Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.94 | 23.12 | 21.92 | 22.55 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.85 | 23.85 | 22.61 | 22.67 | 2,471,711 | -1.56(-6.45%) |
Jan 28, 2009 | 24.91 | 24.91 | 23.55 | 24.23 | 3,075,435 | +1.11(+4.80%) |
Jan 27, 2009 | 22.98 | 23.32 | 22.49 | 23.12 | 2,219,913 | +0.51(+2.25%) |
Jan 26, 2009 | 23.01 | 23.64 | 22.19 | 22.62 | 2,627,636 | -0.06(-0.24%) |
Jan 23, 2009 | 21.65 | 22.88 | 21.49 | 22.67 | 3,375,575 | +0.27(+1.20%) |
Jan 22, 2009 | 23.27 | 23.31 | 22.03 | 22.40 | 3,882,653 | -1.40(-5.90%) |
Jan 21, 2009 | 22.16 | 23.91 | 21.72 | 23.81 | 3,998,150 | +2.11(+9.71%) |
Jan 20, 2009 | 22.35 | 23.60 | 21.69 | 21.70 | 4,124,047 | -1.49(-6.42%) |
Jan 16, 2009 | 23.66 | 24.02 | 22.85 | 23.19 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.64 | 23.76 | 21.83 | 23.06 | 2,940,040 | +0.36(+1.59%) |
Jan 14, 2009 | 23.65 | 23.91 | 22.50 | 22.70 | 2,542,376 | -1.63(-6.69%) |
Jan 13, 2009 | 24.34 | 24.66 | 23.87 | 24.33 | 3,207,709 | -0.22(-0.90%) |
Jan 12, 2009 | 25.60 | 25.65 | 24.26 | 24.55 | 2,024,682 | -0.87(-3.42%) |
Jan 09, 2009 | 26.37 | 26.43 | 25.31 | 25.42 | 1,582,573 | -0.90(-3.41%) |
Jan 08, 2009 | 25.79 | 26.54 | 25.72 | 26.31 | 1,601,257 | +0.25(+0.96%) |
Jan 07, 2009 | 27.23 | 27.26 | 25.94 | 26.06 | 1,870,727 | -1.59(-5.75%) |
Jan 06, 2009 | 28.20 | 28.28 | 27.27 | 27.65 | 1,883,752 | +0.10(+0.37%) |
Jan 05, 2009 | 27.26 | 28.19 | 26.89 | 27.55 | 1,707,015 | +0.04(+0.13%) |
Jan 02, 2009 | 26.71 | 27.73 | 25.76 | 27.51 | 0 | +1.40(+5.38%) |
Jan 01, 2009 | 25.27 | 26.29 | 24.85 | 26.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.27 | 26.29 | 24.85 | 26.11 | 1,478,695 | +0.44(+1.73%) |
Dec 30, 2008 | 24.35 | 25.71 | 24.35 | 25.67 | 1,687,165 | +1.35(+5.55%) |
Dec 29, 2008 | 24.68 | 24.95 | 23.95 | 24.32 | 1,454,926 | -0.42(-1.68%) |
Dec 26, 2008 | 24.50 | 24.87 | 24.21 | 24.73 | 1,004,909 | +0.38(+1.56%) |
Dec 24, 2008 | 24.92 | 24.92 | 24.16 | 24.35 | 585,098 | -0.46(-1.86%) |
Dec 23, 2008 | 24.85 | 25.32 | 24.43 | 24.82 | 2,067,959 | +0.13(+0.52%) |
Dec 22, 2008 | 26.29 | 26.34 | 24.22 | 24.69 | 1,955,688 | -1.17(-4.54%) |
Dec 19, 2008 | 26.13 | 26.44 | 25.39 | 25.86 | 3,076,319 | +0.55(+2.15%) |
Dec 18, 2008 | 26.84 | 26.99 | 25.07 | 25.31 | 2,231,755 | -0.98(-3.73%) |
Dec 17, 2008 | 26.88 | 27.13 | 25.90 | 26.29 | 1,845,811 | -0.62(-2.30%) |
Dec 16, 2008 | 25.11 | 26.91 | 25.03 | 26.91 | 3,016,313 | +2.16(+8.74%) |
Dec 15, 2008 | 25.23 | 25.91 | 24.31 | 24.75 | 2,118,614 | -0.59(-2.33%) |
Dec 12, 2008 | 24.26 | 25.42 | 23.78 | 25.34 | 2,162,035 | +0.34(+1.37%) |
Dec 11, 2008 | 25.67 | 26.77 | 24.82 | 25.00 | 2,154,642 | -0.88(-3.39%) |
Dec 10, 2008 | 25.03 | 26.34 | 24.67 | 25.88 | 2,411,858 | +1.08(+4.36%) |
Dec 09, 2008 | 24.95 | 26.12 | 24.59 | 24.80 | 3,597,808 | -1.13(-4.35%) |
Dec 08, 2008 | 24.66 | 26.31 | 24.66 | 25.92 | 3,900,725 | +1.91(+7.97%) |
Dec 05, 2008 | 22.95 | 24.18 | 21.93 | 24.01 | 3,375,923 | +0.81(+3.51%) |
Dec 04, 2008 | 23.82 | 24.69 | 22.72 | 23.20 | 2,376,378 | -1.37(-5.57%) |
Dec 03, 2008 | 23.51 | 24.83 | 22.23 | 24.57 | 2,671,308 | +1.00(+4.24%) |
Dec 02, 2008 | 22.92 | 23.89 | 22.31 | 23.57 | 3,647,661 | +1.87(+8.60%) |
Dec 01, 2008 | 24.32 | 24.72 | 21.57 | 21.70 | 3,203,913 | -3.61(-14.28%) |
Nov 28, 2008 | 25.23 | 25.38 | 24.27 | 25.31 | 1,353,067 | +0.04(+0.15%) |
Nov 26, 2008 | 22.42 | 25.46 | 22.42 | 25.28 | 2,695,484 | +1.67(+7.09%) |
Nov 25, 2008 | 23.70 | 24.17 | 22.30 | 23.60 | 3,269,205 | -0.04(-0.16%) |
Nov 24, 2008 | 21.54 | 23.70 | 20.64 | 23.64 | 4,741,255 | +2.99(+14.50%) |
Nov 21, 2008 | 19.06 | 20.75 | 18.30 | 20.65 | 5,623,089 | +2.10(+11.31%) |
Nov 20, 2008 | 21.26 | 21.46 | 17.92 | 18.55 | 6,370,035 | -3.36(-15.32%) |
Nov 19, 2008 | 24.02 | 24.68 | 21.67 | 21.90 | 2,987,322 | -2.29(-9.47%) |
Nov 18, 2008 | 24.06 | 24.47 | 22.81 | 24.20 | 3,416,425 | +0.18(+0.77%) |
Nov 17, 2008 | 25.55 | 25.68 | 23.87 | 24.01 | 2,683,537 | -1.81(-7.02%) |
Nov 14, 2008 | 25.97 | 27.37 | 24.95 | 25.82 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.74 | 27.01 | 23.44 | 26.94 | 3,834,363 | +2.41(+9.83%) |
Nov 12, 2008 | 25.91 | 26.55 | 24.39 | 24.53 | 3,147,551 | -1.93(-7.30%) |
Nov 11, 2008 | 26.77 | 27.22 | 26.03 | 26.46 | 2,447,049 | -0.65(-2.39%) |
Nov 10, 2008 | 28.24 | 28.83 | 26.59 | 27.11 | 1,934,889 | -0.79(-2.85%) |
Nov 07, 2008 | 26.90 | 28.07 | 26.90 | 27.90 | 2,080,278 | +0.83(+3.07%) |
Nov 06, 2008 | 29.41 | 30.26 | 26.93 | 27.07 | 3,401,025 | -2.55(-8.61%) |
Nov 05, 2008 | 29.63 | 30.98 | 29.02 | 29.62 | 3,231,813 | -1.34(-4.33%) |
Nov 04, 2008 | 31.38 | 31.66 | 30.21 | 30.96 | 2,835,629 | +0.32(+1.06%) |
Nov 03, 2008 | 30.44 | 31.54 | 29.58 | 30.64 | 2,579,507 | -0.05(-0.15%) |
Oct 31, 2008 | 29.49 | 31.45 | 28.98 | 30.68 | 2,919,951 | +0.90(+3.01%) |
Oct 30, 2008 | 27.28 | 30.00 | 27.02 | 29.79 | 2,226,480 | +3.22(+12.10%) |
Oct 29, 2008 | 27.56 | 30.04 | 26.21 | 26.57 | 5,190,266 | -0.29(-1.07%) |
Oct 28, 2008 | 24.20 | 26.86 | 22.79 | 26.86 | 4,772,563 | +3.15(+13.29%) |
Oct 27, 2008 | 27.29 | 27.29 | 23.71 | 23.71 | 5,454,008 | -5.23(-18.08%) |
Oct 24, 2008 | 25.89 | 28.94 | 25.89 | 28.94 | 2,205,657 | -0.49(-1.66%) |
Oct 23, 2008 | 27.85 | 29.94 | 26.65 | 29.43 | 3,310,024 | +1.65(+5.96%) |
Oct 22, 2008 | 29.99 | 29.99 | 26.86 | 27.77 | 2,285,151 | -2.74(-8.97%) |
Oct 21, 2008 | 31.65 | 31.96 | 30.21 | 30.51 | 1,752,022 | -1.46(-4.57%) |
Oct 20, 2008 | 29.21 | 32.13 | 28.82 | 31.97 | 1,763,805 | +2.94(+10.12%) |
Oct 17, 2008 | 29.56 | 31.18 | 27.62 | 29.03 | 3,420,252 | -1.09(-3.62%) |
Oct 16, 2008 | 28.26 | 30.14 | 26.83 | 30.12 | 4,013,335 | +2.12(+7.56%) |
Oct 15, 2008 | 30.68 | 30.95 | 27.73 | 28.00 | 4,618,052 | -3.30(-10.54%) |
Oct 14, 2008 | 31.13 | 32.12 | 30.00 | 31.30 | 5,307,933 | +1.48(+4.96%) |
Oct 13, 2008 | 26.67 | 30.00 | 25.41 | 29.82 | 4,103,736 | +5.70(+23.64%) |
Oct 10, 2008 | 22.27 | 24.77 | 21.51 | 24.12 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.99 | 28.27 | 24.56 | 24.56 | 4,992,591 | -0.65(-2.57%) |
Oct 08, 2008 | 30.90 | 33.97 | 25.20 | 25.20 | 4,573,740 | -5.36(-17.54%) |
Oct 07, 2008 | 31.26 | 32.98 | 30.56 | 30.56 | 3,435,765 | -1.30(-4.09%) |
Oct 06, 2008 | 32.07 | 32.93 | 30.84 | 31.87 | 4,422,804 | -1.24(-3.74%) |
Oct 03, 2008 | 32.53 | 34.40 | 32.53 | 33.11 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.53 | 36.20 | 32.17 | 32.21 | 2,701,558 | -3.33(-9.36%) |
Oct 01, 2008 | 36.17 | 36.17 | 34.79 | 35.54 | 2,669,173 | -0.96(-2.63%) |
Sep 30, 2008 | 34.91 | 36.65 | 34.63 | 36.50 | 2,592,512 | +2.42(+7.11%) |
Sep 29, 2008 | 37.84 | 38.59 | 32.35 | 34.08 | 7,209,172 | -5.66(-14.24%) |
Sep 26, 2008 | 38.59 | 39.73 | 37.99 | 39.73 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.58 | 40.30 | 37.33 | 39.04 | 2,002,264 | +1.46(+3.89%) |
Sep 24, 2008 | 36.25 | 38.84 | 36.01 | 37.58 | 1,996,117 | +0.43(+1.17%) |
Sep 23, 2008 | 39.28 | 39.28 | 36.28 | 37.14 | 1,425,783 | +0.13(+0.35%) |
Sep 22, 2008 | 37.56 | 38.96 | 35.80 | 37.02 | 4,323,672 | -0.86(-2.27%) |
Sep 19, 2008 | 41.53 | 45.58 | 36.23 | 37.88 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.27 | 36.97 | 33.37 | 36.97 | 5,725,589 | +2.02(+5.79%) |
Sep 17, 2008 | 36.71 | 37.51 | 34.61 | 34.95 | 4,943,009 | -2.04(-5.52%) |
Sep 16, 2008 | 35.12 | 37.32 | 34.70 | 36.99 | 5,242,248 | +0.73(+2.01%) |
Sep 15, 2008 | 36.45 | 38.74 | 36.26 | 36.26 | 5,300,144 | -2.42(-6.26%) |
Sep 12, 2008 | 38.11 | 38.91 | 37.70 | 38.68 | 5,495,563 | +0.53(+1.38%) |
Sep 11, 2008 | 37.51 | 38.27 | 37.43 | 38.15 | 4,428,641 | -0.25(-0.65%) |
Sep 10, 2008 | 38.05 | 38.85 | 37.14 | 38.40 | 4,058,030 | +0.20(+0.53%) |
Sep 09, 2008 | 39.82 | 40.25 | 38.20 | 38.20 | 4,505,622 | -1.90(-4.75%) |
Sep 08, 2008 | 41.78 | 41.78 | 39.10 | 40.10 | 3,988,573 | +1.02(+2.60%) |
Sep 05, 2008 | 38.35 | 39.14 | 37.99 | 39.09 | 0 | +0.55(+1.41%) |
Sep 04, 2008 | 39.28 | 39.32 | 38.36 | 38.54 | 3,866,022 | -0.91(-2.30%) |
Sep 03, 2008 | 39.88 | 40.14 | 39.04 | 39.45 | 2,612,893 | -0.31(-0.79%) |
Sep 02, 2008 | 40.73 | 41.72 | 39.50 | 39.76 | 2,350,242 | -0.38(-0.94%) |
Aug 29, 2008 | 40.27 | 40.76 | 40.04 | 40.14 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.95 | 40.52 | 39.83 | 40.42 | 2,770,577 | +0.67(+1.70%) |
Aug 27, 2008 | 38.73 | 39.74 | 38.67 | 39.74 | 2,259,507 | +1.03(+2.65%) |
Aug 26, 2008 | 38.10 | 38.78 | 37.85 | 38.72 | 1,702,827 | +0.50(+1.31%) |
Aug 25, 2008 | 38.61 | 39.22 | 38.16 | 38.22 | 1,386,292 | -0.67(-1.73%) |
Aug 22, 2008 | 37.83 | 38.89 | 37.83 | 38.89 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.89 | 38.30 | 37.56 | 37.88 | 1,729,358 | -0.21(-0.56%) |
Aug 20, 2008 | 37.85 | 38.12 | 37.51 | 38.09 | 1,968,639 | +0.25(+0.66%) |
Aug 19, 2008 | 38.13 | 38.48 | 37.67 | 37.84 | 2,020,390 | -0.58(-1.52%) |
Aug 18, 2008 | 39.01 | 39.30 | 38.33 | 38.42 | 2,965,177 | -0.75(-1.91%) |
Aug 15, 2008 | 39.30 | 40.15 | 38.91 | 39.17 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.49 | 39.48 | 38.49 | 39.37 | 2,479,539 | +0.31(+0.80%) |
Aug 13, 2008 | 39.08 | 39.57 | 38.70 | 39.06 | 2,964,244 | -0.32(-0.82%) |
Aug 12, 2008 | 39.66 | 39.93 | 39.26 | 39.38 | 3,025,654 | -0.57(-1.43%) |
Aug 11, 2008 | 40.19 | 40.49 | 39.52 | 39.95 | 2,802,099 | -0.25(-0.62%) |
Aug 08, 2008 | 39.57 | 40.33 | 39.21 | 40.20 | 15,324,091 | +0.75(+1.90%) |
Aug 07, 2008 | 40.68 | 41.08 | 39.36 | 39.46 | 2,799,710 | -1.48(-3.61%) |
Aug 06, 2008 | 40.57 | 41.41 | 40.57 | 40.93 | 2,997,088 | +0.29(+0.71%) |
Aug 05, 2008 | 40.25 | 40.66 | 39.79 | 40.65 | 3,754,877 | +0.72(+1.81%) |
Aug 04, 2008 | 40.69 | 41.17 | 39.93 | 39.93 | 2,699,310 | -1.08(-2.64%) |
Aug 01, 2008 | 41.12 | 41.31 | 40.55 | 41.01 | 2,511,288 | -0.18(-0.43%) |
Jul 31, 2008 | 41.59 | 41.92 | 41.14 | 41.18 | 2,938,337 | -0.79(-1.89%) |
Jul 30, 2008 | 42.27 | 42.76 | 41.09 | 41.98 | 3,364,245 | +0.90(+2.18%) |
Jul 29, 2008 | 41.08 | 41.17 | 39.65 | 41.08 | 4,354,562 | +1.76(+4.47%) |
Jul 28, 2008 | 38.74 | 40.56 | 38.49 | 39.33 | 4,082,361 | +0.58(+1.50%) |
Jul 25, 2008 | 40.38 | 40.51 | 38.13 | 38.74 | 3,394,872 | +0.02(+0.05%) |
Jul 24, 2008 | 40.30 | 40.68 | 38.61 | 38.73 | 4,919,806 | -1.40(-3.50%) |
Jul 23, 2008 | 40.65 | 40.90 | 39.93 | 40.13 | 3,797,227 | -0.64(-1.56%) |
Jul 22, 2008 | 40.01 | 40.89 | 39.58 | 40.77 | 3,686,330 | +0.56(+1.40%) |
Jul 21, 2008 | 39.67 | 40.56 | 39.08 | 40.20 | 3,936,201 | +0.52(+1.30%) |
Jul 18, 2008 | 39.71 | 39.85 | 39.28 | 39.69 | 6,619,595 | -0.07(-0.19%) |
Jul 17, 2008 | 40.34 | 40.83 | 39.44 | 39.76 | 7,176,851 | -0.30(-0.76%) |
Jul 16, 2008 | 40.25 | 40.79 | 39.78 | 40.07 | 6,484,064 | -0.39(-0.96%) |
Jul 15, 2008 | 40.94 | 41.69 | 40.36 | 40.45 | 6,288,950 | -0.93(-2.26%) |
Jul 14, 2008 | 42.47 | 42.63 | 41.29 | 41.39 | 5,192,400 | -0.54(-1.28%) |
Jul 11, 2008 | 42.15 | 42.98 | 40.80 | 41.92 | 5,468,243 | -0.57(-1.35%) |
Jul 10, 2008 | 41.90 | 42.72 | 41.59 | 42.50 | 4,611,564 | +0.32(+0.77%) |
Jul 09, 2008 | 43.47 | 43.92 | 42.05 | 42.17 | 4,878,984 | -0.92(-2.14%) |
Jul 08, 2008 | 43.12 | 43.21 | 41.66 | 43.10 | 5,407,695 | +1.29(+3.10%) |
Jul 07, 2008 | 42.76 | 43.61 | 41.58 | 41.80 | 3,686,464 | -0.67(-1.59%) |
Jul 04, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,051 | +0.00(+0.00%) |
Jul 03, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,051 | -0.43(-0.99%) |
Jul 02, 2008 | 43.51 | 44.83 | 42.89 | 42.90 | 2,561,479 | -0.75(-1.71%) |
Jul 01, 2008 | 43.17 | 43.73 | 42.93 | 43.65 | 3,384,795 | +0.30(+0.70%) |
Jun 30, 2008 | 44.39 | 44.71 | 43.31 | 43.35 | 2,437,639 | -0.57(-1.30%) |
Jun 27, 2008 | 43.89 | 45.74 | 42.55 | 43.92 | 3,947,954 | +0.03(+0.06%) |
Jun 26, 2008 | 44.73 | 45.16 | 43.89 | 43.89 | 2,822,449 | -1.07(-2.38%) |
Jun 25, 2008 | 45.66 | 45.66 | 44.86 | 44.96 | 2,892,771 | -0.32(-0.71%) |
Jun 24, 2008 | 45.01 | 45.65 | 44.74 | 45.29 | 2,752,401 | +0.18(+0.41%) |
Jun 23, 2008 | 46.07 | 54.13 | 44.79 | 45.10 | 2,554,106 | -0.64(-1.39%) |
Jun 20, 2008 | 46.08 | 46.49 | 45.74 | 45.74 | 4,621,132 | -0.61(-1.32%) |
Jun 19, 2008 | 46.39 | 47.12 | 46.00 | 46.35 | 8,220,443 | +0.03(+0.06%) |
Jun 18, 2008 | 46.30 | 46.80 | 46.08 | 46.32 | 8,792,053 | -0.02(-0.04%) |
Jun 17, 2008 | 47.20 | 47.41 | 46.34 | 46.34 | 3,696,797 | -0.54(-1.14%) |
Jun 16, 2008 | 46.36 | 47.19 | 46.02 | 46.88 | 3,496,955 | +0.30(+0.64%) |
Jun 13, 2008 | 45.81 | 46.67 | 45.75 | 46.58 | 3,248,209 | +0.95(+2.09%) |
Jun 12, 2008 | 45.68 | 46.21 | 45.32 | 45.63 | 4,243,954 | +0.39(+0.86%) |
Jun 11, 2008 | 44.64 | 45.71 | 44.05 | 45.24 | 4,791,111 | +0.42(+0.93%) |
Jun 10, 2008 | 44.55 | 45.49 | 44.06 | 44.83 | 19,964,350 | -1.15(-2.49%) |
Jun 09, 2008 | 46.17 | 46.50 | 45.15 | 45.97 | 30,009,550 | -0.19(-0.42%) |
Jun 06, 2008 | 46.51 | 47.19 | 46.17 | 46.17 | 23,013,476 | -0.64(-1.36%) |
Jun 05, 2008 | 47.07 | 47.23 | 46.41 | 46.80 | 18,560,158 | +0.09(+0.20%) |
Jun 04, 2008 | 46.42 | 47.37 | 46.41 | 46.71 | 20,037,816 | +0.96(+2.10%) |
Jun 03, 2008 | 45.84 | 46.30 | 45.17 | 45.75 | 13,362,223 | +0.05(+0.10%) |
Jun 02, 2008 | 45.55 | 46.66 | 45.43 | 45.70 | 11,999,687 | -0.11(-0.24%) |
May 30, 2008 | 45.74 | 47.02 | 45.33 | 45.81 | 9,711,626 | +0.30(+0.67%) |
May 29, 2008 | 44.83 | 45.91 | 44.60 | 45.51 | 8,854,483 | +0.78(+1.74%) |
May 28, 2008 | 44.07 | 44.79 | 43.47 | 44.73 | 6,790,391 | +1.03(+2.35%) |
May 27, 2008 | 43.62 | 43.93 | 43.30 | 43.71 | 4,298,594 | +0.18(+0.42%) |
May 23, 2008 | 44.01 | 44.16 | 43.42 | 43.52 | 4,165,186 | -0.61(-1.38%) |
May 22, 2008 | 43.94 | 44.52 | 43.87 | 44.13 | 4,910,561 | +0.06(+0.13%) |
May 21, 2008 | 44.90 | 45.13 | 43.98 | 44.08 | 5,612,765 | -0.83(-1.85%) |
May 20, 2008 | 45.25 | 45.56 | 44.71 | 44.91 | 5,195,663 | -0.47(-1.04%) |
May 19, 2008 | 45.61 | 45.73 | 45.09 | 45.38 | 4,505,035 | -0.29(-0.63%) |
May 16, 2008 | 45.75 | 46.00 | 45.09 | 45.67 | 3,613,485 | +0.14(+0.30%) |
May 15, 2008 | 45.43 | 45.89 | 44.82 | 45.53 | 6,964,265 | -0.07(-0.16%) |
May 14, 2008 | 45.45 | 45.93 | 45.31 | 45.60 | 7,394,244 | +0.27(+0.59%) |
May 13, 2008 | 44.36 | 45.75 | 44.36 | 45.33 | 9,639,675 | +1.03(+2.32%) |
May 12, 2008 | 42.98 | 44.31 | 42.79 | 44.31 | 7,844,780 | +1.52(+3.56%) |
May 09, 2008 | 40.96 | 43.24 | 40.95 | 42.78 | 11,003,942 | +2.02(+4.97%) |
May 08, 2008 | 40.77 | 40.91 | 40.42 | 40.76 | 3,323,731 | +0.04(+0.09%) |
May 07, 2008 | 41.47 | 41.67 | 40.63 | 40.72 | 3,534,284 | -0.78(-1.87%) |
May 06, 2008 | 39.84 | 41.52 | 39.79 | 41.50 | 3,710,538 | +1.28(+3.17%) |
May 05, 2008 | 39.94 | 40.31 | 39.72 | 40.22 | 2,793,236 | +0.18(+0.46%) |
May 02, 2008 | 39.61 | 40.19 | 39.53 | 40.04 | 2,080,861 | +0.70(+1.79%) |
May 01, 2008 | 38.64 | 39.41 | 38.59 | 39.34 | 2,706,245 | +0.42(+1.07%) |
Apr 30, 2008 | 38.94 | 39.43 | 38.78 | 38.92 | 2,399,071 | -0.15(-0.38%) |
Apr 29, 2008 | 39.00 | 39.34 | 38.79 | 39.07 | 2,949,041 | -0.01(-0.02%) |
Apr 28, 2008 | 41.58 | 41.58 | 38.87 | 39.08 | 5,175,971 | -2.17(-5.27%) |
Apr 25, 2008 | 41.18 | 41.44 | 40.61 | 41.25 | 2,308,077 | +0.06(+0.16%) |
Apr 24, 2008 | 40.48 | 41.30 | 40.08 | 41.18 | 2,698,347 | +0.69(+1.71%) |
Apr 23, 2008 | 40.41 | 40.92 | 40.20 | 40.49 | 2,003,175 | +0.16(+0.39%) |
Apr 22, 2008 | 40.33 | 40.54 | 40.09 | 40.33 | 1,524,075 | -0.25(-0.61%) |
Apr 21, 2008 | 40.55 | 40.81 | 40.31 | 40.58 | 1,683,342 | -0.33(-0.81%) |
Apr 18, 2008 | 40.44 | 41.07 | 40.35 | 40.92 | 2,813,578 | +0.93(+2.33%) |
Apr 17, 2008 | 39.70 | 40.20 | 39.25 | 39.98 | 2,240,345 | +0.22(+0.56%) |
Apr 16, 2008 | 39.25 | 39.81 | 39.06 | 39.76 | 2,998,055 | +0.93(+2.40%) |
Apr 15, 2008 | 38.44 | 38.83 | 38.07 | 38.83 | 2,456,308 | +0.55(+1.45%) |
Apr 14, 2008 | 37.98 | 38.63 | 37.88 | 38.27 | 3,716,705 | +0.30(+0.78%) |
Apr 11, 2008 | 38.00 | 38.52 | 37.78 | 37.98 | 2,137,449 | -0.42(-1.08%) |
Apr 10, 2008 | 38.27 | 38.59 | 38.11 | 38.39 | 2,002,310 | +0.05(+0.12%) |
Apr 09, 2008 | 38.29 | 38.82 | 38.25 | 38.35 | 1,782,452 | +0.00(+0.00%) |
Apr 08, 2008 | 38.45 | 38.89 | 38.27 | 38.35 | 2,463,882 | -0.64(-1.64%) |
Apr 07, 2008 | 39.16 | 39.45 | 38.76 | 38.98 | 3,121,617 | +0.04(+0.09%) |
Apr 04, 2008 | 39.03 | 39.49 | 38.73 | 38.95 | 1,913,263 | -0.10(-0.26%) |
Apr 03, 2008 | 38.74 | 39.22 | 38.67 | 39.05 | 2,079,022 | -0.07(-0.19%) |
Apr 02, 2008 | 38.95 | 39.41 | 38.51 | 39.12 | 2,884,339 | +0.40(+1.03%) |
Apr 01, 2008 | 36.87 | 38.83 | 36.87 | 38.73 | 2,905,546 | +1.55(+4.18%) |
Mar 31, 2008 | 36.94 | 37.29 | 36.78 | 37.17 | 2,550,008 | +0.15(+0.40%) |
Mar 28, 2008 | 37.30 | 37.58 | 36.97 | 37.02 | 1,563,243 | -0.10(-0.27%) |
Mar 27, 2008 | 37.49 | 37.76 | 37.10 | 37.13 | 2,718,688 | -0.34(-0.91%) |
Mar 26, 2008 | 37.92 | 37.99 | 37.35 | 37.47 | 2,275,077 | -0.73(-1.91%) |
Mar 25, 2008 | 37.50 | 38.34 | 37.17 | 38.20 | 1,723,700 | +0.64(+1.70%) |
Mar 24, 2008 | 37.49 | 38.09 | 37.39 | 37.56 | 2,854,368 | +0.19(+0.52%) |
Mar 21, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.00(+0.00%) |
Mar 20, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.55(+1.48%) |
Mar 19, 2008 | 37.89 | 38.51 | 36.80 | 36.82 | 3,696,720 | -1.04(-2.76%) |
Mar 18, 2008 | 36.49 | 37.87 | 36.49 | 37.87 | 4,230,311 | +1.65(+4.54%) |
Mar 17, 2008 | 36.00 | 36.65 | 34.80 | 36.22 | 4,709,336 | -0.97(-2.61%) |
Mar 14, 2008 | 38.46 | 38.46 | 36.81 | 37.19 | 3,899,044 | -0.98(-2.57%) |
Mar 13, 2008 | 37.47 | 38.46 | 37.02 | 38.17 | 4,198,881 | +0.25(+0.66%) |
Mar 12, 2008 | 38.82 | 38.97 | 37.89 | 37.92 | 2,213,707 | -0.64(-1.65%) |
Mar 11, 2008 | 38.14 | 38.77 | 37.57 | 38.56 | 4,973,833 | +1.19(+3.19%) |
Mar 10, 2008 | 37.81 | 38.11 | 37.32 | 37.37 | 4,836,760 | -0.49(-1.29%) |
Mar 07, 2008 | 37.70 | 38.62 | 37.43 | 37.86 | 3,582,332 | -0.22(-0.58%) |
Mar 06, 2008 | 38.44 | 38.66 | 38.04 | 38.08 | 3,305,986 | -0.63(-1.62%) |
Mar 05, 2008 | 38.32 | 39.04 | 38.11 | 38.71 | 4,392,004 | +0.35(+0.92%) |
Mar 04, 2008 | 37.94 | 38.58 | 37.63 | 38.36 | 4,519,750 | +0.10(+0.27%) |
Mar 03, 2008 | 38.55 | 38.64 | 37.97 | 38.25 | 3,298,325 | -0.42(-1.08%) |
Feb 29, 2008 | 39.28 | 39.42 | 38.54 | 38.67 | 4,853,111 | -1.10(-2.77%) |
Feb 28, 2008 | 40.20 | 40.25 | 39.67 | 39.77 | 2,766,766 | -0.80(-1.98%) |
Feb 27, 2008 | 40.83 | 41.10 | 40.27 | 40.57 | 2,653,308 | -0.43(-1.06%) |
Feb 26, 2008 | 40.25 | 41.02 | 40.14 | 41.01 | 2,573,109 | +0.64(+1.58%) |
Feb 25, 2008 | 39.70 | 40.51 | 39.37 | 40.37 | 2,689,201 | +0.62(+1.56%) |
Feb 22, 2008 | 39.65 | 39.93 | 38.63 | 39.75 | 2,832,799 | +0.18(+0.47%) |
Feb 21, 2008 | 40.06 | 40.44 | 39.46 | 39.57 | 2,707,404 | -0.43(-1.09%) |
Feb 20, 2008 | 39.41 | 40.16 | 39.28 | 40.00 | 2,926,940 | +0.17(+0.42%) |
Feb 19, 2008 | 40.06 | 40.44 | 39.54 | 39.83 | 3,019,937 | +0.17(+0.42%) |
Feb 18, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 2,524,116 | +0.05(+0.12%) |
Feb 14, 2008 | 39.64 | 40.17 | 39.47 | 39.62 | 2,801,420 | -0.05(-0.12%) |
Feb 13, 2008 | 39.73 | 40.11 | 39.21 | 39.67 | 3,466,999 | +0.30(+0.77%) |
Feb 12, 2008 | 37.84 | 40.15 | 37.84 | 39.36 | 7,263,808 | +1.47(+3.88%) |
Feb 11, 2008 | 41.00 | 41.00 | 37.67 | 37.89 | 10,736,568 | -3.45(-8.34%) |
Feb 08, 2008 | 40.97 | 42.02 | 40.97 | 41.34 | 3,237,594 | -0.12(-0.29%) |
Feb 07, 2008 | 41.44 | 41.81 | 40.84 | 41.46 | 3,492,264 | -0.14(-0.33%) |
Feb 06, 2008 | 42.49 | 42.61 | 41.46 | 41.60 | 2,800,690 | -0.53(-1.25%) |
Feb 05, 2008 | 43.31 | 43.60 | 42.13 | 42.13 | 2,706,727 | -1.88(-4.26%) |
Feb 04, 2008 | 43.53 | 44.35 | 43.53 | 44.00 | 2,190,095 | +0.30(+0.70%) |