Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.23 | 12.54 | 11.89 | 12.34 | 14,502,278 | +0.05(+0.42%) |
Dec 30, 2008 | 11.88 | 12.30 | 11.62 | 12.29 | 10,394,235 | +0.41(+3.46%) |
Dec 29, 2008 | 11.98 | 12.28 | 11.63 | 11.88 | 11,086,935 | +0.11(+0.92%) |
Dec 26, 2008 | 11.81 | 11.86 | 11.53 | 11.77 | 5,501,480 | +0.09(+0.73%) |
Dec 24, 2008 | 11.46 | 11.75 | 11.26 | 11.69 | 5,371,802 | +0.05(+0.44%) |
Dec 23, 2008 | 11.74 | 12.22 | 11.44 | 11.63 | 15,178,309 | -0.13(-1.11%) |
Dec 22, 2008 | 12.95 | 12.95 | 11.48 | 11.77 | 20,507,132 | -1.19(-9.20%) |
Dec 19, 2008 | 12.89 | 13.05 | 12.36 | 12.96 | 28,449,504 | +0.39(+3.09%) |
Dec 18, 2008 | 12.90 | 13.40 | 12.36 | 12.57 | 28,528,046 | -0.18(-1.39%) |
Dec 17, 2008 | 11.91 | 13.01 | 11.74 | 12.75 | 29,254,034 | +0.87(+7.30%) |
Dec 16, 2008 | 11.29 | 11.94 | 11.05 | 11.88 | 22,019,182 | +0.86(+7.76%) |
Dec 15, 2008 | 11.35 | 11.49 | 10.82 | 11.02 | 16,819,108 | +0.09(+0.83%) |
Dec 12, 2008 | 10.55 | 11.09 | 10.27 | 10.93 | 0 | -0.19(-1.74%) |
Dec 11, 2008 | 11.34 | 11.74 | 10.91 | 11.13 | 19,954,314 | -0.06(-0.51%) |
Dec 10, 2008 | 11.12 | 11.55 | 10.79 | 11.18 | 19,309,456 | +0.47(+4.36%) |
Dec 09, 2008 | 10.45 | 11.17 | 10.41 | 10.72 | 20,441,578 | +0.15(+1.40%) |
Dec 08, 2008 | 10.02 | 10.77 | 9.981 | 10.57 | 26,481,002 | +0.90(+9.26%) |
Dec 05, 2008 | 9.057 | 9.707 | 8.612 | 9.673 | 0 | +0.43(+4.69%) |
Dec 04, 2008 | 9.861 | 10.69 | 8.988 | 9.239 | 31,255,296 | -0.87(-8.58%) |
Dec 03, 2008 | 9.621 | 10.15 | 9.427 | 10.11 | 27,193,270 | +0.19(+1.96%) |
Dec 02, 2008 | 9.616 | 9.947 | 9.439 | 9.912 | 22,979,004 | +0.66(+7.09%) |
Dec 01, 2008 | 10.02 | 10.04 | 9.222 | 9.256 | 21,035,708 | -1.21(-11.55%) |
Nov 28, 2008 | 10.38 | 10.55 | 9.958 | 10.47 | 7,055,579 | -0.01(-0.05%) |
Nov 26, 2008 | 9.901 | 10.52 | 9.781 | 10.47 | 23,870,870 | +0.42(+4.14%) |
Nov 25, 2008 | 10.17 | 10.23 | 9.496 | 10.05 | 20,954,974 | +0.13(+1.26%) |
Nov 24, 2008 | 9.730 | 10.18 | 9.336 | 9.929 | 23,585,668 | +0.60(+6.42%) |
Nov 21, 2008 | 8.321 | 9.410 | 8.156 | 9.331 | 32,020,738 | +1.32(+16.44%) |
Nov 20, 2008 | 9.114 | 9.131 | 7.950 | 8.013 | 29,490,716 | -1.37(-14.59%) |
Nov 19, 2008 | 10.41 | 10.41 | 9.353 | 9.382 | 23,136,310 | -1.17(-11.08%) |
Nov 18, 2008 | 10.89 | 11.01 | 9.929 | 10.55 | 26,522,986 | -0.22(-2.07%) |
Nov 17, 2008 | 10.89 | 11.25 | 10.69 | 10.77 | 20,293,382 | -0.35(-3.18%) |
Nov 14, 2008 | 10.81 | 11.82 | 10.41 | 11.13 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.06 | 11.09 | 9.525 | 11.04 | 23,823,652 | +0.99(+9.82%) |
Nov 12, 2008 | 10.56 | 10.75 | 10.02 | 10.05 | 18,231,146 | -0.85(-7.80%) |
Nov 11, 2008 | 11.06 | 11.12 | 10.45 | 10.90 | 17,206,836 | -0.35(-3.14%) |
Nov 10, 2008 | 11.38 | 11.51 | 10.86 | 11.25 | 17,224,240 | +0.28(+2.55%) |
Nov 07, 2008 | 10.75 | 11.26 | 10.55 | 10.97 | 19,902,536 | +0.33(+3.11%) |
Nov 06, 2008 | 11.64 | 11.69 | 10.49 | 10.64 | 27,070,934 | -1.16(-9.86%) |
Nov 05, 2008 | 12.19 | 12.60 | 11.78 | 11.81 | 27,765,462 | -0.72(-5.78%) |
Nov 04, 2008 | 11.78 | 12.55 | 11.41 | 12.53 | 31,531,066 | +0.96(+8.28%) |
Nov 03, 2008 | 12.10 | 12.10 | 11.24 | 11.57 | 20,842,334 | -0.17(-1.41%) |
Oct 31, 2008 | 10.77 | 12.21 | 10.58 | 11.74 | 43,854,352 | +0.78(+7.08%) |
Oct 30, 2008 | 10.55 | 11.12 | 10.05 | 10.96 | 34,877,112 | +1.01(+10.14%) |
Oct 29, 2008 | 9.890 | 10.80 | 9.422 | 9.952 | 38,763,920 | +0.37(+3.81%) |
Oct 28, 2008 | 9.690 | 9.793 | 8.948 | 9.587 | 42,293,444 | +0.97(+11.25%) |
Oct 27, 2008 | 8.863 | 9.410 | 8.618 | 8.618 | 25,957,976 | -0.48(-5.33%) |
Oct 24, 2008 | 8.350 | 9.325 | 8.321 | 9.102 | 28,305,840 | -0.64(-6.56%) |
Oct 23, 2008 | 10.43 | 10.43 | 9.023 | 9.741 | 38,166,748 | -0.48(-4.69%) |
Oct 22, 2008 | 10.95 | 11.21 | 9.770 | 10.22 | 26,785,408 | -1.25(-10.89%) |
Oct 21, 2008 | 11.20 | 11.98 | 11.08 | 11.47 | 26,808,598 | +0.00(+0.00%) |
Oct 20, 2008 | 11.04 | 11.52 | 10.69 | 11.47 | 29,732,768 | +1.13(+10.98%) |
Oct 17, 2008 | 9.804 | 11.12 | 9.599 | 10.33 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.15 | 10.53 | 8.988 | 10.05 | 41,065,476 | +0.06(+0.57%) |
Oct 15, 2008 | 11.98 | 12.15 | 9.912 | 9.992 | 30,204,128 | -2.50(-20.00%) |
Oct 14, 2008 | 12.87 | 13.57 | 11.92 | 12.49 | 29,320,508 | +0.18(+1.44%) |
Oct 13, 2008 | 11.41 | 12.43 | 9.929 | 12.31 | 36,152,264 | +1.88(+17.98%) |
Oct 10, 2008 | 9.844 | 11.58 | 9.684 | 10.44 | 53,972,116 | -0.43(-3.99%) |
Oct 09, 2008 | 13.16 | 13.21 | 10.74 | 10.87 | 31,328,012 | -1.93(-15.06%) |
Oct 08, 2008 | 12.27 | 13.18 | 11.42 | 12.80 | 40,718,352 | -0.18(-1.36%) |
Oct 07, 2008 | 14.08 | 14.44 | 12.86 | 12.97 | 32,028,790 | -0.91(-6.57%) |
Oct 06, 2008 | 13.89 | 13.89 | 12.26 | 13.89 | 38,135,400 | -0.78(-5.29%) |
Oct 03, 2008 | 14.96 | 16.13 | 14.52 | 14.66 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.74 | 16.74 | 14.73 | 14.76 | 26,045,426 | -1.94(-11.61%) |
Oct 01, 2008 | 16.99 | 17.32 | 16.36 | 16.70 | 22,838,798 | -0.58(-3.37%) |
Sep 30, 2008 | 17.54 | 17.58 | 16.85 | 17.28 | 20,152,682 | +0.18(+1.07%) |
Sep 29, 2008 | 18.83 | 19.11 | 16.08 | 17.10 | 29,595,980 | -2.39(-12.26%) |
Sep 26, 2008 | 19.57 | 20.41 | 18.76 | 19.49 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.61 | 20.62 | 19.25 | 20.37 | 21,789,060 | +0.98(+5.03%) |
Sep 24, 2008 | 18.84 | 19.44 | 18.31 | 19.39 | 19,324,516 | +0.75(+4.01%) |
Sep 23, 2008 | 18.37 | 19.25 | 18.30 | 18.64 | 22,469,738 | +0.39(+2.16%) |
Sep 22, 2008 | 19.41 | 19.66 | 18.01 | 18.25 | 21,335,806 | -1.24(-6.38%) |
Sep 19, 2008 | 19.39 | 19.63 | 18.39 | 19.49 | 0 | +1.15(+6.28%) |
Sep 18, 2008 | 17.82 | 18.62 | 17.26 | 18.34 | 28,955,868 | +0.93(+5.34%) |
Sep 17, 2008 | 17.97 | 19.22 | 17.13 | 17.41 | 32,590,064 | -0.71(-3.90%) |
Sep 16, 2008 | 17.35 | 18.36 | 16.49 | 18.12 | 35,249,268 | +0.33(+1.86%) |
Sep 15, 2008 | 19.16 | 19.23 | 17.32 | 17.79 | 38,259,848 | -2.67(-13.05%) |
Sep 12, 2008 | 19.29 | 20.66 | 19.05 | 20.46 | 0 | +1.62(+8.60%) |
Sep 11, 2008 | 17.87 | 18.91 | 17.48 | 18.84 | 36,590,004 | +1.21(+6.89%) |
Sep 10, 2008 | 17.55 | 18.06 | 16.72 | 17.62 | 29,929,014 | +0.22(+1.28%) |
Sep 09, 2008 | 19.40 | 19.40 | 17.30 | 17.40 | 37,384,648 | -2.33(-11.82%) |
Sep 08, 2008 | 19.48 | 19.87 | 18.76 | 19.73 | 25,181,564 | +0.70(+3.65%) |
Sep 05, 2008 | 19.10 | 19.39 | 18.27 | 19.04 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.21 | 20.28 | 19.11 | 19.20 | 23,072,746 | -0.63(-3.16%) |
Sep 03, 2008 | 18.96 | 19.98 | 18.70 | 19.83 | 25,324,634 | +0.99(+5.24%) |
Sep 02, 2008 | 20.47 | 20.47 | 18.69 | 18.84 | 25,667,586 | -0.98(-4.95%) |
Aug 29, 2008 | 20.24 | 20.24 | 19.74 | 19.82 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.25 | 20.52 | 19.48 | 19.97 | 14,139,889 | +0.00(+0.00%) |
Aug 27, 2008 | 19.33 | 20.50 | 19.28 | 19.97 | 23,264,544 | +0.81(+4.23%) |
Aug 26, 2008 | 19.04 | 19.43 | 18.91 | 19.16 | 12,469,745 | +0.29(+1.51%) |
Aug 25, 2008 | 19.13 | 19.59 | 18.75 | 18.88 | 9,966,035 | -0.32(-1.66%) |
Aug 22, 2008 | 19.59 | 19.65 | 18.96 | 19.20 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.51 | 19.74 | 19.24 | 19.49 | 11,415,457 | -0.39(-1.98%) |
Aug 20, 2008 | 18.91 | 20.05 | 18.71 | 19.89 | 19,916,266 | +0.83(+4.34%) |
Aug 19, 2008 | 18.53 | 19.13 | 18.39 | 19.06 | 14,174,941 | +0.45(+2.42%) |
Aug 18, 2008 | 19.61 | 19.67 | 18.48 | 18.61 | 14,470,023 | -0.91(-4.67%) |
Aug 15, 2008 | 19.51 | 19.86 | 19.23 | 19.52 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 19.86 | 19.88 | 19.16 | 19.35 | 15,294,331 | -0.49(-2.47%) |
Aug 13, 2008 | 19.32 | 20.04 | 19.11 | 19.84 | 20,383,242 | +0.58(+2.99%) |
Aug 12, 2008 | 20.09 | 20.23 | 19.18 | 19.27 | 17,930,588 | -0.62(-3.10%) |
Aug 11, 2008 | 19.94 | 20.37 | 19.48 | 19.88 | 18,710,580 | +0.08(+0.40%) |
Aug 08, 2008 | 19.07 | 19.93 | 18.71 | 19.80 | 23,231,704 | +1.02(+5.40%) |
Aug 07, 2008 | 19.52 | 19.79 | 18.69 | 18.79 | 20,411,914 | -0.87(-4.44%) |
Aug 06, 2008 | 18.42 | 19.73 | 18.42 | 19.66 | 30,313,352 | +1.33(+7.25%) |
Aug 05, 2008 | 17.78 | 18.62 | 17.54 | 18.33 | 27,265,974 | +0.66(+3.71%) |
Aug 04, 2008 | 18.38 | 18.62 | 17.55 | 17.67 | 20,121,358 | -1.12(-5.95%) |
Aug 01, 2008 | 19.07 | 19.07 | 18.34 | 18.79 | 14,153,630 | -0.26(-1.38%) |
Jul 31, 2008 | 19.72 | 19.89 | 18.96 | 19.05 | 19,458,910 | -1.00(-4.98%) |
Jul 30, 2008 | 19.37 | 20.12 | 18.96 | 20.05 | 27,305,520 | +1.04(+5.49%) |
Jul 29, 2008 | 19.01 | 19.02 | 17.85 | 19.01 | 30,732,210 | +0.87(+4.78%) |
Jul 28, 2008 | 18.51 | 18.55 | 18.02 | 18.14 | 18,791,942 | -0.04(-0.22%) |
Jul 25, 2008 | 18.31 | 18.53 | 17.97 | 18.18 | 15,105,985 | +0.25(+1.40%) |
Jul 24, 2008 | 19.38 | 19.39 | 17.81 | 17.93 | 24,915,226 | -1.22(-6.37%) |
Jul 23, 2008 | 20.33 | 20.40 | 19.07 | 19.15 | 24,357,256 | -0.96(-4.76%) |
Jul 22, 2008 | 20.36 | 20.63 | 19.67 | 20.11 | 23,712,352 | -0.26(-1.29%) |
Jul 21, 2008 | 19.23 | 20.70 | 19.08 | 20.37 | 25,905,780 | +1.49(+7.88%) |
Jul 18, 2008 | 18.96 | 19.42 | 18.63 | 18.88 | 19,449,618 | -0.26(-1.34%) |
Jul 17, 2008 | 18.76 | 19.28 | 18.39 | 19.14 | 31,058,442 | +0.65(+3.52%) |
Jul 16, 2008 | 18.56 | 19.19 | 18.00 | 18.49 | 32,538,240 | +0.11(+0.62%) |
Jul 15, 2008 | 17.97 | 19.13 | 16.94 | 18.38 | 42,139,096 | +0.29(+1.58%) |
Jul 14, 2008 | 18.83 | 18.83 | 17.91 | 18.09 | 16,133,228 | -0.52(-2.79%) |
Jul 11, 2008 | 18.82 | 19.07 | 17.84 | 18.61 | 27,752,732 | -0.67(-3.46%) |
Jul 10, 2008 | 19.56 | 19.59 | 18.72 | 19.28 | 25,891,334 | -0.34(-1.72%) |
Jul 09, 2008 | 20.89 | 21.07 | 19.52 | 19.61 | 22,750,674 | -1.21(-5.83%) |
Jul 08, 2008 | 21.30 | 21.30 | 19.99 | 20.83 | 24,949,856 | -0.15(-0.73%) |
Jul 07, 2008 | 21.67 | 22.08 | 20.71 | 20.98 | 26,023,900 | -0.17(-0.81%) |
Jul 04, 2008 | 21.68 | 21.78 | 20.85 | 21.15 | 16,651,791 | +0.00(+0.00%) |
Jul 03, 2008 | 21.68 | 21.78 | 20.85 | 21.15 | 16,651,791 | -0.47(-2.19%) |
Jul 02, 2008 | 23.00 | 23.18 | 21.54 | 21.63 | 23,574,802 | -1.40(-6.09%) |
Jul 01, 2008 | 22.95 | 23.24 | 22.47 | 23.03 | 18,910,978 | -0.46(-1.94%) |
Jun 30, 2008 | 22.75 | 23.58 | 22.65 | 23.49 | 21,415,108 | +0.70(+3.05%) |
Jun 27, 2008 | 23.50 | 23.50 | 22.36 | 22.79 | 33,497,906 | -0.74(-3.13%) |
Jun 26, 2008 | 24.52 | 24.70 | 23.41 | 23.53 | 22,570,266 | -1.42(-5.69%) |
Jun 25, 2008 | 24.58 | 25.29 | 24.35 | 24.95 | 23,449,472 | +0.33(+1.34%) |
Jun 24, 2008 | 24.87 | 25.03 | 23.99 | 24.62 | 20,844,330 | -0.16(-0.64%) |
Jun 23, 2008 | 24.56 | 25.05 | 24.24 | 24.78 | 16,660,657 | +0.53(+2.19%) |
Jun 20, 2008 | 25.01 | 25.02 | 24.10 | 24.24 | 20,378,968 | -0.95(-3.76%) |
Jun 19, 2008 | 25.24 | 25.32 | 24.72 | 25.19 | 21,892,288 | +0.06(+0.25%) |
Jun 18, 2008 | 25.44 | 25.81 | 24.72 | 25.13 | 16,930,240 | -0.55(-2.13%) |
Jun 17, 2008 | 25.45 | 25.91 | 25.29 | 25.68 | 14,843,637 | +0.51(+2.04%) |
Jun 16, 2008 | 25.58 | 25.58 | 24.90 | 25.16 | 15,246,894 | -0.41(-1.61%) |
Jun 13, 2008 | 25.44 | 25.83 | 25.17 | 25.57 | 12,710,948 | +0.24(+0.95%) |
Jun 12, 2008 | 25.55 | 26.19 | 25.21 | 25.33 | 17,515,536 | -0.15(-0.58%) |
Jun 11, 2008 | 25.47 | 25.69 | 24.56 | 25.48 | 21,537,968 | +0.05(+0.18%) |
Jun 10, 2008 | 25.91 | 26.05 | 25.21 | 25.44 | 21,624,650 | -0.43(-1.65%) |
Jun 09, 2008 | 26.69 | 26.72 | 25.42 | 25.86 | 23,584,340 | -0.56(-2.12%) |
Jun 06, 2008 | 28.12 | 28.13 | 26.35 | 26.42 | 35,402,940 | -1.89(-6.67%) |
Jun 05, 2008 | 28.37 | 28.43 | 27.57 | 28.31 | 20,062,336 | +0.15(+0.53%) |
Jun 04, 2008 | 29.95 | 30.15 | 27.97 | 28.16 | 30,028,452 | -1.56(-5.24%) |
Jun 03, 2008 | 30.05 | 30.76 | 29.53 | 29.72 | 24,572,440 | -0.44(-1.46%) |
Jun 02, 2008 | 29.04 | 30.21 | 29.00 | 30.16 | 26,440,952 | +1.16(+4.01%) |
May 30, 2008 | 28.06 | 29.20 | 27.82 | 29.00 | 25,127,922 | +1.25(+4.52%) |
May 29, 2008 | 28.27 | 28.29 | 27.63 | 27.74 | 14,602,504 | -0.52(-1.86%) |
May 28, 2008 | 27.43 | 28.29 | 27.38 | 28.27 | 22,982,424 | +1.19(+4.40%) |
May 27, 2008 | 27.80 | 27.80 | 26.73 | 27.07 | 20,016,848 | -0.65(-2.35%) |
May 26, 2008 | 28.51 | 28.65 | 27.50 | 27.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.51 | 28.65 | 27.50 | 27.72 | 12,072,753 | -0.68(-2.41%) |
May 22, 2008 | 28.23 | 29.02 | 28.18 | 28.41 | 18,392,224 | +0.18(+0.63%) |
May 21, 2008 | 28.60 | 28.96 | 28.16 | 28.23 | 21,574,976 | -0.35(-1.24%) |
May 20, 2008 | 28.29 | 28.66 | 27.83 | 28.59 | 15,827,095 | +0.25(+0.87%) |
May 19, 2008 | 27.66 | 28.72 | 27.66 | 28.34 | 21,369,282 | +0.72(+2.60%) |
May 16, 2008 | 27.12 | 27.86 | 27.07 | 27.62 | 18,011,434 | +0.45(+1.66%) |
May 15, 2008 | 27.24 | 27.35 | 26.62 | 27.17 | 16,586,294 | +0.12(+0.44%) |
May 14, 2008 | 26.90 | 27.71 | 26.81 | 27.05 | 19,330,474 | +0.17(+0.62%) |
May 13, 2008 | 26.83 | 27.08 | 26.50 | 26.89 | 18,148,766 | +0.06(+0.23%) |
May 12, 2008 | 25.70 | 26.94 | 25.67 | 26.82 | 22,877,642 | +1.41(+5.54%) |
May 09, 2008 | 26.12 | 26.32 | 25.41 | 25.41 | 25,876,584 | -0.98(-3.70%) |
May 08, 2008 | 27.32 | 27.44 | 26.20 | 26.39 | 23,648,656 | -0.76(-2.81%) |
May 07, 2008 | 27.30 | 27.89 | 27.10 | 27.15 | 18,943,638 | -0.11(-0.40%) |
May 06, 2008 | 27.84 | 27.92 | 26.92 | 27.26 | 22,292,408 | -0.84(-2.98%) |
May 05, 2008 | 28.25 | 28.45 | 27.80 | 28.10 | 10,929,948 | -0.06(-0.22%) |
May 02, 2008 | 28.37 | 28.44 | 27.79 | 28.16 | 12,727,399 | -0.21(-0.74%) |
May 01, 2008 | 27.72 | 28.53 | 27.03 | 28.37 | 24,305,776 | +0.51(+1.84%) |
Apr 30, 2008 | 29.16 | 29.16 | 27.55 | 27.86 | 28,088,028 | -1.51(-5.13%) |
Apr 29, 2008 | 30.43 | 30.43 | 29.03 | 29.37 | 18,211,252 | -0.82(-2.72%) |
Apr 28, 2008 | 29.53 | 30.27 | 29.26 | 30.19 | 17,610,088 | +0.62(+2.08%) |
Apr 25, 2008 | 29.51 | 29.68 | 29.00 | 29.57 | 11,069,803 | +0.27(+0.91%) |
Apr 24, 2008 | 29.77 | 30.14 | 28.55 | 29.30 | 16,259,929 | -0.37(-1.23%) |
Apr 23, 2008 | 30.23 | 30.93 | 29.50 | 29.67 | 16,278,134 | -0.44(-1.46%) |
Apr 22, 2008 | 30.69 | 31.37 | 29.99 | 30.11 | 15,936,642 | -0.40(-1.33%) |
Apr 21, 2008 | 29.94 | 30.76 | 29.90 | 30.51 | 11,231,010 | +0.54(+1.81%) |
Apr 18, 2008 | 30.34 | 30.80 | 29.74 | 29.97 | 15,669,226 | -0.25(-0.83%) |
Apr 17, 2008 | 29.47 | 30.77 | 29.26 | 30.22 | 22,292,736 | +0.75(+2.54%) |
Apr 16, 2008 | 28.00 | 29.54 | 27.83 | 29.47 | 24,596,080 | +1.78(+6.42%) |
Apr 15, 2008 | 27.74 | 27.81 | 27.15 | 27.70 | 12,300,973 | +0.32(+1.17%) |
Apr 14, 2008 | 27.66 | 27.99 | 27.15 | 27.38 | 14,434,425 | +0.17(+0.63%) |
Apr 11, 2008 | 27.72 | 27.99 | 27.14 | 27.20 | 10,038,391 | -0.81(-2.89%) |
Apr 10, 2008 | 27.84 | 28.13 | 27.34 | 28.01 | 14,901,407 | +0.07(+0.24%) |
Apr 09, 2008 | 28.65 | 28.87 | 27.80 | 27.95 | 14,559,228 | -0.53(-1.86%) |
Apr 08, 2008 | 28.23 | 28.78 | 28.13 | 28.48 | 8,586,890 | +0.17(+0.60%) |
Apr 07, 2008 | 29.14 | 29.18 | 28.22 | 28.31 | 13,232,815 | -0.56(-1.94%) |
Apr 04, 2008 | 29.54 | 29.72 | 28.37 | 28.86 | 15,850,329 | -0.56(-1.92%) |
Apr 03, 2008 | 29.50 | 30.20 | 29.27 | 29.43 | 11,745,016 | -0.21(-0.71%) |
Apr 02, 2008 | 29.65 | 30.34 | 29.25 | 29.64 | 18,683,150 | +0.03(+0.12%) |
Apr 01, 2008 | 28.09 | 29.61 | 28.09 | 29.61 | 19,199,998 | +1.60(+5.70%) |
Mar 31, 2008 | 28.09 | 28.32 | 27.46 | 28.01 | 13,101,996 | +0.09(+0.33%) |
Mar 28, 2008 | 27.99 | 28.56 | 27.67 | 27.92 | 12,783,650 | +0.27(+0.99%) |
Mar 27, 2008 | 28.69 | 28.95 | 27.63 | 27.64 | 25,133,802 | -0.28(-1.00%) |
Mar 26, 2008 | 27.54 | 28.53 | 27.34 | 27.92 | 23,930,604 | +0.49(+1.79%) |
Mar 25, 2008 | 27.81 | 29.06 | 27.16 | 27.43 | 34,082,472 | -1.13(-3.95%) |
Mar 24, 2008 | 28.34 | 29.49 | 28.34 | 28.56 | 14,535,099 | +0.33(+1.15%) |
Mar 21, 2008 | 27.92 | 28.82 | 27.46 | 28.24 | 28,216,398 | -0.00(-0.00%) |
Mar 20, 2008 | 27.92 | 28.82 | 27.46 | 28.24 | 28,207,982 | +0.27(+0.97%) |
Mar 19, 2008 | 28.63 | 29.89 | 27.89 | 27.97 | 32,616,014 | -0.58(-2.05%) |
Mar 18, 2008 | 27.24 | 28.72 | 27.24 | 28.55 | 29,130,316 | +1.92(+7.22%) |
Mar 17, 2008 | 27.30 | 27.65 | 25.63 | 26.63 | 26,455,762 | -1.38(-4.92%) |
Mar 14, 2008 | 29.09 | 29.21 | 27.42 | 28.01 | 23,756,156 | -1.10(-3.77%) |
Mar 13, 2008 | 28.51 | 29.28 | 28.24 | 29.10 | 15,736,600 | +0.22(+0.75%) |
Mar 12, 2008 | 30.36 | 30.51 | 28.72 | 28.89 | 20,366,816 | -1.80(-5.85%) |
Mar 11, 2008 | 30.21 | 30.72 | 29.58 | 30.68 | 13,272,820 | +1.17(+3.96%) |
Mar 10, 2008 | 30.18 | 30.53 | 29.41 | 29.51 | 13,420,485 | -0.43(-1.45%) |
Mar 07, 2008 | 30.06 | 31.07 | 29.46 | 29.95 | 16,073,922 | -0.58(-1.89%) |
Mar 06, 2008 | 31.82 | 31.94 | 30.46 | 30.52 | 14,183,422 | -1.55(-4.82%) |
Mar 05, 2008 | 32.33 | 32.77 | 30.92 | 32.07 | 18,827,988 | -0.25(-0.77%) |
Mar 04, 2008 | 32.74 | 33.17 | 31.68 | 32.32 | 13,587,048 | -0.70(-2.11%) |
Mar 03, 2008 | 32.84 | 33.51 | 32.43 | 33.02 | 11,836,939 | +0.07(+0.21%) |
Feb 29, 2008 | 33.36 | 33.59 | 32.71 | 32.95 | 13,178,338 | -0.29(-0.86%) |
Feb 28, 2008 | 34.75 | 34.75 | 32.70 | 33.23 | 18,978,306 | -1.45(-4.18%) |
Feb 27, 2008 | 35.42 | 35.63 | 34.53 | 34.68 | 10,127,432 | -0.88(-2.49%) |
Feb 26, 2008 | 34.74 | 35.91 | 34.66 | 35.57 | 11,558,047 | +0.73(+2.10%) |
Feb 25, 2008 | 34.20 | 35.06 | 33.60 | 34.84 | 10,738,296 | +0.66(+1.92%) |
Feb 22, 2008 | 34.31 | 34.33 | 33.22 | 34.18 | 9,524,148 | +0.05(+0.15%) |
Feb 21, 2008 | 35.10 | 35.26 | 33.91 | 34.13 | 11,627,116 | -0.91(-2.60%) |
Feb 20, 2008 | 34.54 | 35.30 | 34.36 | 35.04 | 13,044,497 | +0.44(+1.29%) |
Feb 19, 2008 | 34.21 | 34.87 | 33.98 | 34.60 | 12,891,344 | +1.31(+3.92%) |
Feb 18, 2008 | 32.97 | 33.35 | 32.23 | 33.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.97 | 33.35 | 32.23 | 33.29 | 13,709,564 | -0.22(-0.66%) |
Feb 14, 2008 | 33.96 | 34.22 | 33.36 | 33.51 | 8,542,255 | -0.25(-0.74%) |
Feb 13, 2008 | 33.47 | 34.00 | 32.85 | 33.76 | 12,484,231 | +0.86(+2.62%) |
Feb 12, 2008 | 33.74 | 34.58 | 32.29 | 32.90 | 16,114,249 | -0.70(-2.09%) |
Feb 11, 2008 | 33.59 | 33.76 | 32.73 | 33.60 | 11,711,749 | +0.02(+0.05%) |
Feb 08, 2008 | 32.47 | 33.77 | 32.47 | 33.59 | 11,530,576 | +1.00(+3.08%) |
Feb 07, 2008 | 31.94 | 33.00 | 31.46 | 32.58 | 13,129,373 | +0.37(+1.15%) |
Feb 06, 2008 | 32.92 | 33.07 | 32.06 | 32.21 | 14,056,518 | -0.42(-1.29%) |
Feb 05, 2008 | 33.64 | 33.98 | 32.51 | 32.63 | 12,631,358 | -1.63(-4.76%) |
Feb 04, 2008 | 34.35 | 34.72 | 34.09 | 34.27 | 7,852,913 | -0.05(-0.15%) |
Feb 01, 2008 | 33.88 | 34.39 | 33.66 | 34.32 | 12,294,926 | +0.63(+1.88%) |
Jan 31, 2008 | 33.75 | 34.10 | 32.76 | 33.68 | 16,823,426 | -0.28(-0.82%) |
Jan 30, 2008 | 34.37 | 35.11 | 33.56 | 33.96 | 19,913,152 | -0.59(-1.70%) |
Jan 29, 2008 | 33.68 | 35.01 | 33.62 | 34.55 | 33,744,340 | +3.24(+10.35%) |
Jan 28, 2008 | 31.08 | 31.97 | 30.88 | 31.31 | 14,882,688 | +0.18(+0.57%) |
Jan 25, 2008 | 32.09 | 32.81 | 30.93 | 31.13 | 18,556,748 | -0.42(-1.34%) |
Jan 24, 2008 | 30.56 | 31.73 | 30.51 | 31.56 | 21,558,670 | +1.30(+4.30%) |
Jan 23, 2008 | 29.54 | 30.32 | 27.26 | 30.26 | 30,866,992 | +0.04(+0.13%) |
Jan 22, 2008 | 29.45 | 30.50 | 28.94 | 30.22 | 18,308,080 | -0.60(-1.94%) |
Jan 21, 2008 | 30.01 | 30.91 | 29.45 | 30.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.01 | 30.91 | 29.45 | 30.82 | 24,352,408 | +1.09(+3.66%) |
Jan 17, 2008 | 31.14 | 31.61 | 29.55 | 29.73 | 24,588,136 | -0.88(-2.87%) |
Jan 16, 2008 | 31.31 | 31.77 | 29.85 | 30.60 | 36,567,084 | -0.71(-2.26%) |
Jan 15, 2008 | 33.19 | 33.30 | 31.31 | 31.31 | 36,903,384 | -2.83(-8.30%) |
Jan 14, 2008 | 34.35 | 34.36 | 33.84 | 34.15 | 20,874,020 | +0.14(+0.42%) |
Jan 11, 2008 | 35.36 | 35.36 | 33.80 | 34.00 | 18,068,362 | -1.56(-4.39%) |
Jan 10, 2008 | 34.85 | 35.79 | 34.57 | 35.57 | 12,911,523 | +0.39(+1.12%) |
Jan 09, 2008 | 36.20 | 36.20 | 34.62 | 35.17 | 19,963,686 | -0.89(-2.47%) |
Jan 08, 2008 | 36.63 | 37.25 | 35.96 | 36.06 | 15,257,462 | -0.27(-0.74%) |
Jan 07, 2008 | 36.17 | 36.61 | 35.58 | 36.33 | 18,889,908 | -0.25(-0.69%) |
Jan 04, 2008 | 37.64 | 37.66 | 36.39 | 36.58 | 15,970,506 | -1.31(-3.45%) |
Jan 03, 2008 | 39.75 | 39.75 | 37.61 | 37.89 | 18,461,018 | -1.72(-4.35%) |
Jan 02, 2008 | 40.02 | 40.56 | 39.35 | 39.61 | 10,521,985 | -0.33(-0.83%) |