Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.77 | 19.48 | 17.15 | 19.11 | 18,385,786 | +1.08(+5.98%) |
Oct 30, 2008 | 18.27 | 18.27 | 17.01 | 18.03 | 11,684,990 | +0.86(+5.02%) |
Oct 29, 2008 | 17.97 | 18.27 | 16.91 | 17.17 | 17,956,494 | -0.91(-5.03%) |
Oct 28, 2008 | 17.13 | 18.10 | 16.11 | 18.08 | 14,611,548 | +1.63(+9.89%) |
Oct 27, 2008 | 17.97 | 18.47 | 16.27 | 16.45 | 14,603,773 | -2.00(-10.82%) |
Oct 24, 2008 | 17.86 | 18.89 | 17.12 | 18.45 | 12,928,502 | -0.82(-4.26%) |
Oct 23, 2008 | 19.54 | 19.97 | 17.86 | 19.27 | 13,509,101 | -0.10(-0.54%) |
Oct 22, 2008 | 19.09 | 19.99 | 18.28 | 19.38 | 19,083,624 | -0.96(-4.71%) |
Oct 21, 2008 | 20.25 | 20.93 | 20.13 | 20.34 | 16,700,095 | -0.21(-1.02%) |
Oct 20, 2008 | 19.83 | 20.63 | 19.49 | 20.55 | 12,095,501 | +0.90(+4.59%) |
Oct 17, 2008 | 18.52 | 19.91 | 18.17 | 19.64 | 21,905,070 | +1.42(+7.78%) |
Oct 16, 2008 | 19.02 | 19.33 | 16.67 | 18.23 | 24,965,158 | +0.77(+4.43%) |
Oct 15, 2008 | 18.19 | 18.56 | 17.37 | 17.45 | 13,840,590 | -1.06(-5.74%) |
Oct 14, 2008 | 19.58 | 20.34 | 18.25 | 18.52 | 18,388,592 | -0.31(-1.67%) |
Oct 13, 2008 | 14.54 | 18.94 | 14.36 | 18.83 | 21,967,110 | +4.86(+34.76%) |
Oct 10, 2008 | 13.39 | 15.30 | 11.69 | 13.97 | 28,246,286 | -0.36(-2.53%) |
Oct 09, 2008 | 16.21 | 16.24 | 14.13 | 14.34 | 22,403,796 | -1.13(-7.29%) |
Oct 08, 2008 | 16.32 | 16.93 | 15.46 | 15.46 | 15,472,961 | -1.06(-6.43%) |
Oct 07, 2008 | 18.12 | 18.32 | 16.53 | 16.53 | 13,825,983 | -1.40(-7.82%) |
Oct 06, 2008 | 19.14 | 19.32 | 17.44 | 17.93 | 15,660,982 | -1.49(-7.67%) |
Oct 03, 2008 | 20.18 | 20.37 | 19.32 | 19.42 | 0 | -0.52(-2.63%) |
Oct 02, 2008 | 20.21 | 20.50 | 19.89 | 19.94 | 12,535,960 | -0.26(-1.28%) |
Oct 01, 2008 | 20.92 | 20.92 | 19.94 | 20.20 | 8,739,875 | -0.25(-1.22%) |
Sep 30, 2008 | 19.07 | 20.94 | 19.06 | 20.45 | 13,221,442 | +3.54(+20.90%) |
Sep 29, 2008 | 20.34 | 20.94 | 16.91 | 16.91 | 10,530,042 | -3.87(-18.64%) |
Sep 26, 2008 | 20.13 | 21.10 | 20.13 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.21 | 20.54 | 6,843,498 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.21 | 6,094,066 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.94 | 8,035,998 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.05 | 21.36 | 8,340,824 | -0.22(-1.01%) |
Sep 19, 2008 | 24.11 | 24.16 | 21.21 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.52 | 20.05 | 21.37 | 15,887,689 | +0.83(+4.04%) |
Sep 17, 2008 | 21.34 | 22.15 | 20.54 | 20.55 | 15,235,971 | -1.02(-4.74%) |
Sep 16, 2008 | 22.33 | 22.39 | 20.81 | 21.57 | 21,689,264 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.52 | 22.47 | 22.56 | 13,363,217 | -1.29(-5.40%) |
Sep 12, 2008 | 24.16 | 24.16 | 23.28 | 23.85 | 8,933,484 | -0.28(-1.17%) |
Sep 11, 2008 | 22.97 | 24.16 | 22.97 | 24.13 | 12,457,427 | +0.52(+2.22%) |
Sep 10, 2008 | 22.96 | 23.82 | 22.89 | 23.61 | 10,142,300 | +0.67(+2.91%) |
Sep 09, 2008 | 23.41 | 24.18 | 22.94 | 22.94 | 15,667,843 | -0.55(-2.33%) |
Sep 08, 2008 | 23.08 | 23.56 | 22.73 | 23.48 | 11,027,949 | +1.17(+5.23%) |
Sep 05, 2008 | 22.47 | 22.56 | 21.93 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.32 | 22.60 | 16,784,048 | -1.30(-5.46%) |
Sep 03, 2008 | 23.50 | 24.00 | 23.34 | 23.90 | 6,346,622 | +0.32(+1.37%) |
Sep 02, 2008 | 24.56 | 25.28 | 23.36 | 23.58 | 15,955,008 | -0.94(-3.84%) |
Aug 29, 2008 | 24.19 | 24.77 | 24.05 | 24.52 | 8,862,029 | +0.31(+1.30%) |
Aug 28, 2008 | 23.80 | 24.34 | 23.70 | 24.21 | 7,390,763 | +0.51(+2.14%) |
Aug 27, 2008 | 23.72 | 24.05 | 23.21 | 23.70 | 7,007,229 | -0.02(-0.10%) |
Aug 26, 2008 | 23.60 | 24.45 | 23.36 | 23.73 | 7,567,915 | +0.12(+0.51%) |
Aug 25, 2008 | 24.59 | 24.68 | 23.48 | 23.61 | 8,151,949 | -1.05(-4.25%) |
Aug 22, 2008 | 24.53 | 24.74 | 24.25 | 24.65 | 8,277,767 | +0.25(+1.02%) |
Aug 21, 2008 | 24.24 | 24.75 | 24.04 | 24.40 | 7,372,749 | +0.05(+0.20%) |
Aug 20, 2008 | 24.93 | 24.93 | 24.07 | 24.35 | 8,785,015 | -0.59(-2.36%) |
Aug 19, 2008 | 25.75 | 25.88 | 24.15 | 24.94 | 15,601,165 | -0.93(-3.61%) |
Aug 18, 2008 | 26.78 | 26.97 | 25.69 | 25.88 | 10,605,755 | -0.71(-2.67%) |
Aug 15, 2008 | 25.72 | 26.66 | 25.07 | 26.59 | 12,228,092 | +0.90(+3.51%) |
Aug 14, 2008 | 25.54 | 26.06 | 25.05 | 25.68 | 9,606,649 | +0.23(+0.89%) |
Aug 13, 2008 | 25.36 | 25.64 | 24.86 | 25.46 | 8,963,956 | +0.10(+0.41%) |
Aug 12, 2008 | 25.28 | 25.72 | 25.11 | 25.35 | 9,286,720 | +0.19(+0.74%) |
Aug 11, 2008 | 25.02 | 25.67 | 24.35 | 25.17 | 9,209,874 | +0.20(+0.81%) |
Aug 08, 2008 | 23.57 | 25.12 | 23.57 | 24.97 | 13,216,493 | +1.48(+6.31%) |
Aug 07, 2008 | 23.99 | 24.12 | 23.36 | 23.48 | 8,783,654 | -0.56(-2.34%) |
Aug 06, 2008 | 24.49 | 24.49 | 23.65 | 24.05 | 12,134,593 | -0.48(-1.94%) |
Aug 05, 2008 | 23.32 | 24.55 | 23.32 | 24.52 | 16,225,510 | +1.20(+5.15%) |
Aug 04, 2008 | 23.11 | 23.76 | 22.15 | 23.32 | 14,238,630 | +0.67(+2.95%) |
Aug 01, 2008 | 22.54 | 22.80 | 22.10 | 22.66 | 13,288,379 | +0.04(+0.18%) |
Jul 31, 2008 | 21.84 | 23.33 | 21.84 | 22.61 | 21,468,336 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.49 | 21.50 | 21.97 | 13,024,933 | -0.20(-0.91%) |
Jul 29, 2008 | 21.62 | 22.28 | 21.44 | 22.17 | 9,466,018 | +0.60(+2.80%) |
Jul 28, 2008 | 22.12 | 22.51 | 21.57 | 21.57 | 10,972,465 | -0.54(-2.44%) |
Jul 25, 2008 | 21.76 | 22.23 | 21.66 | 22.11 | 13,961,490 | +0.35(+1.59%) |
Jul 24, 2008 | 22.34 | 22.50 | 21.59 | 21.76 | 13,882,729 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.97 | 22.36 | 33,000,438 | +1.25(+5.91%) |
Jul 22, 2008 | 19.65 | 21.26 | 19.45 | 21.11 | 32,495,506 | +1.92(+9.99%) |
Jul 21, 2008 | 19.43 | 19.60 | 19.14 | 19.19 | 17,028,664 | -0.06(-0.29%) |
Jul 18, 2008 | 19.10 | 19.56 | 18.72 | 19.25 | 19,401,204 | +0.26(+1.36%) |
Jul 17, 2008 | 18.20 | 19.06 | 18.11 | 18.99 | 19,878,672 | +0.85(+4.66%) |
Jul 16, 2008 | 18.04 | 18.25 | 17.69 | 18.14 | 23,789,216 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.07 | 17.98 | 20,056,138 | +0.12(+0.68%) |
Jul 14, 2008 | 17.87 | 18.12 | 17.74 | 17.86 | 13,204,917 | +0.02(+0.09%) |
Jul 11, 2008 | 17.52 | 18.16 | 17.35 | 17.85 | 17,608,368 | -0.34(-1.86%) |
Jul 10, 2008 | 18.44 | 18.66 | 17.86 | 18.19 | 16,110,715 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.97 | 18.32 | 18.47 | 20,909,256 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.40 | 18.13 | 18.75 | 28,998,978 | -0.02(-0.13%) |
Jul 07, 2008 | 18.29 | 19.06 | 18.27 | 18.77 | 21,423,560 | +0.28(+1.52%) |
Jul 04, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | +0.00(+0.00%) |
Jul 03, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | -1.74(-8.60%) |
Jul 02, 2008 | 21.76 | 21.99 | 20.17 | 20.23 | 34,023,516 | -0.41(-1.99%) |
Jul 01, 2008 | 21.04 | 21.10 | 20.37 | 20.64 | 14,845,780 | -0.50(-2.36%) |
Jun 30, 2008 | 20.98 | 21.41 | 20.54 | 21.14 | 19,009,156 | +0.19(+0.92%) |
Jun 27, 2008 | 21.18 | 21.50 | 20.93 | 20.95 | 24,958,390 | +0.03(+0.15%) |
Jun 26, 2008 | 21.33 | 21.99 | 20.85 | 20.92 | 15,448,768 | -0.66(-3.06%) |
Jun 25, 2008 | 21.33 | 21.94 | 21.33 | 21.58 | 10,539,375 | +0.29(+1.36%) |
Jun 24, 2008 | 21.06 | 21.54 | 20.88 | 21.29 | 17,253,780 | +0.03(+0.15%) |
Jun 23, 2008 | 21.93 | 21.94 | 21.12 | 21.25 | 19,266,392 | -0.59(-2.69%) |
Jun 20, 2008 | 22.42 | 22.51 | 21.75 | 21.84 | 21,944,738 | -0.62(-2.76%) |
Jun 19, 2008 | 21.83 | 23.12 | 21.69 | 22.46 | 63,840,808 | -1.88(-7.71%) |
Jun 18, 2008 | 24.14 | 24.48 | 24.07 | 24.34 | 22,751,852 | +0.18(+0.73%) |
Jun 17, 2008 | 24.39 | 24.57 | 24.13 | 24.16 | 9,147,031 | -0.16(-0.66%) |
Jun 16, 2008 | 24.68 | 24.76 | 24.10 | 24.32 | 13,826,231 | -0.43(-1.76%) |
Jun 13, 2008 | 24.40 | 24.87 | 24.16 | 24.76 | 22,670,718 | -0.22(-0.87%) |
Jun 12, 2008 | 25.80 | 25.86 | 24.95 | 24.97 | 19,655,150 | -0.76(-2.94%) |
Jun 11, 2008 | 26.17 | 26.25 | 25.58 | 25.73 | 14,360,798 | -0.52(-1.99%) |
Jun 10, 2008 | 26.34 | 26.59 | 26.16 | 26.26 | 11,547,645 | -0.27(-1.00%) |
Jun 09, 2008 | 26.61 | 26.78 | 26.38 | 26.52 | 11,187,127 | -0.08(-0.30%) |
Jun 06, 2008 | 27.16 | 27.29 | 26.57 | 26.60 | 15,435,017 | -0.73(-2.68%) |
Jun 05, 2008 | 27.28 | 27.51 | 27.04 | 27.33 | 13,198,524 | +0.10(+0.35%) |
Jun 04, 2008 | 27.32 | 27.47 | 27.12 | 27.24 | 13,917,123 | -0.10(-0.38%) |
Jun 03, 2008 | 27.41 | 27.62 | 26.98 | 27.34 | 12,034,821 | -0.03(-0.12%) |
Jun 02, 2008 | 27.56 | 27.72 | 27.11 | 27.37 | 12,844,712 | -0.18(-0.64%) |
May 30, 2008 | 27.85 | 27.97 | 27.43 | 27.55 | 9,490,519 | -0.23(-0.84%) |
May 29, 2008 | 27.46 | 28.00 | 27.39 | 27.79 | 14,083,790 | +0.22(+0.79%) |
May 28, 2008 | 28.22 | 28.38 | 27.55 | 27.57 | 19,106,002 | -0.64(-2.26%) |
May 27, 2008 | 27.94 | 28.37 | 27.88 | 28.20 | 12,848,664 | +0.22(+0.78%) |
May 26, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 14,982,226 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.81 | 27.38 | 28.43 | 20,258,252 | +0.92(+3.34%) |
May 21, 2008 | 27.38 | 27.81 | 27.24 | 27.51 | 15,954,040 | +0.09(+0.32%) |
May 20, 2008 | 27.10 | 27.54 | 26.95 | 27.42 | 24,127,882 | +0.49(+1.82%) |
May 19, 2008 | 26.24 | 27.06 | 26.13 | 26.93 | 16,479,754 | +0.90(+3.47%) |
May 16, 2008 | 25.86 | 26.25 | 25.66 | 26.03 | 22,024,840 | +0.50(+1.96%) |
May 15, 2008 | 25.85 | 25.96 | 25.36 | 25.53 | 19,909,692 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.79 | 25.79 | 12,677,627 | -0.43(-1.63%) |
May 13, 2008 | 26.42 | 26.65 | 26.17 | 26.21 | 7,663,431 | -0.19(-0.70%) |
May 12, 2008 | 26.72 | 26.72 | 26.22 | 26.40 | 6,308,476 | -0.13(-0.49%) |
May 09, 2008 | 26.65 | 26.75 | 26.27 | 26.53 | 6,417,438 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.17 | 26.58 | 8,948,670 | +0.27(+1.04%) |
May 07, 2008 | 26.37 | 26.76 | 26.22 | 26.30 | 10,645,406 | -0.11(-0.43%) |
May 06, 2008 | 26.63 | 26.79 | 26.22 | 26.42 | 14,820,078 | -0.22(-0.82%) |
May 05, 2008 | 27.03 | 27.41 | 26.63 | 26.63 | 14,090,333 | -0.32(-1.19%) |
May 02, 2008 | 26.59 | 27.67 | 26.59 | 26.96 | 16,038,304 | +0.46(+1.73%) |
May 01, 2008 | 26.35 | 26.72 | 26.03 | 26.50 | 32,597,022 | +0.22(+0.83%) |
Apr 30, 2008 | 27.06 | 27.06 | 26.17 | 26.28 | 17,747,532 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.96 | 26.53 | 26.90 | 13,138,569 | -0.19(-0.71%) |
Apr 28, 2008 | 27.38 | 27.50 | 26.95 | 27.09 | 12,108,005 | -0.28(-1.03%) |
Apr 25, 2008 | 27.23 | 27.62 | 27.04 | 27.37 | 12,499,611 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.42 | 26.91 | 27.05 | 12,564,074 | -0.84(-3.00%) |
Apr 23, 2008 | 27.43 | 28.32 | 27.20 | 27.89 | 22,159,506 | +0.39(+1.41%) |
Apr 22, 2008 | 27.15 | 28.23 | 26.96 | 27.50 | 35,659,312 | -2.95(-9.68%) |
Apr 21, 2008 | 29.83 | 30.68 | 29.83 | 30.45 | 10,046,125 | +0.45(+1.50%) |
Apr 18, 2008 | 29.67 | 30.15 | 29.03 | 30.00 | 11,247,909 | +0.44(+1.50%) |
Apr 17, 2008 | 28.77 | 29.57 | 28.77 | 29.56 | 8,708,485 | +0.72(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.80 | 28.83 | 14,477,226 | -1.16(-3.87%) |
Apr 15, 2008 | 29.10 | 30.68 | 29.06 | 29.99 | 11,187,442 | +0.77(+2.62%) |
Apr 14, 2008 | 28.87 | 29.23 | 28.61 | 29.23 | 5,639,013 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.80 | 28.78 | 28.89 | 8,736,698 | -0.59(-1.99%) |
Apr 10, 2008 | 29.79 | 30.48 | 29.41 | 29.48 | 8,436,693 | -0.55(-1.82%) |
Apr 09, 2008 | 30.83 | 30.83 | 29.92 | 30.02 | 8,848,780 | -0.64(-2.10%) |
Apr 08, 2008 | 29.54 | 30.87 | 29.40 | 30.67 | 15,204,989 | +1.14(+3.85%) |
Apr 07, 2008 | 29.59 | 29.86 | 29.39 | 29.53 | 8,788,218 | +0.14(+0.47%) |
Apr 04, 2008 | 29.11 | 29.54 | 29.01 | 29.40 | 7,085,406 | +0.28(+0.97%) |
Apr 03, 2008 | 28.49 | 29.71 | 28.49 | 29.11 | 14,592,401 | +0.15(+0.53%) |
Apr 02, 2008 | 28.83 | 29.65 | 28.83 | 28.96 | 11,655,153 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.19 | 27.87 | 29.19 | 11,035,540 | +1.52(+5.50%) |
Mar 31, 2008 | 27.70 | 28.07 | 27.25 | 27.67 | 17,512,588 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.30 | 27.70 | 9,993,476 | +0.32(+1.18%) |
Mar 27, 2008 | 27.58 | 27.71 | 27.23 | 27.38 | 14,539,226 | -0.08(-0.29%) |
Mar 26, 2008 | 28.39 | 28.39 | 27.33 | 27.46 | 19,012,602 | -0.95(-3.34%) |
Mar 25, 2008 | 28.52 | 28.57 | 28.04 | 28.41 | 11,927,976 | -0.35(-1.20%) |
Mar 24, 2008 | 28.45 | 28.99 | 28.44 | 28.76 | 9,049,332 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | -0.19(-0.65%) |
Mar 19, 2008 | 27.80 | 29.45 | 27.80 | 28.63 | 18,243,644 | +0.39(+1.40%) |
Mar 18, 2008 | 27.62 | 28.24 | 27.04 | 28.24 | 24,383,576 | +0.98(+3.61%) |
Mar 17, 2008 | 28.88 | 29.57 | 27.17 | 27.25 | 26,141,674 | -2.70(-9.01%) |
Mar 14, 2008 | 31.12 | 31.99 | 29.50 | 29.95 | 16,152,025 | -0.88(-2.85%) |
Mar 13, 2008 | 30.36 | 31.93 | 29.89 | 30.83 | 37,718,592 | +1.29(+4.36%) |
Mar 12, 2008 | 28.79 | 31.10 | 27.92 | 29.54 | 43,883,924 | -1.26(-4.08%) |
Mar 11, 2008 | 32.74 | 33.24 | 30.06 | 30.80 | 46,739,764 | -5.50(-15.15%) |
Mar 10, 2008 | 36.37 | 36.83 | 36.22 | 36.30 | 7,663,956 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.81 | 36.35 | 36.41 | 9,233,970 | -0.48(-1.31%) |
Mar 06, 2008 | 37.92 | 37.92 | 36.85 | 36.89 | 8,428,296 | -1.14(-2.99%) |
Mar 05, 2008 | 38.08 | 38.15 | 37.47 | 38.03 | 7,442,660 | +0.37(+0.98%) |
Mar 04, 2008 | 37.06 | 37.97 | 37.06 | 37.66 | 10,035,747 | +0.33(+0.88%) |
Mar 03, 2008 | 37.23 | 37.46 | 36.68 | 37.33 | 10,217,919 | -0.10(-0.28%) |
Feb 29, 2008 | 38.32 | 38.42 | 37.30 | 37.43 | 13,391,427 | -1.23(-3.19%) |
Feb 28, 2008 | 39.39 | 39.54 | 38.62 | 38.67 | 7,002,509 | -0.93(-2.36%) |
Feb 27, 2008 | 39.30 | 39.93 | 39.30 | 39.60 | 9,178,742 | +0.19(+0.49%) |
Feb 26, 2008 | 38.53 | 39.43 | 38.26 | 39.41 | 8,883,671 | +0.77(+1.98%) |
Feb 25, 2008 | 38.09 | 38.78 | 38.09 | 38.64 | 8,039,830 | +0.50(+1.31%) |
Feb 22, 2008 | 38.65 | 38.75 | 37.65 | 38.14 | 7,326,709 | -0.35(-0.92%) |
Feb 21, 2008 | 38.79 | 38.79 | 38.42 | 38.50 | 6,001,541 | -0.24(-0.62%) |
Feb 20, 2008 | 38.50 | 38.80 | 38.26 | 38.74 | 6,191,021 | +0.02(+0.04%) |
Feb 19, 2008 | 38.81 | 39.06 | 38.48 | 38.72 | 6,718,978 | +0.27(+0.71%) |
Feb 18, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 10,699,337 | +0.91(+2.42%) |
Feb 14, 2008 | 37.76 | 37.93 | 37.21 | 37.54 | 9,925,202 | -0.29(-0.77%) |
Feb 13, 2008 | 38.34 | 38.38 | 35.44 | 37.83 | 36,469,908 | -1.05(-2.69%) |
Feb 12, 2008 | 39.04 | 39.18 | 38.57 | 38.88 | 9,042,097 | +0.04(+0.10%) |
Feb 11, 2008 | 38.82 | 38.96 | 38.17 | 38.84 | 8,341,181 | +0.02(+0.04%) |
Feb 08, 2008 | 39.35 | 39.35 | 38.33 | 38.82 | 7,407,941 | -0.67(-1.69%) |
Feb 07, 2008 | 39.54 | 39.95 | 39.19 | 39.49 | 8,579,396 | -0.28(-0.71%) |
Feb 06, 2008 | 39.98 | 40.12 | 39.69 | 39.77 | 7,983,754 | -0.02(-0.04%) |
Feb 05, 2008 | 40.32 | 40.45 | 39.79 | 39.79 | 8,668,322 | -0.40(-1.00%) |
Feb 04, 2008 | 40.20 | 40.41 | 40.10 | 40.19 | 5,567,919 | -0.16(-0.40%) |
Feb 01, 2008 | 40.95 | 41.10 | 39.99 | 40.35 | 9,122,223 | -0.60(-1.46%) |
Jan 31, 2008 | 40.33 | 41.17 | 39.72 | 40.95 | 10,384,361 | +0.55(+1.36%) |
Jan 30, 2008 | 40.68 | 41.32 | 40.37 | 40.40 | 12,191,836 | -0.50(-1.22%) |
Jan 29, 2008 | 42.06 | 42.06 | 40.37 | 40.90 | 12,260,757 | -0.98(-2.35%) |
Jan 28, 2008 | 40.19 | 41.88 | 39.94 | 41.88 | 16,515,972 | +1.61(+4.00%) |
Jan 25, 2008 | 40.17 | 40.43 | 39.87 | 40.27 | 15,455,798 | +0.14(+0.36%) |
Jan 24, 2008 | 40.57 | 40.70 | 39.69 | 40.12 | 14,264,658 | -0.43(-1.05%) |
Jan 23, 2008 | 40.12 | 40.61 | 38.75 | 40.55 | 19,260,874 | -0.70(-1.70%) |
Jan 22, 2008 | 41.48 | 42.67 | 40.53 | 41.25 | 20,422,142 | -2.56(-5.85%) |
Jan 21, 2008 | 44.01 | 44.20 | 42.77 | 43.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.01 | 44.20 | 42.77 | 43.81 | 12,050,495 | +0.03(+0.07%) |
Jan 17, 2008 | 44.73 | 44.73 | 43.32 | 43.78 | 9,543,408 | -0.74(-1.66%) |
Jan 16, 2008 | 43.97 | 45.32 | 43.97 | 44.52 | 10,434,349 | +0.27(+0.60%) |
Jan 15, 2008 | 44.30 | 44.62 | 43.92 | 44.26 | 8,323,974 | -0.38(-0.85%) |
Jan 14, 2008 | 45.30 | 45.50 | 44.36 | 44.63 | 7,690,787 | -0.39(-0.88%) |
Jan 11, 2008 | 44.85 | 45.58 | 44.67 | 45.03 | 7,618,041 | -0.14(-0.32%) |
Jan 10, 2008 | 45.03 | 45.33 | 44.35 | 45.17 | 7,963,526 | -0.08(-0.18%) |
Jan 09, 2008 | 45.17 | 46.29 | 44.90 | 45.25 | 11,648,584 | -0.02(-0.04%) |
Jan 08, 2008 | 45.95 | 46.29 | 45.08 | 45.27 | 10,110,381 | -0.54(-1.18%) |
Jan 07, 2008 | 44.73 | 45.99 | 44.73 | 45.81 | 7,565,638 | +0.71(+1.57%) |
Jan 04, 2008 | 45.55 | 45.85 | 45.05 | 45.10 | 9,002,766 | -0.75(-1.63%) |
Jan 03, 2008 | 45.70 | 46.14 | 45.52 | 45.85 | 6,039,428 | +0.21(+0.46%) |
Jan 02, 2008 | 46.06 | 46.60 | 45.47 | 45.64 | 9,559,112 | -1.23(-2.63%) |
Jan 01, 2008 | 46.71 | 47.17 | 46.61 | 46.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.71 | 47.17 | 46.61 | 46.87 | 4,215,198 | -0.06(-0.14%) |
Dec 28, 2007 | 46.84 | 47.52 | 46.78 | 46.94 | 4,638,025 | -0.06(-0.14%) |
Dec 27, 2007 | 46.87 | 47.87 | 46.87 | 47.00 | 5,803,407 | -0.48(-1.00%) |
Dec 26, 2007 | 47.42 | 47.66 | 47.32 | 47.48 | 3,963,643 | +0.06(+0.12%) |
Dec 24, 2007 | 47.32 | 47.89 | 47.32 | 47.42 | 2,401,857 | -0.09(-0.19%) |
Dec 21, 2007 | 46.83 | 47.79 | 46.74 | 47.51 | 13,800,704 | +0.71(+1.51%) |
Dec 20, 2007 | 46.44 | 46.97 | 45.99 | 46.80 | 8,354,857 | +0.60(+1.31%) |
Dec 19, 2007 | 45.99 | 46.44 | 45.30 | 46.20 | 5,534,702 | +0.13(+0.28%) |
Dec 18, 2007 | 45.82 | 46.28 | 45.37 | 46.07 | 8,130,670 | +0.49(+1.08%) |
Dec 17, 2007 | 45.40 | 46.07 | 45.40 | 45.58 | 7,145,173 | -0.11(-0.25%) |
Dec 14, 2007 | 45.32 | 46.26 | 44.38 | 45.69 | 8,605,878 | -0.24(-0.53%) |
Dec 13, 2007 | 45.99 | 46.46 | 45.57 | 45.93 | 10,687,294 | -0.35(-0.77%) |
Dec 12, 2007 | 46.12 | 46.99 | 46.12 | 46.28 | 16,756,413 | +0.32(+0.70%) |
Dec 11, 2007 | 46.58 | 46.83 | 45.85 | 45.96 | 14,758,077 | -0.64(-1.38%) |
Dec 10, 2007 | 45.62 | 46.67 | 45.49 | 46.61 | 13,871,536 | +0.98(+2.15%) |
Dec 07, 2007 | 45.08 | 45.90 | 44.51 | 45.62 | 10,166,255 | +0.54(+1.20%) |
Dec 06, 2007 | 43.94 | 45.10 | 43.61 | 45.08 | 8,348,913 | +1.05(+2.38%) |
Dec 05, 2007 | 44.25 | 44.25 | 43.68 | 44.04 | 13,513,716 | +0.28(+0.64%) |
Dec 04, 2007 | 43.71 | 44.29 | 43.41 | 43.76 | 11,787,249 | -0.24(-0.55%) |
Dec 03, 2007 | 43.73 | 44.24 | 43.51 | 44.00 | 8,903,520 | -0.30(-0.67%) |
Nov 30, 2007 | 44.26 | 44.30 | 43.54 | 44.30 | 7,508,376 | +0.19(+0.44%) |
Nov 29, 2007 | 44.01 | 44.27 | 43.96 | 44.10 | 7,654,279 | +0.03(+0.07%) |
Nov 28, 2007 | 43.97 | 44.13 | 43.22 | 44.07 | 10,888,388 | +0.35(+0.79%) |
Nov 27, 2007 | 43.13 | 43.83 | 42.85 | 43.72 | 9,795,442 | +0.73(+1.70%) |
Nov 26, 2007 | 43.55 | 44.15 | 42.94 | 42.99 | 8,071,523 | -0.56(-1.28%) |
Nov 23, 2007 | 43.22 | 43.61 | 43.21 | 43.55 | 3,679,891 | +0.53(+1.24%) |
Nov 21, 2007 | 43.26 | 43.81 | 42.77 | 43.01 | 8,718,279 | -0.53(-1.22%) |
Nov 20, 2007 | 43.06 | 43.85 | 42.97 | 43.55 | 10,770,329 | +0.47(+1.08%) |
Nov 19, 2007 | 42.89 | 43.24 | 42.70 | 43.08 | 10,222,786 | +0.06(+0.13%) |
Nov 16, 2007 | 42.90 | 43.27 | 42.60 | 43.02 | 10,187,455 | +0.32(+0.75%) |
Nov 15, 2007 | 42.46 | 43.33 | 42.46 | 42.70 | 9,455,445 | -0.02(-0.04%) |
Nov 14, 2007 | 43.10 | 43.22 | 42.41 | 42.72 | 9,742,919 | -0.21(-0.49%) |
Nov 13, 2007 | 42.52 | 42.93 | 42.23 | 42.93 | 13,160,745 | +0.53(+1.25%) |
Nov 12, 2007 | 41.46 | 42.68 | 41.46 | 42.39 | 16,817,090 | +0.78(+1.88%) |
Nov 09, 2007 | 40.43 | 42.06 | 40.18 | 41.61 | 20,406,102 | +1.11(+2.74%) |
Nov 08, 2007 | 40.34 | 40.55 | 39.90 | 40.50 | 9,112,615 | +0.35(+0.88%) |
Nov 07, 2007 | 40.07 | 40.70 | 39.87 | 40.15 | 12,870,698 | +0.21(+0.52%) |
Nov 06, 2007 | 39.58 | 39.99 | 39.38 | 39.94 | 5,844,385 | +0.38(+0.96%) |
Nov 05, 2007 | 39.06 | 39.83 | 39.06 | 39.56 | 8,091,905 | +0.14(+0.37%) |
Nov 02, 2007 | 38.89 | 39.50 | 38.75 | 39.41 | 9,303,527 | +0.31(+0.80%) |