Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.52 | 27.38 | 25.43 | 26.97 | 22,437,774 | +1.16(+4.51%) |
Oct 30, 2008 | 27.83 | 28.20 | 25.46 | 25.81 | 26,395,822 | -1.57(-5.72%) |
Oct 29, 2008 | 25.61 | 29.41 | 24.54 | 27.38 | 45,385,480 | +1.49(+5.74%) |
Oct 28, 2008 | 23.56 | 26.07 | 22.57 | 25.89 | 35,981,348 | +3.91(+17.80%) |
Oct 27, 2008 | 21.78 | 23.45 | 21.53 | 21.98 | 15,865,644 | -0.15(-0.70%) |
Oct 24, 2008 | 20.47 | 22.69 | 20.47 | 22.13 | 19,342,130 | -0.68(-2.98%) |
Oct 23, 2008 | 22.50 | 22.89 | 21.41 | 22.81 | 24,402,166 | +0.35(+1.56%) |
Oct 22, 2008 | 25.07 | 25.07 | 21.78 | 22.46 | 27,233,006 | -2.88(-11.38%) |
Oct 21, 2008 | 25.16 | 26.37 | 25.16 | 25.35 | 13,088,646 | -0.25(-0.97%) |
Oct 20, 2008 | 26.80 | 26.85 | 24.89 | 25.59 | 19,728,786 | -0.87(-3.30%) |
Oct 17, 2008 | 24.83 | 26.79 | 24.56 | 26.47 | 23,391,036 | +0.98(+3.85%) |
Oct 16, 2008 | 24.74 | 25.70 | 22.83 | 25.49 | 34,055,664 | +1.47(+6.13%) |
Oct 15, 2008 | 26.21 | 26.25 | 23.77 | 24.01 | 22,239,228 | -2.73(-10.21%) |
Oct 14, 2008 | 28.43 | 28.69 | 26.13 | 26.74 | 21,538,712 | -0.69(-2.52%) |
Oct 13, 2008 | 26.53 | 27.46 | 25.21 | 27.44 | 22,721,206 | +2.56(+10.30%) |
Oct 10, 2008 | 23.88 | 26.05 | 23.53 | 24.88 | 39,068,420 | -0.36(-1.41%) |
Oct 09, 2008 | 28.34 | 28.47 | 24.89 | 25.23 | 26,668,988 | -2.53(-9.13%) |
Oct 08, 2008 | 25.29 | 28.76 | 25.14 | 27.77 | 45,164,380 | +0.97(+3.61%) |
Oct 07, 2008 | 29.14 | 29.24 | 26.77 | 26.80 | 37,178,600 | -1.67(-5.88%) |
Oct 06, 2008 | 28.57 | 29.06 | 25.78 | 28.47 | 35,368,488 | -0.88(-3.00%) |
Oct 03, 2008 | 30.76 | 30.76 | 29.25 | 29.35 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.49 | 32.01 | 29.92 | 30.05 | 21,864,990 | -1.71(-5.38%) |
Oct 01, 2008 | 32.61 | 32.85 | 31.38 | 31.76 | 21,232,190 | -1.22(-3.69%) |
Sep 30, 2008 | 32.67 | 33.38 | 32.06 | 32.98 | 17,217,134 | +1.14(+3.59%) |
Sep 29, 2008 | 34.08 | 34.15 | 31.34 | 31.83 | 23,573,172 | -2.77(-8.00%) |
Sep 26, 2008 | 33.12 | 34.69 | 32.94 | 34.60 | 0 | +0.84(+2.49%) |
Sep 25, 2008 | 33.51 | 34.42 | 33.16 | 33.76 | 14,937,854 | +0.65(+1.95%) |
Sep 24, 2008 | 33.18 | 34.31 | 32.88 | 33.12 | 12,578,493 | -0.17(-0.51%) |
Sep 23, 2008 | 33.66 | 34.19 | 33.09 | 33.29 | 20,989,314 | -0.20(-0.58%) |
Sep 22, 2008 | 35.51 | 35.63 | 33.41 | 33.48 | 31,363,842 | -2.37(-6.60%) |
Sep 19, 2008 | 39.67 | 40.04 | 35.39 | 35.85 | 0 | -1.49(-3.98%) |
Sep 18, 2008 | 35.92 | 37.84 | 35.22 | 37.33 | 33,245,496 | +1.30(+3.62%) |
Sep 17, 2008 | 37.92 | 38.83 | 35.61 | 36.03 | 30,874,638 | -2.88(-7.40%) |
Sep 16, 2008 | 36.73 | 39.53 | 36.37 | 38.91 | 31,191,640 | +1.66(+4.46%) |
Sep 15, 2008 | 37.41 | 38.82 | 37.15 | 37.25 | 21,436,984 | -1.25(-3.25%) |
Sep 12, 2008 | 38.46 | 38.54 | 37.84 | 38.50 | 14,571,332 | -0.25(-0.64%) |
Sep 11, 2008 | 37.62 | 38.75 | 37.37 | 38.75 | 18,942,706 | +0.60(+1.57%) |
Sep 10, 2008 | 37.99 | 38.69 | 37.51 | 38.15 | 19,124,006 | +0.35(+0.92%) |
Sep 09, 2008 | 39.03 | 39.81 | 37.77 | 37.80 | 35,331,392 | -1.12(-2.88%) |
Sep 08, 2008 | 37.68 | 38.99 | 37.36 | 38.92 | 29,966,642 | +1.92(+5.20%) |
Sep 05, 2008 | 35.73 | 37.13 | 35.03 | 37.00 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.34 | 37.53 | 36.11 | 36.19 | 23,457,716 | -0.79(-2.14%) |
Sep 03, 2008 | 36.98 | 37.35 | 36.39 | 36.98 | 14,067,907 | -0.02(-0.05%) |
Sep 02, 2008 | 36.97 | 37.31 | 36.30 | 37.00 | 19,212,964 | +1.36(+3.81%) |
Aug 29, 2008 | 35.91 | 36.16 | 35.61 | 35.65 | 8,962,806 | -0.58(-1.60%) |
Aug 28, 2008 | 35.69 | 36.24 | 35.53 | 36.22 | 10,276,471 | +0.69(+1.95%) |
Aug 27, 2008 | 35.37 | 35.69 | 34.86 | 35.53 | 11,290,527 | -0.07(-0.19%) |
Aug 26, 2008 | 34.83 | 35.61 | 34.83 | 35.60 | 13,224,911 | +0.73(+2.08%) |
Aug 25, 2008 | 35.16 | 35.31 | 34.81 | 34.87 | 13,893,214 | -0.53(-1.50%) |
Aug 22, 2008 | 34.48 | 35.49 | 34.46 | 35.40 | 18,900,544 | +1.08(+3.13%) |
Aug 21, 2008 | 33.29 | 34.38 | 33.21 | 34.33 | 12,508,034 | +0.65(+1.94%) |
Aug 20, 2008 | 33.89 | 34.17 | 33.21 | 33.68 | 14,640,794 | +0.25(+0.74%) |
Aug 19, 2008 | 33.55 | 34.29 | 32.98 | 33.43 | 19,147,928 | -0.22(-0.66%) |
Aug 18, 2008 | 34.69 | 34.72 | 33.51 | 33.65 | 16,662,218 | -0.91(-2.63%) |
Aug 15, 2008 | 33.54 | 34.56 | 33.18 | 34.56 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.12 | 33.92 | 31.98 | 33.38 | 17,561,990 | +1.06(+3.29%) |
Aug 13, 2008 | 32.83 | 32.94 | 32.03 | 32.32 | 16,011,052 | -0.87(-2.61%) |
Aug 12, 2008 | 33.95 | 34.35 | 32.98 | 33.19 | 25,106,530 | -1.26(-3.66%) |
Aug 11, 2008 | 32.69 | 35.72 | 32.31 | 34.44 | 40,130,168 | +1.68(+5.12%) |
Aug 08, 2008 | 30.79 | 32.87 | 30.79 | 32.77 | 17,632,478 | +2.00(+6.51%) |
Aug 07, 2008 | 31.39 | 31.67 | 30.70 | 30.76 | 14,855,368 | -1.51(-4.69%) |
Aug 06, 2008 | 32.18 | 32.34 | 31.38 | 32.28 | 14,071,721 | +0.01(+0.04%) |
Aug 05, 2008 | 30.50 | 32.53 | 30.44 | 32.26 | 22,541,628 | +2.00(+6.62%) |
Aug 04, 2008 | 29.94 | 30.58 | 29.76 | 30.26 | 8,106,383 | +0.22(+0.74%) |
Aug 01, 2008 | 30.60 | 30.80 | 29.96 | 30.04 | 10,987,968 | -0.37(-1.22%) |
Jul 31, 2008 | 30.50 | 31.23 | 30.29 | 30.41 | 9,545,257 | -0.44(-1.44%) |
Jul 30, 2008 | 30.93 | 31.70 | 30.39 | 30.85 | 15,636,745 | +0.14(+0.46%) |
Jul 29, 2008 | 29.63 | 30.77 | 29.58 | 30.71 | 10,959,782 | +1.16(+3.91%) |
Jul 28, 2008 | 30.25 | 30.54 | 29.52 | 29.55 | 10,680,018 | -0.41(-1.37%) |
Jul 25, 2008 | 30.27 | 31.14 | 29.92 | 29.96 | 10,724,351 | -0.21(-0.69%) |
Jul 24, 2008 | 31.02 | 31.36 | 30.13 | 30.17 | 15,094,017 | -0.90(-2.90%) |
Jul 23, 2008 | 29.94 | 31.46 | 29.66 | 31.07 | 22,069,580 | +0.17(+0.57%) |
Jul 22, 2008 | 30.42 | 31.00 | 29.84 | 30.90 | 21,667,248 | +0.20(+0.66%) |
Jul 21, 2008 | 31.60 | 31.80 | 30.63 | 30.70 | 11,883,635 | -0.81(-2.58%) |
Jul 18, 2008 | 32.20 | 32.20 | 31.22 | 31.51 | 14,120,957 | -0.47(-1.47%) |
Jul 17, 2008 | 31.15 | 32.14 | 30.37 | 31.98 | 20,926,996 | +0.93(+3.01%) |
Jul 16, 2008 | 29.35 | 31.08 | 29.25 | 31.05 | 21,155,410 | +1.68(+5.72%) |
Jul 15, 2008 | 29.14 | 29.96 | 28.45 | 29.37 | 20,162,652 | -0.16(-0.55%) |
Jul 14, 2008 | 30.39 | 30.42 | 29.27 | 29.53 | 16,499,786 | -0.55(-1.83%) |
Jul 11, 2008 | 29.88 | 30.42 | 28.98 | 30.08 | 21,729,252 | -0.10(-0.33%) |
Jul 10, 2008 | 31.88 | 31.88 | 29.94 | 30.18 | 23,442,044 | -1.63(-5.14%) |
Jul 09, 2008 | 32.69 | 33.11 | 31.70 | 31.81 | 13,583,265 | -0.91(-2.77%) |
Jul 08, 2008 | 31.71 | 32.73 | 31.71 | 32.72 | 16,227,942 | +1.01(+3.18%) |
Jul 07, 2008 | 31.95 | 32.44 | 31.18 | 31.71 | 15,931,853 | +0.18(+0.58%) |
Jul 04, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.14(+0.45%) |
Jul 02, 2008 | 32.14 | 32.41 | 31.32 | 31.39 | 17,497,988 | -0.56(-1.77%) |
Jul 01, 2008 | 30.89 | 32.00 | 30.60 | 31.95 | 19,597,276 | +0.70(+2.24%) |
Jun 30, 2008 | 32.17 | 32.63 | 31.15 | 31.26 | 18,327,554 | -0.93(-2.88%) |
Jun 27, 2008 | 32.00 | 32.40 | 31.64 | 32.18 | 17,997,948 | +0.15(+0.48%) |
Jun 26, 2008 | 33.14 | 33.25 | 32.00 | 32.03 | 19,221,970 | -1.51(-4.49%) |
Jun 25, 2008 | 32.97 | 33.97 | 32.93 | 33.53 | 18,539,226 | +0.48(+1.44%) |
Jun 24, 2008 | 32.59 | 33.49 | 32.10 | 33.06 | 21,126,122 | +0.29(+0.88%) |
Jun 23, 2008 | 33.73 | 33.84 | 32.53 | 32.77 | 23,221,724 | -0.83(-2.48%) |
Jun 20, 2008 | 34.63 | 34.77 | 33.57 | 33.60 | 22,443,806 | -1.22(-3.51%) |
Jun 19, 2008 | 34.19 | 35.01 | 34.15 | 34.83 | 14,668,768 | +0.64(+1.87%) |
Jun 18, 2008 | 35.16 | 35.23 | 34.07 | 34.19 | 16,171,209 | -1.08(-3.05%) |
Jun 17, 2008 | 35.81 | 35.92 | 35.14 | 35.26 | 9,762,437 | -0.43(-1.21%) |
Jun 16, 2008 | 35.83 | 35.83 | 35.30 | 35.69 | 9,675,652 | -0.30(-0.84%) |
Jun 13, 2008 | 35.41 | 36.00 | 35.24 | 36.00 | 14,054,544 | +0.89(+2.55%) |
Jun 12, 2008 | 34.94 | 35.57 | 34.70 | 35.10 | 13,114,865 | +0.40(+1.16%) |
Jun 11, 2008 | 35.49 | 35.69 | 34.65 | 34.70 | 13,913,121 | -1.06(-2.97%) |
Jun 10, 2008 | 35.29 | 35.95 | 34.81 | 35.76 | 13,847,473 | +0.50(+1.41%) |
Jun 09, 2008 | 35.43 | 35.88 | 34.91 | 35.26 | 13,715,334 | -0.05(-0.13%) |
Jun 06, 2008 | 36.24 | 36.46 | 35.23 | 35.31 | 19,119,458 | -1.42(-3.86%) |
Jun 05, 2008 | 36.37 | 36.98 | 36.00 | 36.73 | 17,006,916 | +0.29(+0.79%) |
Jun 04, 2008 | 36.92 | 36.92 | 36.28 | 36.44 | 17,623,794 | -0.54(-1.45%) |
Jun 03, 2008 | 35.46 | 37.02 | 35.36 | 36.98 | 34,648,460 | +1.47(+4.13%) |
Jun 02, 2008 | 36.00 | 36.06 | 35.04 | 35.51 | 9,780,117 | -0.36(-1.01%) |
May 30, 2008 | 36.20 | 36.30 | 35.81 | 35.87 | 9,523,627 | -0.26(-0.73%) |
May 29, 2008 | 35.18 | 36.34 | 35.06 | 36.14 | 13,562,128 | +0.96(+2.73%) |
May 28, 2008 | 35.03 | 35.46 | 34.84 | 35.18 | 17,399,914 | +0.11(+0.33%) |
May 27, 2008 | 34.94 | 35.85 | 34.74 | 35.06 | 13,881,297 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 10,938,362 | -0.65(-1.83%) |
May 22, 2008 | 35.52 | 35.96 | 35.16 | 35.64 | 11,581,252 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.46 | 35.55 | 12,626,838 | -0.95(-2.62%) |
May 20, 2008 | 36.70 | 37.39 | 36.36 | 36.50 | 20,376,548 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.46 | 36.42 | 36.92 | 14,150,830 | +0.03(+0.07%) |
May 16, 2008 | 36.96 | 37.02 | 36.59 | 36.90 | 15,326,786 | -0.15(-0.40%) |
May 15, 2008 | 36.15 | 37.07 | 35.79 | 37.04 | 12,937,400 | +0.84(+2.32%) |
May 14, 2008 | 36.11 | 36.49 | 35.80 | 36.20 | 9,636,255 | +0.40(+1.13%) |
May 13, 2008 | 35.94 | 36.16 | 35.50 | 35.80 | 7,773,610 | -0.15(-0.43%) |
May 12, 2008 | 35.21 | 36.04 | 35.21 | 35.96 | 11,271,900 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.52 | 34.83 | 35.12 | 9,806,106 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.07 | 34.52 | 35.19 | 22,750,224 | -0.74(-2.06%) |
May 07, 2008 | 35.74 | 36.51 | 35.68 | 35.93 | 15,889,370 | +0.00(+0.00%) |
May 06, 2008 | 35.80 | 36.06 | 35.48 | 35.93 | 12,428,176 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.38 | 35.70 | 35.76 | 14,496,830 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.24 | 36.24 | 13,187,486 | -0.22(-0.61%) |
May 01, 2008 | 35.61 | 36.85 | 35.41 | 36.47 | 14,971,402 | +0.75(+2.09%) |
Apr 30, 2008 | 36.32 | 36.56 | 35.51 | 35.72 | 13,855,831 | -0.65(-1.79%) |
Apr 29, 2008 | 36.26 | 36.63 | 36.06 | 36.37 | 13,970,384 | +0.11(+0.30%) |
Apr 28, 2008 | 36.63 | 36.63 | 36.01 | 36.26 | 9,338,191 | -0.03(-0.07%) |
Apr 25, 2008 | 35.67 | 36.35 | 35.55 | 36.29 | 16,879,032 | +0.73(+2.04%) |
Apr 24, 2008 | 35.20 | 36.28 | 35.20 | 35.57 | 17,430,486 | +0.40(+1.15%) |
Apr 23, 2008 | 35.38 | 35.50 | 34.83 | 35.16 | 22,961,764 | -0.22(-0.63%) |
Apr 22, 2008 | 36.39 | 36.43 | 35.07 | 35.38 | 19,241,780 | -1.29(-3.52%) |
Apr 21, 2008 | 36.64 | 36.80 | 36.32 | 36.67 | 12,211,472 | -0.03(-0.09%) |
Apr 18, 2008 | 36.25 | 37.04 | 36.25 | 36.71 | 14,115,811 | +0.80(+2.23%) |
Apr 17, 2008 | 35.85 | 36.09 | 35.56 | 35.91 | 8,085,581 | -0.15(-0.41%) |
Apr 16, 2008 | 35.59 | 36.08 | 35.39 | 36.06 | 9,647,574 | +0.73(+2.07%) |
Apr 15, 2008 | 35.15 | 35.36 | 34.78 | 35.32 | 11,957,028 | +0.39(+1.12%) |
Apr 14, 2008 | 34.98 | 35.16 | 34.82 | 34.93 | 8,369,174 | -0.01(-0.02%) |
Apr 11, 2008 | 35.24 | 35.61 | 34.78 | 34.94 | 12,625,880 | -0.80(-2.24%) |
Apr 10, 2008 | 35.28 | 36.10 | 34.99 | 35.74 | 17,220,834 | +0.55(+1.57%) |
Apr 09, 2008 | 35.70 | 35.82 | 34.82 | 35.19 | 12,188,443 | -0.62(-1.73%) |
Apr 08, 2008 | 35.30 | 35.93 | 34.90 | 35.81 | 11,084,650 | +0.33(+0.93%) |
Apr 07, 2008 | 35.74 | 35.78 | 35.30 | 35.48 | 8,935,377 | +0.07(+0.19%) |
Apr 04, 2008 | 35.34 | 35.90 | 35.27 | 35.41 | 10,415,403 | -0.39(-1.09%) |
Apr 03, 2008 | 35.79 | 35.93 | 35.30 | 35.80 | 8,410,727 | -0.13(-0.37%) |
Apr 02, 2008 | 35.79 | 36.40 | 35.52 | 35.93 | 17,178,338 | +0.12(+0.35%) |
Apr 01, 2008 | 34.33 | 35.91 | 34.33 | 35.81 | 16,229,545 | +1.74(+5.10%) |
Mar 31, 2008 | 33.45 | 34.32 | 33.09 | 34.07 | 18,549,734 | +0.67(+1.99%) |
Mar 28, 2008 | 33.65 | 33.97 | 33.27 | 33.41 | 19,887,374 | -0.87(-2.53%) |
Mar 27, 2008 | 35.31 | 35.50 | 34.13 | 34.27 | 17,934,994 | -0.97(-2.77%) |
Mar 26, 2008 | 35.68 | 35.86 | 34.91 | 35.25 | 17,870,442 | -0.68(-1.89%) |
Mar 25, 2008 | 36.02 | 36.21 | 35.63 | 35.93 | 13,171,937 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.33 | 35.01 | 36.06 | 12,510,725 | +0.87(+2.46%) |
Mar 21, 2008 | 33.75 | 35.42 | 33.71 | 35.20 | 17,039,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.75 | 35.42 | 33.71 | 35.20 | 17,039,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.10 | 33.64 | 33.71 | 19,288,338 | -0.57(-1.67%) |
Mar 18, 2008 | 33.16 | 34.40 | 33.12 | 34.28 | 19,783,276 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,972,822 | -0.89(-2.67%) |
Mar 14, 2008 | 34.30 | 34.46 | 33.00 | 33.50 | 17,252,062 | -0.49(-1.44%) |
Mar 13, 2008 | 34.11 | 34.29 | 33.29 | 33.99 | 25,948,660 | -0.36(-1.04%) |
Mar 12, 2008 | 34.68 | 35.16 | 34.25 | 34.35 | 16,747,474 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.26 | 33.62 | 34.68 | 28,799,604 | +0.24(+0.68%) |
Mar 10, 2008 | 35.06 | 35.30 | 34.37 | 34.44 | 13,293,873 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.73 | 34.74 | 34.96 | 15,607,126 | -0.18(-0.52%) |
Mar 06, 2008 | 35.39 | 35.77 | 34.95 | 35.14 | 15,315,008 | -0.36(-1.00%) |
Mar 05, 2008 | 35.63 | 36.03 | 35.16 | 35.50 | 18,453,202 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.80 | 35.07 | 35.67 | 12,074,342 | +0.10(+0.28%) |
Mar 03, 2008 | 35.25 | 35.85 | 34.89 | 35.57 | 10,317,793 | +0.20(+0.57%) |
Feb 29, 2008 | 35.85 | 36.51 | 35.20 | 35.37 | 12,073,897 | -0.81(-2.25%) |
Feb 28, 2008 | 36.66 | 36.69 | 35.84 | 36.18 | 11,394,784 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.37 | 36.86 | 15,806,923 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.30 | 35.56 | 36.90 | 21,977,920 | +1.10(+3.08%) |
Feb 25, 2008 | 34.57 | 35.94 | 34.57 | 35.80 | 18,095,354 | +0.79(+2.27%) |
Feb 22, 2008 | 34.60 | 35.05 | 34.05 | 35.01 | 23,154,976 | +0.48(+1.38%) |
Feb 21, 2008 | 35.43 | 35.90 | 34.29 | 34.53 | 20,788,518 | -1.37(-3.82%) |
Feb 20, 2008 | 34.90 | 36.22 | 34.79 | 35.90 | 13,554,481 | +0.79(+2.26%) |
Feb 19, 2008 | 36.11 | 36.32 | 34.89 | 35.11 | 11,384,577 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 11,673,534 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.57 | 35.73 | 9,512,888 | -0.92(-2.51%) |
Feb 13, 2008 | 36.49 | 36.78 | 36.04 | 36.65 | 10,456,881 | +0.40(+1.11%) |
Feb 12, 2008 | 36.58 | 36.88 | 36.00 | 36.24 | 11,619,276 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.91 | 36.43 | 11,187,677 | +1.14(+3.22%) |
Feb 08, 2008 | 36.10 | 36.47 | 34.96 | 35.30 | 15,531,942 | -1.08(-2.96%) |
Feb 07, 2008 | 34.20 | 36.73 | 33.97 | 36.37 | 28,883,422 | +2.08(+6.08%) |
Feb 06, 2008 | 35.64 | 35.84 | 34.12 | 34.29 | 21,124,370 | -1.18(-3.32%) |
Feb 05, 2008 | 36.09 | 36.64 | 35.46 | 35.46 | 16,234,527 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,315,946 | -2.02(-5.26%) |
Feb 01, 2008 | 37.21 | 38.45 | 36.87 | 38.36 | 19,879,760 | +1.10(+2.94%) |
Jan 31, 2008 | 34.72 | 37.86 | 34.62 | 37.26 | 29,386,846 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,805,589 | -0.28(-0.80%) |
Jan 29, 2008 | 36.23 | 36.24 | 35.11 | 35.50 | 16,986,402 | -0.38(-1.05%) |
Jan 28, 2008 | 34.67 | 35.98 | 34.45 | 35.87 | 14,166,796 | +1.18(+3.41%) |
Jan 25, 2008 | 35.85 | 36.06 | 34.54 | 34.69 | 16,671,455 | -0.95(-2.66%) |
Jan 24, 2008 | 36.35 | 36.53 | 35.01 | 35.64 | 25,414,250 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.76 | 35.43 | 36.57 | 37,989,924 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.19 | 41,144,176 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 28,497,568 | +0.11(+0.32%) |
Jan 17, 2008 | 34.04 | 34.09 | 33.46 | 33.58 | 19,735,686 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.13 | 33.02 | 33.74 | 23,568,856 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,355,504 | -0.42(-1.23%) |
Jan 14, 2008 | 33.78 | 33.97 | 33.28 | 33.94 | 14,324,859 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.28 | 33.58 | 23,715,582 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.29 | 32.84 | 34.66 | 27,892,878 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.56 | 19,376,028 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.01 | 32.75 | 32.91 | 22,626,662 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,015,820 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.11 | 32.04 | 32.32 | 23,059,592 | -1.00(-3.01%) |
Jan 03, 2008 | 33.33 | 33.90 | 33.14 | 33.33 | 18,370,798 | +0.04(+0.12%) |
Jan 02, 2008 | 33.65 | 33.83 | 32.95 | 33.29 | 16,478,191 | -0.33(-0.98%) |
Jan 01, 2008 | 34.12 | 34.23 | 33.51 | 33.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.12 | 34.23 | 33.51 | 33.62 | 14,697,439 | -0.50(-1.46%) |
Dec 28, 2007 | 34.39 | 34.72 | 34.08 | 34.11 | 10,992,456 | +0.07(+0.20%) |
Dec 27, 2007 | 34.29 | 34.58 | 33.98 | 34.05 | 13,143,715 | -0.35(-1.02%) |
Dec 26, 2007 | 34.27 | 34.77 | 33.89 | 34.40 | 14,460,453 | -0.88(-2.50%) |
Dec 24, 2007 | 34.30 | 35.45 | 34.11 | 35.28 | 8,974,320 | +1.20(+3.53%) |
Dec 21, 2007 | 34.01 | 34.54 | 33.53 | 34.07 | 17,850,334 | +0.32(+0.94%) |
Dec 20, 2007 | 34.99 | 34.99 | 32.84 | 33.76 | 27,662,894 | -0.91(-2.64%) |
Dec 19, 2007 | 35.60 | 35.79 | 34.64 | 34.67 | 17,901,338 | -0.97(-2.72%) |
Dec 18, 2007 | 35.23 | 35.90 | 34.57 | 35.64 | 21,370,598 | +0.73(+2.10%) |
Dec 17, 2007 | 34.58 | 35.36 | 34.28 | 34.91 | 22,590,466 | +0.24(+0.70%) |
Dec 14, 2007 | 35.25 | 35.26 | 34.62 | 34.66 | 11,432,918 | -0.63(-1.79%) |
Dec 13, 2007 | 35.65 | 36.28 | 34.56 | 35.30 | 16,466,814 | -0.46(-1.28%) |
Dec 12, 2007 | 36.47 | 36.51 | 35.34 | 35.75 | 19,808,516 | +0.09(+0.26%) |
Dec 11, 2007 | 37.51 | 37.51 | 35.42 | 35.66 | 22,488,780 | -1.72(-4.60%) |
Dec 10, 2007 | 37.50 | 37.65 | 36.74 | 37.38 | 10,796,703 | +0.06(+0.16%) |
Dec 07, 2007 | 37.38 | 37.84 | 36.84 | 37.32 | 13,117,489 | -0.04(-0.11%) |
Dec 06, 2007 | 37.62 | 38.62 | 37.09 | 37.36 | 33,056,450 | -3.07(-7.58%) |
Dec 05, 2007 | 40.24 | 40.67 | 39.79 | 40.43 | 10,482,315 | +0.47(+1.18%) |
Dec 04, 2007 | 39.70 | 40.43 | 39.35 | 39.96 | 24,136,078 | -0.06(-0.15%) |
Dec 03, 2007 | 40.34 | 40.54 | 39.88 | 40.02 | 10,946,196 | -0.30(-0.75%) |
Nov 30, 2007 | 40.77 | 41.01 | 40.17 | 40.32 | 17,999,874 | +0.36(+0.89%) |
Nov 29, 2007 | 39.67 | 40.33 | 39.15 | 39.96 | 14,805,162 | -0.09(-0.23%) |
Nov 28, 2007 | 38.42 | 40.41 | 38.33 | 40.06 | 25,000,888 | +1.73(+4.53%) |
Nov 27, 2007 | 37.37 | 38.34 | 37.17 | 38.32 | 20,171,908 | +1.20(+3.22%) |
Nov 26, 2007 | 38.42 | 38.58 | 36.98 | 37.12 | 19,537,342 | -1.31(-3.41%) |
Nov 23, 2007 | 36.29 | 38.44 | 36.29 | 38.44 | 20,200,608 | +2.06(+5.67%) |
Nov 21, 2007 | 34.46 | 36.68 | 34.27 | 36.37 | 36,297,412 | +1.62(+4.66%) |
Nov 20, 2007 | 35.05 | 36.42 | 33.78 | 34.75 | 38,795,316 | -1.49(-4.10%) |
Nov 19, 2007 | 36.30 | 36.44 | 35.57 | 36.24 | 13,420,589 | +0.01(+0.04%) |
Nov 16, 2007 | 36.88 | 36.90 | 35.79 | 36.22 | 20,290,408 | -0.75(-2.04%) |
Nov 15, 2007 | 37.93 | 37.99 | 36.72 | 36.98 | 18,326,492 | -1.19(-3.12%) |
Nov 14, 2007 | 39.96 | 40.18 | 37.99 | 38.17 | 16,472,501 | -1.90(-4.75%) |
Nov 13, 2007 | 39.13 | 40.09 | 38.91 | 40.07 | 13,651,755 | +2.00(+5.24%) |
Nov 12, 2007 | 37.65 | 38.93 | 37.64 | 38.07 | 14,879,909 | +0.30(+0.78%) |
Nov 09, 2007 | 38.99 | 38.99 | 37.37 | 37.78 | 19,068,758 | -1.69(-4.28%) |
Nov 08, 2007 | 40.27 | 40.77 | 38.50 | 39.46 | 15,895,000 | -0.08(-0.20%) |
Nov 07, 2007 | 38.99 | 40.37 | 38.94 | 39.55 | 16,338,446 | -0.08(-0.20%) |
Nov 06, 2007 | 38.97 | 39.63 | 38.50 | 39.63 | 20,653,046 | +0.69(+1.78%) |
Nov 05, 2007 | 39.33 | 39.57 | 38.66 | 38.93 | 15,751,936 | -0.95(-2.39%) |
Nov 02, 2007 | 39.43 | 40.05 | 38.52 | 39.89 | 18,841,334 | +0.58(+1.47%) |