Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.38 | 14.47 | 13.58 | 13.85 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.23 | 14.44 | 13.82 | 14.18 | 17,509,520 | -0.32(-2.22%) |
Jan 28, 2009 | 14.17 | 14.70 | 13.74 | 14.50 | 27,355,472 | +0.57(+4.08%) |
Jan 27, 2009 | 14.47 | 14.56 | 13.53 | 13.93 | 28,746,130 | -0.91(-6.15%) |
Jan 26, 2009 | 14.03 | 15.05 | 14.03 | 14.85 | 26,259,722 | +0.72(+5.12%) |
Jan 23, 2009 | 12.98 | 14.27 | 12.89 | 14.12 | 21,813,458 | +0.74(+5.54%) |
Jan 22, 2009 | 14.01 | 14.28 | 13.05 | 13.38 | 32,006,942 | -0.94(-6.54%) |
Jan 21, 2009 | 13.59 | 14.35 | 13.46 | 14.32 | 24,429,216 | +0.89(+6.63%) |
Jan 20, 2009 | 13.55 | 14.07 | 13.23 | 13.43 | 29,383,904 | -0.37(-2.71%) |
Jan 16, 2009 | 13.60 | 13.93 | 13.14 | 13.80 | 22,623,952 | +0.67(+5.07%) |
Jan 15, 2009 | 12.78 | 13.25 | 12.17 | 13.13 | 23,853,410 | +0.40(+3.11%) |
Jan 14, 2009 | 13.43 | 13.47 | 12.26 | 12.74 | 24,901,962 | -1.04(-7.54%) |
Jan 13, 2009 | 13.23 | 13.99 | 13.21 | 13.78 | 21,088,220 | +0.60(+4.53%) |
Jan 12, 2009 | 13.71 | 13.76 | 13.02 | 13.18 | 17,782,502 | -0.60(-4.38%) |
Jan 09, 2009 | 14.17 | 14.28 | 13.46 | 13.78 | 16,013,137 | -0.34(-2.44%) |
Jan 08, 2009 | 13.35 | 14.22 | 13.35 | 14.13 | 18,676,814 | +0.53(+3.88%) |
Jan 07, 2009 | 14.08 | 14.24 | 13.24 | 13.60 | 16,782,150 | -0.73(-5.09%) |
Jan 06, 2009 | 14.56 | 14.87 | 14.17 | 14.33 | 26,836,566 | +0.20(+1.42%) |
Jan 05, 2009 | 13.48 | 14.30 | 13.29 | 14.13 | 29,552,056 | +0.78(+5.85%) |
Jan 02, 2009 | 12.46 | 13.51 | 12.35 | 13.35 | 0 | +0.92(+7.39%) |
Jan 01, 2009 | 12.31 | 12.63 | 11.97 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 12.63 | 11.97 | 12.43 | 14,402,610 | +0.05(+0.42%) |
Dec 30, 2008 | 11.96 | 12.38 | 11.70 | 12.38 | 10,322,800 | +0.41(+3.46%) |
Dec 29, 2008 | 12.07 | 12.37 | 11.72 | 11.96 | 11,010,739 | +0.11(+0.92%) |
Dec 26, 2008 | 11.89 | 11.95 | 11.61 | 11.85 | 5,463,670 | +0.09(+0.73%) |
Dec 24, 2008 | 11.54 | 11.84 | 11.34 | 11.77 | 5,334,884 | +0.05(+0.44%) |
Dec 23, 2008 | 11.82 | 12.31 | 11.51 | 11.72 | 15,073,995 | -0.13(-1.12%) |
Dec 22, 2008 | 13.04 | 13.04 | 11.56 | 11.85 | 20,366,194 | -1.20(-9.20%) |
Dec 19, 2008 | 12.98 | 13.14 | 12.45 | 13.05 | 28,253,982 | +0.39(+3.09%) |
Dec 18, 2008 | 12.99 | 13.49 | 12.45 | 12.66 | 28,331,984 | -0.18(-1.39%) |
Dec 17, 2008 | 12.00 | 13.10 | 11.82 | 12.84 | 29,052,982 | +0.87(+7.30%) |
Dec 16, 2008 | 11.37 | 12.03 | 11.13 | 11.96 | 21,867,854 | +0.86(+7.76%) |
Dec 15, 2008 | 11.43 | 11.57 | 10.89 | 11.10 | 16,703,517 | +0.09(+0.83%) |
Dec 12, 2008 | 10.62 | 11.17 | 10.34 | 11.01 | 0 | -0.20(-1.74%) |
Dec 11, 2008 | 11.42 | 11.82 | 10.99 | 11.20 | 19,817,176 | -0.06(-0.51%) |
Dec 10, 2008 | 11.20 | 11.63 | 10.86 | 11.26 | 19,176,750 | +0.47(+4.36%) |
Dec 09, 2008 | 10.53 | 11.24 | 10.49 | 10.79 | 20,301,092 | +0.15(+1.40%) |
Dec 08, 2008 | 10.08 | 10.84 | 10.05 | 10.64 | 26,299,008 | +0.90(+9.26%) |
Dec 05, 2008 | 9.120 | 9.774 | 8.672 | 9.740 | 0 | +0.44(+4.69%) |
Dec 04, 2008 | 9.929 | 10.77 | 9.051 | 9.303 | 31,040,492 | -0.87(-8.58%) |
Dec 03, 2008 | 9.688 | 10.22 | 9.492 | 10.18 | 27,006,382 | +0.20(+1.96%) |
Dec 02, 2008 | 9.682 | 10.02 | 9.504 | 9.981 | 22,821,078 | +0.66(+7.09%) |
Dec 01, 2008 | 10.09 | 10.11 | 9.286 | 9.321 | 20,891,138 | -1.22(-11.55%) |
Nov 28, 2008 | 10.45 | 10.62 | 10.03 | 10.54 | 7,007,089 | -0.01(-0.06%) |
Nov 26, 2008 | 9.969 | 10.60 | 9.849 | 10.54 | 23,706,814 | +0.42(+4.14%) |
Nov 25, 2008 | 10.24 | 10.30 | 9.562 | 10.12 | 20,810,960 | +0.13(+1.26%) |
Nov 24, 2008 | 9.797 | 10.25 | 9.401 | 9.998 | 23,423,574 | +0.60(+6.42%) |
Nov 21, 2008 | 8.379 | 9.476 | 8.212 | 9.395 | 31,800,672 | +1.33(+16.44%) |
Nov 20, 2008 | 9.177 | 9.194 | 8.005 | 8.069 | 29,288,038 | -1.38(-14.59%) |
Nov 19, 2008 | 10.48 | 10.48 | 9.418 | 9.447 | 22,977,302 | -1.18(-11.08%) |
Nov 18, 2008 | 10.96 | 11.09 | 9.998 | 10.62 | 26,340,704 | -0.22(-2.06%) |
Nov 17, 2008 | 10.97 | 11.33 | 10.77 | 10.85 | 20,153,914 | -0.36(-3.18%) |
Nov 14, 2008 | 10.89 | 11.90 | 10.48 | 11.20 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.13 | 11.17 | 9.590 | 11.11 | 23,659,922 | +0.99(+9.82%) |
Nov 12, 2008 | 10.63 | 10.83 | 10.09 | 10.12 | 18,105,850 | -0.86(-7.80%) |
Nov 11, 2008 | 11.14 | 11.19 | 10.52 | 10.97 | 17,088,580 | -0.36(-3.14%) |
Nov 10, 2008 | 11.46 | 11.59 | 10.94 | 11.33 | 17,105,864 | +0.28(+2.55%) |
Nov 07, 2008 | 10.83 | 11.34 | 10.62 | 11.05 | 19,765,754 | +0.33(+3.11%) |
Nov 06, 2008 | 11.72 | 11.77 | 10.56 | 10.72 | 26,884,886 | -1.17(-9.86%) |
Nov 05, 2008 | 12.28 | 12.69 | 11.86 | 11.89 | 27,574,640 | -0.73(-5.78%) |
Nov 04, 2008 | 11.86 | 12.63 | 11.49 | 12.62 | 31,314,366 | +0.96(+8.28%) |
Nov 03, 2008 | 12.18 | 12.18 | 11.32 | 11.65 | 20,699,092 | -0.17(-1.41%) |
Oct 31, 2008 | 10.85 | 12.29 | 10.65 | 11.82 | 43,552,960 | +0.78(+7.08%) |
Oct 30, 2008 | 10.62 | 11.20 | 10.12 | 11.04 | 34,637,416 | +1.02(+10.14%) |
Oct 29, 2008 | 9.958 | 10.88 | 9.487 | 10.02 | 38,497,512 | +0.37(+3.81%) |
Oct 28, 2008 | 9.757 | 9.860 | 9.010 | 9.654 | 42,002,776 | +0.98(+11.25%) |
Oct 27, 2008 | 8.924 | 9.476 | 8.677 | 8.677 | 25,779,578 | -0.49(-5.33%) |
Oct 24, 2008 | 8.407 | 9.389 | 8.379 | 9.165 | 28,111,306 | -0.64(-6.56%) |
Oct 23, 2008 | 10.50 | 10.50 | 9.085 | 9.809 | 37,904,444 | -0.48(-4.69%) |
Oct 22, 2008 | 11.03 | 11.28 | 9.837 | 10.29 | 26,601,322 | -1.26(-10.89%) |
Oct 21, 2008 | 11.28 | 12.06 | 11.16 | 11.55 | 26,624,354 | +0.00(+0.00%) |
Oct 20, 2008 | 11.12 | 11.60 | 10.77 | 11.55 | 29,528,426 | +1.14(+10.98%) |
Oct 17, 2008 | 9.872 | 11.20 | 9.665 | 10.41 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.22 | 10.60 | 9.051 | 10.12 | 40,783,248 | +0.06(+0.57%) |
Oct 15, 2008 | 12.06 | 12.23 | 9.981 | 10.06 | 29,996,548 | -2.52(-20.00%) |
Oct 14, 2008 | 12.96 | 13.67 | 12.00 | 12.58 | 29,119,000 | +0.18(+1.44%) |
Oct 13, 2008 | 11.49 | 12.52 | 9.998 | 12.40 | 35,903,804 | +1.89(+17.98%) |
Oct 10, 2008 | 9.912 | 11.66 | 9.751 | 10.51 | 53,601,188 | -0.44(-3.99%) |
Oct 09, 2008 | 13.25 | 13.31 | 10.82 | 10.95 | 31,112,706 | -1.94(-15.06%) |
Oct 08, 2008 | 12.35 | 13.27 | 11.50 | 12.89 | 40,438,512 | -0.18(-1.36%) |
Oct 07, 2008 | 14.17 | 14.54 | 12.95 | 13.06 | 31,808,670 | -0.92(-6.57%) |
Oct 06, 2008 | 13.98 | 13.98 | 12.34 | 13.98 | 37,873,308 | -0.78(-5.29%) |
Oct 03, 2008 | 15.06 | 16.25 | 14.62 | 14.76 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.86 | 16.86 | 14.83 | 14.86 | 25,866,426 | -1.95(-11.61%) |
Oct 01, 2008 | 17.11 | 17.44 | 16.48 | 16.81 | 22,681,836 | -0.59(-3.37%) |
Sep 30, 2008 | 17.66 | 17.70 | 16.96 | 17.40 | 20,014,180 | +0.18(+1.07%) |
Sep 29, 2008 | 18.96 | 19.24 | 16.19 | 17.22 | 29,392,580 | -2.41(-12.26%) |
Sep 26, 2008 | 19.70 | 20.55 | 18.89 | 19.62 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.74 | 20.77 | 19.38 | 20.51 | 21,639,312 | +0.98(+5.03%) |
Sep 24, 2008 | 18.97 | 19.57 | 18.43 | 19.53 | 19,191,706 | +0.75(+4.01%) |
Sep 23, 2008 | 18.50 | 19.38 | 18.43 | 18.77 | 22,315,312 | +0.40(+2.16%) |
Sep 22, 2008 | 19.54 | 19.80 | 18.14 | 18.38 | 21,189,174 | -1.25(-6.38%) |
Sep 19, 2008 | 19.53 | 19.76 | 18.52 | 19.63 | 0 | +1.16(+6.28%) |
Sep 18, 2008 | 17.94 | 18.75 | 17.38 | 18.47 | 28,756,866 | +0.94(+5.34%) |
Sep 17, 2008 | 18.10 | 19.35 | 17.25 | 17.53 | 32,366,086 | -0.71(-3.90%) |
Sep 16, 2008 | 17.47 | 18.49 | 16.60 | 18.24 | 35,007,012 | +0.33(+1.86%) |
Sep 15, 2008 | 19.30 | 19.36 | 17.44 | 17.91 | 37,996,904 | -2.69(-13.05%) |
Sep 12, 2008 | 19.42 | 20.80 | 19.18 | 20.60 | 0 | +1.63(+8.60%) |
Sep 11, 2008 | 17.99 | 19.04 | 17.60 | 18.97 | 36,338,536 | +1.22(+6.89%) |
Sep 10, 2008 | 17.68 | 18.18 | 16.84 | 17.75 | 29,723,326 | +0.22(+1.28%) |
Sep 09, 2008 | 19.53 | 19.53 | 17.42 | 17.52 | 37,127,720 | -2.35(-11.82%) |
Sep 08, 2008 | 19.61 | 20.01 | 18.89 | 19.87 | 25,008,500 | +0.70(+3.65%) |
Sep 05, 2008 | 19.23 | 19.52 | 18.39 | 19.17 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.35 | 20.42 | 19.24 | 19.34 | 22,914,176 | -0.63(-3.16%) |
Sep 03, 2008 | 19.09 | 20.12 | 18.83 | 19.97 | 25,150,588 | +0.99(+5.24%) |
Sep 02, 2008 | 20.62 | 20.62 | 18.82 | 18.97 | 25,491,182 | -0.99(-4.95%) |
Aug 29, 2008 | 20.38 | 20.38 | 19.88 | 19.96 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.66 | 19.61 | 20.11 | 14,042,711 | +0.00(+0.00%) |
Aug 27, 2008 | 19.46 | 20.65 | 19.41 | 20.11 | 23,104,656 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,384,045 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.88 | 19.01 | 9,897,542 | -0.32(-1.66%) |
Aug 22, 2008 | 19.72 | 19.78 | 19.09 | 19.33 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.88 | 19.38 | 19.63 | 11,337,003 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,779,390 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.26 | 18.51 | 19.19 | 14,077,522 | +0.45(+2.42%) |
Aug 18, 2008 | 19.74 | 19.81 | 18.61 | 18.74 | 14,370,577 | -0.92(-4.67%) |
Aug 15, 2008 | 19.64 | 20.00 | 19.36 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.00 | 20.01 | 19.30 | 19.49 | 15,189,220 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.17 | 19.24 | 19.98 | 20,243,156 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.37 | 19.31 | 19.40 | 17,807,360 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.51 | 19.62 | 20.02 | 18,581,990 | +0.08(+0.40%) |
Aug 08, 2008 | 19.20 | 20.07 | 18.84 | 19.94 | 23,072,042 | +1.02(+5.40%) |
Aug 07, 2008 | 19.65 | 19.93 | 18.82 | 18.92 | 20,271,630 | -0.88(-4.44%) |
Aug 06, 2008 | 18.54 | 19.87 | 18.54 | 19.80 | 30,105,022 | +1.34(+7.25%) |
Aug 05, 2008 | 17.90 | 18.75 | 17.66 | 18.46 | 27,078,586 | +0.66(+3.71%) |
Aug 04, 2008 | 18.50 | 18.75 | 17.68 | 17.80 | 19,983,072 | -1.13(-5.95%) |
Aug 01, 2008 | 19.20 | 19.20 | 18.47 | 18.92 | 14,056,358 | -0.26(-1.38%) |
Jul 31, 2008 | 19.85 | 20.03 | 19.09 | 19.19 | 19,325,176 | -1.01(-4.98%) |
Jul 30, 2008 | 19.51 | 20.25 | 19.09 | 20.19 | 27,117,860 | +1.05(+5.49%) |
Jul 29, 2008 | 19.14 | 19.15 | 17.97 | 19.14 | 30,521,000 | +0.87(+4.78%) |
Jul 28, 2008 | 18.64 | 18.68 | 18.14 | 18.27 | 18,662,792 | -0.04(-0.22%) |
Jul 25, 2008 | 18.43 | 18.66 | 18.09 | 18.31 | 15,002,168 | +0.25(+1.40%) |
Jul 24, 2008 | 19.51 | 19.52 | 17.93 | 18.06 | 24,743,992 | -1.23(-6.37%) |
Jul 23, 2008 | 20.47 | 20.54 | 19.20 | 19.28 | 24,189,860 | -0.96(-4.76%) |
Jul 22, 2008 | 20.50 | 20.77 | 19.81 | 20.25 | 23,549,386 | -0.26(-1.29%) |
Jul 21, 2008 | 19.36 | 20.85 | 19.21 | 20.51 | 25,727,740 | +1.50(+7.88%) |
Jul 18, 2008 | 19.09 | 19.55 | 18.76 | 19.01 | 19,315,948 | -0.26(-1.34%) |
Jul 17, 2008 | 18.89 | 19.41 | 18.52 | 19.27 | 30,844,990 | +0.65(+3.52%) |
Jul 16, 2008 | 18.69 | 19.32 | 18.12 | 18.62 | 32,314,618 | +0.11(+0.62%) |
Jul 15, 2008 | 18.09 | 19.26 | 17.06 | 18.50 | 41,849,492 | +0.29(+1.58%) |
Jul 14, 2008 | 18.96 | 18.96 | 18.03 | 18.22 | 16,022,350 | -0.52(-2.79%) |
Jul 11, 2008 | 18.95 | 19.20 | 17.96 | 18.74 | 27,561,998 | -0.67(-3.46%) |
Jul 10, 2008 | 19.69 | 19.73 | 18.85 | 19.41 | 25,713,394 | -0.34(-1.72%) |
Jul 09, 2008 | 21.04 | 21.22 | 19.66 | 19.75 | 22,594,318 | -1.22(-5.83%) |
Jul 08, 2008 | 21.45 | 21.45 | 20.13 | 20.97 | 24,778,386 | -0.16(-0.73%) |
Jul 07, 2008 | 21.82 | 22.24 | 20.86 | 21.13 | 25,845,048 | -0.17(-0.81%) |
Jul 04, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | +0.00(+0.00%) |
Jul 03, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | -0.48(-2.19%) |
Jul 02, 2008 | 23.15 | 23.34 | 21.68 | 21.78 | 23,412,782 | -1.41(-6.09%) |
Jul 01, 2008 | 23.11 | 23.40 | 22.63 | 23.19 | 18,781,010 | -0.46(-1.94%) |
Jun 30, 2008 | 22.91 | 23.74 | 22.80 | 23.65 | 21,267,932 | +0.70(+3.05%) |
Jun 27, 2008 | 23.66 | 23.66 | 22.51 | 22.95 | 33,267,690 | -0.74(-3.13%) |
Jun 26, 2008 | 24.69 | 24.87 | 23.57 | 23.69 | 22,415,150 | -1.43(-5.69%) |
Jun 25, 2008 | 24.75 | 25.47 | 24.52 | 25.12 | 23,288,314 | +0.33(+1.34%) |
Jun 24, 2008 | 25.04 | 25.21 | 24.15 | 24.79 | 20,701,076 | -0.16(-0.64%) |
Jun 23, 2008 | 24.73 | 25.22 | 24.41 | 24.95 | 16,546,156 | +0.53(+2.19%) |
Jun 20, 2008 | 25.18 | 25.19 | 24.26 | 24.41 | 20,238,912 | -0.95(-3.76%) |
Jun 19, 2008 | 25.41 | 25.49 | 24.89 | 25.37 | 21,741,830 | +0.06(+0.25%) |
Jun 18, 2008 | 25.61 | 25.99 | 24.89 | 25.30 | 16,813,884 | -0.55(-2.13%) |
Jun 17, 2008 | 25.62 | 26.09 | 25.47 | 25.85 | 14,741,623 | +0.52(+2.04%) |
Jun 16, 2008 | 25.76 | 25.76 | 25.07 | 25.34 | 15,142,108 | -0.41(-1.61%) |
Jun 13, 2008 | 25.62 | 26.01 | 25.34 | 25.75 | 12,623,591 | +0.24(+0.95%) |
Jun 12, 2008 | 25.73 | 26.37 | 25.38 | 25.51 | 17,395,158 | -0.15(-0.58%) |
Jun 11, 2008 | 25.65 | 25.87 | 24.73 | 25.66 | 21,389,948 | +0.05(+0.18%) |
Jun 10, 2008 | 26.09 | 26.23 | 25.38 | 25.61 | 21,476,032 | -0.43(-1.65%) |
Jun 09, 2008 | 26.87 | 26.90 | 25.60 | 26.04 | 23,422,254 | -0.56(-2.12%) |
Jun 06, 2008 | 28.31 | 28.33 | 26.53 | 26.61 | 35,159,628 | -1.90(-6.67%) |
Jun 05, 2008 | 28.56 | 28.62 | 27.76 | 28.51 | 19,924,456 | +0.15(+0.53%) |
Jun 04, 2008 | 30.16 | 30.36 | 28.17 | 28.36 | 29,822,078 | -1.57(-5.24%) |
Jun 03, 2008 | 30.25 | 30.98 | 29.74 | 29.93 | 24,403,564 | -0.44(-1.46%) |
Jun 02, 2008 | 29.24 | 30.42 | 29.20 | 30.37 | 26,259,234 | +1.17(+4.01%) |
May 30, 2008 | 28.25 | 29.40 | 28.01 | 29.20 | 24,955,228 | +1.26(+4.52%) |
May 29, 2008 | 28.47 | 28.48 | 27.82 | 27.93 | 14,502,147 | -0.53(-1.86%) |
May 28, 2008 | 27.62 | 28.48 | 27.57 | 28.46 | 22,824,474 | +1.20(+4.40%) |
May 27, 2008 | 28.00 | 28.00 | 26.91 | 27.26 | 19,879,282 | -0.65(-2.35%) |
May 26, 2008 | 28.71 | 28.85 | 27.69 | 27.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.71 | 28.85 | 27.69 | 27.92 | 11,989,782 | -0.69(-2.41%) |
May 22, 2008 | 28.43 | 29.23 | 28.38 | 28.60 | 18,265,822 | +0.18(+0.63%) |
May 21, 2008 | 28.80 | 29.16 | 28.36 | 28.43 | 21,426,700 | -0.36(-1.24%) |
May 20, 2008 | 28.49 | 28.86 | 28.02 | 28.78 | 15,718,322 | +0.25(+0.87%) |
May 19, 2008 | 27.85 | 28.91 | 27.85 | 28.54 | 21,222,418 | +0.72(+2.60%) |
May 16, 2008 | 27.31 | 28.05 | 27.26 | 27.81 | 17,887,648 | +0.45(+1.66%) |
May 15, 2008 | 27.43 | 27.54 | 26.81 | 27.36 | 16,472,303 | +0.12(+0.44%) |
May 14, 2008 | 27.09 | 27.90 | 26.99 | 27.24 | 19,197,624 | +0.17(+0.62%) |
May 13, 2008 | 27.02 | 27.27 | 26.68 | 27.07 | 18,024,036 | +0.06(+0.23%) |
May 12, 2008 | 25.88 | 27.13 | 25.85 | 27.01 | 22,720,414 | +1.42(+5.54%) |
May 09, 2008 | 26.30 | 26.50 | 25.58 | 25.59 | 25,698,744 | -0.98(-3.70%) |
May 08, 2008 | 27.51 | 27.63 | 26.38 | 26.57 | 23,486,130 | -0.77(-2.81%) |
May 07, 2008 | 27.49 | 28.08 | 27.29 | 27.34 | 18,813,446 | -0.11(-0.40%) |
May 06, 2008 | 28.04 | 28.11 | 27.11 | 27.45 | 22,139,200 | -0.84(-2.98%) |
May 05, 2008 | 28.45 | 28.64 | 28.00 | 28.29 | 10,854,831 | -0.06(-0.22%) |
May 02, 2008 | 28.57 | 28.63 | 27.98 | 28.36 | 12,639,928 | -0.21(-0.74%) |
May 01, 2008 | 27.92 | 28.73 | 27.22 | 28.57 | 24,138,732 | +0.52(+1.84%) |
Apr 30, 2008 | 29.36 | 29.36 | 27.74 | 28.05 | 27,894,990 | -1.52(-5.13%) |
Apr 29, 2008 | 30.64 | 30.64 | 29.23 | 29.57 | 18,086,094 | -0.83(-2.72%) |
Apr 28, 2008 | 29.73 | 30.48 | 29.46 | 30.40 | 17,489,060 | +0.62(+2.08%) |
Apr 25, 2008 | 29.71 | 29.89 | 29.20 | 29.78 | 10,993,725 | +0.27(+0.91%) |
Apr 24, 2008 | 29.98 | 30.34 | 28.75 | 29.51 | 16,148,181 | -0.37(-1.23%) |
Apr 23, 2008 | 30.44 | 31.14 | 29.70 | 29.87 | 16,166,261 | -0.44(-1.46%) |
Apr 22, 2008 | 30.90 | 31.59 | 30.20 | 30.32 | 15,827,116 | -0.41(-1.33%) |
Apr 21, 2008 | 30.15 | 30.97 | 30.11 | 30.72 | 11,153,823 | +0.55(+1.81%) |
Apr 18, 2008 | 30.55 | 31.01 | 29.95 | 30.18 | 15,561,537 | -0.25(-0.83%) |
Apr 17, 2008 | 29.67 | 30.98 | 29.46 | 30.43 | 22,139,528 | +0.75(+2.53%) |
Apr 16, 2008 | 28.20 | 29.75 | 28.02 | 29.68 | 24,427,042 | +1.79(+6.42%) |
Apr 15, 2008 | 27.93 | 28.00 | 27.34 | 27.89 | 12,216,433 | +0.32(+1.17%) |
Apr 14, 2008 | 27.85 | 28.18 | 27.34 | 27.57 | 14,335,223 | +0.17(+0.63%) |
Apr 11, 2008 | 27.91 | 28.19 | 27.32 | 27.39 | 9,969,401 | -0.82(-2.89%) |
Apr 10, 2008 | 28.03 | 28.33 | 27.53 | 28.21 | 14,798,996 | +0.07(+0.25%) |
Apr 09, 2008 | 28.85 | 29.07 | 28.00 | 28.14 | 14,459,168 | -0.53(-1.86%) |
Apr 08, 2008 | 28.43 | 28.98 | 28.32 | 28.67 | 8,527,876 | +0.17(+0.60%) |
Apr 07, 2008 | 29.34 | 29.38 | 28.42 | 28.50 | 13,141,871 | -0.56(-1.94%) |
Apr 04, 2008 | 29.75 | 29.93 | 28.57 | 29.06 | 15,741,396 | -0.57(-1.92%) |
Apr 03, 2008 | 29.71 | 30.41 | 29.47 | 29.63 | 11,664,297 | -0.21(-0.71%) |
Apr 02, 2008 | 29.86 | 30.55 | 29.45 | 29.85 | 18,554,750 | +0.03(+0.12%) |
Apr 01, 2008 | 28.29 | 29.81 | 28.29 | 29.81 | 19,068,044 | +1.61(+5.70%) |
Mar 31, 2008 | 28.28 | 28.52 | 27.65 | 28.20 | 13,011,952 | +0.09(+0.33%) |
Mar 28, 2008 | 28.19 | 28.76 | 27.86 | 28.11 | 12,695,793 | +0.28(+0.99%) |
Mar 27, 2008 | 28.89 | 29.15 | 27.82 | 27.84 | 24,961,068 | -0.28(-1.00%) |
Mar 26, 2008 | 27.73 | 28.73 | 27.53 | 28.12 | 23,766,138 | +0.49(+1.79%) |
Mar 25, 2008 | 28.00 | 29.26 | 27.35 | 27.62 | 33,848,236 | -1.14(-3.95%) |
Mar 24, 2008 | 28.54 | 29.69 | 28.54 | 28.76 | 14,435,206 | +0.33(+1.15%) |
Mar 21, 2008 | 28.12 | 29.02 | 27.65 | 28.43 | 28,022,478 | -0.00(-0.00%) |
Mar 20, 2008 | 28.12 | 29.02 | 27.65 | 28.43 | 28,014,120 | +0.27(+0.97%) |
Mar 19, 2008 | 28.83 | 30.10 | 28.08 | 28.16 | 32,391,856 | -0.59(-2.05%) |
Mar 18, 2008 | 27.43 | 28.92 | 27.43 | 28.75 | 28,930,116 | +1.94(+7.22%) |
Mar 17, 2008 | 27.49 | 27.84 | 25.81 | 26.81 | 26,273,942 | -1.39(-4.92%) |
Mar 14, 2008 | 29.29 | 29.41 | 27.61 | 28.20 | 23,592,890 | -1.10(-3.77%) |
Mar 13, 2008 | 28.71 | 29.48 | 28.43 | 29.31 | 15,628,449 | +0.22(+0.75%) |
Mar 12, 2008 | 30.57 | 30.72 | 28.92 | 29.09 | 20,226,842 | -1.81(-5.86%) |
Mar 11, 2008 | 30.42 | 30.93 | 29.79 | 30.90 | 13,181,601 | +1.18(+3.96%) |
Mar 10, 2008 | 30.39 | 30.74 | 29.62 | 29.72 | 13,328,251 | -0.44(-1.45%) |
Mar 07, 2008 | 30.26 | 31.28 | 29.67 | 30.16 | 15,963,452 | -0.58(-1.89%) |
Mar 06, 2008 | 32.04 | 32.16 | 30.67 | 30.74 | 14,085,945 | -1.56(-4.82%) |
Mar 05, 2008 | 32.55 | 32.99 | 31.14 | 32.29 | 18,698,590 | -0.25(-0.77%) |
Mar 04, 2008 | 32.96 | 33.40 | 31.90 | 32.54 | 13,493,669 | -0.70(-2.11%) |
Mar 03, 2008 | 33.07 | 33.74 | 32.66 | 33.24 | 11,755,589 | +0.07(+0.21%) |
Feb 29, 2008 | 33.59 | 33.83 | 32.94 | 33.18 | 13,087,769 | -0.29(-0.86%) |
Feb 28, 2008 | 34.99 | 34.99 | 32.92 | 33.46 | 18,847,876 | -1.46(-4.18%) |
Feb 27, 2008 | 35.66 | 35.88 | 34.77 | 34.92 | 10,057,831 | -0.89(-2.49%) |
Feb 26, 2008 | 34.98 | 36.16 | 34.90 | 35.81 | 11,478,614 | +0.74(+2.10%) |
Feb 25, 2008 | 34.43 | 35.30 | 33.83 | 35.08 | 10,664,496 | +0.66(+1.92%) |
Feb 22, 2008 | 34.54 | 34.57 | 33.45 | 34.42 | 9,458,693 | +0.05(+0.15%) |
Feb 21, 2008 | 35.34 | 35.50 | 34.14 | 34.36 | 11,547,207 | -0.92(-2.60%) |
Feb 20, 2008 | 34.78 | 35.54 | 34.60 | 35.28 | 12,954,847 | +0.45(+1.29%) |
Feb 19, 2008 | 34.45 | 35.11 | 34.21 | 34.84 | 12,802,747 | +1.32(+3.92%) |
Feb 18, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 13,615,344 | -0.22(-0.66%) |
Feb 14, 2008 | 34.19 | 34.46 | 33.60 | 33.74 | 8,483,547 | -0.25(-0.74%) |
Feb 13, 2008 | 33.70 | 34.24 | 33.08 | 34.00 | 12,398,432 | +0.87(+2.62%) |
Feb 12, 2008 | 33.97 | 34.82 | 32.52 | 33.13 | 16,003,502 | -0.71(-2.09%) |
Feb 11, 2008 | 33.82 | 33.99 | 32.95 | 33.84 | 11,631,259 | +0.02(+0.05%) |
Feb 08, 2008 | 32.69 | 34.00 | 32.69 | 33.82 | 11,451,331 | +1.01(+3.08%) |
Feb 07, 2008 | 32.16 | 33.23 | 31.68 | 32.81 | 13,039,141 | +0.37(+1.15%) |
Feb 06, 2008 | 33.15 | 33.30 | 32.29 | 32.44 | 13,959,914 | -0.42(-1.29%) |
Feb 05, 2008 | 33.88 | 34.22 | 32.73 | 32.86 | 12,544,548 | -1.64(-4.76%) |
Feb 04, 2008 | 34.58 | 34.96 | 34.33 | 34.50 | 7,798,943 | -0.05(-0.15%) |