 24.57 | 25.06 | 24.25 | 24.78 | 16,655,075 | +0.53(+2.19%) |
Jun 20, 2008 | 25.02 | 25.03 | 24.10 | 24.25 | 20,372,140 | -0.95(-3.76%) |
Jun 19, 2008 | 25.25 | 25.33 | 24.73 | 25.20 | 21,884,952 | +0.06(+0.25%) |
Jun 18, 2008 | 25.45 | 25.82 | 24.73 | 25.14 | 16,924,566 | -0.55(-2.13%) |
Jun 17, 2008 | 25.46 | 25.92 | 25.30 | 25.68 | 14,838,664 | +0.51(+2.04%) |
Jun 16, 2008 | 25.59 | 25.59 | 24.91 | 25.17 | 15,241,786 | -0.41(-1.61%) |
Jun 13, 2008 | 25.45 | 25.84 | 25.18 | 25.58 | 12,706,690 | +0.24(+0.95%) |
Jun 12, 2008 | 25.56 | 26.20 | 25.22 | 25.34 | 17,509,668 | -0.15(-0.58%) |
Jun 11, 2008 | 25.48 | 25.70 | 24.57 | 25.49 | 21,530,752 | +0.05(+0.18%) |
Jun 10, 2008 | 25.92 | 26.06 | 25.22 | 25.45 | 21,617,404 | -0.43(-1.65%) |
Jun 09, 2008 | 26.69 | 26.73 | 25.43 | 25.87 | 23,576,438 | -0.56(-2.12%) |
Jun 06, 2008 | 28.13 | 28.14 | 26.36 | 26.43 | 35,391,076 | -1.89(-6.67%) |
Jun 05, 2008 | 28.38 | 28.43 | 27.58 | 28.32 | 20,055,614 | +0.15(+0.53%) |
Jun 04, 2008 | 29.96 | 30.16 | 27.98 | 28.17 | 30,018,390 | -1.56(-5.24%) |
Jun 03, 2008 | 30.06 | 30.77 | 29.54 | 29.73 | 24,564,208 | -0.44(-1.46%) |
Jun 02, 2008 | 29.05 | 30.22 | 29.01 | 30.17 | 26,432,092 | +1.16(+4.01%) |
May 30, 2008 | 28.07 | 29.21 | 27.83 | 29.01 | 25,119,504 | +1.26(+4.52%) |
May 29, 2008 | 28.28 | 28.30 | 27.64 | 27.75 | 14,597,612 | -0.52(-1.86%) |
May 28, 2008 | 27.44 | 28.30 | 27.39 | 28.28 | 22,974,724 | +1.19(+4.40%) |
May 27, 2008 | 27.81 | 27.81 | 26.73 | 27.08 | 20,010,142 | -0.65(-2.35%) |
May 26, 2008 | 28.52 | 28.66 | 27.50 | 27.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.52 | 28.66 | 27.50 | 27.73 | 12,068,708 | -0.68(-2.41%) |
May 22, 2008 | 28.24 | 29.03 | 28.19 | 28.42 | 18,386,062 | +0.18(+0.63%) |
May 21, 2008 | 28.61 | 28.97 | 28.17 | 28.24 | 21,567,746 | -0.35(-1.24%) |
May 20, 2008 | 28.30 | 28.67 | 27.84 | 28.59 | 15,821,792 | +0.25(+0.87%) |
May 19, 2008 | 27.67 | 28.73 | 27.67 | 28.35 | 21,362,122 | +0.72(+2.60%) |
May 16, 2008 | 27.13 | 27.86 | 27.08 | 27.63 | 18,005,398 | +0.45(+1.66%) |
May 15, 2008 | 27.25 | 27.36 | 26.63 | 27.18 | 16,580,737 | +0.12(+0.44%) |
May 14, 2008 | 26.91 | 27.72 | 26.81 | 27.06 | 19,323,998 | +0.17(+0.62%) |
May 13, 2008 | 26.84 | 27.09 | 26.51 | 26.89 | 18,142,684 | +0.06(+0.23%) |
May 12, 2008 | 25.71 | 26.95 | 25.68 | 26.83 | 22,869,978 | +1.41(+5.54%) |
May 09, 2008 | 26.12 | 26.32 | 25.42 | 25.42 | 25,867,914 | -0.98(-3.70%) |
May 08, 2008 | 27.33 | 27.45 | 26.21 | 26.40 | 23,640,734 | -0.76(-2.81%) |
May 07, 2008 | 27.31 | 27.90 | 27.11 | 27.16 | 18,937,290 | -0.11(-0.40%) |
May 06, 2008 | 27.85 | 27.93 | 26.93 | 27.27 | 22,284,938 | -0.84(-2.98%) |
May 05, 2008 | 28.26 | 28.46 | 27.81 | 28.11 | 10,926,286 | -0.06(-0.22%) |
May 02, 2008 | 28.38 | 28.45 | 27.80 | 28.17 | 12,723,134 | -0.21(-0.74%) |
May 01, 2008 | 27.73 | 28.54 | 27.04 | 28.38 | 24,297,632 | +0.51(+1.84%) |
Apr 30, 2008 | 29.17 | 29.17 | 27.56 | 27.87 | 28,078,618 | -1.51(-5.13%) |
Apr 29, 2008 | 30.44 | 30.44 | 29.04 | 29.38 | 18,205,150 | -0.82(-2.72%) |
Apr 28, 2008 | 29.54 | 30.28 | 29.27 | 30.20 | 17,604,188 | +0.62(+2.08%) |
Apr 25, 2008 | 29.52 | 29.69 | 29.01 | 29.58 | 11,066,094 | +0.27(+0.91%) |
Apr 24, 2008 | 29.78 | 30.15 | 28.56 | 29.31 | 16,254,481 | -0.37(-1.23%) |
Apr 23, 2008 | 30.24 | 30.94 | 29.51 | 29.68 | 16,272,680 | -0.44(-1.46%) |
Apr 22, 2008 | 30.70 | 31.38 | 30.00 | 30.12 | 15,931,302 | -0.41(-1.33%) |
Apr 21, 2008 | 29.95 | 30.77 | 29.91 | 30.52 | 11,227,247 | +0.54(+1.81%) |
Apr 18, 2008 | 30.35 | 30.81 | 29.75 | 29.98 | 15,663,976 | -0.25(-0.83%) |
Apr 17, 2008 | 29.48 | 30.78 | 29.27 | 30.23 | 22,285,268 | +0.75(+2.53%) |
Apr 16, 2008 | 28.01 | 29.55 | 27.84 | 29.48 | 24,587,840 | +1.78(+6.42%) |
Apr 15, 2008 | 27.75 | 27.82 | 27.16 | 27.70 | 12,296,852 | +0.32(+1.17%) |
Apr 14, 2008 | 27.66 | 28.00 | 27.16 | 27.39 | 14,429,588 | +0.17(+0.63%) |
Apr 11, 2008 | 27.73 | 28.00 | 27.15 | 27.21 | 10,035,028 | -0.81(-2.89%) |
Apr 10, 2008 | 27.85 | 28.14 | 27.35 | 28.02 | 14,896,415 | +0.07(+0.25%) |
Apr 09, 2008 | 28.66 | 28.88 | 27.81 | 27.96 | 14,554,349 | -0.53(-1.86%) |
Apr 08, 2008 | 28.24 | 28.79 | 28.14 | 28.49 | 8,584,013 | +0.17(+0.60%) |
Apr 07, 2008 | 29.15 | 29.19 | 28.23 | 28.32 | 13,228,381 | -0.56(-1.94%) |
Apr 04, 2008 | 29.55 | 29.73 | 28.38 | 28.87 | 15,845,018 | -0.56(-1.92%) |
Apr 03, 2008 | 29.51 | 30.21 | 29.28 | 29.44 | 11,741,081 | -0.21(-0.71%) |
Apr 02, 2008 | 29.66 | 30.35 | 29.26 | 29.65 | 18,676,892 | +0.03(+0.12%) |
Apr 01, 2008 | 28.10 | 29.62 | 28.10 | 29.62 | 19,193,564 | +1.60(+5.70%) |
Mar 31, 2008 | 28.10 | 28.33 | 27.46 | 28.02 | 13,097,607 | +0.09(+0.33%) |
Mar 28, 2008 | 28.00 | 28.57 | 27.68 | 27.93 | 12,779,367 | +0.27(+0.99%) |
Mar 27, 2008 | 28.70 | 28.96 | 27.64 | 27.65 | 25,125,380 | -0.28(-1.00%) |
Mar 26, 2008 | 27.54 | 28.54 | 27.35 | 27.93 | 23,922,586 | +0.49(+1.79%) |
Mar 25, 2008 | 27.82 | 29.07 | 27.17 | 27.44 | 34,071,052 | -1.13(-3.95%) |
Mar 24, 2008 | 28.35 | 29.50 | 28.35 | 28.57 | 14,530,229 | +0.33(+1.15%) |
Mar 21, 2008 | 27.93 | 28.83 | 27.46 | 28.25 | 28,206,944 | -0.00(-0.00%) |
Mar 20, 2008 | 27.93 | 28.83 | 27.46 | 28.25 | 28,198,530 | +0.27(+0.97%) |
Mar 19, 2008 | 28.64 | 29.90 | 27.90 | 27.98 | 32,605,086 | -0.58(-2.05%) |
Mar 18, 2008 | 27.25 | 28.73 | 27.25 | 28.56 | 29,120,556 | +1.92(+7.22%) |
Mar 17, 2008 | 27.31 | 27.66 | 25.64 | 26.64 | 26,446,898 | -1.38(-4.92%) |
Mar 14, 2008 | 29.10 | 29.22 | 27.43 | 28.02 | 23,748,196 | -1.10(-3.77%) |
Mar 13, 2008 | 28.52 | 29.28 | 28.25 | 29.11 | 15,731,328 | +0.22(+0.75%) |
Mar 12, 2008 | 30.37 | 30.52 | 28.73 | 28.90 | 20,359,992 | -1.80(-5.85%) |
Mar 11, 2008 | 30.22 | 30.73 | 29.59 | 30.69 | 13,268,373 | +1.17(+3.96%) |
Mar 10, 2008 | 30.19 | 30.54 | 29.42 | 29.52 | 13,415,988 | -0.43(-1.45%) |
Mar 07, 2008 | 30.07 | 31.08 | 29.47 | 29.96 | 16,068,536 | -0.58(-1.89%) |
Mar 06, 2008 | 31.84 | 31.95 | 30.47 | 30.53 | 14,178,669 | -1.55(-4.82%) |
Mar 05, 2008 | 32.34 | 32.78 | 30.93 | 32.08 | 18,821,680 | -0.25(-0.77%) |
Mar 04, 2008 | 32.75 | 33.18 | 31.69 | 32.33 | 13,582,495 | -0.70(-2.11%) |
Mar 03, 2008 | 32.85 | 33.52 | 32.45 | 33.03 | 11,832,974 | +0.07(+0.21%) |
Feb 29, 2008 | 33.37 | 33.60 | 32.73 | 32.96 | 13,173,923 | -0.29(-0.86%) |
Feb 28, 2008 | 34.76 | 34.76 | 32.71 | 33.24 | 18,971,946 | -1.45(-4.18%) |
Feb 27, 2008 | 35.43 | 35.65 | 34.55 | 34.69 | 10,124,039 | -0.88(-2.49%) |
Feb 26, 2008 | 34.75 | 35.93 | 34.68 | 35.58 | 11,554,175 | +0.73(+2.10%) |
Feb 25, 2008 | 34.21 | 35.07 | 33.61 | 34.85 | 10,734,698 | +0.66(+1.92%) |
Feb 22, 2008 | 34.32 | 34.34 | 33.23 | 34.19 | 9,520,957 | +0.05(+0.15%) |
Feb 21, 2008 | 35.11 | 35.27 | 33.92 | 34.14 | 11,623,220 | -0.91(-2.60%) |
Feb 20, 2008 | 34.55 | 35.31 | 34.37 | 35.05 | 13,040,126 | +0.45(+1.29%) |
Feb 19, 2008 | 34.22 | 34.88 | 33.99 | 34.61 | 12,887,024 | +1.31(+3.92%) |
Feb 18, 2008 | 32.98 | 33.36 | 32.24 | 33.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.98 | 33.36 | 32.24 | 33.30 | 13,704,971 | -0.22(-0.66%) |
Feb 14, 2008 | 33.97 | 34.23 | 33.38 | 33.52 | 8,539,393 | -0.25(-0.74%) |
Feb 13, 2008 | 33.48 | 34.01 | 32.86 | 33.77 | 12,480,048 | +0.86(+2.62%) |
Feb 12, 2008 | 33.75 | 34.60 | 32.30 | 32.91 | 16,108,850 | -0.70(-2.09%) |
Feb 11, 2008 | 33.60 | 33.77 | 32.74 | 33.62 | 11,707,825 | +0.02(+0.05%) |
Feb 08, 2008 | 32.48 | 33.78 | 32.48 | 33.60 | 11,526,712 | +1.00(+3.08%) |
Feb 07, 2008 | 31.95 | 33.01 | 31.47 | 32.59 | 13,124,974 | +0.37(+1.15%) |
Feb 06, 2008 | 32.93 | 33.08 | 32.07 | 32.22 | 14,051,809 | -0.42(-1.29%) |
Feb 05, 2008 | 33.66 | 33.99 | 32.52 | 32.65 | 12,627,126 | -1.63(-4.76%) |
Feb 04, 2008 | 34.36 | 34.73 | 34.11 | 34.28 | 7,850,282 | -0.05(-0.15%) |