Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.07 | 12.40 | 11.23 | 11.85 | 7,994,008 | -0.32(-2.65%) |
Oct 30, 2008 | 14.75 | 14.75 | 11.87 | 12.17 | 7,231,505 | -1.92(-13.61%) |
Oct 29, 2008 | 13.91 | 15.22 | 12.43 | 14.09 | 6,888,182 | -0.08(-0.53%) |
Oct 28, 2008 | 13.64 | 14.16 | 12.37 | 14.16 | 8,490,845 | +1.26(+9.80%) |
Oct 27, 2008 | 14.76 | 14.76 | 12.90 | 12.90 | 4,331,869 | -1.53(-10.58%) |
Oct 24, 2008 | 12.19 | 15.56 | 12.19 | 14.42 | 8,278,575 | +0.30(+2.09%) |
Oct 23, 2008 | 14.57 | 15.96 | 13.23 | 14.13 | 5,864,473 | -0.31(-2.14%) |
Oct 22, 2008 | 16.49 | 16.49 | 14.13 | 14.44 | 4,549,621 | -2.89(-16.69%) |
Oct 21, 2008 | 17.10 | 18.16 | 16.84 | 17.33 | 3,631,460 | -0.56(-3.11%) |
Oct 20, 2008 | 16.07 | 17.99 | 15.21 | 17.89 | 7,081,393 | +2.02(+12.73%) |
Oct 17, 2008 | 15.72 | 17.24 | 15.17 | 15.87 | 11,633,847 | -0.26(-1.62%) |
Oct 16, 2008 | 20.26 | 20.26 | 14.53 | 16.13 | 12,046,280 | -2.90(-15.24%) |
Oct 15, 2008 | 19.18 | 20.66 | 18.86 | 19.03 | 5,576,000 | -1.83(-8.79%) |
Oct 14, 2008 | 18.61 | 21.47 | 18.61 | 20.86 | 9,291,504 | +2.73(+15.09%) |
Oct 13, 2008 | 17.82 | 18.18 | 16.18 | 18.13 | 8,421,069 | +1.67(+10.15%) |
Oct 10, 2008 | 11.90 | 16.79 | 10.76 | 16.46 | 0 | +3.88(+30.80%) |
Oct 09, 2008 | 19.02 | 19.73 | 9.194 | 12.58 | 19,968,944 | -6.64(-34.54%) |
Oct 08, 2008 | 20.46 | 21.27 | 17.65 | 19.22 | 7,939,006 | -2.06(-9.69%) |
Oct 07, 2008 | 23.46 | 23.82 | 21.27 | 21.28 | 7,314,672 | -1.81(-7.83%) |
Oct 06, 2008 | 26.96 | 27.49 | 20.61 | 23.09 | 6,513,377 | -3.87(-14.35%) |
Oct 03, 2008 | 29.20 | 31.26 | 26.77 | 26.96 | 0 | -0.74(-2.65%) |
Oct 02, 2008 | 28.29 | 28.96 | 26.83 | 27.69 | 5,481,017 | -0.63(-2.21%) |
Oct 01, 2008 | 29.35 | 29.60 | 26.61 | 28.32 | 5,038,073 | -1.10(-3.74%) |
Sep 30, 2008 | 29.75 | 31.61 | 27.37 | 29.42 | 5,061,528 | +0.42(+1.45%) |
Sep 29, 2008 | 36.42 | 36.42 | 27.97 | 29.00 | 4,430,797 | -4.67(-13.88%) |
Sep 26, 2008 | 33.11 | 35.31 | 32.47 | 33.67 | 0 | +0.55(+1.66%) |
Sep 25, 2008 | 31.95 | 34.23 | 31.95 | 33.12 | 1,951,985 | +1.37(+4.33%) |
Sep 24, 2008 | 32.07 | 33.88 | 31.62 | 31.75 | 3,287,820 | -0.96(-2.94%) |
Sep 23, 2008 | 33.00 | 34.35 | 31.81 | 32.71 | 2,175,634 | -0.54(-1.63%) |
Sep 22, 2008 | 36.85 | 37.72 | 33.02 | 33.25 | 2,352,323 | -4.47(-11.86%) |
Sep 19, 2008 | 37.81 | 41.22 | 34.40 | 37.72 | 0 | +1.99(+5.58%) |
Sep 18, 2008 | 29.94 | 35.73 | 27.95 | 35.73 | 14,237,024 | +6.40(+21.84%) |
Sep 17, 2008 | 33.64 | 34.08 | 29.22 | 29.33 | 8,221,391 | -5.42(-15.60%) |
Sep 16, 2008 | 32.54 | 34.78 | 32.52 | 34.75 | 7,782,997 | +1.01(+2.99%) |
Sep 15, 2008 | 32.08 | 36.16 | 32.08 | 33.74 | 5,657,741 | -1.92(-5.40%) |
Sep 12, 2008 | 34.35 | 35.77 | 34.35 | 35.66 | 4,212,186 | +0.66(+1.88%) |
Sep 11, 2008 | 33.56 | 35.09 | 33.44 | 35.00 | 3,673,480 | +0.28(+0.81%) |
Sep 10, 2008 | 34.25 | 35.40 | 33.81 | 34.72 | 3,693,359 | +0.49(+1.45%) |
Sep 09, 2008 | 36.54 | 36.89 | 34.23 | 34.23 | 4,059,813 | -2.54(-6.90%) |
Sep 08, 2008 | 36.91 | 37.61 | 35.42 | 36.76 | 5,242,273 | +1.92(+5.52%) |
Sep 05, 2008 | 33.75 | 34.94 | 33.54 | 34.84 | 0 | +0.84(+2.47%) |
Sep 04, 2008 | 35.19 | 35.53 | 33.91 | 34.00 | 3,090,496 | -1.66(-4.64%) |
Sep 03, 2008 | 35.33 | 35.73 | 34.82 | 35.66 | 2,693,387 | +0.26(+0.74%) |
Sep 02, 2008 | 36.49 | 36.49 | 34.84 | 35.39 | 2,604,795 | +0.52(+1.48%) |
Aug 29, 2008 | 34.95 | 35.45 | 34.77 | 34.88 | 0 | -0.49(-1.38%) |
Aug 28, 2008 | 34.29 | 35.43 | 34.21 | 35.37 | 2,683,653 | +1.44(+4.23%) |
Aug 27, 2008 | 33.25 | 34.03 | 32.81 | 33.93 | 2,209,716 | +0.65(+1.96%) |
Aug 26, 2008 | 33.19 | 33.48 | 32.80 | 33.28 | 2,717,324 | +0.17(+0.52%) |
Aug 25, 2008 | 34.14 | 34.17 | 33.04 | 33.11 | 1,862,394 | -0.98(-2.86%) |
Aug 22, 2008 | 33.44 | 34.14 | 33.29 | 34.08 | 0 | +1.09(+3.29%) |
Aug 21, 2008 | 32.80 | 33.44 | 32.48 | 33.00 | 3,233,746 | -0.23(-0.70%) |
Aug 20, 2008 | 33.03 | 33.27 | 32.30 | 33.23 | 2,864,988 | +0.32(+0.98%) |
Aug 19, 2008 | 32.90 | 33.22 | 32.58 | 32.91 | 2,608,017 | -0.49(-1.48%) |
Aug 18, 2008 | 34.21 | 34.80 | 33.18 | 33.40 | 2,133,849 | -1.21(-3.49%) |
Aug 15, 2008 | 34.19 | 34.83 | 33.95 | 34.61 | 0 | +0.67(+1.98%) |
Aug 14, 2008 | 32.64 | 34.25 | 32.64 | 33.94 | 2,369,308 | +0.90(+2.72%) |
Aug 13, 2008 | 33.39 | 33.53 | 32.63 | 33.04 | 2,780,838 | -0.61(-1.82%) |
Aug 12, 2008 | 34.36 | 34.42 | 33.50 | 33.65 | 2,653,427 | -0.96(-2.78%) |
Aug 11, 2008 | 34.14 | 35.22 | 33.90 | 34.61 | 2,850,743 | +0.07(+0.20%) |
Aug 08, 2008 | 33.09 | 34.70 | 33.00 | 34.54 | 2,796,213 | +1.51(+4.58%) |
Aug 07, 2008 | 33.95 | 34.14 | 32.75 | 33.03 | 4,557,448 | -1.38(-4.01%) |
Aug 06, 2008 | 34.71 | 34.89 | 34.15 | 34.41 | 2,978,082 | -0.31(-0.89%) |
Aug 05, 2008 | 33.48 | 34.78 | 33.35 | 34.72 | 3,529,276 | +1.77(+5.36%) |
Aug 04, 2008 | 32.65 | 33.28 | 32.34 | 32.96 | 2,602,762 | +0.36(+1.12%) |
Aug 01, 2008 | 32.98 | 33.08 | 32.01 | 32.59 | 2,558,142 | -0.19(-0.57%) |
Jul 31, 2008 | 32.51 | 33.52 | 32.51 | 32.78 | 3,638,391 | -0.21(-0.63%) |
Jul 30, 2008 | 30.92 | 33.20 | 30.92 | 32.98 | 5,492,896 | +0.79(+2.45%) |
Jul 29, 2008 | 32.19 | 32.23 | 30.17 | 32.19 | 5,069,698 | +2.22(+7.40%) |
Jul 28, 2008 | 30.86 | 31.32 | 29.97 | 29.97 | 3,249,329 | -0.96(-3.11%) |
Jul 25, 2008 | 31.36 | 31.65 | 30.53 | 30.93 | 2,671,064 | -0.28(-0.90%) |
Jul 24, 2008 | 32.68 | 32.69 | 31.09 | 31.22 | 3,389,554 | -1.52(-4.64%) |
Jul 23, 2008 | 32.47 | 33.06 | 31.96 | 32.74 | 4,415,136 | +0.27(+0.83%) |
Jul 22, 2008 | 29.77 | 32.47 | 29.73 | 32.47 | 5,303,664 | +2.14(+7.05%) |
Jul 21, 2008 | 30.41 | 30.84 | 30.19 | 30.33 | 3,445,823 | -0.14(-0.45%) |
Jul 18, 2008 | 30.51 | 30.64 | 29.77 | 30.47 | 5,914,291 | -0.07(-0.23%) |
Jul 17, 2008 | 30.15 | 30.92 | 29.58 | 30.54 | 6,642,808 | +0.65(+2.16%) |
Jul 16, 2008 | 28.56 | 30.03 | 28.07 | 29.89 | 6,167,454 | +1.42(+5.00%) |
Jul 15, 2008 | 29.55 | 29.56 | 27.90 | 28.47 | 7,211,966 | -1.31(-4.38%) |
Jul 14, 2008 | 31.42 | 31.83 | 29.72 | 29.77 | 3,800,058 | -1.37(-4.41%) |
Jul 11, 2008 | 30.99 | 31.57 | 30.03 | 31.15 | 5,750,045 | -0.33(-1.05%) |
Jul 10, 2008 | 31.09 | 31.73 | 30.76 | 31.48 | 4,580,931 | +0.20(+0.64%) |
Jul 09, 2008 | 32.08 | 32.47 | 31.18 | 31.28 | 4,059,482 | -1.00(-3.11%) |
Jul 08, 2008 | 30.74 | 32.39 | 30.51 | 32.28 | 3,615,250 | +1.26(+4.05%) |
Jul 07, 2008 | 31.57 | 32.22 | 30.83 | 31.02 | 4,403,494 | -0.46(-1.46%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.30(+0.97%) |
Jul 02, 2008 | 31.89 | 32.49 | 31.15 | 31.18 | 3,426,992 | -0.44(-1.39%) |
Jul 01, 2008 | 30.85 | 31.73 | 30.48 | 31.62 | 3,759,838 | +0.48(+1.54%) |
Jun 30, 2008 | 31.84 | 31.99 | 31.04 | 31.14 | 3,282,668 | -0.69(-2.16%) |
Jun 27, 2008 | 32.16 | 32.63 | 31.46 | 31.83 | 5,374,794 | -0.29(-0.90%) |
Jun 26, 2008 | 32.30 | 33.12 | 32.11 | 32.12 | 3,182,836 | -1.20(-3.59%) |
Jun 25, 2008 | 33.10 | 34.02 | 33.05 | 33.31 | 2,437,552 | +0.22(+0.66%) |
Jun 24, 2008 | 32.68 | 33.53 | 32.47 | 33.09 | 2,993,284 | +0.42(+1.28%) |
Jun 23, 2008 | 33.33 | 33.35 | 32.64 | 32.67 | 2,154,648 | -0.58(-1.74%) |
Jun 20, 2008 | 33.88 | 33.90 | 33.03 | 33.25 | 4,014,664 | -0.86(-2.52%) |
Jun 19, 2008 | 33.88 | 34.19 | 33.35 | 34.11 | 3,200,994 | +0.23(+0.69%) |
Jun 18, 2008 | 34.09 | 34.47 | 33.73 | 33.88 | 2,722,311 | -0.38(-1.10%) |
Jun 17, 2008 | 35.53 | 35.69 | 34.25 | 34.25 | 2,021,284 | -0.94(-2.67%) |
Jun 16, 2008 | 34.67 | 35.47 | 34.54 | 35.20 | 3,158,553 | -0.05(-0.14%) |
Jun 13, 2008 | 35.38 | 35.67 | 34.85 | 35.24 | 2,469,363 | +0.21(+0.59%) |
Jun 12, 2008 | 34.43 | 35.64 | 34.43 | 35.04 | 2,309,846 | +0.65(+1.90%) |
Jun 11, 2008 | 35.55 | 35.61 | 34.31 | 34.38 | 3,102,899 | -1.31(-3.66%) |
Jun 10, 2008 | 35.99 | 36.16 | 35.27 | 35.69 | 3,209,754 | -0.05(-0.15%) |
Jun 09, 2008 | 36.37 | 36.67 | 35.50 | 35.74 | 2,980,650 | -0.41(-1.14%) |
Jun 06, 2008 | 37.38 | 37.64 | 35.99 | 36.16 | 4,363,585 | -1.83(-4.83%) |
Jun 05, 2008 | 37.36 | 38.06 | 37.18 | 37.99 | 2,351,137 | +0.90(+2.43%) |
Jun 04, 2008 | 37.27 | 37.78 | 36.85 | 37.09 | 2,230,966 | -0.22(-0.59%) |
Jun 03, 2008 | 37.39 | 37.78 | 36.91 | 37.31 | 2,246,305 | -0.03(-0.07%) |
Jun 02, 2008 | 37.69 | 37.80 | 36.97 | 37.34 | 1,962,307 | -0.56(-1.49%) |
May 30, 2008 | 38.18 | 38.47 | 37.69 | 37.90 | 2,282,142 | -0.27(-0.70%) |
May 29, 2008 | 38.01 | 38.48 | 37.76 | 38.17 | 3,272,991 | +0.30(+0.80%) |
May 28, 2008 | 38.07 | 38.13 | 37.42 | 37.87 | 2,960,691 | +0.16(+0.42%) |
May 27, 2008 | 37.04 | 37.87 | 37.04 | 37.71 | 3,080,882 | +0.63(+1.71%) |
May 26, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 1,911,711 | -0.54(-1.44%) |
May 22, 2008 | 36.81 | 37.66 | 36.73 | 37.62 | 2,155,479 | +0.76(+2.05%) |
May 21, 2008 | 37.39 | 37.96 | 36.82 | 36.87 | 3,021,552 | -0.86(-2.28%) |
May 20, 2008 | 37.88 | 38.17 | 37.55 | 37.72 | 2,760,485 | -0.48(-1.26%) |
May 19, 2008 | 37.93 | 38.56 | 37.66 | 38.20 | 2,583,252 | +0.34(+0.89%) |
May 16, 2008 | 37.53 | 37.94 | 37.06 | 37.87 | 3,404,972 | +0.28(+0.75%) |
May 15, 2008 | 36.90 | 37.71 | 36.76 | 37.59 | 2,036,697 | +0.54(+1.45%) |
May 14, 2008 | 36.65 | 37.46 | 36.40 | 37.05 | 1,382,647 | +0.65(+1.77%) |
May 13, 2008 | 37.26 | 37.32 | 36.29 | 36.40 | 2,195,366 | -0.80(-2.16%) |
May 12, 2008 | 36.47 | 37.21 | 36.40 | 37.21 | 2,020,425 | +0.87(+2.40%) |
May 09, 2008 | 35.94 | 37.11 | 35.89 | 36.34 | 1,448,384 | +0.06(+0.17%) |
May 08, 2008 | 37.03 | 37.03 | 36.00 | 36.27 | 2,207,035 | -0.53(-1.44%) |
May 07, 2008 | 38.01 | 38.14 | 36.76 | 36.80 | 2,417,802 | -1.37(-3.60%) |
May 06, 2008 | 37.69 | 38.45 | 37.28 | 38.18 | 2,720,819 | +0.25(+0.67%) |
May 05, 2008 | 38.29 | 38.57 | 37.82 | 37.92 | 2,025,676 | -0.78(-2.02%) |
May 02, 2008 | 38.55 | 39.03 | 38.37 | 38.71 | 3,075,152 | +0.58(+1.53%) |
May 01, 2008 | 37.03 | 38.32 | 36.83 | 38.12 | 3,353,825 | +1.18(+3.20%) |
Apr 30, 2008 | 36.04 | 37.64 | 36.04 | 36.94 | 4,441,557 | +0.90(+2.50%) |
Apr 29, 2008 | 35.87 | 36.25 | 35.83 | 36.04 | 2,357,444 | +0.01(+0.02%) |
Apr 28, 2008 | 36.07 | 36.25 | 35.60 | 36.03 | 3,756,911 | +0.10(+0.29%) |
Apr 25, 2008 | 35.88 | 36.00 | 35.36 | 35.93 | 2,771,902 | +0.25(+0.69%) |
Apr 24, 2008 | 34.69 | 35.83 | 34.36 | 35.68 | 3,620,164 | +1.29(+3.76%) |
Apr 23, 2008 | 34.72 | 34.89 | 34.10 | 34.39 | 2,568,176 | -0.71(-2.02%) |
Apr 22, 2008 | 35.55 | 35.61 | 34.81 | 35.10 | 2,224,925 | -0.63(-1.77%) |
Apr 21, 2008 | 36.04 | 36.21 | 35.54 | 35.73 | 1,242,504 | -0.63(-1.74%) |
Apr 18, 2008 | 36.43 | 37.09 | 36.11 | 36.36 | 2,028,431 | +0.47(+1.32%) |
Apr 17, 2008 | 35.46 | 36.09 | 35.22 | 35.89 | 1,478,885 | +0.22(+0.62%) |
Apr 16, 2008 | 34.93 | 35.68 | 34.69 | 35.67 | 2,132,451 | +1.10(+3.18%) |
Apr 15, 2008 | 34.54 | 35.04 | 34.25 | 34.57 | 1,588,955 | +0.19(+0.56%) |
Apr 14, 2008 | 34.98 | 35.15 | 34.21 | 34.38 | 1,540,020 | -0.67(-1.92%) |
Apr 11, 2008 | 35.48 | 35.72 | 35.05 | 35.05 | 2,319,049 | -0.78(-2.19%) |
Apr 10, 2008 | 36.25 | 36.29 | 35.64 | 35.83 | 2,971,425 | -0.47(-1.29%) |
Apr 09, 2008 | 37.44 | 37.44 | 36.25 | 36.30 | 1,667,104 | -0.88(-2.37%) |
Apr 08, 2008 | 37.22 | 37.42 | 36.95 | 37.18 | 1,602,936 | -0.23(-0.61%) |
Apr 07, 2008 | 37.90 | 38.07 | 37.12 | 37.41 | 2,056,224 | -0.47(-1.25%) |
Apr 04, 2008 | 38.09 | 38.35 | 37.52 | 37.88 | 2,263,190 | +0.03(+0.07%) |
Apr 03, 2008 | 37.22 | 38.12 | 37.12 | 37.85 | 2,487,859 | +0.31(+0.82%) |
Apr 02, 2008 | 37.45 | 38.27 | 37.21 | 37.55 | 2,602,428 | +0.18(+0.48%) |
Apr 01, 2008 | 35.91 | 37.44 | 35.91 | 37.37 | 2,318,313 | +1.64(+4.58%) |
Mar 31, 2008 | 35.23 | 36.21 | 34.69 | 35.73 | 2,974,516 | +0.69(+1.96%) |
Mar 28, 2008 | 35.74 | 36.15 | 35.02 | 35.04 | 2,067,868 | -0.54(-1.53%) |
Mar 27, 2008 | 36.10 | 36.35 | 35.33 | 35.59 | 3,604,719 | +0.08(+0.23%) |
Mar 26, 2008 | 36.65 | 36.65 | 35.28 | 35.50 | 2,893,416 | -1.15(-3.15%) |
Mar 25, 2008 | 36.16 | 37.00 | 35.83 | 36.66 | 1,961,521 | +0.32(+0.89%) |
Mar 24, 2008 | 36.61 | 37.35 | 36.23 | 36.34 | 2,724,542 | -0.19(-0.53%) |
Mar 21, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | -0.00(-0.00%) |
Mar 20, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | +2.10(+6.09%) |
Mar 19, 2008 | 34.94 | 35.61 | 34.43 | 34.43 | 3,683,070 | -0.41(-1.16%) |
Mar 18, 2008 | 32.85 | 34.95 | 32.62 | 34.84 | 4,092,577 | +2.82(+8.82%) |
Mar 17, 2008 | 31.92 | 32.63 | 31.36 | 32.01 | 5,732,516 | -0.74(-2.27%) |
Mar 14, 2008 | 34.30 | 34.43 | 32.63 | 32.76 | 3,079,926 | -1.46(-4.28%) |
Mar 13, 2008 | 33.64 | 34.48 | 33.05 | 34.22 | 2,865,056 | +0.04(+0.12%) |
Mar 12, 2008 | 34.86 | 35.54 | 34.11 | 34.18 | 2,642,439 | -0.74(-2.13%) |
Mar 11, 2008 | 34.05 | 35.72 | 33.81 | 34.92 | 6,219,038 | +1.49(+4.46%) |
Mar 10, 2008 | 33.51 | 34.19 | 33.29 | 33.43 | 3,478,501 | +0.07(+0.21%) |
Mar 07, 2008 | 33.07 | 34.12 | 32.71 | 33.36 | 2,556,861 | +0.08(+0.25%) |
Mar 06, 2008 | 34.12 | 34.12 | 33.22 | 33.28 | 2,349,561 | -1.02(-2.97%) |
Mar 05, 2008 | 34.64 | 35.11 | 33.94 | 34.30 | 2,686,510 | -0.29(-0.83%) |
Mar 04, 2008 | 34.16 | 34.71 | 33.70 | 34.58 | 2,398,205 | +0.04(+0.12%) |
Mar 03, 2008 | 35.14 | 35.15 | 34.15 | 34.54 | 3,370,072 | -0.58(-1.64%) |
Feb 29, 2008 | 36.40 | 36.47 | 35.08 | 35.12 | 3,381,444 | -1.64(-4.47%) |
Feb 28, 2008 | 37.48 | 37.48 | 36.69 | 36.76 | 2,288,361 | -1.07(-2.83%) |
Feb 27, 2008 | 37.30 | 38.25 | 37.19 | 37.83 | 1,880,423 | +0.21(+0.55%) |
Feb 26, 2008 | 37.04 | 37.83 | 37.02 | 37.63 | 3,070,836 | +0.30(+0.79%) |
Feb 25, 2008 | 37.00 | 37.57 | 36.34 | 37.33 | 2,721,381 | +0.28(+0.76%) |
Feb 22, 2008 | 36.87 | 37.05 | 35.82 | 37.05 | 3,256,485 | +0.24(+0.65%) |
Feb 21, 2008 | 37.39 | 37.68 | 36.67 | 36.81 | 3,108,090 | -0.45(-1.20%) |
Feb 20, 2008 | 36.49 | 37.52 | 36.36 | 37.26 | 3,717,463 | +0.26(+0.71%) |
Feb 19, 2008 | 37.28 | 37.39 | 36.12 | 37.00 | 3,002,686 | +0.24(+0.65%) |
Feb 18, 2008 | 36.66 | 36.82 | 35.55 | 36.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.66 | 36.82 | 35.55 | 36.76 | 2,727,084 | +0.41(+1.12%) |
Feb 14, 2008 | 36.62 | 36.83 | 36.14 | 36.35 | 3,764,003 | -0.26(-0.71%) |
Feb 13, 2008 | 36.56 | 36.66 | 35.95 | 36.61 | 3,655,074 | +0.52(+1.43%) |
Feb 12, 2008 | 34.45 | 36.40 | 34.45 | 36.10 | 4,570,285 | +1.78(+5.19%) |
Feb 11, 2008 | 35.48 | 35.48 | 33.78 | 34.32 | 5,257,638 | -1.10(-3.10%) |
Feb 08, 2008 | 35.70 | 36.01 | 35.13 | 35.42 | 4,762,337 | -0.84(-2.31%) |
Feb 07, 2008 | 35.70 | 36.27 | 35.33 | 36.25 | 4,669,818 | +0.25(+0.71%) |
Feb 06, 2008 | 35.50 | 36.36 | 35.10 | 36.00 | 4,823,332 | +0.67(+1.91%) |
Feb 05, 2008 | 35.09 | 36.08 | 34.71 | 35.33 | 7,708,205 | -2.67(-7.03%) |
Feb 04, 2008 | 38.34 | 38.47 | 37.85 | 38.00 | 2,723,468 | -0.54(-1.41%) |
Feb 01, 2008 | 37.35 | 38.66 | 37.35 | 38.54 | 3,243,996 | +1.31(+3.51%) |
Jan 31, 2008 | 36.15 | 38.18 | 35.60 | 37.24 | 3,477,819 | +0.25(+0.67%) |
Jan 30, 2008 | 37.38 | 38.53 | 36.85 | 36.99 | 3,504,557 | -0.60(-1.59%) |
Jan 29, 2008 | 36.59 | 37.69 | 36.25 | 37.59 | 3,003,544 | +1.46(+4.03%) |
Jan 28, 2008 | 34.87 | 36.13 | 34.51 | 36.13 | 2,722,828 | +1.11(+3.16%) |
Jan 25, 2008 | 35.59 | 36.58 | 34.83 | 35.02 | 4,150,332 | -0.34(-0.95%) |
Jan 24, 2008 | 35.73 | 36.10 | 34.77 | 35.36 | 3,428,465 | -0.43(-1.21%) |
Jan 23, 2008 | 33.17 | 35.87 | 31.26 | 35.79 | 6,601,445 | +1.68(+4.91%) |
Jan 22, 2008 | 32.89 | 34.97 | 31.63 | 34.12 | 5,354,304 | -0.37(-1.08%) |
Jan 21, 2008 | 35.53 | 35.56 | 32.87 | 34.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.53 | 35.56 | 32.87 | 34.49 | 7,982,460 | -0.96(-2.69%) |
Jan 17, 2008 | 38.53 | 38.78 | 35.33 | 35.44 | 5,052,387 | -3.06(-7.94%) |
Jan 16, 2008 | 37.45 | 39.26 | 37.45 | 38.50 | 3,632,067 | +0.82(+2.19%) |
Jan 15, 2008 | 38.25 | 38.45 | 37.57 | 37.68 | 2,728,234 | -1.04(-2.70%) |
Jan 14, 2008 | 38.57 | 38.87 | 38.23 | 38.72 | 1,733,729 | +0.39(+1.02%) |
Jan 11, 2008 | 37.72 | 38.93 | 37.26 | 38.33 | 2,710,884 | +0.16(+0.41%) |
Jan 10, 2008 | 37.19 | 38.60 | 37.06 | 38.17 | 3,742,806 | +0.52(+1.37%) |
Jan 09, 2008 | 36.90 | 37.66 | 36.22 | 37.66 | 3,041,258 | +0.74(+2.01%) |
Jan 08, 2008 | 38.40 | 38.84 | 36.76 | 36.91 | 3,449,940 | -1.65(-4.28%) |
Jan 07, 2008 | 37.87 | 38.71 | 37.30 | 38.56 | 4,162,795 | +1.00(+2.65%) |
Jan 04, 2008 | 38.11 | 38.20 | 37.49 | 37.57 | 2,153,528 | -0.83(-2.17%) |
Jan 03, 2008 | 39.17 | 39.17 | 38.18 | 38.40 | 1,538,057 | -0.25(-0.66%) |
Jan 02, 2008 | 39.82 | 39.93 | 38.56 | 38.65 | 2,602,967 | -1.35(-3.38%) |
Jan 01, 2008 | 39.67 | 40.49 | 39.48 | 40.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.67 | 40.49 | 39.48 | 40.01 | 1,979,403 | +0.08(+0.19%) |
Dec 28, 2007 | 40.10 | 40.29 | 39.76 | 39.93 | 1,985,086 | +0.35(+0.89%) |
Dec 27, 2007 | 40.16 | 40.21 | 39.58 | 39.58 | 2,052,295 | -0.54(-1.35%) |
Dec 26, 2007 | 41.09 | 41.10 | 39.83 | 40.12 | 1,473,667 | -1.06(-2.57%) |
Dec 24, 2007 | 40.53 | 41.29 | 40.47 | 41.18 | 703,656 | +0.63(+1.54%) |
Dec 21, 2007 | 39.87 | 40.66 | 39.87 | 40.55 | 2,576,348 | +1.07(+2.71%) |
Dec 20, 2007 | 40.06 | 40.13 | 39.08 | 39.48 | 1,811,320 | -0.21(-0.54%) |
Dec 19, 2007 | 39.50 | 40.22 | 39.11 | 39.70 | 2,161,771 | +0.47(+1.21%) |
Dec 18, 2007 | 39.13 | 39.35 | 38.37 | 39.22 | 2,953,919 | +0.63(+1.64%) |
Dec 17, 2007 | 39.08 | 39.45 | 38.59 | 38.59 | 2,475,918 | -0.74(-1.87%) |
Dec 14, 2007 | 39.59 | 40.44 | 39.20 | 39.33 | 2,234,264 | -0.94(-2.34%) |
Dec 13, 2007 | 40.05 | 40.39 | 39.40 | 40.27 | 2,881,587 | -0.01(-0.03%) |
Dec 12, 2007 | 41.04 | 41.76 | 39.30 | 40.28 | 4,685,683 | +0.23(+0.57%) |
Dec 11, 2007 | 42.43 | 42.55 | 40.05 | 40.05 | 3,309,390 | -2.39(-5.63%) |
Dec 10, 2007 | 41.89 | 42.59 | 41.63 | 42.44 | 2,067,905 | +0.59(+1.41%) |
Dec 07, 2007 | 42.95 | 43.15 | 41.78 | 41.85 | 3,187,537 | -0.93(-2.18%) |
Dec 06, 2007 | 42.13 | 42.79 | 41.94 | 42.79 | 1,697,640 | +0.65(+1.53%) |
Dec 05, 2007 | 41.79 | 42.60 | 41.64 | 42.14 | 1,965,397 | +0.65(+1.57%) |
Dec 04, 2007 | 42.07 | 42.16 | 41.39 | 41.49 | 2,095,551 | -0.58(-1.37%) |
Dec 03, 2007 | 42.46 | 42.49 | 41.72 | 42.07 | 2,218,446 | -0.24(-0.57%) |
Nov 30, 2007 | 42.13 | 43.47 | 42.09 | 42.31 | 3,732,245 | +0.59(+1.42%) |
Nov 29, 2007 | 41.63 | 41.83 | 40.94 | 41.72 | 3,444,562 | -0.13(-0.31%) |
Nov 28, 2007 | 39.67 | 41.87 | 39.67 | 41.85 | 3,963,693 | +2.25(+5.69%) |
Nov 27, 2007 | 39.05 | 39.68 | 39.01 | 39.59 | 5,122,706 | +0.67(+1.71%) |
Nov 26, 2007 | 41.06 | 41.06 | 38.82 | 38.93 | 3,726,488 | -2.14(-5.20%) |
Nov 23, 2007 | 40.31 | 41.23 | 39.72 | 41.06 | 1,353,292 | +1.52(+3.84%) |
Nov 21, 2007 | 39.68 | 40.25 | 38.83 | 39.54 | 3,149,939 | -0.72(-1.79%) |
Nov 20, 2007 | 40.04 | 40.80 | 39.51 | 40.27 | 4,734,706 | +0.21(+0.53%) |
Nov 19, 2007 | 40.72 | 40.73 | 39.58 | 40.05 | 3,566,463 | -1.01(-2.46%) |
Nov 16, 2007 | 41.23 | 41.56 | 40.49 | 41.06 | 3,848,668 | +0.08(+0.20%) |
Nov 15, 2007 | 42.59 | 42.82 | 40.59 | 40.98 | 4,646,922 | -1.69(-3.96%) |
Nov 14, 2007 | 43.29 | 43.99 | 42.45 | 42.67 | 3,827,240 | -0.39(-0.91%) |
Nov 13, 2007 | 41.81 | 43.15 | 40.86 | 43.06 | 3,387,524 | +1.68(+4.07%) |
Nov 12, 2007 | 41.41 | 42.41 | 41.20 | 41.38 | 3,996,683 | -0.19(-0.46%) |
Nov 09, 2007 | 41.38 | 42.42 | 40.73 | 41.57 | 2,829,267 | -0.45(-1.06%) |
Nov 08, 2007 | 42.22 | 43.33 | 40.82 | 42.02 | 4,409,868 | +1.35(+3.33%) |
Nov 07, 2007 | 40.84 | 41.37 | 40.39 | 40.66 | 4,285,916 | -0.48(-1.17%) |
Nov 06, 2007 | 41.20 | 41.26 | 40.12 | 41.15 | 3,952,330 | +0.02(+0.05%) |
Nov 05, 2007 | 40.40 | 41.46 | 40.40 | 41.13 | 2,734,681 | -0.10(-0.25%) |
Nov 02, 2007 | 41.71 | 41.72 | 40.47 | 41.23 | 3,468,195 | -0.38(-0.92%) |