Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,450,645 | +0.82(+3.34%) |
Dec 30, 2008 | 23.81 | 24.78 | 23.29 | 24.68 | 3,797,417 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,495,820 | -0.14(-0.58%) |
Dec 26, 2008 | 23.96 | 23.98 | 23.18 | 23.57 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.49 | 23.61 | 22.99 | 23.51 | 1,341,738 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,277,783 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.73 | 23.94 | 8,249,618 | -0.82(-3.33%) |
Dec 19, 2008 | 24.09 | 25.11 | 23.04 | 24.77 | 12,610,781 | +0.97(+4.07%) |
Dec 18, 2008 | 23.77 | 24.32 | 23.34 | 23.80 | 9,033,470 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.57 | 9,448,958 | +0.01(+0.03%) |
Dec 16, 2008 | 21.42 | 23.70 | 20.97 | 23.56 | 10,817,874 | +2.68(+12.83%) |
Dec 15, 2008 | 22.25 | 22.55 | 20.62 | 20.88 | 12,052,601 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.49 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.05 | 25.42 | 22.12 | 22.27 | 14,321,716 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,522,039 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.80 | 26.08 | 26.29 | 8,374,838 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,657,632 | +1.29(+4.92%) |
Dec 05, 2008 | 23.69 | 26.22 | 23.33 | 26.17 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.41 | 24.20 | 24.78 | 8,593,470 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.45 | 25.26 | 10,858,239 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,318,935 | +1.73(+7.96%) |
Dec 01, 2008 | 26.36 | 26.49 | 21.27 | 21.70 | 12,460,731 | -5.82(-21.16%) |
Nov 28, 2008 | 26.80 | 29.03 | 26.80 | 27.52 | 4,393,166 | -0.17(-0.61%) |
Nov 26, 2008 | 26.12 | 27.87 | 25.49 | 27.68 | 9,753,716 | +0.74(+2.73%) |
Nov 25, 2008 | 26.85 | 28.19 | 26.39 | 26.95 | 20,291,220 | +1.56(+6.14%) |
Nov 24, 2008 | 22.15 | 25.98 | 20.98 | 25.39 | 15,014,445 | +3.93(+18.34%) |
Nov 21, 2008 | 21.07 | 21.75 | 18.62 | 21.46 | 17,428,296 | +1.31(+6.51%) |
Nov 20, 2008 | 20.52 | 23.15 | 19.87 | 20.14 | 17,222,810 | -1.05(-4.94%) |
Nov 19, 2008 | 22.93 | 23.19 | 20.95 | 21.19 | 14,198,846 | -2.20(-9.40%) |
Nov 18, 2008 | 24.05 | 24.81 | 21.49 | 23.39 | 14,576,856 | -0.50(-2.08%) |
Nov 17, 2008 | 24.01 | 25.01 | 23.41 | 23.89 | 11,080,869 | -1.06(-4.23%) |
Nov 14, 2008 | 26.02 | 27.97 | 24.88 | 24.94 | 0 | -1.90(-7.06%) |
Nov 13, 2008 | 24.15 | 27.71 | 23.17 | 26.84 | 23,794,460 | +2.81(+11.72%) |
Nov 12, 2008 | 24.35 | 25.59 | 23.61 | 24.02 | 12,023,248 | -1.61(-6.27%) |
Nov 11, 2008 | 25.57 | 26.86 | 24.26 | 25.63 | 10,647,138 | -0.41(-1.57%) |
Nov 10, 2008 | 28.56 | 28.56 | 25.47 | 26.04 | 8,470,792 | -1.60(-5.79%) |
Nov 07, 2008 | 28.30 | 28.72 | 26.80 | 27.64 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.95 | 30.79 | 27.34 | 27.83 | 15,180,817 | -2.74(-8.97%) |
Nov 05, 2008 | 33.23 | 34.11 | 30.39 | 30.57 | 9,939,153 | -3.67(-10.72%) |
Nov 04, 2008 | 32.00 | 34.38 | 32.00 | 34.24 | 8,300,082 | +2.56(+8.08%) |
Nov 03, 2008 | 31.35 | 31.87 | 30.84 | 31.68 | 5,537,419 | +0.40(+1.28%) |
Oct 31, 2008 | 29.64 | 32.11 | 29.62 | 31.28 | 10,170,218 | +0.80(+2.62%) |
Oct 30, 2008 | 31.19 | 31.71 | 30.07 | 30.48 | 8,407,564 | +0.22(+0.71%) |
Oct 29, 2008 | 31.20 | 32.36 | 29.60 | 30.27 | 12,643,485 | -1.64(-5.14%) |
Oct 28, 2008 | 28.03 | 32.02 | 27.49 | 31.91 | 14,644,817 | +4.40(+15.99%) |
Oct 27, 2008 | 28.60 | 30.20 | 27.42 | 27.51 | 10,548,136 | -0.72(-2.55%) |
Oct 24, 2008 | 25.63 | 29.62 | 24.92 | 28.23 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.73 | 29.72 | 26.35 | 28.56 | 12,540,022 | -0.55(-1.90%) |
Oct 22, 2008 | 29.68 | 31.14 | 27.99 | 29.11 | 8,960,080 | -1.98(-6.38%) |
Oct 21, 2008 | 31.78 | 32.69 | 30.52 | 31.09 | 8,778,710 | -1.12(-3.48%) |
Oct 20, 2008 | 32.39 | 32.41 | 29.88 | 32.21 | 8,554,369 | +0.29(+0.90%) |
Oct 17, 2008 | 31.15 | 33.84 | 28.32 | 31.92 | 0 | +0.98(+3.15%) |
Oct 16, 2008 | 30.08 | 31.80 | 27.83 | 30.95 | 15,825,516 | +0.75(+2.49%) |
Oct 15, 2008 | 34.07 | 30.20 | 29.67 | 30.20 | 15,285,182 | -5.37(-15.09%) |
Oct 14, 2008 | 34.76 | 37.02 | 33.56 | 35.56 | 21,349,064 | +3.78(+11.90%) |
Oct 13, 2008 | 30.92 | 31.78 | 28.69 | 31.78 | 10,240,945 | +3.36(+11.82%) |
Oct 10, 2008 | 25.35 | 30.27 | 25.17 | 28.42 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.91 | 30.65 | 24.69 | 26.72 | 16,247,968 | -1.90(-6.65%) |
Oct 08, 2008 | 28.83 | 32.44 | 28.62 | 28.62 | 6,875,955 | -1.42(-4.71%) |
Oct 07, 2008 | 34.25 | 34.25 | 30.04 | 30.04 | 8,696,173 | -3.30(-9.91%) |
Oct 06, 2008 | 34.39 | 35.91 | 31.99 | 33.34 | 11,033,707 | -2.57(-7.15%) |
Oct 03, 2008 | 38.11 | 39.58 | 35.19 | 35.91 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 41.10 | 41.30 | 36.71 | 37.41 | 6,754,796 | -3.71(-9.02%) |
Oct 01, 2008 | 39.39 | 41.38 | 38.91 | 41.12 | 7,375,487 | +0.34(+0.82%) |
Sep 30, 2008 | 37.98 | 42.38 | 36.71 | 40.78 | 8,479,355 | +5.60(+15.91%) |
Sep 29, 2008 | 42.76 | 42.76 | 35.19 | 35.19 | 9,551,503 | -8.44(-19.34%) |
Sep 26, 2008 | 38.58 | 43.98 | 38.06 | 43.62 | 0 | +3.80(+9.54%) |
Sep 25, 2008 | 39.18 | 41.59 | 38.46 | 39.82 | 25,607,400 | -2.15(-5.12%) |
Sep 24, 2008 | 43.08 | 43.18 | 40.78 | 41.98 | 9,972,121 | -0.98(-2.29%) |
Sep 23, 2008 | 42.39 | 44.00 | 41.62 | 42.96 | 9,903,289 | -0.58(-1.34%) |
Sep 22, 2008 | 46.08 | 50.78 | 43.01 | 43.54 | 20,263,582 | -1.28(-2.85%) |
Sep 19, 2008 | 48.62 | 49.15 | 43.72 | 44.82 | 0 | +1.64(+3.80%) |
Sep 18, 2008 | 37.56 | 44.38 | 36.04 | 43.18 | 49,130,608 | +6.13(+16.53%) |
Sep 17, 2008 | 38.06 | 38.53 | 35.23 | 37.06 | 28,543,040 | -2.16(-5.51%) |
Sep 16, 2008 | 34.72 | 39.26 | 33.96 | 39.22 | 34,695,144 | +3.47(+9.71%) |
Sep 15, 2008 | 35.42 | 37.63 | 35.39 | 35.75 | 27,158,976 | -0.99(-2.70%) |
Sep 12, 2008 | 36.31 | 37.54 | 35.68 | 36.74 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.15 | 37.66 | 34.95 | 37.06 | 21,576,930 | +0.61(+1.67%) |
Sep 10, 2008 | 36.81 | 37.57 | 36.15 | 36.45 | 17,901,692 | +0.06(+0.18%) |
Sep 09, 2008 | 38.38 | 39.25 | 36.27 | 36.39 | 27,723,230 | -2.58(-6.63%) |
Sep 08, 2008 | 38.26 | 38.97 | 36.23 | 38.97 | 26,568,716 | +3.21(+8.99%) |
Sep 05, 2008 | 33.67 | 35.90 | 33.60 | 35.75 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.51 | 36.02 | 34.55 | 34.65 | 15,580,462 | -1.86(-5.10%) |
Sep 03, 2008 | 35.94 | 36.70 | 35.52 | 36.51 | 11,034,294 | +0.59(+1.65%) |
Sep 02, 2008 | 36.36 | 36.67 | 35.03 | 35.92 | 9,894,119 | +0.62(+1.77%) |
Aug 29, 2008 | 34.99 | 35.96 | 34.73 | 35.30 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.40 | 35.47 | 34.00 | 35.30 | 9,680,305 | +1.24(+3.64%) |
Aug 27, 2008 | 33.40 | 34.18 | 32.87 | 34.06 | 5,024,032 | +0.61(+1.82%) |
Aug 26, 2008 | 33.21 | 33.71 | 32.60 | 33.45 | 8,603,173 | +0.13(+0.38%) |
Aug 25, 2008 | 33.28 | 33.91 | 33.06 | 33.32 | 7,351,213 | -0.54(-1.61%) |
Aug 22, 2008 | 34.14 | 34.23 | 32.58 | 33.87 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.99 | 33.17 | 31.79 | 32.96 | 8,176,233 | -0.06(-0.17%) |
Aug 20, 2008 | 32.43 | 33.13 | 31.36 | 33.02 | 9,781,430 | +0.75(+2.33%) |
Aug 19, 2008 | 32.78 | 32.84 | 31.64 | 32.27 | 10,381,096 | -1.15(-3.45%) |
Aug 18, 2008 | 34.88 | 35.15 | 33.23 | 33.42 | 10,009,592 | -1.73(-4.91%) |
Aug 15, 2008 | 33.65 | 35.18 | 33.65 | 35.15 | 0 | +1.74(+5.19%) |
Aug 14, 2008 | 32.21 | 33.84 | 32.08 | 33.41 | 9,046,081 | +0.79(+2.43%) |
Aug 13, 2008 | 33.95 | 33.99 | 32.39 | 32.62 | 13,349,994 | -1.90(-5.49%) |
Aug 12, 2008 | 36.30 | 36.75 | 34.16 | 34.51 | 13,945,007 | -2.27(-6.17%) |
Aug 11, 2008 | 34.49 | 37.65 | 34.27 | 36.79 | 17,023,554 | +2.09(+6.02%) |
Aug 08, 2008 | 33.11 | 35.20 | 32.44 | 34.70 | 21,093,504 | +1.11(+3.31%) |
Aug 07, 2008 | 34.68 | 36.12 | 32.84 | 33.59 | 23,372,908 | -2.41(-6.69%) |
Aug 06, 2008 | 35.27 | 36.73 | 34.41 | 35.99 | 16,674,839 | -0.18(-0.49%) |
Aug 05, 2008 | 32.72 | 36.51 | 32.63 | 36.17 | 17,360,132 | +3.74(+11.54%) |
Aug 04, 2008 | 32.94 | 33.29 | 31.52 | 32.43 | 9,045,313 | -0.77(-2.31%) |
Aug 01, 2008 | 33.81 | 33.93 | 32.31 | 33.19 | 11,219,412 | -0.28(-0.84%) |
Jul 31, 2008 | 32.68 | 34.42 | 32.33 | 33.47 | 12,312,372 | -0.38(-1.11%) |
Jul 30, 2008 | 33.76 | 35.44 | 32.44 | 33.85 | 22,369,840 | +1.07(+3.27%) |
Jul 29, 2008 | 32.78 | 32.80 | 29.50 | 32.78 | 12,761,473 | +3.13(+10.54%) |
Jul 28, 2008 | 31.19 | 31.98 | 29.52 | 29.65 | 10,437,024 | -1.75(-5.58%) |
Jul 25, 2008 | 32.10 | 32.38 | 30.39 | 31.40 | 14,932,011 | -0.32(-1.01%) |
Jul 24, 2008 | 34.74 | 34.99 | 31.35 | 31.72 | 17,407,156 | -2.86(-8.28%) |
Jul 23, 2008 | 33.59 | 36.93 | 32.54 | 34.59 | 21,642,050 | +0.84(+2.49%) |
Jul 22, 2008 | 31.73 | 33.83 | 30.55 | 33.75 | 27,129,484 | +0.10(+0.29%) |
Jul 21, 2008 | 34.11 | 35.71 | 33.39 | 33.65 | 17,996,290 | -0.63(-1.84%) |
Jul 18, 2008 | 33.62 | 34.35 | 32.45 | 34.28 | 21,510,100 | +0.06(+0.16%) |
Jul 17, 2008 | 31.03 | 35.38 | 31.03 | 34.23 | 43,010,844 | +4.41(+14.81%) |
Jul 16, 2008 | 27.61 | 30.06 | 26.63 | 29.81 | 23,554,552 | +2.82(+10.46%) |
Jul 15, 2008 | 27.69 | 28.68 | 24.65 | 26.99 | 38,601,088 | -1.56(-5.46%) |
Jul 14, 2008 | 31.53 | 31.58 | 28.40 | 28.55 | 18,533,902 | -2.29(-7.42%) |
Jul 11, 2008 | 31.41 | 32.71 | 30.08 | 30.84 | 18,731,604 | -1.43(-4.44%) |
Jul 10, 2008 | 31.27 | 32.93 | 30.81 | 32.27 | 15,247,538 | +0.76(+2.41%) |
Jul 09, 2008 | 33.07 | 33.50 | 31.44 | 31.51 | 15,118,623 | -1.33(-4.04%) |
Jul 08, 2008 | 29.51 | 32.99 | 29.21 | 32.84 | 19,802,384 | +2.98(+9.99%) |
Jul 07, 2008 | 31.27 | 31.82 | 28.84 | 29.85 | 16,125,907 | -0.89(-2.89%) |
Jul 04, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | +0.00(+0.00%) |
Jul 03, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | -0.36(-1.16%) |
Jul 02, 2008 | 32.13 | 32.91 | 31.03 | 31.10 | 12,606,165 | -1.00(-3.11%) |
Jul 01, 2008 | 30.15 | 32.28 | 29.96 | 32.10 | 20,182,962 | +1.70(+5.60%) |
Jun 30, 2008 | 31.80 | 31.90 | 30.32 | 30.40 | 13,632,434 | -0.24(-0.78%) |
Jun 27, 2008 | 30.81 | 31.20 | 29.84 | 30.64 | 15,151,838 | -0.27(-0.88%) |
Jun 26, 2008 | 31.60 | 31.72 | 30.79 | 30.91 | 18,281,940 | -1.98(-6.03%) |
Jun 25, 2008 | 32.90 | 34.79 | 32.16 | 32.89 | 16,141,890 | +0.12(+0.37%) |
Jun 24, 2008 | 31.43 | 33.51 | 31.22 | 32.77 | 12,307,504 | +1.17(+3.69%) |
Jun 23, 2008 | 32.79 | 33.07 | 31.16 | 31.60 | 14,674,699 | -1.10(-3.37%) |
Jun 20, 2008 | 32.81 | 33.83 | 32.44 | 32.71 | 14,149,834 | -0.78(-2.34%) |
Jun 19, 2008 | 33.79 | 34.15 | 32.39 | 33.49 | 13,964,431 | -0.38(-1.13%) |
Jun 18, 2008 | 34.44 | 34.57 | 32.71 | 33.87 | 20,434,560 | -1.21(-3.44%) |
Jun 17, 2008 | 36.92 | 37.05 | 35.07 | 35.08 | 11,753,771 | -1.42(-3.88%) |
Jun 16, 2008 | 35.44 | 37.32 | 34.98 | 36.50 | 11,616,939 | +0.82(+2.29%) |
Jun 13, 2008 | 35.48 | 35.91 | 34.28 | 35.68 | 9,984,823 | +0.85(+2.43%) |
Jun 12, 2008 | 34.35 | 36.01 | 34.29 | 34.83 | 9,594,402 | +0.83(+2.45%) |
Jun 11, 2008 | 35.45 | 35.50 | 33.86 | 34.00 | 10,466,475 | -1.25(-3.54%) |
Jun 10, 2008 | 35.77 | 36.07 | 34.79 | 35.25 | 11,481,174 | -0.29(-0.81%) |
Jun 09, 2008 | 36.94 | 38.14 | 35.12 | 35.54 | 15,822,074 | -1.37(-3.71%) |
Jun 06, 2008 | 38.62 | 38.62 | 36.73 | 36.91 | 13,919,597 | -2.77(-6.99%) |
Jun 05, 2008 | 38.02 | 39.90 | 37.77 | 39.68 | 13,063,471 | +1.95(+5.17%) |
Jun 04, 2008 | 37.21 | 39.04 | 37.15 | 37.73 | 10,633,671 | +0.24(+0.64%) |
Jun 03, 2008 | 37.69 | 38.21 | 36.76 | 37.49 | 11,015,096 | +0.26(+0.69%) |
Jun 02, 2008 | 38.26 | 38.26 | 36.93 | 37.23 | 10,430,038 | -1.25(-3.24%) |
May 30, 2008 | 38.70 | 39.11 | 38.09 | 38.48 | 9,359,462 | -0.37(-0.95%) |
May 29, 2008 | 38.79 | 39.26 | 38.18 | 38.85 | 8,251,329 | +0.05(+0.12%) |
May 28, 2008 | 39.10 | 39.28 | 37.90 | 38.80 | 9,272,421 | -0.06(-0.14%) |
May 27, 2008 | 37.97 | 39.22 | 37.97 | 38.86 | 7,661,343 | +0.90(+2.36%) |
May 26, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 7,555,354 | -1.16(-2.96%) |
May 22, 2008 | 38.34 | 39.52 | 37.87 | 39.12 | 7,338,677 | +0.75(+1.96%) |
May 21, 2008 | 39.78 | 40.27 | 38.21 | 38.37 | 10,657,763 | -1.42(-3.58%) |
May 20, 2008 | 40.66 | 40.66 | 39.34 | 39.79 | 13,494,317 | -1.56(-3.77%) |
May 19, 2008 | 41.40 | 43.00 | 41.12 | 41.35 | 7,407,641 | +0.05(+0.12%) |
May 16, 2008 | 42.14 | 42.17 | 40.71 | 41.30 | 7,539,644 | -0.84(-1.99%) |
May 15, 2008 | 40.92 | 42.29 | 40.79 | 42.14 | 9,438,078 | +1.16(+2.83%) |
May 14, 2008 | 41.66 | 41.98 | 40.84 | 40.98 | 7,291,968 | -0.40(-0.97%) |
May 13, 2008 | 42.63 | 42.97 | 41.19 | 41.38 | 10,255,516 | -1.74(-4.02%) |
May 12, 2008 | 42.48 | 43.46 | 41.95 | 43.12 | 6,885,483 | +0.81(+1.91%) |
May 09, 2008 | 42.60 | 43.49 | 42.05 | 42.31 | 7,279,183 | -0.68(-1.58%) |
May 08, 2008 | 43.41 | 43.49 | 42.13 | 42.99 | 7,965,190 | -0.35(-0.81%) |
May 07, 2008 | 44.86 | 45.18 | 43.15 | 43.34 | 10,798,196 | -1.41(-3.15%) |
May 06, 2008 | 43.47 | 45.57 | 43.02 | 44.75 | 8,717,937 | +0.45(+1.01%) |
May 05, 2008 | 43.61 | 45.38 | 43.58 | 44.30 | 6,455,237 | +0.14(+0.31%) |
May 02, 2008 | 45.42 | 46.13 | 43.72 | 44.17 | 12,451,800 | -0.47(-1.06%) |
May 01, 2008 | 42.41 | 44.70 | 41.99 | 44.64 | 8,162,537 | +2.26(+5.32%) |
Apr 30, 2008 | 43.05 | 43.30 | 42.02 | 42.38 | 16,964,882 | -0.49(-1.14%) |
Apr 29, 2008 | 42.94 | 43.79 | 42.30 | 42.87 | 7,878,408 | -0.17(-0.39%) |
Apr 28, 2008 | 40.94 | 43.65 | 40.22 | 43.04 | 15,655,464 | +2.33(+5.72%) |
Apr 25, 2008 | 39.43 | 40.86 | 38.97 | 40.71 | 8,170,172 | +1.97(+5.08%) |
Apr 24, 2008 | 36.70 | 38.94 | 36.68 | 38.74 | 8,169,426 | +1.99(+5.41%) |
Apr 23, 2008 | 37.31 | 37.43 | 36.00 | 36.76 | 8,999,759 | -0.33(-0.89%) |
Apr 22, 2008 | 38.02 | 38.26 | 36.75 | 37.09 | 8,538,892 | -1.18(-3.09%) |
Apr 21, 2008 | 37.47 | 38.70 | 37.43 | 38.27 | 10,686,507 | +0.52(+1.38%) |
Apr 18, 2008 | 39.95 | 40.78 | 37.44 | 37.75 | 19,256,638 | -1.22(-3.14%) |
Apr 17, 2008 | 36.71 | 39.50 | 36.34 | 38.98 | 14,628,726 | +1.99(+5.38%) |
Apr 16, 2008 | 37.78 | 37.89 | 36.71 | 36.99 | 13,764,974 | +0.22(+0.61%) |
Apr 15, 2008 | 37.87 | 39.02 | 36.70 | 36.76 | 12,143,253 | -0.92(-2.44%) |
Apr 14, 2008 | 38.19 | 38.38 | 37.22 | 37.68 | 9,842,653 | -0.94(-2.44%) |
Apr 11, 2008 | 38.48 | 40.02 | 38.29 | 38.62 | 11,202,148 | -1.06(-2.66%) |
Apr 10, 2008 | 39.74 | 40.54 | 38.95 | 39.68 | 12,217,292 | -0.81(-1.99%) |
Apr 09, 2008 | 42.72 | 42.78 | 40.07 | 40.49 | 12,502,502 | -2.30(-5.38%) |
Apr 08, 2008 | 41.82 | 43.18 | 41.38 | 42.79 | 7,979,146 | +0.36(+0.85%) |
Apr 07, 2008 | 41.58 | 43.97 | 41.34 | 42.43 | 10,888,907 | +1.43(+3.49%) |
Apr 04, 2008 | 41.99 | 42.58 | 40.72 | 41.00 | 9,908,422 | -1.38(-3.25%) |
Apr 03, 2008 | 41.14 | 42.54 | 40.85 | 42.38 | 9,559,985 | -0.15(-0.36%) |
Apr 02, 2008 | 42.92 | 43.98 | 41.99 | 42.53 | 8,926,071 | -0.24(-0.56%) |
Apr 01, 2008 | 40.39 | 42.84 | 40.39 | 42.77 | 10,245,992 | +3.41(+8.65%) |
Mar 31, 2008 | 39.00 | 40.14 | 38.38 | 39.36 | 6,645,803 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.08 | 38.86 | 39.18 | 8,242,325 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.97 | 39.85 | 40.36 | 10,304,265 | -0.62(-1.52%) |
Mar 26, 2008 | 41.53 | 41.97 | 40.78 | 40.98 | 11,112,587 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,920,025 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,262,680 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,245,285 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.25 | 38.65 | 41.18 | 17,536,994 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.27 | 37.95 | 15,250,945 | -0.32(-0.84%) |
Mar 14, 2008 | 40.01 | 40.97 | 37.51 | 38.27 | 14,094,725 | -1.34(-3.39%) |
Mar 13, 2008 | 37.19 | 40.11 | 36.55 | 39.62 | 21,546,818 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,166,484 | +0.74(+1.99%) |
Mar 11, 2008 | 35.87 | 37.39 | 34.06 | 37.36 | 18,076,814 | +4.37(+13.23%) |
Mar 10, 2008 | 34.78 | 34.95 | 32.59 | 32.99 | 10,828,563 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.35 | 34.67 | 12,319,494 | +0.69(+2.02%) |
Mar 06, 2008 | 34.95 | 35.23 | 33.86 | 33.99 | 10,040,341 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.29 | 35.18 | 35.44 | 9,200,517 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.73 | 34.51 | 36.32 | 14,476,599 | +0.36(+1.00%) |
Mar 03, 2008 | 36.70 | 37.35 | 35.79 | 35.96 | 11,923,054 | -0.85(-2.30%) |
Feb 29, 2008 | 38.37 | 38.62 | 36.58 | 36.81 | 8,413,896 | -1.91(-4.94%) |
Feb 28, 2008 | 39.64 | 39.78 | 38.54 | 38.72 | 5,456,174 | -1.13(-2.83%) |
Feb 27, 2008 | 39.18 | 40.70 | 38.90 | 39.85 | 6,253,961 | -0.09(-0.22%) |
Feb 26, 2008 | 38.55 | 40.60 | 37.80 | 39.94 | 11,091,004 | +1.12(+2.88%) |
Feb 25, 2008 | 38.26 | 39.15 | 37.01 | 38.82 | 6,912,641 | +0.50(+1.29%) |
Feb 22, 2008 | 38.28 | 38.56 | 36.78 | 38.32 | 9,634,599 | +0.19(+0.50%) |
Feb 21, 2008 | 39.90 | 40.34 | 37.94 | 38.13 | 6,344,287 | -1.32(-3.34%) |
Feb 20, 2008 | 38.02 | 39.86 | 37.98 | 39.45 | 8,907,263 | +1.02(+2.64%) |
Feb 19, 2008 | 38.78 | 39.06 | 37.66 | 38.43 | 6,848,124 | +0.32(+0.84%) |
Feb 18, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 7,926,639 | +0.06(+0.15%) |
Feb 14, 2008 | 38.78 | 39.56 | 37.75 | 38.06 | 7,202,453 | -1.19(-3.04%) |
Feb 13, 2008 | 38.63 | 39.38 | 37.73 | 39.25 | 7,258,990 | +1.30(+3.44%) |
Feb 12, 2008 | 37.98 | 39.40 | 37.26 | 37.94 | 13,418,827 | +0.50(+1.35%) |
Feb 11, 2008 | 39.22 | 39.40 | 36.90 | 37.44 | 13,325,321 | -1.73(-4.41%) |
Feb 08, 2008 | 39.53 | 40.76 | 37.87 | 39.17 | 11,991,971 | -0.90(-2.24%) |
Feb 07, 2008 | 38.94 | 40.60 | 37.90 | 40.06 | 19,163,394 | +0.43(+1.09%) |
Feb 06, 2008 | 40.50 | 42.19 | 39.48 | 39.63 | 10,674,807 | -0.51(-1.27%) |
Feb 05, 2008 | 40.57 | 41.80 | 39.95 | 40.14 | 10,285,031 | -1.96(-4.65%) |
Feb 04, 2008 | 44.42 | 44.43 | 41.72 | 42.10 | 12,202,101 | -3.45(-7.58%) |
Feb 01, 2008 | 44.33 | 46.13 | 44.01 | 45.56 | 16,316,163 | +1.88(+4.30%) |
Jan 31, 2008 | 40.54 | 44.69 | 39.37 | 43.68 | 19,784,742 | +2.42(+5.85%) |
Jan 30, 2008 | 41.13 | 43.29 | 40.06 | 41.26 | 16,276,185 | -0.07(-0.17%) |
Jan 29, 2008 | 40.22 | 41.82 | 39.50 | 41.34 | 12,230,616 | +1.39(+3.48%) |
Jan 28, 2008 | 37.17 | 40.02 | 35.84 | 39.94 | 13,553,923 | +2.75(+7.40%) |
Jan 25, 2008 | 38.69 | 39.42 | 36.39 | 37.19 | 16,564,333 | -0.99(-2.60%) |
Jan 24, 2008 | 37.59 | 39.78 | 35.37 | 38.18 | 23,533,960 | +2.84(+8.03%) |
Jan 23, 2008 | 31.00 | 35.76 | 30.06 | 35.35 | 20,799,192 | +3.51(+11.03%) |
Jan 22, 2008 | 29.92 | 33.08 | 29.92 | 31.84 | 15,818,329 | +0.10(+0.33%) |
Jan 21, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 15,544,665 | -1.10(-3.36%) |
Jan 17, 2008 | 34.52 | 35.19 | 32.44 | 32.84 | 16,018,391 | -1.98(-5.70%) |
Jan 16, 2008 | 33.44 | 35.49 | 32.87 | 34.82 | 15,785,392 | +1.23(+3.67%) |
Jan 15, 2008 | 33.04 | 33.89 | 32.87 | 33.59 | 16,252,049 | -0.86(-2.48%) |
Jan 14, 2008 | 34.27 | 34.79 | 32.63 | 34.44 | 9,459,926 | +0.38(+1.13%) |
Jan 11, 2008 | 32.62 | 34.71 | 32.48 | 34.06 | 16,619,844 | -0.26(-0.77%) |
Jan 10, 2008 | 32.32 | 35.39 | 31.07 | 34.32 | 33,755,780 | -0.34(-0.99%) |
Jan 09, 2008 | 34.40 | 35.08 | 32.97 | 34.67 | 13,438,801 | +0.13(+0.37%) |
Jan 08, 2008 | 37.73 | 38.18 | 34.07 | 34.54 | 12,666,078 | -2.93(-7.81%) |
Jan 07, 2008 | 36.91 | 38.40 | 36.15 | 37.47 | 7,847,147 | +0.70(+1.91%) |
Jan 04, 2008 | 36.59 | 36.97 | 35.76 | 36.76 | 6,973,275 | -0.56(-1.50%) |
Jan 03, 2008 | 38.18 | 38.37 | 36.99 | 37.32 | 4,392,881 | -0.54(-1.44%) |
Jan 02, 2008 | 38.19 | 39.00 | 36.91 | 37.87 | 7,064,064 | +0.07(+0.19%) |