Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.54 | 23.75 | 22.43 | 22.70 | 7,797,531 | -0.92(-3.90%) |
Nov 26, 2008 | 20.90 | 23.72 | 20.90 | 23.62 | 22,098,902 | +2.10(+9.75%) |
Nov 25, 2008 | 21.30 | 21.71 | 20.51 | 21.52 | 24,039,790 | +1.06(+5.16%) |
Nov 24, 2008 | 19.00 | 21.48 | 18.44 | 20.47 | 29,084,128 | +1.59(+8.40%) |
Nov 21, 2008 | 19.25 | 19.37 | 17.55 | 18.88 | 33,044,500 | +0.05(+0.29%) |
Nov 20, 2008 | 18.43 | 20.21 | 17.80 | 18.83 | 37,787,064 | +0.70(+3.86%) |
Nov 19, 2008 | 20.04 | 20.40 | 17.21 | 18.13 | 59,144,908 | -2.08(-10.31%) |
Nov 18, 2008 | 21.22 | 21.93 | 19.92 | 20.21 | 30,222,380 | -1.09(-5.11%) |
Nov 17, 2008 | 21.69 | 23.37 | 21.28 | 21.30 | 27,820,078 | -0.91(-4.09%) |
Nov 14, 2008 | 23.00 | 24.40 | 21.86 | 22.21 | 17,561,810 | -1.55(-6.51%) |
Nov 13, 2008 | 22.57 | 23.79 | 20.87 | 23.76 | 20,034,654 | +1.38(+6.16%) |
Nov 12, 2008 | 23.48 | 23.80 | 22.30 | 22.38 | 15,206,613 | -1.73(-7.17%) |
Nov 11, 2008 | 24.01 | 24.75 | 23.22 | 24.11 | 10,879,957 | -0.30(-1.21%) |
Nov 10, 2008 | 24.75 | 25.49 | 24.09 | 24.40 | 10,544,245 | -0.15(-0.63%) |
Nov 07, 2008 | 24.04 | 24.82 | 23.23 | 24.56 | 13,083,319 | +0.71(+2.96%) |
Nov 06, 2008 | 24.95 | 26.30 | 23.54 | 23.85 | 25,262,684 | -1.53(-6.04%) |
Nov 05, 2008 | 27.41 | 27.78 | 25.23 | 25.38 | 16,539,155 | -2.42(-8.71%) |
Nov 04, 2008 | 27.15 | 28.39 | 26.90 | 27.80 | 18,199,846 | +1.37(+5.16%) |
Nov 03, 2008 | 26.96 | 27.32 | 26.33 | 26.44 | 9,377,341 | -0.54(-1.99%) |
Oct 31, 2008 | 25.53 | 27.39 | 25.43 | 26.98 | 22,433,822 | +1.16(+4.51%) |
Oct 30, 2008 | 27.84 | 28.20 | 25.46 | 25.81 | 26,391,174 | -1.57(-5.72%) |
Oct 29, 2008 | 25.61 | 29.42 | 24.54 | 27.38 | 45,377,488 | +1.49(+5.74%) |
Oct 28, 2008 | 23.57 | 26.07 | 22.57 | 25.90 | 35,975,012 | +3.91(+17.80%) |
Oct 27, 2008 | 21.79 | 23.45 | 21.53 | 21.98 | 15,862,850 | -0.15(-0.70%) |
Oct 24, 2008 | 20.48 | 22.69 | 20.48 | 22.14 | 19,338,724 | -0.68(-2.98%) |
Oct 23, 2008 | 22.50 | 22.89 | 21.41 | 22.82 | 24,397,868 | +0.35(+1.56%) |
Oct 22, 2008 | 25.07 | 25.07 | 21.78 | 22.47 | 27,228,210 | -2.88(-11.38%) |
Oct 21, 2008 | 25.16 | 26.37 | 25.16 | 25.35 | 13,086,341 | -0.25(-0.97%) |
Oct 20, 2008 | 26.80 | 26.86 | 24.89 | 25.60 | 19,725,312 | -0.87(-3.30%) |
Oct 17, 2008 | 24.83 | 26.80 | 24.56 | 26.47 | 23,386,918 | +0.98(+3.85%) |
Oct 16, 2008 | 24.75 | 25.71 | 22.84 | 25.49 | 34,049,664 | +1.47(+6.13%) |
Oct 15, 2008 | 26.22 | 26.26 | 23.77 | 24.02 | 22,235,312 | -2.73(-10.21%) |
Oct 14, 2008 | 28.43 | 28.70 | 26.14 | 26.75 | 21,534,918 | -0.69(-2.52%) |
Oct 13, 2008 | 26.53 | 27.47 | 25.22 | 27.44 | 22,717,204 | +2.56(+10.30%) |
Oct 10, 2008 | 23.88 | 26.05 | 23.54 | 24.88 | 39,061,540 | -0.36(-1.41%) |
Oct 09, 2008 | 28.34 | 28.47 | 24.89 | 25.24 | 26,664,292 | -2.54(-9.13%) |
Oct 08, 2008 | 25.29 | 28.77 | 25.15 | 27.77 | 45,156,424 | +0.97(+3.61%) |
Oct 07, 2008 | 29.14 | 29.24 | 26.78 | 26.80 | 37,172,052 | -1.67(-5.88%) |
Oct 06, 2008 | 28.57 | 29.06 | 25.79 | 28.48 | 35,362,260 | -0.88(-3.00%) |
Oct 03, 2008 | 30.76 | 30.76 | 29.25 | 29.36 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.50 | 32.01 | 29.92 | 30.06 | 21,861,140 | -1.71(-5.38%) |
Oct 01, 2008 | 32.62 | 32.85 | 31.38 | 31.77 | 21,228,452 | -1.22(-3.69%) |
Sep 30, 2008 | 32.67 | 33.39 | 32.07 | 32.98 | 17,214,102 | +1.14(+3.59%) |
Sep 29, 2008 | 34.09 | 34.16 | 31.35 | 31.84 | 23,569,020 | -2.77(-8.00%) |
Sep 26, 2008 | 33.13 | 34.70 | 32.94 | 34.61 | 0 | +0.84(+2.49%) |
Sep 25, 2008 | 33.52 | 34.43 | 33.17 | 33.77 | 14,935,223 | +0.65(+1.95%) |
Sep 24, 2008 | 33.18 | 34.32 | 32.88 | 33.12 | 12,576,277 | -0.17(-0.50%) |
Sep 23, 2008 | 33.67 | 34.20 | 33.10 | 33.29 | 20,985,618 | -0.20(-0.58%) |
Sep 22, 2008 | 35.52 | 35.63 | 33.42 | 33.49 | 31,358,318 | -2.37(-6.60%) |
Sep 19, 2008 | 39.67 | 40.04 | 35.40 | 35.85 | 0 | -1.49(-3.98%) |
Sep 18, 2008 | 35.93 | 37.85 | 35.23 | 37.34 | 33,239,642 | +1.30(+3.62%) |
Sep 17, 2008 | 37.93 | 38.83 | 35.61 | 36.04 | 30,869,200 | -2.88(-7.40%) |
Sep 16, 2008 | 36.74 | 39.53 | 36.38 | 38.91 | 31,186,148 | +1.66(+4.46%) |
Sep 15, 2008 | 37.41 | 38.83 | 37.16 | 37.25 | 21,433,210 | -1.25(-3.25%) |
Sep 12, 2008 | 38.46 | 38.55 | 37.84 | 38.50 | 14,568,765 | -0.25(-0.64%) |
Sep 11, 2008 | 37.62 | 38.75 | 37.37 | 38.75 | 18,939,368 | +0.60(+1.57%) |
Sep 10, 2008 | 37.99 | 38.70 | 37.51 | 38.15 | 19,120,638 | +0.35(+0.92%) |
Sep 09, 2008 | 39.03 | 39.82 | 37.78 | 37.80 | 35,325,168 | -1.12(-2.88%) |
Sep 08, 2008 | 37.69 | 39.00 | 37.37 | 38.93 | 29,961,364 | +1.92(+5.20%) |
Sep 05, 2008 | 35.73 | 37.14 | 35.03 | 37.00 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.35 | 37.54 | 36.12 | 36.20 | 23,453,584 | -0.79(-2.14%) |
Sep 03, 2008 | 36.98 | 37.36 | 36.39 | 36.99 | 14,065,429 | -0.02(-0.05%) |
Sep 02, 2008 | 36.98 | 37.31 | 36.31 | 37.01 | 19,209,580 | +1.36(+3.81%) |
Aug 29, 2008 | 35.91 | 36.16 | 35.61 | 35.65 | 8,961,227 | -0.58(-1.60%) |
Aug 28, 2008 | 35.69 | 36.25 | 35.54 | 36.23 | 10,274,661 | +0.69(+1.95%) |
Aug 27, 2008 | 35.38 | 35.69 | 34.87 | 35.54 | 11,288,538 | -0.07(-0.19%) |
Aug 26, 2008 | 34.84 | 35.62 | 34.83 | 35.60 | 13,222,582 | +0.73(+2.08%) |
Aug 25, 2008 | 35.16 | 35.32 | 34.81 | 34.88 | 13,890,767 | -0.53(-1.50%) |
Aug 22, 2008 | 34.49 | 35.50 | 34.47 | 35.41 | 18,897,216 | +1.08(+3.13%) |
Aug 21, 2008 | 33.30 | 34.38 | 33.22 | 34.33 | 12,505,831 | +0.65(+1.94%) |
Aug 20, 2008 | 33.90 | 34.18 | 33.21 | 33.68 | 14,638,215 | +0.25(+0.74%) |
Aug 19, 2008 | 33.55 | 34.29 | 32.99 | 33.43 | 19,144,556 | -0.22(-0.66%) |
Aug 18, 2008 | 34.70 | 34.72 | 33.51 | 33.66 | 16,659,284 | -0.91(-2.63%) |
Aug 15, 2008 | 33.55 | 34.56 | 33.18 | 34.56 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.12 | 33.93 | 31.99 | 33.39 | 17,558,898 | +1.06(+3.29%) |
Aug 13, 2008 | 32.83 | 32.94 | 32.03 | 32.32 | 16,008,232 | -0.87(-2.61%) |
Aug 12, 2008 | 33.96 | 34.36 | 32.99 | 33.19 | 25,102,108 | -1.26(-3.66%) |
Aug 11, 2008 | 32.70 | 35.73 | 32.32 | 34.45 | 40,123,100 | +1.68(+5.12%) |
Aug 08, 2008 | 30.80 | 32.88 | 30.80 | 32.77 | 17,629,374 | +2.00(+6.51%) |
Aug 07, 2008 | 31.40 | 31.67 | 30.70 | 30.77 | 14,852,751 | -1.51(-4.69%) |
Aug 06, 2008 | 32.19 | 32.35 | 31.39 | 32.28 | 14,069,242 | +0.01(+0.04%) |
Aug 05, 2008 | 30.50 | 32.54 | 30.44 | 32.27 | 22,537,658 | +2.00(+6.62%) |
Aug 04, 2008 | 29.95 | 30.59 | 29.76 | 30.27 | 8,104,955 | +0.22(+0.74%) |
Aug 01, 2008 | 30.61 | 30.80 | 29.97 | 30.04 | 10,986,033 | -0.37(-1.22%) |
Jul 31, 2008 | 30.51 | 31.23 | 30.30 | 30.41 | 9,543,576 | -0.44(-1.44%) |
Jul 30, 2008 | 30.93 | 31.70 | 30.39 | 30.86 | 15,633,991 | +0.14(+0.46%) |
Jul 29, 2008 | 29.63 | 30.78 | 29.59 | 30.72 | 10,957,851 | +1.16(+3.91%) |
Jul 28, 2008 | 30.26 | 30.55 | 29.53 | 29.56 | 10,678,136 | -0.41(-1.37%) |
Jul 25, 2008 | 30.28 | 31.15 | 29.92 | 29.97 | 10,722,462 | -0.21(-0.69%) |
Jul 24, 2008 | 31.03 | 31.37 | 30.13 | 30.18 | 15,091,359 | -0.90(-2.90%) |
Jul 23, 2008 | 29.95 | 31.46 | 29.66 | 31.08 | 22,065,694 | +0.17(+0.57%) |
Jul 22, 2008 | 30.43 | 31.01 | 29.85 | 30.90 | 21,663,432 | +0.20(+0.66%) |
Jul 21, 2008 | 31.60 | 31.81 | 30.64 | 30.70 | 11,881,542 | -0.81(-2.58%) |
Jul 18, 2008 | 32.21 | 32.21 | 31.23 | 31.52 | 14,118,470 | -0.47(-1.47%) |
Jul 17, 2008 | 31.16 | 32.14 | 30.37 | 31.99 | 20,923,310 | +0.93(+3.01%) |
Jul 16, 2008 | 29.35 | 31.09 | 29.25 | 31.05 | 21,151,682 | +1.68(+5.72%) |
Jul 15, 2008 | 29.15 | 29.96 | 28.46 | 29.37 | 20,159,102 | -0.16(-0.55%) |
Jul 14, 2008 | 30.39 | 30.43 | 29.27 | 29.53 | 16,496,879 | -0.55(-1.83%) |
Jul 11, 2008 | 29.89 | 30.43 | 28.98 | 30.08 | 21,725,426 | -0.10(-0.33%) |
Jul 10, 2008 | 31.89 | 31.89 | 29.94 | 30.19 | 23,437,914 | -1.63(-5.14%) |
Jul 09, 2008 | 32.70 | 33.12 | 31.70 | 31.82 | 13,580,873 | -0.91(-2.77%) |
Jul 08, 2008 | 31.72 | 32.74 | 31.72 | 32.73 | 16,225,084 | +1.01(+3.18%) |
Jul 07, 2008 | 31.96 | 32.44 | 31.18 | 31.72 | 15,929,047 | +0.18(+0.58%) |
Jul 04, 2008 | 31.72 | 32.05 | 31.07 | 31.54 | 7,662,638 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 32.05 | 31.07 | 31.54 | 7,662,638 | +0.14(+0.45%) |
Jul 02, 2008 | 32.14 | 32.41 | 31.32 | 31.40 | 17,494,906 | -0.56(-1.77%) |
Jul 01, 2008 | 30.90 | 32.01 | 30.61 | 31.96 | 19,593,824 | +0.70(+2.24%) |
Jun 30, 2008 | 32.18 | 32.64 | 31.16 | 31.26 | 18,324,326 | -0.93(-2.88%) |
Jun 27, 2008 | 32.01 | 32.40 | 31.64 | 32.19 | 17,994,778 | +0.15(+0.48%) |
Jun 26, 2008 | 33.15 | 33.26 | 32.00 | 32.03 | 19,218,586 | -1.51(-4.49%) |
Jun 25, 2008 | 32.98 | 33.97 | 32.94 | 33.54 | 18,535,960 | +0.48(+1.44%) |
Jun 24, 2008 | 32.59 | 33.50 | 32.10 | 33.06 | 21,122,400 | +0.29(+0.88%) |
Jun 23, 2008 | 33.74 | 33.84 | 32.53 | 32.77 | 23,217,634 | -0.83(-2.48%) |
Jun 20, 2008 | 34.64 | 34.78 | 33.57 | 33.61 | 22,439,852 | -1.22(-3.51%) |
Jun 19, 2008 | 34.20 | 35.01 | 34.16 | 34.83 | 14,666,184 | +0.64(+1.87%) |
Jun 18, 2008 | 35.17 | 35.24 | 34.07 | 34.19 | 16,168,361 | -1.08(-3.05%) |
Jun 17, 2008 | 35.81 | 35.93 | 35.15 | 35.27 | 9,760,717 | -0.43(-1.21%) |
Jun 16, 2008 | 35.83 | 35.83 | 35.31 | 35.70 | 9,673,948 | -0.30(-0.84%) |
Jun 13, 2008 | 35.42 | 36.00 | 35.25 | 36.00 | 14,052,069 | +0.89(+2.55%) |
Jun 12, 2008 | 34.95 | 35.57 | 34.71 | 35.11 | 13,112,555 | +0.40(+1.16%) |
Jun 11, 2008 | 35.50 | 35.69 | 34.66 | 34.70 | 13,910,671 | -1.06(-2.97%) |
Jun 10, 2008 | 35.30 | 35.95 | 34.81 | 35.77 | 13,845,034 | +0.50(+1.41%) |
Jun 09, 2008 | 35.44 | 35.89 | 34.91 | 35.27 | 13,712,919 | -0.05(-0.13%) |
Jun 06, 2008 | 36.24 | 36.47 | 35.24 | 35.32 | 19,116,090 | -1.42(-3.86%) |
Jun 05, 2008 | 36.38 | 36.98 | 36.01 | 36.73 | 17,003,922 | +0.29(+0.79%) |
Jun 04, 2008 | 36.93 | 36.93 | 36.28 | 36.45 | 17,620,690 | -0.54(-1.45%) |
Jun 03, 2008 | 35.47 | 37.02 | 35.36 | 36.98 | 34,642,360 | +1.47(+4.13%) |
Jun 02, 2008 | 36.00 | 36.07 | 35.05 | 35.52 | 9,778,395 | -0.36(-1.01%) |
May 30, 2008 | 36.21 | 36.31 | 35.81 | 35.88 | 9,521,949 | -0.26(-0.73%) |
May 29, 2008 | 35.19 | 36.34 | 35.07 | 36.14 | 13,559,739 | +0.96(+2.73%) |
May 28, 2008 | 35.04 | 35.47 | 34.85 | 35.18 | 17,396,848 | +0.11(+0.33%) |
May 27, 2008 | 34.95 | 35.86 | 34.74 | 35.07 | 13,878,852 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 10,936,435 | -0.65(-1.83%) |
May 22, 2008 | 35.53 | 35.97 | 35.16 | 35.65 | 11,579,212 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.47 | 35.55 | 12,624,614 | -0.95(-2.62%) |
May 20, 2008 | 36.71 | 37.39 | 36.36 | 36.51 | 20,372,960 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.47 | 36.43 | 36.93 | 14,148,338 | +0.03(+0.07%) |
May 16, 2008 | 36.97 | 37.02 | 36.59 | 36.90 | 15,324,087 | -0.15(-0.40%) |
May 15, 2008 | 36.16 | 37.08 | 35.80 | 37.05 | 12,935,122 | +0.84(+2.32%) |
May 14, 2008 | 36.12 | 36.49 | 35.81 | 36.21 | 9,634,558 | +0.40(+1.13%) |
May 13, 2008 | 35.95 | 36.16 | 35.51 | 35.81 | 7,772,241 | -0.15(-0.43%) |
May 12, 2008 | 35.22 | 36.04 | 35.22 | 35.96 | 11,269,915 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.53 | 34.84 | 35.13 | 9,804,378 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.08 | 34.53 | 35.19 | 22,746,218 | -0.74(-2.06%) |
May 07, 2008 | 35.75 | 36.51 | 35.69 | 35.93 | 15,886,571 | +0.00(+0.00%) |
May 06, 2008 | 35.81 | 36.07 | 35.49 | 35.93 | 12,425,987 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.39 | 35.71 | 35.77 | 14,494,277 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.25 | 36.25 | 13,185,164 | -0.22(-0.61%) |
May 01, 2008 | 35.61 | 36.86 | 35.42 | 36.47 | 14,968,765 | +0.75(+2.09%) |
Apr 30, 2008 | 36.32 | 36.57 | 35.52 | 35.73 | 13,853,390 | -0.65(-1.79%) |
Apr 29, 2008 | 36.27 | 36.63 | 36.06 | 36.38 | 13,967,923 | +0.11(+0.30%) |
Apr 28, 2008 | 36.64 | 36.64 | 36.02 | 36.27 | 9,336,547 | -0.03(-0.07%) |
Apr 25, 2008 | 35.67 | 36.36 | 35.55 | 36.30 | 16,876,060 | +0.73(+2.04%) |
Apr 24, 2008 | 35.20 | 36.28 | 35.20 | 35.57 | 17,427,416 | +0.40(+1.15%) |
Apr 23, 2008 | 35.39 | 35.50 | 34.83 | 35.17 | 22,957,720 | -0.22(-0.63%) |
Apr 22, 2008 | 36.39 | 36.43 | 35.08 | 35.39 | 19,238,392 | -1.29(-3.52%) |
Apr 21, 2008 | 36.65 | 36.81 | 36.33 | 36.68 | 12,209,322 | -0.03(-0.09%) |
Apr 18, 2008 | 36.26 | 37.05 | 36.26 | 36.71 | 14,113,324 | +0.80(+2.23%) |
Apr 17, 2008 | 35.86 | 36.10 | 35.56 | 35.91 | 8,084,157 | -0.15(-0.41%) |
Apr 16, 2008 | 35.59 | 36.09 | 35.40 | 36.06 | 9,645,875 | +0.73(+2.07%) |
Apr 15, 2008 | 35.15 | 35.37 | 34.78 | 35.33 | 11,954,922 | +0.39(+1.12%) |
Apr 14, 2008 | 34.99 | 35.17 | 34.83 | 34.94 | 8,367,700 | -0.01(-0.02%) |
Apr 11, 2008 | 35.25 | 35.61 | 34.78 | 34.95 | 12,623,656 | -0.80(-2.24%) |
Apr 10, 2008 | 35.28 | 36.11 | 34.99 | 35.75 | 17,217,802 | +0.55(+1.57%) |
Apr 09, 2008 | 35.71 | 35.83 | 34.83 | 35.19 | 12,186,296 | -0.62(-1.73%) |
Apr 08, 2008 | 35.30 | 35.94 | 34.91 | 35.81 | 11,082,698 | +0.33(+0.93%) |
Apr 07, 2008 | 35.75 | 35.79 | 35.30 | 35.48 | 8,933,803 | +0.07(+0.19%) |
Apr 04, 2008 | 35.34 | 35.91 | 35.28 | 35.42 | 10,413,568 | -0.39(-1.09%) |
Apr 03, 2008 | 35.79 | 35.93 | 35.30 | 35.81 | 8,409,245 | -0.13(-0.37%) |
Apr 02, 2008 | 35.79 | 36.41 | 35.52 | 35.94 | 17,175,312 | +0.12(+0.35%) |
Apr 01, 2008 | 34.33 | 35.92 | 34.33 | 35.82 | 16,226,687 | +1.74(+5.10%) |
Mar 31, 2008 | 33.46 | 34.33 | 33.10 | 34.08 | 18,546,466 | +0.67(+1.99%) |
Mar 28, 2008 | 33.66 | 33.97 | 33.28 | 33.41 | 19,883,870 | -0.87(-2.53%) |
Mar 27, 2008 | 35.32 | 35.51 | 34.14 | 34.28 | 17,931,836 | -0.98(-2.77%) |
Mar 26, 2008 | 35.69 | 35.87 | 34.91 | 35.26 | 17,867,294 | -0.68(-1.89%) |
Mar 25, 2008 | 36.03 | 36.21 | 35.64 | 35.93 | 13,169,617 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.34 | 35.02 | 36.07 | 12,508,521 | +0.87(+2.46%) |
Mar 21, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.11 | 33.65 | 33.72 | 19,284,940 | -0.57(-1.67%) |
Mar 18, 2008 | 33.17 | 34.41 | 33.12 | 34.29 | 19,779,790 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,968,776 | -0.89(-2.67%) |
Mar 14, 2008 | 34.31 | 34.46 | 33.00 | 33.51 | 17,249,022 | -0.49(-1.44%) |
Mar 13, 2008 | 34.12 | 34.29 | 33.29 | 34.00 | 25,944,090 | -0.36(-1.04%) |
Mar 12, 2008 | 34.69 | 35.17 | 34.25 | 34.35 | 16,744,524 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.27 | 33.62 | 34.68 | 28,794,532 | +0.24(+0.68%) |
Mar 10, 2008 | 35.07 | 35.30 | 34.37 | 34.45 | 13,291,532 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.74 | 34.74 | 34.97 | 15,604,377 | -0.18(-0.52%) |
Mar 06, 2008 | 35.40 | 35.77 | 34.96 | 35.15 | 15,312,310 | -0.36(-1.00%) |
Mar 05, 2008 | 35.64 | 36.04 | 35.17 | 35.50 | 18,449,952 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.81 | 35.07 | 35.68 | 12,072,215 | +0.10(+0.28%) |
Mar 03, 2008 | 35.26 | 35.86 | 34.90 | 35.58 | 10,315,976 | +0.20(+0.57%) |
Feb 29, 2008 | 35.86 | 36.51 | 35.20 | 35.38 | 12,071,771 | -0.81(-2.25%) |
Feb 28, 2008 | 36.67 | 36.70 | 35.85 | 36.19 | 11,392,777 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.38 | 36.87 | 15,804,139 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.31 | 35.56 | 36.91 | 21,974,050 | +1.10(+3.08%) |
Feb 25, 2008 | 34.58 | 35.95 | 34.58 | 35.81 | 18,092,166 | +0.79(+2.27%) |
Feb 22, 2008 | 34.61 | 35.05 | 34.06 | 35.01 | 23,150,898 | +0.48(+1.38%) |
Feb 21, 2008 | 35.44 | 35.91 | 34.29 | 34.54 | 20,784,856 | -1.37(-3.82%) |
Feb 20, 2008 | 34.91 | 36.22 | 34.80 | 35.91 | 13,552,094 | +0.79(+2.26%) |
Feb 19, 2008 | 36.12 | 36.33 | 34.90 | 35.11 | 11,382,572 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 11,671,478 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.58 | 35.73 | 9,511,212 | -0.92(-2.51%) |
Feb 13, 2008 | 36.50 | 36.79 | 36.05 | 36.65 | 10,455,039 | +0.40(+1.11%) |
Feb 12, 2008 | 36.59 | 36.88 | 36.01 | 36.25 | 11,617,230 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.92 | 36.44 | 11,185,706 | +1.14(+3.22%) |
Feb 08, 2008 | 36.11 | 36.47 | 34.97 | 35.30 | 15,529,206 | -1.08(-2.96%) |
Feb 07, 2008 | 34.21 | 36.74 | 33.98 | 36.38 | 28,878,336 | +2.08(+6.08%) |
Feb 06, 2008 | 35.65 | 35.85 | 34.13 | 34.29 | 21,120,650 | -1.18(-3.32%) |
Feb 05, 2008 | 36.10 | 36.65 | 35.47 | 35.47 | 16,231,667 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,313,249 | -2.02(-5.26%) |
Feb 01, 2008 | 37.22 | 38.46 | 36.88 | 38.36 | 19,876,260 | +1.10(+2.94%) |
Jan 31, 2008 | 34.73 | 37.87 | 34.63 | 37.27 | 29,381,670 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,802,805 | -0.28(-0.80%) |
Jan 29, 2008 | 36.24 | 36.24 | 35.11 | 35.50 | 16,983,410 | -0.38(-1.05%) |
Jan 28, 2008 | 34.68 | 35.98 | 34.46 | 35.88 | 14,164,301 | +1.18(+3.41%) |
Jan 25, 2008 | 35.86 | 36.06 | 34.55 | 34.70 | 16,668,519 | -0.95(-2.66%) |
Jan 24, 2008 | 36.36 | 36.53 | 35.02 | 35.65 | 25,409,774 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.77 | 35.44 | 36.57 | 37,983,232 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.20 | 41,136,928 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.56 | 33.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.56 | 33.69 | 28,492,548 | +0.11(+0.32%) |
Jan 17, 2008 | 34.05 | 34.09 | 33.47 | 33.58 | 19,732,210 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.14 | 33.03 | 33.74 | 23,564,704 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,352,094 | -0.42(-1.23%) |
Jan 14, 2008 | 33.79 | 33.98 | 33.29 | 33.95 | 14,322,336 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.29 | 33.59 | 23,711,406 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.30 | 32.85 | 34.66 | 27,887,966 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.57 | 19,372,616 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.02 | 32.76 | 32.92 | 22,622,678 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,012,648 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.12 | 32.04 | 32.33 | 23,055,530 | -1.00(-3.01%) |
Jan 03, 2008 | 33.34 | 33.91 | 33.15 | 33.33 | 18,367,562 | +0.04(+0.12%) |
Jan 02, 2008 | 33.66 | 33.84 | 32.96 | 33.29 | 16,475,289 | -0.33(-0.98%) |
Jan 01, 2008 | 34.13 | 34.23 | 33.52 | 33.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.13 | 34.23 | 33.52 | 33.62 | 14,694,850 | -0.50(-1.46%) |
Dec 28, 2007 | 34.39 | 34.72 | 34.09 | 34.12 | 10,990,520 | +0.07(+0.20%) |
Dec 27, 2007 | 34.29 | 34.59 | 33.98 | 34.05 | 13,141,400 | -0.35(-1.02%) |
Dec 26, 2007 | 34.27 | 34.78 | 33.90 | 34.40 | 14,457,906 | -0.88(-2.50%) |
Dec 24, 2007 | 34.31 | 35.46 | 34.11 | 35.28 | 8,972,739 | +1.20(+3.53%) |
Dec 21, 2007 | 34.01 | 34.55 | 33.54 | 34.08 | 17,847,190 | +0.32(+0.94%) |
Dec 20, 2007 | 35.00 | 35.00 | 32.85 | 33.76 | 27,658,022 | -0.91(-2.64%) |
Dec 19, 2007 | 35.60 | 35.80 | 34.64 | 34.68 | 17,898,184 | -0.97(-2.72%) |
Dec 18, 2007 | 35.24 | 35.91 | 34.58 | 35.65 | 21,366,834 | +0.73(+2.10%) |
Dec 17, 2007 | 34.59 | 35.37 | 34.29 | 34.91 | 22,586,488 | +0.24(+0.70%) |
Dec 14, 2007 | 35.26 | 35.26 | 34.63 | 34.67 | 11,430,905 | -0.63(-1.79%) |
Dec 13, 2007 | 35.65 | 36.29 | 34.56 | 35.30 | 16,463,914 | -0.46(-1.28%) |
Dec 12, 2007 | 36.48 | 36.51 | 35.35 | 35.76 | 19,805,028 | +0.09(+0.26%) |
Dec 11, 2007 | 37.52 | 37.52 | 35.43 | 35.67 | 22,484,818 | -1.72(-4.60%) |
Dec 10, 2007 | 37.51 | 37.66 | 36.75 | 37.39 | 10,794,802 | +0.06(+0.16%) |
Dec 07, 2007 | 37.39 | 37.85 | 36.85 | 37.33 | 13,115,178 | -0.04(-0.11%) |
Dec 06, 2007 | 37.62 | 38.62 | 37.10 | 37.37 | 33,050,628 | -3.07(-7.58%) |
Dec 05, 2007 | 40.25 | 40.68 | 39.79 | 40.43 | 10,480,469 | +0.47(+1.18%) |
Dec 04, 2007 | 39.71 | 40.44 | 39.36 | 39.96 | 24,131,828 | -0.06(-0.15%) |