Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.83 | 21.71 | 20.60 | 21.71 | 8,016,928 | +0.94(+4.54%) |
Oct 30, 2008 | 21.20 | 21.40 | 20.34 | 20.77 | 6,848,746 | +0.24(+1.17%) |
Oct 29, 2008 | 21.26 | 21.74 | 20.43 | 20.53 | 9,566,319 | -0.81(-3.79%) |
Oct 28, 2008 | 19.36 | 21.34 | 18.60 | 21.34 | 13,684,907 | +2.62(+13.99%) |
Oct 27, 2008 | 18.71 | 19.98 | 18.71 | 18.72 | 14,757,857 | -0.09(-0.48%) |
Oct 24, 2008 | 17.57 | 19.51 | 17.57 | 18.81 | 13,179,833 | -1.02(-5.13%) |
Oct 23, 2008 | 20.34 | 20.34 | 18.72 | 19.83 | 10,505,090 | -0.30(-1.49%) |
Oct 22, 2008 | 20.57 | 21.20 | 19.47 | 20.13 | 17,875,846 | -1.16(-5.45%) |
Oct 21, 2008 | 21.02 | 21.97 | 20.76 | 21.29 | 15,007,419 | -0.05(-0.25%) |
Oct 20, 2008 | 21.48 | 21.51 | 20.55 | 21.34 | 12,115,334 | +0.24(+1.14%) |
Oct 17, 2008 | 21.45 | 22.31 | 21.10 | 21.10 | 16,563,219 | -0.49(-2.29%) |
Oct 16, 2008 | 21.76 | 22.01 | 19.96 | 21.59 | 18,385,018 | +0.43(+2.01%) |
Oct 15, 2008 | 21.91 | 22.75 | 21.14 | 21.17 | 13,561,792 | -1.78(-7.74%) |
Oct 14, 2008 | 22.58 | 23.51 | 21.85 | 22.94 | 24,285,180 | +2.22(+10.70%) |
Oct 13, 2008 | 21.62 | 21.62 | 19.42 | 20.73 | 11,492,327 | +1.29(+6.66%) |
Oct 10, 2008 | 17.13 | 19.95 | 17.13 | 19.43 | 29,139,636 | +0.84(+4.51%) |
Oct 09, 2008 | 21.26 | 21.38 | 17.97 | 18.59 | 22,229,516 | -1.92(-9.37%) |
Oct 08, 2008 | 20.49 | 22.02 | 19.85 | 20.52 | 24,376,624 | -0.68(-3.21%) |
Oct 07, 2008 | 23.74 | 23.76 | 21.14 | 21.20 | 14,204,970 | -2.31(-9.83%) |
Oct 06, 2008 | 23.38 | 24.29 | 22.42 | 23.51 | 14,071,742 | -1.47(-5.87%) |
Oct 03, 2008 | 26.70 | 27.17 | 24.86 | 24.98 | 17,683,002 | -0.88(-3.39%) |
Oct 02, 2008 | 27.33 | 27.33 | 25.73 | 25.85 | 7,198,906 | -1.08(-4.03%) |
Oct 01, 2008 | 24.95 | 26.96 | 24.57 | 26.94 | 11,600,948 | +1.80(+7.14%) |
Sep 30, 2008 | 24.49 | 25.14 | 23.04 | 25.14 | 5,295,828 | +1.73(+7.38%) |
Sep 29, 2008 | 27.08 | 27.08 | 22.45 | 23.41 | 9,127,714 | -3.67(-13.56%) |
Sep 26, 2008 | 25.42 | 27.30 | 24.77 | 27.09 | 0 | +0.28(+1.03%) |
Sep 25, 2008 | 26.38 | 27.27 | 25.99 | 26.81 | 11,111,455 | +0.85(+3.26%) |
Sep 24, 2008 | 27.47 | 27.50 | 25.96 | 25.96 | 5,977,929 | -0.50(-1.89%) |
Sep 23, 2008 | 26.94 | 27.68 | 26.15 | 26.46 | 8,962,803 | -0.64(-2.37%) |
Sep 22, 2008 | 29.59 | 30.23 | 27.11 | 27.11 | 10,226,290 | -2.30(-7.81%) |
Sep 19, 2008 | 33.68 | 33.71 | 26.95 | 29.41 | 0 | +2.27(+8.38%) |
Sep 18, 2008 | 24.83 | 27.45 | 21.80 | 27.13 | 44,045,852 | +3.34(+14.03%) |
Sep 17, 2008 | 25.21 | 25.51 | 23.36 | 23.79 | 24,019,120 | -2.30(-8.83%) |
Sep 16, 2008 | 23.47 | 26.10 | 23.19 | 26.10 | 27,102,526 | +1.68(+6.86%) |
Sep 15, 2008 | 24.53 | 26.24 | 24.42 | 24.42 | 32,908,032 | -2.10(-7.93%) |
Sep 12, 2008 | 25.64 | 26.67 | 25.45 | 26.52 | 19,830,826 | +0.49(+1.87%) |
Sep 11, 2008 | 24.38 | 26.19 | 24.24 | 26.04 | 19,601,358 | +0.72(+2.84%) |
Sep 10, 2008 | 25.95 | 26.07 | 24.69 | 25.32 | 25,017,290 | -0.40(-1.54%) |
Sep 09, 2008 | 26.98 | 27.48 | 25.71 | 25.72 | 15,393,584 | -1.56(-5.71%) |
Sep 08, 2008 | 27.31 | 28.00 | 26.16 | 27.27 | 17,966,694 | +1.68(+6.58%) |
Sep 05, 2008 | 24.09 | 25.63 | 23.95 | 25.59 | 0 | +1.14(+4.68%) |
Sep 04, 2008 | 25.21 | 25.57 | 24.35 | 24.44 | 4,539,730 | -1.13(-4.42%) |
Sep 03, 2008 | 25.16 | 25.61 | 24.76 | 25.57 | 6,704,783 | +0.40(+1.61%) |
Sep 02, 2008 | 25.24 | 25.60 | 24.77 | 25.17 | 6,179,891 | +0.65(+2.65%) |
Aug 29, 2008 | 24.37 | 24.77 | 24.06 | 24.52 | 7,893,129 | +0.07(+0.31%) |
Aug 28, 2008 | 23.79 | 24.46 | 23.52 | 24.44 | 9,408,494 | +1.05(+4.48%) |
Aug 27, 2008 | 23.12 | 23.52 | 22.84 | 23.40 | 2,712,392 | +0.34(+1.49%) |
Aug 26, 2008 | 22.94 | 23.28 | 22.59 | 23.05 | 9,099,576 | +0.28(+1.25%) |
Aug 25, 2008 | 23.44 | 23.47 | 22.75 | 22.77 | 5,639,784 | -0.89(-3.76%) |
Aug 22, 2008 | 23.46 | 23.79 | 23.08 | 23.66 | 5,205,846 | +0.78(+3.40%) |
Aug 21, 2008 | 22.83 | 23.13 | 22.55 | 22.88 | 6,285,264 | -0.40(-1.70%) |
Aug 20, 2008 | 22.81 | 23.30 | 22.22 | 23.28 | 9,355,923 | +0.49(+2.13%) |
Aug 19, 2008 | 23.22 | 23.23 | 22.47 | 22.79 | 8,557,932 | -0.76(-3.21%) |
Aug 18, 2008 | 24.03 | 24.41 | 23.45 | 23.55 | 5,397,088 | -0.93(-3.79%) |
Aug 15, 2008 | 24.30 | 24.95 | 24.14 | 24.47 | 0 | +0.28(+1.14%) |
Aug 14, 2008 | 23.34 | 24.36 | 23.29 | 24.20 | 10,334,515 | +0.76(+3.22%) |
Aug 13, 2008 | 24.06 | 24.09 | 23.05 | 23.44 | 12,048,610 | -0.96(-3.93%) |
Aug 12, 2008 | 25.73 | 25.73 | 24.14 | 24.40 | 16,618,606 | -1.64(-6.29%) |
Aug 11, 2008 | 25.06 | 26.51 | 25.04 | 26.04 | 5,821,559 | +0.81(+3.20%) |
Aug 08, 2008 | 24.32 | 25.51 | 24.27 | 25.23 | 8,689,835 | +0.69(+2.81%) |
Aug 07, 2008 | 25.36 | 25.81 | 24.14 | 24.54 | 16,781,330 | -1.17(-4.54%) |
Aug 06, 2008 | 25.55 | 25.96 | 25.03 | 25.71 | 7,003,348 | -0.06(-0.23%) |
Aug 05, 2008 | 24.78 | 25.88 | 24.73 | 25.77 | 9,158,130 | +1.26(+5.16%) |
Aug 04, 2008 | 24.70 | 24.92 | 23.86 | 24.50 | 8,444,625 | -0.23(-0.94%) |
Aug 01, 2008 | 24.69 | 25.04 | 23.91 | 24.74 | 17,516,214 | +0.25(+1.04%) |
Jul 31, 2008 | 24.41 | 25.05 | 24.13 | 24.48 | 9,998,007 | -0.21(-0.85%) |
Jul 30, 2008 | 24.78 | 25.27 | 23.90 | 24.69 | 22,189,414 | +0.49(+2.04%) |
Jul 29, 2008 | 24.20 | 24.32 | 22.08 | 24.20 | 10,719,866 | +1.91(+8.56%) |
Jul 28, 2008 | 23.18 | 23.84 | 22.13 | 22.29 | 12,288,947 | -1.20(-5.13%) |
Jul 25, 2008 | 23.54 | 24.09 | 22.67 | 23.49 | 13,547,508 | -0.07(-0.29%) |
Jul 24, 2008 | 25.20 | 25.51 | 23.39 | 23.56 | 18,680,702 | -1.83(-7.19%) |
Jul 23, 2008 | 24.87 | 26.38 | 24.60 | 25.39 | 27,736,258 | +0.40(+1.59%) |
Jul 22, 2008 | 22.57 | 25.06 | 21.70 | 24.99 | 22,541,508 | +2.18(+9.54%) |
Jul 21, 2008 | 23.78 | 24.07 | 22.81 | 22.81 | 13,766,659 | -0.31(-1.33%) |
Jul 18, 2008 | 23.18 | 23.59 | 22.33 | 23.12 | 11,178,714 | +0.64(+2.86%) |
Jul 17, 2008 | 21.72 | 23.18 | 21.15 | 22.48 | 27,104,554 | +1.76(+8.49%) |
Jul 16, 2008 | 18.65 | 20.91 | 18.41 | 20.72 | 16,197,977 | +2.82(+15.76%) |
Jul 15, 2008 | 18.09 | 19.09 | 17.15 | 17.90 | 14,224,024 | -0.43(-2.37%) |
Jul 14, 2008 | 20.88 | 20.88 | 18.33 | 18.33 | 15,045,800 | -1.87(-9.26%) |
Jul 11, 2008 | 20.04 | 20.76 | 19.67 | 20.20 | 10,409,272 | -0.44(-2.14%) |
Jul 10, 2008 | 20.56 | 21.07 | 20.20 | 20.64 | 13,433,868 | +0.01(+0.07%) |
Jul 09, 2008 | 21.92 | 22.14 | 20.55 | 20.63 | 6,917,529 | -1.21(-5.55%) |
Jul 08, 2008 | 20.29 | 21.91 | 20.10 | 21.84 | 8,549,529 | +1.64(+8.11%) |
Jul 07, 2008 | 21.32 | 21.44 | 19.90 | 20.20 | 10,947,905 | -0.94(-4.42%) |
Jul 04, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | +0.00(+0.00%) |
Jul 03, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | -0.04(-0.21%) |
Jul 02, 2008 | 22.04 | 22.51 | 21.17 | 21.18 | 8,262,308 | -0.75(-3.41%) |
Jul 01, 2008 | 21.08 | 21.93 | 20.78 | 21.93 | 15,105,162 | +0.54(+2.52%) |
Jun 30, 2008 | 21.93 | 21.96 | 21.21 | 21.39 | 10,530,537 | -0.46(-2.09%) |
Jun 27, 2008 | 22.09 | 22.42 | 21.53 | 21.85 | 14,501,413 | -0.30(-1.35%) |
Jun 26, 2008 | 22.63 | 22.63 | 22.13 | 22.15 | 8,799,623 | -0.88(-3.80%) |
Jun 25, 2008 | 22.97 | 24.06 | 22.88 | 23.02 | 8,587,511 | +0.10(+0.46%) |
Jun 24, 2008 | 22.36 | 23.23 | 22.06 | 22.92 | 9,380,341 | +0.55(+2.48%) |
Jun 23, 2008 | 23.25 | 23.25 | 22.32 | 22.36 | 6,145,215 | -0.59(-2.58%) |
Jun 20, 2008 | 22.51 | 23.70 | 22.36 | 22.96 | 16,413,198 | -0.69(-2.91%) |
Jun 19, 2008 | 23.53 | 23.75 | 22.73 | 23.64 | 9,536,607 | +0.04(+0.19%) |
Jun 18, 2008 | 23.91 | 23.98 | 23.23 | 23.60 | 16,763,979 | -0.57(-2.35%) |
Jun 17, 2008 | 25.47 | 25.58 | 24.17 | 24.17 | 10,215,240 | -1.03(-4.07%) |
Jun 16, 2008 | 24.56 | 25.54 | 24.52 | 25.19 | 7,406,352 | +0.55(+2.22%) |
Jun 13, 2008 | 25.03 | 25.13 | 24.12 | 24.65 | 10,202,971 | -0.08(-0.33%) |
Jun 12, 2008 | 24.72 | 25.47 | 24.43 | 24.73 | 3,790,226 | +0.22(+0.92%) |
Jun 11, 2008 | 25.42 | 25.55 | 24.32 | 24.50 | 2,714,147 | -0.89(-3.51%) |
Jun 10, 2008 | 25.71 | 25.97 | 24.69 | 25.39 | 6,750,119 | +0.31(+1.22%) |
Jun 09, 2008 | 26.01 | 26.02 | 24.71 | 25.09 | 3,764,884 | -0.79(-3.04%) |
Jun 06, 2008 | 27.00 | 27.00 | 25.84 | 25.87 | 3,684,914 | -1.43(-5.23%) |
Jun 05, 2008 | 27.10 | 27.43 | 26.94 | 27.30 | 3,741,459 | +0.37(+1.37%) |
Jun 04, 2008 | 27.21 | 27.53 | 26.74 | 26.93 | 4,921,393 | -0.39(-1.43%) |
Jun 03, 2008 | 27.70 | 27.91 | 26.94 | 27.32 | 5,031,054 | -0.28(-1.00%) |
Jun 02, 2008 | 27.96 | 27.96 | 27.31 | 27.60 | 3,703,242 | -0.52(-1.86%) |
May 30, 2008 | 28.78 | 28.78 | 28.09 | 28.13 | 2,749,787 | -0.37(-1.31%) |
May 29, 2008 | 28.09 | 28.71 | 27.98 | 28.50 | 3,365,991 | +0.44(+1.57%) |
May 28, 2008 | 28.75 | 28.75 | 27.54 | 28.06 | 4,427,166 | -0.41(-1.45%) |
May 27, 2008 | 28.45 | 28.64 | 28.12 | 28.47 | 795,932 | +0.26(+0.93%) |
May 26, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 2,092,478 | -0.56(-1.95%) |
May 22, 2008 | 28.38 | 29.10 | 28.30 | 28.77 | 3,577,480 | +0.39(+1.37%) |
May 21, 2008 | 29.18 | 29.22 | 28.30 | 28.38 | 5,048,468 | -0.70(-2.39%) |
May 20, 2008 | 29.67 | 29.67 | 28.97 | 29.08 | 3,314,203 | -0.68(-2.29%) |
May 19, 2008 | 30.01 | 30.41 | 29.66 | 29.76 | 2,978,661 | -0.11(-0.35%) |
May 16, 2008 | 30.64 | 30.64 | 29.60 | 29.86 | 5,888,501 | -0.67(-2.18%) |
May 15, 2008 | 30.19 | 30.56 | 29.88 | 30.53 | 1,142,408 | +0.38(+1.27%) |
May 14, 2008 | 30.26 | 30.34 | 30.05 | 30.15 | 1,624,987 | +0.19(+0.65%) |
May 13, 2008 | 30.68 | 30.68 | 29.86 | 29.95 | 6,502,698 | -0.66(-2.15%) |
May 12, 2008 | 30.24 | 30.63 | 30.09 | 30.61 | 3,286,903 | +0.61(+2.02%) |
May 09, 2008 | 30.05 | 30.65 | 29.91 | 30.00 | 3,959,004 | -0.16(-0.52%) |
May 08, 2008 | 30.83 | 30.86 | 29.95 | 30.16 | 4,323,141 | -0.43(-1.42%) |
May 07, 2008 | 31.81 | 31.81 | 30.58 | 30.59 | 5,680,962 | -1.24(-3.90%) |
May 06, 2008 | 31.18 | 31.96 | 30.88 | 31.84 | 3,275,052 | +0.41(+1.31%) |
May 05, 2008 | 31.81 | 31.90 | 31.43 | 31.43 | 1,541,172 | -0.34(-1.06%) |
May 02, 2008 | 32.44 | 32.76 | 31.63 | 31.76 | 7,936,131 | -0.16(-0.49%) |
May 01, 2008 | 30.68 | 32.44 | 30.57 | 31.92 | 5,792,082 | +1.41(+4.61%) |
Apr 30, 2008 | 30.91 | 31.21 | 30.45 | 30.51 | 3,356,126 | -0.37(-1.19%) |
Apr 29, 2008 | 31.11 | 31.25 | 30.71 | 30.88 | 3,377,412 | -0.19(-0.60%) |
Apr 28, 2008 | 31.01 | 31.40 | 30.68 | 31.07 | 829,040 | +0.02(+0.05%) |
Apr 25, 2008 | 30.62 | 31.10 | 30.12 | 31.05 | 5,407,772 | +0.78(+2.57%) |
Apr 24, 2008 | 29.17 | 30.47 | 29.17 | 30.27 | 5,245,979 | +1.22(+4.20%) |
Apr 23, 2008 | 29.36 | 29.51 | 28.81 | 29.05 | 3,502,304 | -0.25(-0.87%) |
Apr 22, 2008 | 29.27 | 29.48 | 28.92 | 29.31 | 4,727,797 | +0.00(+0.00%) |
Apr 21, 2008 | 29.88 | 29.88 | 29.17 | 29.31 | 2,900,352 | -0.76(-2.51%) |
Apr 18, 2008 | 30.67 | 30.97 | 30.03 | 30.06 | 6,757,221 | +0.58(+1.95%) |
Apr 17, 2008 | 29.00 | 29.83 | 28.72 | 29.49 | 3,632,498 | +0.25(+0.84%) |
Apr 16, 2008 | 28.78 | 29.26 | 28.71 | 29.24 | 4,135,667 | +0.95(+3.36%) |
Apr 15, 2008 | 28.42 | 28.81 | 27.80 | 28.29 | 4,727,630 | +0.36(+1.29%) |
Apr 14, 2008 | 28.87 | 28.91 | 27.83 | 27.93 | 5,686,570 | -1.14(-3.94%) |
Apr 11, 2008 | 29.23 | 29.92 | 29.08 | 29.08 | 6,697,592 | -0.58(-1.97%) |
Apr 10, 2008 | 29.55 | 30.11 | 29.25 | 29.66 | 1,266,781 | -0.04(-0.15%) |
Apr 09, 2008 | 30.38 | 30.47 | 29.64 | 29.70 | 2,870,542 | -0.60(-1.98%) |
Apr 08, 2008 | 30.53 | 30.72 | 30.04 | 30.30 | 4,089,842 | -0.52(-1.70%) |
Apr 07, 2008 | 30.84 | 31.48 | 30.72 | 30.83 | 2,573,182 | +0.40(+1.33%) |
Apr 04, 2008 | 31.10 | 31.16 | 30.30 | 30.42 | 2,693,139 | -0.64(-2.07%) |
Apr 03, 2008 | 30.77 | 31.31 | 30.50 | 31.07 | 2,387,802 | +0.08(+0.27%) |
Apr 02, 2008 | 31.40 | 31.87 | 30.81 | 30.98 | 3,571,920 | -0.19(-0.62%) |
Apr 01, 2008 | 30.24 | 31.37 | 29.92 | 31.18 | 6,182,646 | +2.11(+7.26%) |
Mar 31, 2008 | 29.23 | 29.72 | 28.77 | 29.07 | 5,519,878 | +0.12(+0.41%) |
Mar 28, 2008 | 29.43 | 29.94 | 28.81 | 28.95 | 5,464,120 | -0.63(-2.12%) |
Mar 27, 2008 | 30.37 | 30.59 | 29.58 | 29.58 | 7,052,626 | -0.54(-1.79%) |
Mar 26, 2008 | 31.79 | 31.79 | 30.12 | 30.12 | 3,934,262 | -1.42(-4.51%) |
Mar 25, 2008 | 31.71 | 31.87 | 30.94 | 31.54 | 1,977,374 | -0.44(-1.38%) |
Mar 24, 2008 | 31.78 | 32.96 | 31.61 | 31.98 | 7,431,438 | +0.03(+0.09%) |
Mar 21, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +0.00(+0.00%) |
Mar 20, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +2.39(+8.10%) |
Mar 19, 2008 | 30.12 | 31.10 | 29.55 | 29.55 | 8,887,268 | -0.58(-1.91%) |
Mar 18, 2008 | 29.40 | 30.23 | 28.88 | 30.13 | 3,013,257 | +1.92(+6.79%) |
Mar 17, 2008 | 27.89 | 28.78 | 27.15 | 28.22 | 5,747,459 | -0.43(-1.49%) |
Mar 14, 2008 | 30.42 | 30.42 | 28.27 | 28.64 | 12,155,201 | -1.29(-4.30%) |
Mar 13, 2008 | 29.29 | 30.15 | 28.43 | 29.93 | 11,282,870 | +0.01(+0.03%) |
Mar 12, 2008 | 30.54 | 31.52 | 29.64 | 29.92 | 2,371,331 | -0.54(-1.78%) |
Mar 11, 2008 | 28.79 | 30.52 | 28.79 | 30.46 | 4,394,911 | +2.46(+8.77%) |
Mar 10, 2008 | 28.81 | 29.08 | 27.85 | 28.01 | 2,824,051 | -0.80(-2.78%) |
Mar 07, 2008 | 28.09 | 29.45 | 27.95 | 28.81 | 5,409,903 | +0.39(+1.37%) |
Mar 06, 2008 | 29.54 | 29.54 | 28.42 | 28.42 | 3,386,555 | -1.25(-4.21%) |
Mar 05, 2008 | 30.09 | 30.45 | 29.23 | 29.67 | 2,162,953 | -0.13(-0.43%) |
Mar 04, 2008 | 29.84 | 29.95 | 28.77 | 29.79 | 5,027,714 | -0.13(-0.45%) |
Mar 03, 2008 | 30.33 | 30.38 | 29.61 | 29.93 | 1,642,935 | -0.60(-1.96%) |
Feb 29, 2008 | 31.54 | 31.54 | 30.27 | 30.53 | 2,361,491 | -1.14(-3.59%) |
Feb 28, 2008 | 32.82 | 32.82 | 31.66 | 31.66 | 4,156,615 | -1.17(-3.56%) |
Feb 27, 2008 | 32.62 | 33.29 | 32.19 | 32.83 | 2,774,925 | -0.09(-0.27%) |
Feb 26, 2008 | 32.29 | 33.12 | 32.21 | 32.92 | 4,288,266 | +0.30(+0.92%) |
Feb 25, 2008 | 32.47 | 32.78 | 31.65 | 32.62 | 5,294,060 | +0.16(+0.48%) |
Feb 22, 2008 | 32.12 | 32.47 | 31.18 | 32.47 | 5,041,171 | +0.65(+2.05%) |
Feb 21, 2008 | 32.65 | 32.77 | 31.72 | 31.81 | 3,564,647 | -0.50(-1.55%) |
Feb 20, 2008 | 31.77 | 32.65 | 31.46 | 32.32 | 11,090,831 | +0.51(+1.60%) |
Feb 19, 2008 | 33.32 | 33.32 | 31.65 | 31.81 | 10,178,087 | -0.54(-1.67%) |
Feb 18, 2008 | 31.96 | 32.36 | 31.53 | 32.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.96 | 32.36 | 31.53 | 32.35 | 1,787,780 | +0.22(+0.68%) |
Feb 14, 2008 | 32.83 | 32.91 | 32.02 | 32.13 | 5,081,995 | -0.78(-2.36%) |
Feb 13, 2008 | 33.01 | 33.21 | 32.10 | 32.91 | 3,217,680 | +0.25(+0.76%) |
Feb 12, 2008 | 32.42 | 33.16 | 32.16 | 32.66 | 1,680,499 | +0.59(+1.84%) |
Feb 11, 2008 | 32.44 | 32.53 | 31.80 | 32.07 | 3,673,109 | -0.41(-1.27%) |
Feb 08, 2008 | 33.06 | 33.21 | 32.00 | 32.48 | 5,016,019 | -0.83(-2.49%) |
Feb 07, 2008 | 32.55 | 33.54 | 32.32 | 33.31 | 4,309,495 | +0.69(+2.11%) |
Feb 06, 2008 | 33.07 | 33.42 | 32.35 | 32.62 | 3,477,166 | -0.24(-0.73%) |
Feb 05, 2008 | 33.34 | 33.60 | 32.73 | 32.86 | 5,042,582 | -1.09(-3.22%) |
Feb 04, 2008 | 35.17 | 35.17 | 33.86 | 33.95 | 2,798,720 | -1.47(-4.14%) |
Feb 01, 2008 | 34.75 | 35.62 | 34.71 | 35.42 | 4,721,159 | +0.59(+1.70%) |
Jan 31, 2008 | 33.03 | 35.10 | 32.64 | 34.83 | 6,260,577 | +1.38(+4.14%) |
Jan 30, 2008 | 33.74 | 34.84 | 33.22 | 33.45 | 4,177,720 | -0.18(-0.53%) |
Jan 29, 2008 | 33.56 | 33.83 | 32.75 | 33.62 | 3,548,409 | +0.58(+1.77%) |
Jan 28, 2008 | 31.96 | 33.04 | 31.40 | 33.04 | 3,509,725 | +1.20(+3.78%) |
Jan 25, 2008 | 32.93 | 33.27 | 31.45 | 31.84 | 3,040,908 | -0.69(-2.12%) |
Jan 24, 2008 | 32.39 | 32.74 | 31.86 | 32.52 | 8,784,120 | +0.68(+2.14%) |
Jan 23, 2008 | 28.96 | 32.43 | 28.55 | 31.84 | 10,737,570 | +2.21(+7.45%) |
Jan 22, 2008 | 26.96 | 30.42 | 26.96 | 29.64 | 14,284,286 | +1.04(+3.64%) |
Jan 21, 2008 | 29.42 | 29.42 | 28.13 | 28.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.42 | 29.42 | 28.13 | 28.60 | 10,161,199 | -0.49(-1.70%) |
Jan 17, 2008 | 30.56 | 30.56 | 28.93 | 29.09 | 3,727,713 | -1.37(-4.49%) |
Jan 16, 2008 | 29.79 | 31.03 | 29.77 | 30.46 | 3,354,694 | +0.66(+2.21%) |
Jan 15, 2008 | 30.40 | 30.42 | 29.60 | 29.80 | 3,149,881 | -1.26(-4.07%) |
Jan 14, 2008 | 31.18 | 31.18 | 30.59 | 31.07 | 1,086,478 | -0.01(-0.02%) |
Jan 11, 2008 | 30.66 | 31.63 | 30.28 | 31.07 | 4,213,721 | +0.33(+1.07%) |
Jan 10, 2008 | 29.93 | 31.40 | 29.49 | 30.74 | 2,968,203 | +0.46(+1.51%) |
Jan 09, 2008 | 29.59 | 30.29 | 28.93 | 30.29 | 2,186,869 | +0.66(+2.22%) |
Jan 08, 2008 | 31.17 | 31.22 | 29.61 | 29.63 | 2,274,770 | -1.31(-4.23%) |
Jan 07, 2008 | 30.89 | 31.35 | 30.33 | 30.94 | 2,317,256 | +0.28(+0.93%) |
Jan 04, 2008 | 31.37 | 31.37 | 30.57 | 30.65 | 1,872,683 | -1.08(-3.40%) |
Jan 03, 2008 | 32.14 | 32.14 | 31.69 | 31.73 | 788,873 | -0.13(-0.40%) |
Jan 02, 2008 | 32.67 | 32.70 | 31.71 | 31.86 | 2,577,620 | -0.73(-2.23%) |
Jan 01, 2008 | 32.41 | 32.95 | 32.09 | 32.58 | 1,168,446 | +0.00(+0.00%) |
Dec 31, 2007 | 32.41 | 32.95 | 32.09 | 32.58 | 1,168,446 | +0.07(+0.21%) |
Dec 28, 2007 | 32.92 | 32.98 | 32.31 | 32.52 | 833,915 | -0.06(-0.18%) |
Dec 27, 2007 | 33.32 | 33.32 | 32.57 | 32.58 | 829,563 | -0.79(-2.35%) |
Dec 26, 2007 | 33.40 | 33.45 | 33.13 | 33.36 | 898,539 | -0.20(-0.60%) |
Dec 24, 2007 | 33.36 | 33.70 | 33.31 | 33.56 | 754,432 | +0.49(+1.47%) |
Dec 21, 2007 | 32.93 | 33.14 | 32.32 | 33.08 | 2,825,023 | +0.22(+0.66%) |
Dec 20, 2007 | 33.43 | 33.43 | 32.35 | 32.86 | 2,302,472 | -0.18(-0.54%) |
Dec 19, 2007 | 33.13 | 33.62 | 32.79 | 33.04 | 1,674,663 | -0.32(-0.96%) |
Dec 18, 2007 | 33.43 | 33.43 | 32.41 | 33.36 | 1,865,293 | +0.26(+0.79%) |
Dec 17, 2007 | 33.16 | 33.67 | 32.85 | 33.10 | 2,579,347 | -0.31(-0.92%) |
Dec 14, 2007 | 33.81 | 34.22 | 33.30 | 33.41 | 1,918,793 | -0.73(-2.15%) |
Dec 13, 2007 | 33.96 | 34.17 | 33.30 | 34.14 | 2,236,187 | -0.16(-0.48%) |
Dec 12, 2007 | 35.94 | 36.77 | 33.58 | 34.31 | 2,517,449 | -0.60(-1.71%) |
Dec 11, 2007 | 36.82 | 36.87 | 34.68 | 34.90 | 2,055,366 | -1.85(-5.03%) |
Dec 10, 2007 | 36.09 | 36.96 | 35.90 | 36.75 | 1,562,179 | +1.02(+2.85%) |
Dec 07, 2007 | 36.50 | 36.52 | 35.73 | 35.73 | 761,422 | -0.58(-1.61%) |
Dec 06, 2007 | 35.77 | 36.34 | 35.34 | 36.32 | 3,705,664 | +0.76(+2.12%) |
Dec 05, 2007 | 35.60 | 35.73 | 35.10 | 35.56 | 1,692,355 | +0.49(+1.39%) |
Dec 04, 2007 | 35.59 | 35.59 | 34.90 | 35.08 | 3,599,140 | -0.58(-1.62%) |
Dec 03, 2007 | 36.21 | 36.21 | 35.50 | 35.65 | 2,172,826 | -0.41(-1.14%) |
Nov 30, 2007 | 35.41 | 36.77 | 35.41 | 36.06 | 3,909,290 | +1.35(+3.90%) |
Nov 29, 2007 | 35.42 | 35.42 | 34.38 | 34.71 | 4,270,950 | -0.64(-1.82%) |
Nov 28, 2007 | 33.83 | 35.38 | 33.83 | 35.35 | 7,008,322 | +2.02(+6.06%) |
Nov 27, 2007 | 33.05 | 33.64 | 32.74 | 33.33 | 3,112,864 | +0.76(+2.32%) |
Nov 26, 2007 | 34.42 | 34.42 | 32.58 | 32.58 | 977,924 | -1.58(-4.62%) |
Nov 23, 2007 | 33.64 | 34.35 | 33.11 | 34.16 | 1,120,128 | +1.11(+3.35%) |
Nov 21, 2007 | 33.58 | 33.84 | 32.83 | 33.05 | 2,295,990 | -0.62(-1.84%) |
Nov 20, 2007 | 33.52 | 34.44 | 32.69 | 33.67 | 2,885,791 | -0.07(-0.22%) |
Nov 19, 2007 | 34.31 | 34.31 | 33.30 | 33.74 | 2,928,239 | -0.73(-2.13%) |
Nov 16, 2007 | 35.07 | 35.07 | 34.22 | 34.48 | 4,365,040 | -0.49(-1.39%) |
Nov 15, 2007 | 36.04 | 36.04 | 34.61 | 34.96 | 2,751,071 | -1.20(-3.31%) |
Nov 14, 2007 | 36.89 | 37.37 | 36.01 | 36.16 | 1,475,105 | -0.53(-1.45%) |
Nov 13, 2007 | 35.67 | 36.80 | 35.49 | 36.69 | 3,588,555 | +1.62(+4.63%) |
Nov 12, 2007 | 34.42 | 35.98 | 34.42 | 35.07 | 480,254 | +0.40(+1.14%) |
Nov 09, 2007 | 34.31 | 35.45 | 33.51 | 34.67 | 1,875,524 | +0.16(+0.48%) |
Nov 08, 2007 | 34.66 | 34.84 | 33.33 | 34.51 | 5,380,975 | +0.58(+1.72%) |
Nov 07, 2007 | 35.91 | 35.91 | 33.92 | 33.92 | 1,364,041 | -2.17(-6.01%) |
Nov 06, 2007 | 35.67 | 36.09 | 35.26 | 36.09 | 1,145,121 | +0.72(+2.03%) |
Nov 05, 2007 | 35.59 | 35.69 | 34.83 | 35.38 | 4,320,545 | -0.47(-1.32%) |
Nov 02, 2007 | 36.19 | 36.19 | 35.14 | 35.85 | 1,662,618 | -0.58(-1.58%) |