Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.41 | 18.88 | 18.28 | 18.33 | 0 | -0.63(-3.31%) |
Feb 26, 2009 | 19.77 | 19.96 | 18.80 | 18.96 | 4,709,475 | +0.03(+0.15%) |
Feb 25, 2009 | 19.46 | 19.73 | 18.33 | 18.93 | 6,549,747 | -0.66(-3.39%) |
Feb 24, 2009 | 18.28 | 19.63 | 18.06 | 19.60 | 6,681,589 | +1.46(+8.04%) |
Feb 23, 2009 | 19.58 | 19.85 | 18.10 | 18.14 | 5,074,923 | -0.47(-2.53%) |
Feb 20, 2009 | 18.61 | 19.09 | 18.01 | 18.61 | 0 | -0.52(-2.70%) |
Feb 19, 2009 | 19.81 | 20.08 | 19.08 | 19.12 | 4,047,887 | -0.53(-2.68%) |
Feb 18, 2009 | 19.72 | 20.21 | 19.07 | 19.65 | 6,346,296 | +0.11(+0.57%) |
Feb 17, 2009 | 20.32 | 20.38 | 19.50 | 19.54 | 4,474,496 | -1.53(-7.27%) |
Feb 13, 2009 | 21.45 | 21.64 | 21.04 | 21.07 | 2,918,301 | -0.42(-1.93%) |
Feb 12, 2009 | 21.11 | 21.63 | 20.45 | 21.49 | 4,877,043 | -0.54(-2.47%) |
Feb 11, 2009 | 21.59 | 22.14 | 21.22 | 22.03 | 3,598,186 | +0.74(+3.47%) |
Feb 10, 2009 | 22.81 | 23.26 | 21.16 | 21.29 | 4,275,304 | -1.86(-8.02%) |
Feb 09, 2009 | 21.85 | 23.85 | 21.85 | 23.15 | 1,960,109 | +0.08(+0.36%) |
Feb 06, 2009 | 22.34 | 23.15 | 22.19 | 23.07 | 4,280,265 | +0.67(+3.01%) |
Feb 05, 2009 | 21.25 | 22.74 | 21.24 | 22.39 | 3,338,612 | +0.69(+3.19%) |
Feb 04, 2009 | 21.84 | 22.22 | 21.37 | 21.70 | 2,390,107 | +0.10(+0.47%) |
Feb 03, 2009 | 21.57 | 21.87 | 21.33 | 21.60 | 2,914,157 | +0.21(+0.99%) |
Feb 02, 2009 | 21.77 | 22.03 | 21.17 | 21.39 | 5,145,632 | -1.15(-5.08%) |
Jan 30, 2009 | 22.92 | 23.10 | 21.90 | 22.53 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.82 | 23.82 | 22.59 | 22.65 | 2,473,806 | -1.56(-6.45%) |
Jan 28, 2009 | 24.89 | 24.89 | 23.53 | 24.21 | 3,078,041 | +1.11(+4.80%) |
Jan 27, 2009 | 22.96 | 23.30 | 22.47 | 23.10 | 2,221,794 | +0.51(+2.25%) |
Jan 26, 2009 | 22.99 | 23.62 | 22.17 | 22.60 | 2,629,863 | -0.06(-0.24%) |
Jan 23, 2009 | 21.64 | 22.86 | 21.47 | 22.65 | 3,378,436 | +0.27(+1.20%) |
Jan 22, 2009 | 23.25 | 23.29 | 22.02 | 22.38 | 3,885,943 | -1.40(-5.90%) |
Jan 21, 2009 | 22.14 | 23.89 | 21.70 | 23.79 | 4,001,538 | +2.11(+9.71%) |
Jan 20, 2009 | 22.33 | 23.58 | 21.67 | 21.68 | 4,127,542 | -1.49(-6.42%) |
Jan 16, 2009 | 23.64 | 24.00 | 22.83 | 23.17 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.62 | 23.74 | 21.81 | 23.04 | 2,942,532 | +0.36(+1.59%) |
Jan 14, 2009 | 23.63 | 23.89 | 22.48 | 22.68 | 2,544,531 | -1.63(-6.69%) |
Jan 13, 2009 | 24.32 | 24.64 | 23.85 | 24.31 | 3,210,427 | -0.22(-0.90%) |
Jan 12, 2009 | 25.58 | 25.63 | 24.24 | 24.53 | 2,026,398 | -0.87(-3.42%) |
Jan 09, 2009 | 26.35 | 26.41 | 25.29 | 25.39 | 1,583,915 | -0.90(-3.41%) |
Jan 08, 2009 | 25.76 | 26.52 | 25.70 | 26.29 | 1,602,614 | +0.25(+0.96%) |
Jan 07, 2009 | 27.20 | 27.23 | 25.92 | 26.04 | 1,872,312 | -1.59(-5.75%) |
Jan 06, 2009 | 28.17 | 28.26 | 27.25 | 27.63 | 1,885,348 | +0.10(+0.37%) |
Jan 05, 2009 | 27.24 | 28.17 | 26.86 | 27.53 | 1,708,462 | +0.04(+0.13%) |
Jan 02, 2009 | 26.69 | 27.70 | 25.74 | 27.49 | 0 | +1.40(+5.38%) |
Jan 01, 2009 | 25.25 | 26.27 | 24.83 | 26.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.25 | 26.27 | 24.83 | 26.09 | 1,479,948 | +0.44(+1.73%) |
Dec 30, 2008 | 24.33 | 25.69 | 24.33 | 25.64 | 1,688,595 | +1.35(+5.55%) |
Dec 29, 2008 | 24.66 | 24.93 | 23.93 | 24.30 | 1,456,159 | -0.42(-1.68%) |
Dec 26, 2008 | 24.48 | 24.85 | 24.19 | 24.71 | 1,005,761 | +0.38(+1.56%) |
Dec 24, 2008 | 24.90 | 24.90 | 24.14 | 24.33 | 585,594 | -0.46(-1.86%) |
Dec 23, 2008 | 24.83 | 25.30 | 24.41 | 24.79 | 2,069,711 | +0.13(+0.52%) |
Dec 22, 2008 | 26.26 | 26.32 | 24.20 | 24.67 | 1,957,346 | -1.17(-4.54%) |
Dec 19, 2008 | 26.11 | 26.42 | 25.37 | 25.84 | 3,078,926 | +0.54(+2.15%) |
Dec 18, 2008 | 26.82 | 26.96 | 25.04 | 25.29 | 2,233,647 | -0.98(-3.73%) |
Dec 17, 2008 | 26.85 | 27.10 | 25.88 | 26.27 | 1,847,376 | -0.62(-2.30%) |
Dec 16, 2008 | 25.09 | 26.89 | 25.01 | 26.89 | 3,018,870 | +2.16(+8.74%) |
Dec 15, 2008 | 25.21 | 25.88 | 24.29 | 24.73 | 2,120,409 | -0.59(-2.33%) |
Dec 12, 2008 | 24.24 | 25.39 | 23.76 | 25.32 | 2,163,867 | +0.34(+1.37%) |
Dec 11, 2008 | 25.64 | 26.75 | 24.80 | 24.98 | 2,156,468 | -0.88(-3.39%) |
Dec 10, 2008 | 25.01 | 26.32 | 24.65 | 25.86 | 2,413,902 | +1.08(+4.36%) |
Dec 09, 2008 | 24.93 | 26.10 | 24.57 | 24.78 | 3,600,857 | -1.13(-4.35%) |
Dec 08, 2008 | 24.64 | 26.29 | 24.64 | 25.90 | 3,904,031 | +1.91(+7.97%) |
Dec 05, 2008 | 22.93 | 24.16 | 21.91 | 23.99 | 3,378,784 | +0.81(+3.51%) |
Dec 04, 2008 | 23.80 | 24.67 | 22.70 | 23.18 | 2,378,392 | -1.37(-5.57%) |
Dec 03, 2008 | 23.49 | 24.81 | 22.21 | 24.55 | 2,673,572 | +1.00(+4.24%) |
Dec 02, 2008 | 22.90 | 23.87 | 22.29 | 23.55 | 3,650,752 | +1.87(+8.60%) |
Dec 01, 2008 | 24.30 | 24.70 | 21.55 | 21.68 | 3,206,629 | -3.61(-14.28%) |
Nov 28, 2008 | 25.21 | 25.36 | 24.25 | 25.29 | 1,354,214 | +0.04(+0.15%) |
Nov 26, 2008 | 22.40 | 25.44 | 22.40 | 25.26 | 2,697,768 | +1.67(+7.09%) |
Nov 25, 2008 | 23.68 | 24.15 | 22.28 | 23.58 | 3,271,976 | -0.04(-0.16%) |
Nov 24, 2008 | 21.53 | 23.68 | 20.62 | 23.62 | 4,745,273 | +2.99(+14.50%) |
Nov 21, 2008 | 19.04 | 20.73 | 18.28 | 20.63 | 5,627,854 | +2.10(+11.31%) |
Nov 20, 2008 | 21.24 | 21.44 | 17.91 | 18.53 | 6,375,433 | -3.35(-15.32%) |
Nov 19, 2008 | 24.00 | 24.66 | 21.65 | 21.89 | 2,989,853 | -2.29(-9.47%) |
Nov 18, 2008 | 24.04 | 24.45 | 22.79 | 24.18 | 3,419,320 | +0.18(+0.77%) |
Nov 17, 2008 | 25.52 | 25.66 | 23.85 | 23.99 | 2,685,811 | -1.81(-7.02%) |
Nov 14, 2008 | 25.95 | 27.34 | 24.93 | 25.80 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.72 | 26.98 | 23.42 | 26.92 | 3,837,613 | +2.41(+9.83%) |
Nov 12, 2008 | 25.88 | 26.53 | 24.37 | 24.51 | 3,150,218 | -1.93(-7.30%) |
Nov 11, 2008 | 26.74 | 27.20 | 26.00 | 26.44 | 2,449,122 | -0.65(-2.39%) |
Nov 10, 2008 | 28.22 | 28.80 | 26.57 | 27.08 | 1,936,529 | -0.79(-2.85%) |
Nov 07, 2008 | 26.88 | 28.05 | 26.88 | 27.88 | 2,082,041 | +0.83(+3.07%) |
Nov 06, 2008 | 29.38 | 30.23 | 26.91 | 27.05 | 3,403,907 | -2.55(-8.61%) |
Nov 05, 2008 | 29.61 | 30.95 | 29.00 | 29.60 | 3,234,552 | -1.34(-4.33%) |
Nov 04, 2008 | 31.35 | 31.64 | 30.19 | 30.94 | 2,838,033 | +0.32(+1.06%) |
Nov 03, 2008 | 30.42 | 31.52 | 29.55 | 30.61 | 2,581,693 | -0.05(-0.15%) |
Oct 31, 2008 | 29.47 | 31.43 | 28.96 | 30.66 | 2,922,426 | +0.90(+3.01%) |
Oct 30, 2008 | 27.26 | 29.98 | 27.00 | 29.76 | 2,228,367 | +3.21(+12.10%) |
Oct 29, 2008 | 27.54 | 30.01 | 26.19 | 26.55 | 5,194,664 | -0.29(-1.07%) |
Oct 28, 2008 | 24.18 | 26.84 | 22.77 | 26.84 | 4,776,608 | +3.15(+13.29%) |
Oct 27, 2008 | 27.27 | 27.27 | 23.69 | 23.69 | 5,458,630 | -5.23(-18.08%) |
Oct 24, 2008 | 25.87 | 28.91 | 25.87 | 28.91 | 2,207,526 | -0.49(-1.66%) |
Oct 23, 2008 | 27.82 | 29.91 | 26.62 | 29.40 | 3,312,829 | +1.65(+5.96%) |
Oct 22, 2008 | 29.97 | 29.97 | 26.84 | 27.75 | 2,287,088 | -2.73(-8.97%) |
Oct 21, 2008 | 31.62 | 31.93 | 30.19 | 30.48 | 1,753,507 | -1.46(-4.57%) |
Oct 20, 2008 | 29.18 | 32.10 | 28.79 | 31.94 | 1,765,300 | +2.94(+10.12%) |
Oct 17, 2008 | 29.53 | 31.16 | 27.59 | 29.01 | 3,423,150 | -1.09(-3.62%) |
Oct 16, 2008 | 28.24 | 30.11 | 26.81 | 30.10 | 4,016,737 | +2.11(+7.56%) |
Oct 15, 2008 | 30.66 | 30.93 | 27.70 | 27.98 | 4,621,966 | -3.30(-10.54%) |
Oct 14, 2008 | 31.10 | 32.09 | 29.98 | 31.28 | 5,312,431 | +1.48(+4.96%) |
Oct 13, 2008 | 26.65 | 29.98 | 25.39 | 29.80 | 4,107,214 | +5.70(+23.64%) |
Oct 10, 2008 | 22.26 | 24.75 | 21.49 | 24.10 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.97 | 28.25 | 24.54 | 24.54 | 4,996,822 | -0.65(-2.57%) |
Oct 08, 2008 | 30.87 | 33.94 | 25.18 | 25.18 | 4,577,616 | -5.36(-17.54%) |
Oct 07, 2008 | 31.23 | 32.95 | 30.54 | 30.54 | 3,438,677 | -1.30(-4.09%) |
Oct 06, 2008 | 32.04 | 32.90 | 30.82 | 31.84 | 4,426,552 | -1.24(-3.74%) |
Oct 03, 2008 | 32.51 | 34.37 | 32.51 | 33.08 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.50 | 36.17 | 32.15 | 32.18 | 2,703,848 | -3.32(-9.36%) |
Oct 01, 2008 | 36.13 | 36.13 | 34.76 | 35.51 | 2,671,436 | -0.96(-2.63%) |
Sep 30, 2008 | 34.88 | 36.61 | 34.60 | 36.47 | 2,594,709 | +2.42(+7.11%) |
Sep 29, 2008 | 37.81 | 38.55 | 32.32 | 34.05 | 7,215,282 | -5.65(-14.24%) |
Sep 26, 2008 | 38.55 | 39.70 | 37.95 | 39.70 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.55 | 40.26 | 37.30 | 39.01 | 2,003,961 | +1.46(+3.89%) |
Sep 24, 2008 | 36.22 | 38.80 | 35.98 | 37.55 | 1,997,808 | +0.43(+1.17%) |
Sep 23, 2008 | 39.25 | 39.25 | 36.25 | 37.11 | 1,426,991 | +0.13(+0.35%) |
Sep 22, 2008 | 37.53 | 38.92 | 35.77 | 36.98 | 4,327,336 | -0.86(-2.27%) |
Sep 19, 2008 | 41.50 | 45.54 | 36.20 | 37.84 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.24 | 36.94 | 33.35 | 36.94 | 5,730,441 | +2.02(+5.79%) |
Sep 17, 2008 | 36.68 | 37.48 | 34.58 | 34.92 | 4,947,198 | -2.04(-5.52%) |
Sep 16, 2008 | 35.09 | 37.29 | 34.67 | 36.96 | 5,246,691 | +0.73(+2.01%) |
Sep 15, 2008 | 36.42 | 38.71 | 36.23 | 36.23 | 5,304,636 | -2.42(-6.26%) |
Sep 12, 2008 | 38.07 | 38.88 | 37.67 | 38.65 | 5,500,221 | +0.53(+1.38%) |
Sep 11, 2008 | 37.47 | 38.24 | 37.40 | 38.12 | 4,432,394 | -0.25(-0.65%) |
Sep 10, 2008 | 38.02 | 38.81 | 37.11 | 38.37 | 4,061,469 | +0.20(+0.53%) |
Sep 09, 2008 | 39.78 | 40.22 | 38.17 | 38.17 | 4,509,440 | -1.90(-4.75%) |
Sep 08, 2008 | 41.75 | 41.75 | 39.07 | 40.07 | 3,991,953 | +1.02(+2.60%) |
Sep 05, 2008 | 38.31 | 39.11 | 37.95 | 39.05 | 0 | +0.54(+1.41%) |
Sep 04, 2008 | 39.25 | 39.28 | 38.32 | 38.51 | 3,869,298 | -0.90(-2.30%) |
Sep 03, 2008 | 39.85 | 40.11 | 39.01 | 39.41 | 2,615,108 | -0.31(-0.79%) |
Sep 02, 2008 | 40.70 | 41.68 | 39.47 | 39.73 | 2,352,234 | -0.38(-0.94%) |
Aug 29, 2008 | 40.23 | 40.72 | 40.00 | 40.11 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.92 | 40.48 | 39.80 | 40.38 | 2,772,925 | +0.67(+1.70%) |
Aug 27, 2008 | 38.69 | 39.71 | 38.64 | 39.71 | 2,261,422 | +1.02(+2.65%) |
Aug 26, 2008 | 38.06 | 38.75 | 37.82 | 38.68 | 1,704,270 | +0.50(+1.31%) |
Aug 25, 2008 | 38.57 | 39.18 | 38.13 | 38.18 | 1,387,466 | -0.67(-1.73%) |
Aug 22, 2008 | 37.80 | 38.86 | 37.80 | 38.86 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.86 | 38.27 | 37.53 | 37.84 | 1,730,823 | -0.21(-0.56%) |
Aug 20, 2008 | 37.82 | 38.09 | 37.47 | 38.06 | 1,970,307 | +0.25(+0.66%) |
Aug 19, 2008 | 38.10 | 38.45 | 37.64 | 37.81 | 2,022,102 | -0.58(-1.52%) |
Aug 18, 2008 | 38.98 | 39.27 | 38.30 | 38.39 | 2,967,690 | -0.75(-1.91%) |
Aug 15, 2008 | 39.27 | 40.11 | 38.88 | 39.14 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.46 | 39.45 | 38.46 | 39.34 | 2,481,641 | +0.31(+0.80%) |
Aug 13, 2008 | 39.04 | 39.53 | 38.66 | 39.02 | 2,966,756 | -0.32(-0.82%) |
Aug 12, 2008 | 39.63 | 39.89 | 39.23 | 39.35 | 3,028,218 | -0.57(-1.43%) |
Aug 11, 2008 | 40.15 | 40.46 | 39.49 | 39.92 | 2,804,474 | -0.25(-0.62%) |
Aug 08, 2008 | 39.53 | 40.30 | 39.17 | 40.17 | 15,337,078 | +0.75(+1.90%) |
Aug 07, 2008 | 40.65 | 41.05 | 39.33 | 39.42 | 2,802,083 | -1.48(-3.61%) |
Aug 06, 2008 | 40.54 | 41.38 | 40.54 | 40.90 | 2,999,628 | +0.29(+0.70%) |
Aug 05, 2008 | 40.22 | 40.62 | 39.75 | 40.61 | 3,758,059 | +0.72(+1.81%) |
Aug 04, 2008 | 40.66 | 41.13 | 39.89 | 39.89 | 2,701,597 | -1.08(-2.64%) |
Aug 01, 2008 | 41.08 | 41.28 | 40.51 | 40.97 | 2,513,416 | -0.18(-0.43%) |
Jul 31, 2008 | 41.56 | 41.88 | 41.10 | 41.15 | 2,940,828 | -0.79(-1.89%) |
Jul 30, 2008 | 42.24 | 42.73 | 41.06 | 41.94 | 3,367,097 | +0.90(+2.18%) |
Jul 29, 2008 | 41.05 | 41.14 | 39.62 | 41.05 | 4,358,253 | +1.75(+4.47%) |
Jul 28, 2008 | 38.71 | 40.52 | 38.46 | 39.29 | 4,085,821 | +0.58(+1.50%) |
Jul 25, 2008 | 40.35 | 40.47 | 38.10 | 38.71 | 3,397,749 | +0.02(+0.05%) |
Jul 24, 2008 | 40.26 | 40.64 | 38.57 | 38.69 | 4,923,975 | -1.40(-3.50%) |
Jul 23, 2008 | 40.61 | 40.86 | 39.89 | 40.10 | 3,800,445 | -0.64(-1.56%) |
Jul 22, 2008 | 39.98 | 40.85 | 39.55 | 40.73 | 3,689,454 | +0.56(+1.40%) |
Jul 21, 2008 | 39.63 | 40.52 | 39.04 | 40.17 | 3,939,537 | +0.52(+1.30%) |
Jul 18, 2008 | 39.68 | 39.82 | 39.25 | 39.65 | 6,625,205 | -0.07(-0.19%) |
Jul 17, 2008 | 40.31 | 40.80 | 39.40 | 39.73 | 7,182,934 | -0.30(-0.76%) |
Jul 16, 2008 | 40.22 | 40.75 | 39.75 | 40.03 | 6,489,559 | -0.39(-0.96%) |
Jul 15, 2008 | 40.91 | 41.66 | 40.33 | 40.42 | 6,294,280 | -0.93(-2.26%) |
Jul 14, 2008 | 42.43 | 42.60 | 41.26 | 41.35 | 5,196,801 | -0.54(-1.28%) |
Jul 11, 2008 | 42.12 | 42.94 | 40.77 | 41.89 | 5,472,878 | -0.57(-1.35%) |
Jul 10, 2008 | 41.87 | 42.68 | 41.56 | 42.46 | 4,615,472 | +0.32(+0.77%) |
Jul 09, 2008 | 43.43 | 43.88 | 42.02 | 42.14 | 4,883,118 | -0.92(-2.14%) |
Jul 08, 2008 | 43.08 | 43.17 | 41.63 | 43.06 | 5,412,278 | +1.29(+3.10%) |
Jul 07, 2008 | 42.73 | 43.57 | 41.55 | 41.77 | 3,689,588 | -0.67(-1.59%) |
Jul 04, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,091 | +0.00(+0.00%) |
Jul 03, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,091 | -0.42(-0.99%) |
Jul 02, 2008 | 43.48 | 44.79 | 42.86 | 42.87 | 2,563,649 | -0.75(-1.72%) |
Jul 01, 2008 | 43.13 | 43.70 | 42.89 | 43.61 | 3,387,664 | +0.30(+0.70%) |
Jun 30, 2008 | 44.35 | 44.67 | 43.27 | 43.31 | 2,439,704 | -0.57(-1.30%) |
Jun 27, 2008 | 43.85 | 45.70 | 42.52 | 43.88 | 3,951,299 | +0.03(+0.06%) |
Jun 26, 2008 | 44.70 | 45.12 | 43.85 | 43.85 | 2,824,841 | -1.07(-2.38%) |
Jun 25, 2008 | 45.62 | 45.62 | 44.82 | 44.93 | 2,895,222 | -0.32(-0.71%) |
Jun 24, 2008 | 44.97 | 45.61 | 44.70 | 45.25 | 2,754,734 | +0.18(+0.41%) |
Jun 23, 2008 | 46.03 | 54.09 | 44.75 | 45.06 | 2,556,271 | -0.64(-1.39%) |
Jun 20, 2008 | 46.04 | 46.45 | 45.70 | 45.70 | 4,625,048 | -0.61(-1.32%) |
Jun 19, 2008 | 46.35 | 47.08 | 45.96 | 46.31 | 8,227,409 | +0.03(+0.06%) |
Jun 18, 2008 | 46.26 | 46.76 | 46.04 | 46.28 | 8,799,504 | -0.02(-0.04%) |
Jun 17, 2008 | 47.16 | 47.37 | 46.30 | 46.30 | 3,699,930 | -0.54(-1.14%) |
Jun 16, 2008 | 46.32 | 47.15 | 45.98 | 46.84 | 3,499,919 | +0.30(+0.63%) |
Jun 13, 2008 | 45.78 | 46.63 | 45.71 | 46.54 | 3,250,961 | +0.95(+2.09%) |
Jun 12, 2008 | 45.64 | 46.17 | 45.29 | 45.59 | 4,247,551 | +0.39(+0.86%) |
Jun 11, 2008 | 44.60 | 45.67 | 44.01 | 45.20 | 4,795,171 | +0.42(+0.93%) |
Jun 10, 2008 | 44.51 | 45.45 | 44.02 | 44.79 | 19,981,270 | -1.15(-2.49%) |
Jun 09, 2008 | 46.13 | 46.46 | 45.11 | 45.93 | 30,034,984 | -0.19(-0.42%) |
Jun 06, 2008 | 46.47 | 47.15 | 46.13 | 46.13 | 23,032,978 | -0.64(-1.36%) |
Jun 05, 2008 | 47.03 | 47.19 | 46.37 | 46.76 | 18,575,888 | +0.09(+0.20%) |
Jun 04, 2008 | 46.38 | 47.33 | 46.37 | 46.67 | 20,054,798 | +0.96(+2.10%) |
Jun 03, 2008 | 45.80 | 46.26 | 45.13 | 45.71 | 13,373,548 | +0.05(+0.10%) |
Jun 02, 2008 | 45.51 | 46.62 | 45.39 | 45.66 | 12,009,857 | -0.11(-0.24%) |
May 30, 2008 | 45.70 | 46.99 | 45.30 | 45.78 | 9,719,857 | +0.30(+0.67%) |
May 29, 2008 | 44.79 | 45.87 | 44.57 | 45.47 | 8,861,987 | +0.78(+1.74%) |
May 28, 2008 | 44.03 | 44.75 | 43.43 | 44.70 | 6,796,146 | +1.03(+2.35%) |
May 27, 2008 | 43.59 | 43.89 | 43.26 | 43.67 | 4,302,237 | +0.18(+0.42%) |
May 23, 2008 | 43.97 | 44.12 | 43.38 | 43.49 | 4,168,716 | -0.61(-1.38%) |
May 22, 2008 | 43.90 | 44.48 | 43.84 | 44.09 | 4,914,723 | +0.06(+0.13%) |
May 21, 2008 | 44.86 | 45.09 | 43.95 | 44.04 | 5,617,522 | -0.83(-1.85%) |
May 20, 2008 | 45.21 | 45.52 | 44.67 | 44.87 | 5,200,066 | -0.47(-1.04%) |
May 19, 2008 | 45.57 | 45.69 | 45.06 | 45.34 | 4,508,853 | -0.29(-0.63%) |
May 16, 2008 | 45.71 | 45.96 | 45.06 | 45.63 | 3,616,547 | +0.14(+0.30%) |
May 15, 2008 | 45.39 | 45.85 | 44.78 | 45.49 | 6,970,167 | -0.07(-0.16%) |
May 14, 2008 | 45.42 | 45.89 | 45.27 | 45.56 | 7,400,510 | +0.27(+0.59%) |
May 13, 2008 | 44.33 | 45.71 | 44.33 | 45.30 | 9,647,844 | +1.02(+2.32%) |
May 12, 2008 | 42.94 | 44.27 | 42.76 | 44.27 | 7,851,428 | +1.52(+3.56%) |
May 09, 2008 | 40.93 | 43.21 | 40.92 | 42.75 | 11,013,268 | +2.02(+4.97%) |
May 08, 2008 | 40.73 | 40.87 | 40.38 | 40.72 | 3,326,547 | +0.04(+0.09%) |
May 07, 2008 | 41.44 | 41.64 | 40.59 | 40.69 | 3,537,279 | -0.78(-1.87%) |
May 06, 2008 | 39.81 | 41.48 | 39.75 | 41.46 | 3,713,683 | +1.27(+3.17%) |
May 05, 2008 | 39.90 | 40.28 | 39.69 | 40.19 | 2,795,604 | +0.18(+0.46%) |
May 02, 2008 | 39.58 | 40.16 | 39.50 | 40.00 | 2,082,625 | +0.70(+1.79%) |
May 01, 2008 | 38.61 | 39.38 | 38.55 | 39.30 | 2,708,539 | +0.42(+1.07%) |
Apr 30, 2008 | 38.90 | 39.39 | 38.75 | 38.89 | 2,401,105 | -0.15(-0.38%) |
Apr 29, 2008 | 38.97 | 39.31 | 38.76 | 39.03 | 2,951,541 | -0.01(-0.02%) |
Apr 28, 2008 | 41.55 | 41.55 | 38.84 | 39.04 | 5,180,357 | -2.17(-5.27%) |
Apr 25, 2008 | 41.15 | 41.41 | 40.58 | 41.21 | 2,310,033 | +0.06(+0.16%) |
Apr 24, 2008 | 40.45 | 41.27 | 40.05 | 41.15 | 2,700,634 | +0.69(+1.71%) |
Apr 23, 2008 | 40.37 | 40.88 | 40.17 | 40.46 | 2,004,873 | +0.16(+0.39%) |
Apr 22, 2008 | 40.30 | 40.50 | 40.06 | 40.30 | 1,525,367 | -0.25(-0.61%) |
Apr 21, 2008 | 40.51 | 40.78 | 40.28 | 40.55 | 1,684,769 | -0.33(-0.81%) |
Apr 18, 2008 | 40.40 | 41.04 | 40.32 | 40.88 | 2,815,962 | +0.93(+2.33%) |
Apr 17, 2008 | 39.67 | 40.17 | 39.22 | 39.95 | 2,242,244 | +0.22(+0.56%) |
Apr 16, 2008 | 39.22 | 39.77 | 39.02 | 39.73 | 3,000,596 | +0.93(+2.40%) |
Apr 15, 2008 | 38.41 | 38.79 | 38.04 | 38.79 | 2,458,390 | +0.55(+1.45%) |
Apr 14, 2008 | 37.94 | 38.60 | 37.85 | 38.24 | 3,719,855 | +0.30(+0.78%) |
Apr 11, 2008 | 37.97 | 38.49 | 37.75 | 37.94 | 2,139,260 | -0.42(-1.08%) |
Apr 10, 2008 | 38.24 | 38.55 | 38.07 | 38.36 | 2,004,007 | +0.05(+0.12%) |
Apr 09, 2008 | 38.26 | 38.78 | 38.22 | 38.31 | 1,783,962 | +0.00(+0.00%) |
Apr 08, 2008 | 38.42 | 38.86 | 38.24 | 38.31 | 2,465,970 | -0.64(-1.64%) |
Apr 07, 2008 | 39.13 | 39.41 | 38.73 | 38.95 | 3,124,263 | +0.04(+0.09%) |
Apr 04, 2008 | 39.00 | 39.46 | 38.69 | 38.91 | 1,914,884 | -0.10(-0.26%) |
Apr 03, 2008 | 38.71 | 39.19 | 38.64 | 39.02 | 2,080,784 | -0.07(-0.19%) |
Apr 02, 2008 | 38.91 | 39.38 | 38.48 | 39.09 | 2,886,783 | +0.40(+1.03%) |
Apr 01, 2008 | 36.84 | 38.79 | 36.84 | 38.69 | 2,908,008 | +1.55(+4.18%) |
Mar 31, 2008 | 36.91 | 37.26 | 36.75 | 37.14 | 2,552,169 | +0.15(+0.40%) |
Mar 28, 2008 | 37.27 | 37.55 | 36.94 | 36.99 | 1,564,568 | -0.10(-0.27%) |
Mar 27, 2008 | 37.46 | 37.73 | 37.07 | 37.09 | 2,720,992 | -0.34(-0.91%) |
Mar 26, 2008 | 37.89 | 37.95 | 37.32 | 37.44 | 2,277,005 | -0.73(-1.91%) |
Mar 25, 2008 | 37.46 | 38.30 | 37.14 | 38.17 | 1,725,161 | +0.64(+1.70%) |
Mar 24, 2008 | 37.46 | 38.06 | 37.35 | 37.53 | 2,856,787 | +0.19(+0.52%) |
Mar 21, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,602 | +0.00(+0.00%) |
Mar 20, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,602 | +0.54(+1.48%) |
Mar 19, 2008 | 37.86 | 38.48 | 36.77 | 36.79 | 3,699,853 | -1.04(-2.76%) |
Mar 18, 2008 | 36.46 | 37.83 | 36.46 | 37.83 | 4,233,896 | +1.64(+4.54%) |
Mar 17, 2008 | 35.97 | 36.61 | 34.77 | 36.19 | 4,713,327 | -0.97(-2.61%) |
Mar 14, 2008 | 38.42 | 38.42 | 36.78 | 37.16 | 3,902,348 | -0.98(-2.57%) |
Mar 13, 2008 | 37.44 | 38.42 | 36.98 | 38.14 | 4,202,439 | +0.25(+0.66%) |
Mar 12, 2008 | 38.78 | 38.93 | 37.86 | 37.89 | 2,215,583 | -0.64(-1.65%) |
Mar 11, 2008 | 38.11 | 38.74 | 37.54 | 38.53 | 4,978,048 | +1.19(+3.19%) |
Mar 10, 2008 | 37.78 | 38.07 | 37.29 | 37.34 | 4,840,859 | -0.49(-1.29%) |
Mar 07, 2008 | 37.67 | 38.59 | 37.40 | 37.82 | 3,585,368 | -0.22(-0.58%) |
Mar 06, 2008 | 38.41 | 38.63 | 38.01 | 38.05 | 3,308,788 | -0.63(-1.62%) |
Mar 05, 2008 | 38.29 | 39.01 | 38.07 | 38.67 | 4,395,726 | +0.35(+0.92%) |
Mar 04, 2008 | 37.91 | 38.54 | 37.59 | 38.32 | 4,523,581 | +0.10(+0.27%) |