Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.85 | 18.97 | 18.44 | 18.55 | 6,480,813 | -0.37(-1.96%) |
Nov 26, 2008 | 17.90 | 19.02 | 17.65 | 18.92 | 13,655,472 | +0.69(+3.78%) |
Nov 25, 2008 | 18.92 | 18.99 | 17.62 | 18.23 | 17,885,294 | -0.06(-0.33%) |
Nov 24, 2008 | 18.07 | 18.73 | 17.48 | 18.29 | 18,855,252 | +0.91(+5.24%) |
Nov 21, 2008 | 17.52 | 17.52 | 16.41 | 17.38 | 23,957,432 | +0.76(+4.57%) |
Nov 20, 2008 | 19.19 | 19.19 | 16.58 | 16.62 | 23,561,748 | -2.54(-13.26%) |
Nov 19, 2008 | 20.24 | 20.75 | 19.06 | 19.16 | 18,294,632 | -1.69(-8.11%) |
Nov 18, 2008 | 20.90 | 21.12 | 20.25 | 20.85 | 13,835,167 | +0.19(+0.92%) |
Nov 17, 2008 | 20.97 | 21.34 | 20.56 | 20.66 | 13,827,383 | -0.49(-2.32%) |
Nov 14, 2008 | 22.07 | 22.28 | 21.05 | 21.15 | 0 | -1.09(-4.90%) |
Nov 13, 2008 | 21.50 | 22.28 | 20.67 | 22.24 | 17,810,770 | +1.00(+4.71%) |
Nov 12, 2008 | 22.53 | 22.65 | 21.15 | 21.24 | 16,435,147 | -1.56(-6.84%) |
Nov 11, 2008 | 23.38 | 23.93 | 22.51 | 22.80 | 12,594,804 | -0.96(-4.04%) |
Nov 10, 2008 | 24.68 | 24.89 | 23.36 | 23.76 | 9,552,747 | -0.47(-1.94%) |
Nov 07, 2008 | 24.72 | 24.73 | 23.77 | 24.23 | 12,726,861 | -0.25(-1.02%) |
Nov 06, 2008 | 25.50 | 25.88 | 24.30 | 24.48 | 11,801,745 | -1.08(-4.23%) |
Nov 05, 2008 | 26.86 | 26.86 | 25.40 | 25.56 | 8,381,053 | -1.53(-5.65%) |
Nov 04, 2008 | 26.85 | 27.28 | 26.46 | 27.09 | 8,460,735 | +0.81(+3.08%) |
Nov 03, 2008 | 26.61 | 26.84 | 25.94 | 26.28 | 6,870,476 | -0.40(-1.50%) |
Oct 31, 2008 | 25.78 | 27.17 | 25.45 | 26.68 | 10,993,392 | +0.72(+2.77%) |
Oct 30, 2008 | 26.34 | 26.36 | 25.14 | 25.96 | 10,968,289 | +0.88(+3.51%) |
Oct 29, 2008 | 24.86 | 26.19 | 24.43 | 25.08 | 15,837,127 | -0.04(-0.16%) |
Oct 28, 2008 | 23.90 | 25.37 | 22.50 | 25.12 | 16,115,508 | +2.31(+10.13%) |
Oct 27, 2008 | 24.49 | 24.74 | 22.80 | 22.81 | 13,648,363 | -1.05(-4.40%) |
Oct 24, 2008 | 23.00 | 24.50 | 22.91 | 23.86 | 15,601,010 | -0.57(-2.33%) |
Oct 23, 2008 | 24.43 | 24.70 | 23.09 | 24.43 | 26,591,044 | +2.32(+10.49%) |
Oct 22, 2008 | 23.43 | 23.79 | 21.72 | 22.11 | 15,104,210 | -1.80(-7.53%) |
Oct 21, 2008 | 25.04 | 25.13 | 23.80 | 23.91 | 12,865,881 | -1.60(-6.27%) |
Oct 20, 2008 | 24.26 | 26.46 | 24.02 | 25.51 | 11,467,262 | +1.55(+6.47%) |
Oct 17, 2008 | 24.29 | 24.77 | 23.28 | 23.96 | 13,931,684 | -0.31(-1.28%) |
Oct 16, 2008 | 22.94 | 24.43 | 22.00 | 24.27 | 19,145,204 | +1.96(+8.79%) |
Oct 15, 2008 | 25.46 | 26.04 | 22.30 | 22.31 | 16,699,856 | -3.65(-14.06%) |
Oct 14, 2008 | 27.37 | 27.90 | 25.27 | 25.96 | 15,992,381 | -0.13(-0.50%) |
Oct 13, 2008 | 26.06 | 26.37 | 24.80 | 26.09 | 15,482,323 | +1.69(+6.93%) |
Oct 10, 2008 | 24.55 | 26.17 | 23.50 | 24.40 | 22,451,336 | -1.39(-5.39%) |
Oct 09, 2008 | 28.02 | 28.82 | 25.79 | 25.79 | 12,872,908 | -2.04(-7.33%) |
Oct 08, 2008 | 27.53 | 29.55 | 27.30 | 27.83 | 16,842,548 | -0.42(-1.49%) |
Oct 07, 2008 | 29.67 | 29.97 | 28.24 | 28.25 | 16,903,688 | -1.07(-3.65%) |
Oct 06, 2008 | 29.28 | 29.76 | 28.00 | 29.32 | 15,799,018 | -0.57(-1.91%) |
Oct 03, 2008 | 30.77 | 31.20 | 29.59 | 29.89 | 0 | -0.48(-1.58%) |
Oct 02, 2008 | 31.15 | 31.63 | 30.27 | 30.37 | 12,530,195 | -1.36(-4.29%) |
Oct 01, 2008 | 31.52 | 32.28 | 31.10 | 31.73 | 8,732,032 | -0.05(-0.16%) |
Sep 30, 2008 | 31.92 | 31.92 | 31.32 | 31.78 | 12,182,177 | +0.82(+2.65%) |
Sep 29, 2008 | 33.33 | 33.78 | 30.82 | 30.96 | 14,176,362 | -3.01(-8.86%) |
Sep 26, 2008 | 34.48 | 34.72 | 33.54 | 33.97 | 0 | -1.16(-3.30%) |
Sep 25, 2008 | 34.70 | 35.50 | 34.42 | 35.13 | 8,164,478 | +0.54(+1.56%) |
Sep 24, 2008 | 34.76 | 34.85 | 34.00 | 34.59 | 7,293,749 | +0.33(+0.96%) |
Sep 23, 2008 | 35.81 | 36.00 | 34.25 | 34.26 | 8,974,188 | -1.65(-4.59%) |
Sep 22, 2008 | 37.40 | 37.48 | 35.75 | 35.91 | 8,092,155 | -1.65(-4.39%) |
Sep 19, 2008 | 37.15 | 39.99 | 36.51 | 37.56 | 0 | +1.37(+3.79%) |
Sep 18, 2008 | 34.96 | 36.63 | 34.44 | 36.19 | 14,652,709 | +1.74(+5.05%) |
Sep 17, 2008 | 34.96 | 35.00 | 33.41 | 34.45 | 14,272,271 | -1.01(-2.85%) |
Sep 16, 2008 | 34.99 | 35.55 | 34.11 | 35.46 | 12,675,898 | +0.32(+0.91%) |
Sep 15, 2008 | 35.00 | 36.68 | 34.78 | 35.14 | 11,747,618 | -1.11(-3.06%) |
Sep 12, 2008 | 35.70 | 36.31 | 35.41 | 36.25 | 7,084,872 | +0.24(+0.67%) |
Sep 11, 2008 | 34.43 | 36.06 | 34.43 | 36.01 | 9,716,584 | +1.18(+3.39%) |
Sep 10, 2008 | 34.80 | 35.25 | 34.39 | 34.83 | 9,315,045 | +0.33(+0.96%) |
Sep 09, 2008 | 35.14 | 35.56 | 19.35 | 34.50 | 12,174,593 | -0.53(-1.51%) |
Sep 08, 2008 | 34.37 | 35.10 | 34.22 | 35.03 | 7,816,538 | +1.19(+3.52%) |
Sep 05, 2008 | 33.46 | 34.00 | 33.22 | 33.84 | 0 | +0.22(+0.65%) |
Sep 04, 2008 | 34.98 | 34.98 | 33.52 | 33.62 | 8,696,613 | -1.41(-4.03%) |
Sep 03, 2008 | 34.38 | 35.10 | 34.20 | 35.03 | 6,163,450 | +0.68(+1.98%) |
Sep 02, 2008 | 34.61 | 35.25 | 34.29 | 34.35 | 5,936,530 | +0.22(+0.64%) |
Aug 29, 2008 | 34.61 | 34.69 | 34.12 | 34.13 | 0 | -0.51(-1.47%) |
Aug 28, 2008 | 33.88 | 34.67 | 33.66 | 34.64 | 5,003,810 | +1.01(+3.00%) |
Aug 27, 2008 | 33.66 | 33.73 | 33.31 | 33.63 | 4,022,608 | +0.08(+0.24%) |
Aug 26, 2008 | 33.66 | 33.70 | 33.30 | 33.55 | 4,269,826 | -0.07(-0.21%) |
Aug 25, 2008 | 34.17 | 34.18 | 33.50 | 33.62 | 3,615,280 | -0.50(-1.47%) |
Aug 22, 2008 | 34.32 | 34.50 | 33.90 | 34.12 | 0 | +0.07(+0.21%) |
Aug 21, 2008 | 33.87 | 34.17 | 33.70 | 34.05 | 4,236,023 | -0.03(-0.09%) |
Aug 20, 2008 | 34.25 | 34.53 | 33.61 | 34.08 | 5,366,643 | -0.10(-0.29%) |
Aug 19, 2008 | 34.50 | 34.63 | 34.05 | 34.18 | 5,745,088 | -0.52(-1.50%) |
Aug 18, 2008 | 35.08 | 35.08 | 34.48 | 34.70 | 5,811,511 | -0.28(-0.80%) |
Aug 15, 2008 | 35.00 | 35.13 | 34.69 | 34.98 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 34.95 | 35.27 | 34.48 | 34.89 | 5,386,093 | -0.19(-0.54%) |
Aug 13, 2008 | 35.35 | 35.61 | 34.50 | 35.08 | 9,669,056 | -0.32(-0.90%) |
Aug 12, 2008 | 35.19 | 35.99 | 35.17 | 35.40 | 8,933,017 | -0.12(-0.34%) |
Aug 11, 2008 | 33.60 | 35.66 | 33.44 | 35.52 | 12,305,471 | +1.89(+5.62%) |
Aug 08, 2008 | 32.35 | 33.72 | 32.15 | 33.63 | 7,003,763 | +1.30(+4.02%) |
Aug 07, 2008 | 32.86 | 32.98 | 32.29 | 32.33 | 7,580,841 | -0.77(-2.33%) |
Aug 06, 2008 | 33.21 | 33.47 | 32.94 | 33.10 | 6,321,618 | +0.07(+0.21%) |
Aug 05, 2008 | 32.41 | 33.10 | 32.26 | 33.03 | 6,909,998 | +0.98(+3.06%) |
Aug 04, 2008 | 32.76 | 33.03 | 32.00 | 32.05 | 7,161,673 | -0.68(-2.08%) |
Aug 01, 2008 | 33.43 | 33.47 | 32.71 | 32.73 | 5,619,750 | -0.58(-1.74%) |
Jul 31, 2008 | 33.45 | 33.96 | 33.20 | 33.31 | 5,338,057 | -0.37(-1.10%) |
Jul 30, 2008 | 33.35 | 33.72 | 33.20 | 33.68 | 7,001,454 | +0.80(+2.43%) |
Jul 29, 2008 | 32.88 | 33.12 | 32.33 | 32.88 | 8,228,557 | +0.62(+1.92%) |
Jul 28, 2008 | 33.21 | 33.21 | 32.25 | 32.26 | 5,687,239 | -0.74(-2.24%) |
Jul 25, 2008 | 33.17 | 33.51 | 32.85 | 33.00 | 13,348,335 | -0.11(-0.33%) |
Jul 24, 2008 | 34.18 | 34.36 | 33.10 | 33.11 | 7,460,202 | -1.13(-3.30%) |
Jul 23, 2008 | 34.59 | 35.05 | 34.21 | 34.24 | 9,487,169 | -0.27(-0.78%) |
Jul 22, 2008 | 33.93 | 34.62 | 33.80 | 34.51 | 6,362,997 | +0.51(+1.50%) |
Jul 21, 2008 | 34.16 | 34.40 | 33.69 | 34.00 | 4,506,058 | +0.05(+0.15%) |
Jul 18, 2008 | 34.25 | 34.77 | 33.73 | 33.95 | 8,786,629 | +0.03(+0.09%) |
Jul 17, 2008 | 32.90 | 34.18 | 32.50 | 33.92 | 12,446,839 | +1.04(+3.16%) |
Jul 16, 2008 | 31.96 | 32.95 | 31.59 | 32.88 | 12,102,749 | +1.02(+3.20%) |
Jul 15, 2008 | 31.21 | 32.23 | 30.84 | 31.86 | 11,084,677 | +0.46(+1.46%) |
Jul 14, 2008 | 32.12 | 32.24 | 31.09 | 31.40 | 9,343,072 | -0.30(-0.95%) |
Jul 11, 2008 | 32.24 | 32.24 | 31.20 | 31.70 | 16,313,309 | -0.82(-2.52%) |
Jul 10, 2008 | 32.25 | 34.61 | 31.72 | 32.52 | 27,792,306 | -1.44(-4.24%) |
Jul 09, 2008 | 35.05 | 35.36 | 33.94 | 33.96 | 6,608,331 | -0.98(-2.80%) |
Jul 08, 2008 | 34.26 | 35.00 | 33.85 | 34.94 | 10,140,397 | +0.73(+2.13%) |
Jul 07, 2008 | 34.31 | 34.90 | 33.99 | 34.21 | 9,167,396 | +0.11(+0.32%) |
Jul 04, 2008 | 34.14 | 34.33 | 33.30 | 34.10 | 5,014,475 | +0.00(+0.00%) |
Jul 03, 2008 | 34.14 | 34.33 | 33.30 | 34.10 | 5,014,475 | +0.18(+0.53%) |
Jul 02, 2008 | 35.18 | 35.27 | 33.87 | 33.92 | 8,166,186 | -1.25(-3.55%) |
Jul 01, 2008 | 34.75 | 35.33 | 34.48 | 35.17 | 12,851,500 | +0.26(+0.74%) |
Jun 30, 2008 | 34.81 | 35.09 | 34.30 | 34.91 | 8,742,992 | +0.08(+0.23%) |
Jun 27, 2008 | 35.14 | 35.16 | 34.65 | 34.83 | 7,539,424 | -0.27(-0.77%) |
Jun 26, 2008 | 36.28 | 36.49 | 35.10 | 35.10 | 8,477,633 | -1.67(-4.54%) |
Jun 25, 2008 | 36.65 | 37.07 | 36.55 | 36.77 | 8,350,489 | +0.19(+0.52%) |
Jun 24, 2008 | 37.89 | 38.02 | 36.34 | 36.58 | 11,483,133 | -1.04(-2.76%) |
Jun 23, 2008 | 37.82 | 37.93 | 37.25 | 37.62 | 6,094,206 | +0.04(+0.11%) |
Jun 20, 2008 | 38.05 | 38.29 | 37.39 | 37.58 | 8,180,800 | -0.71(-1.85%) |
Jun 19, 2008 | 38.18 | 38.63 | 38.02 | 38.29 | 7,524,300 | +0.06(+0.16%) |
Jun 18, 2008 | 38.77 | 38.95 | 38.18 | 38.23 | 7,779,008 | -0.67(-1.72%) |
Jun 17, 2008 | 38.72 | 39.15 | 38.65 | 38.90 | 5,378,849 | +0.00(+0.00%) |
Jun 16, 2008 | 39.40 | 39.40 | 38.50 | 38.90 | 5,024,943 | -0.15(-0.38%) |
Jun 13, 2008 | 38.61 | 39.26 | 38.50 | 39.05 | 5,343,669 | +0.60(+1.56%) |
Jun 12, 2008 | 38.61 | 39.05 | 38.19 | 38.45 | 7,958,801 | +0.11(+0.29%) |
Jun 11, 2008 | 39.14 | 39.29 | 38.29 | 38.34 | 7,999,703 | -0.85(-2.17%) |
Jun 10, 2008 | 38.95 | 39.40 | 38.40 | 39.19 | 6,864,856 | -0.27(-0.68%) |
Jun 09, 2008 | 38.78 | 39.62 | 38.77 | 39.46 | 7,080,064 | +0.68(+1.75%) |
Jun 06, 2008 | 39.54 | 39.79 | 38.78 | 38.78 | 7,944,493 | -1.17(-2.93%) |
Jun 05, 2008 | 39.62 | 40.06 | 39.41 | 39.95 | 8,531,137 | +0.61(+1.55%) |
Jun 04, 2008 | 39.18 | 39.77 | 39.18 | 39.34 | 5,289,605 | -0.03(-0.08%) |
Jun 03, 2008 | 39.96 | 39.97 | 39.00 | 39.37 | 7,126,642 | -0.47(-1.18%) |
Jun 02, 2008 | 40.31 | 40.31 | 39.57 | 39.84 | 6,615,685 | -0.56(-1.39%) |
May 30, 2008 | 40.83 | 40.89 | 40.15 | 40.40 | 6,337,261 | -0.23(-0.57%) |
May 29, 2008 | 41.32 | 41.32 | 40.43 | 40.63 | 5,146,244 | -0.20(-0.49%) |
May 28, 2008 | 40.77 | 40.83 | 40.25 | 40.83 | 8,078,575 | +0.60(+1.49%) |
May 27, 2008 | 40.40 | 40.68 | 39.99 | 40.23 | 6,682,475 | -0.19(-0.47%) |
May 26, 2008 | 41.50 | 41.50 | 40.32 | 40.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.50 | 41.50 | 40.32 | 40.42 | 7,877,573 | -1.20(-2.88%) |
May 22, 2008 | 41.48 | 41.93 | 41.26 | 41.62 | 4,139,870 | +0.24(+0.58%) |
May 21, 2008 | 42.66 | 42.84 | 41.18 | 41.38 | 7,790,579 | -1.13(-2.66%) |
May 20, 2008 | 42.41 | 42.68 | 42.00 | 42.51 | 6,691,845 | -0.03(-0.07%) |
May 19, 2008 | 42.98 | 42.98 | 42.36 | 42.54 | 6,611,201 | -0.34(-0.79%) |
May 16, 2008 | 42.58 | 43.43 | 42.28 | 42.88 | 6,249,157 | +0.38(+0.89%) |
May 15, 2008 | 42.23 | 42.50 | 41.93 | 42.50 | 8,693,887 | +0.07(+0.16%) |
May 14, 2008 | 41.51 | 42.90 | 41.51 | 42.43 | 7,570,681 | +0.67(+1.60%) |
May 13, 2008 | 41.75 | 41.90 | 41.31 | 41.76 | 8,155,593 | -0.01(-0.02%) |
May 12, 2008 | 41.26 | 41.85 | 41.15 | 41.77 | 5,917,715 | +0.54(+1.31%) |
May 09, 2008 | 41.03 | 41.47 | 40.73 | 41.23 | 3,725,211 | -0.04(-0.10%) |
May 08, 2008 | 41.00 | 41.44 | 40.72 | 41.27 | 4,984,695 | +0.58(+1.43%) |
May 07, 2008 | 40.99 | 41.16 | 40.53 | 40.69 | 6,197,041 | -0.22(-0.54%) |
May 06, 2008 | 40.48 | 41.08 | 40.32 | 40.91 | 5,747,375 | +0.13(+0.32%) |
May 05, 2008 | 40.78 | 40.95 | 40.38 | 40.78 | 3,786,663 | -0.01(-0.02%) |
May 02, 2008 | 40.57 | 41.43 | 40.41 | 40.79 | 5,810,893 | +0.39(+0.97%) |
May 01, 2008 | 40.04 | 40.41 | 39.53 | 40.40 | 7,453,678 | +0.25(+0.62%) |
Apr 30, 2008 | 40.41 | 40.70 | 39.91 | 40.15 | 6,401,106 | +0.05(+0.12%) |
Apr 29, 2008 | 40.28 | 40.31 | 39.80 | 40.10 | 4,902,746 | -0.06(-0.15%) |
Apr 28, 2008 | 40.73 | 40.79 | 40.04 | 40.16 | 3,691,547 | -0.70(-1.71%) |
Apr 25, 2008 | 39.76 | 40.90 | 39.76 | 40.86 | 6,057,285 | +1.20(+3.03%) |
Apr 24, 2008 | 39.84 | 40.30 | 38.92 | 39.66 | 6,615,269 | +0.39(+0.99%) |
Apr 23, 2008 | 39.34 | 39.76 | 38.90 | 39.27 | 5,534,598 | -0.03(-0.08%) |
Apr 22, 2008 | 39.87 | 39.88 | 38.82 | 39.30 | 4,733,052 | -0.67(-1.68%) |
Apr 21, 2008 | 39.99 | 40.00 | 39.51 | 39.97 | 4,077,106 | -0.01(-0.03%) |
Apr 18, 2008 | 39.76 | 40.26 | 39.67 | 39.98 | 6,345,618 | +0.55(+1.39%) |
Apr 17, 2008 | 39.16 | 39.65 | 38.87 | 39.43 | 5,888,485 | +0.01(+0.03%) |
Apr 16, 2008 | 38.37 | 39.50 | 38.34 | 39.42 | 6,419,552 | +1.43(+3.76%) |
Apr 15, 2008 | 38.28 | 38.61 | 37.64 | 37.99 | 4,642,136 | +0.04(+0.11%) |
Apr 14, 2008 | 38.33 | 38.49 | 37.79 | 37.95 | 4,908,121 | -0.56(-1.45%) |
Apr 11, 2008 | 38.30 | 38.83 | 38.07 | 38.51 | 7,103,134 | -0.09(-0.23%) |
Apr 10, 2008 | 38.84 | 39.18 | 38.40 | 38.60 | 5,876,943 | -0.12(-0.31%) |
Apr 09, 2008 | 38.99 | 39.10 | 38.46 | 38.72 | 5,062,513 | -0.28(-0.72%) |
Apr 08, 2008 | 38.65 | 39.15 | 38.45 | 39.00 | 5,123,780 | +0.20(+0.52%) |
Apr 07, 2008 | 39.09 | 39.50 | 38.58 | 38.80 | 7,180,742 | -0.05(-0.13%) |
Apr 04, 2008 | 38.42 | 39.17 | 38.33 | 38.85 | 5,440,194 | +0.42(+1.09%) |
Apr 03, 2008 | 37.84 | 38.82 | 37.76 | 38.43 | 6,315,945 | +0.36(+0.95%) |
Apr 02, 2008 | 38.00 | 38.55 | 37.62 | 38.07 | 5,721,616 | +0.35(+0.93%) |
Apr 01, 2008 | 37.17 | 37.75 | 36.73 | 37.72 | 7,324,765 | +0.87(+2.36%) |
Mar 31, 2008 | 36.67 | 37.13 | 36.55 | 36.85 | 5,344,560 | +0.19(+0.52%) |
Mar 28, 2008 | 37.22 | 37.22 | 36.55 | 36.66 | 5,570,460 | -0.22(-0.60%) |
Mar 27, 2008 | 37.77 | 37.83 | 36.88 | 36.88 | 5,840,956 | -0.93(-2.46%) |
Mar 26, 2008 | 37.65 | 38.34 | 37.60 | 37.81 | 5,667,910 | -0.05(-0.13%) |
Mar 25, 2008 | 37.80 | 38.40 | 37.51 | 37.86 | 7,929,551 | +0.20(+0.53%) |
Mar 24, 2008 | 36.86 | 38.53 | 36.44 | 37.66 | 7,319,970 | +1.18(+3.23%) |
Mar 21, 2008 | 36.45 | 37.01 | 36.01 | 36.48 | 8,610,414 | +0.00(+0.00%) |
Mar 20, 2008 | 36.45 | 37.01 | 36.01 | 36.48 | 8,610,314 | +0.07(+0.19%) |
Mar 19, 2008 | 38.00 | 38.26 | 36.40 | 36.41 | 8,927,222 | -1.62(-4.26%) |
Mar 18, 2008 | 37.41 | 38.03 | 36.94 | 38.03 | 7,304,993 | +1.61(+4.42%) |
Mar 17, 2008 | 36.05 | 37.17 | 36.00 | 36.42 | 7,716,319 | -0.58(-1.57%) |
Mar 14, 2008 | 38.00 | 38.05 | 36.16 | 37.00 | 8,156,856 | -0.43(-1.15%) |
Mar 13, 2008 | 37.00 | 37.82 | 36.46 | 37.43 | 6,057,990 | +0.16(+0.43%) |
Mar 12, 2008 | 37.33 | 38.00 | 37.00 | 37.27 | 5,129,154 | +0.18(+0.49%) |
Mar 11, 2008 | 36.18 | 37.09 | 35.50 | 37.09 | 8,272,564 | +1.85(+5.25%) |
Mar 10, 2008 | 36.18 | 36.21 | 35.22 | 35.24 | 8,970,799 | -0.94(-2.60%) |
Mar 07, 2008 | 36.92 | 37.24 | 36.02 | 36.18 | 8,235,832 | -0.86(-2.32%) |
Mar 06, 2008 | 37.80 | 37.80 | 37.00 | 37.04 | 5,351,438 | -0.67(-1.78%) |
Mar 05, 2008 | 38.05 | 38.54 | 37.40 | 37.71 | 7,317,878 | +0.03(+0.08%) |
Mar 04, 2008 | 37.86 | 38.02 | 37.16 | 37.68 | 8,882,850 | -0.26(-0.69%) |
Mar 03, 2008 | 37.68 | 37.94 | 37.48 | 37.94 | 6,303,241 | +0.25(+0.66%) |
Feb 29, 2008 | 38.55 | 38.55 | 37.50 | 37.69 | 6,737,400 | -1.01(-2.61%) |
Feb 28, 2008 | 39.19 | 39.19 | 38.20 | 38.70 | 5,769,619 | -0.47(-1.20%) |
Feb 27, 2008 | 38.93 | 39.21 | 38.60 | 39.17 | 8,728,197 | +0.17(+0.44%) |
Feb 26, 2008 | 38.95 | 39.04 | 38.63 | 39.00 | 9,558,181 | +0.00(+0.00%) |
Feb 25, 2008 | 39.19 | 39.19 | 38.38 | 39.00 | 8,010,888 | +0.25(+0.65%) |
Feb 22, 2008 | 38.35 | 38.81 | 37.93 | 38.75 | 5,315,774 | +0.37(+0.96%) |
Feb 21, 2008 | 38.81 | 39.01 | 38.23 | 38.38 | 5,929,074 | -0.58(-1.49%) |
Feb 20, 2008 | 38.16 | 39.25 | 38.16 | 38.96 | 5,895,777 | -0.22(-0.56%) |
Feb 19, 2008 | 39.14 | 39.58 | 38.75 | 39.18 | 6,562,777 | +0.56(+1.45%) |
Feb 18, 2008 | 38.50 | 38.72 | 38.03 | 38.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.50 | 38.72 | 38.03 | 38.62 | 4,573,116 | +0.07(+0.18%) |
Feb 14, 2008 | 39.20 | 39.20 | 38.44 | 38.55 | 4,925,566 | -0.35(-0.90%) |
Feb 13, 2008 | 39.10 | 39.14 | 38.27 | 38.90 | 6,449,054 | +0.19(+0.49%) |
Feb 12, 2008 | 38.07 | 39.06 | 38.07 | 38.71 | 8,025,798 | +0.68(+1.79%) |
Feb 11, 2008 | 38.74 | 38.74 | 37.52 | 38.03 | 8,478,328 | -0.47(-1.22%) |
Feb 08, 2008 | 38.05 | 38.77 | 37.81 | 38.50 | 5,406,241 | +0.58(+1.53%) |
Feb 07, 2008 | 38.05 | 38.35 | 37.41 | 37.92 | 6,724,218 | -0.13(-0.34%) |
Feb 06, 2008 | 38.39 | 38.96 | 37.83 | 38.05 | 8,018,960 | -0.13(-0.34%) |
Feb 05, 2008 | 38.99 | 38.99 | 38.07 | 38.18 | 6,453,825 | -1.07(-2.73%) |
Feb 04, 2008 | 40.00 | 40.00 | 39.23 | 39.25 | 4,643,303 | -0.64(-1.60%) |
Feb 01, 2008 | 38.80 | 40.04 | 38.68 | 39.89 | 8,502,233 | +1.25(+3.23%) |
Jan 31, 2008 | 37.25 | 39.17 | 37.00 | 38.64 | 7,953,717 | +0.86(+2.28%) |
Jan 30, 2008 | 38.31 | 39.07 | 37.57 | 37.78 | 8,381,401 | -0.16(-0.42%) |
Jan 29, 2008 | 38.47 | 40.00 | 37.74 | 37.94 | 11,708,772 | +0.66(+1.77%) |
Jan 28, 2008 | 36.98 | 37.31 | 36.30 | 37.28 | 6,532,390 | +0.97(+2.67%) |
Jan 25, 2008 | 36.16 | 36.74 | 35.88 | 36.31 | 5,645,021 | +0.30(+0.83%) |
Jan 24, 2008 | 36.64 | 36.90 | 35.46 | 36.01 | 9,872,009 | -0.35(-0.96%) |
Jan 23, 2008 | 34.52 | 36.63 | 33.77 | 36.36 | 13,425,680 | +1.42(+4.06%) |
Jan 22, 2008 | 33.03 | 35.28 | 33.01 | 34.94 | 11,636,135 | +0.00(+0.00%) |
Jan 21, 2008 | 34.79 | 35.47 | 34.34 | 34.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.79 | 35.47 | 34.34 | 34.94 | 9,359,039 | +0.30(+0.87%) |
Jan 17, 2008 | 35.86 | 36.42 | 34.57 | 34.64 | 12,355,381 | -1.19(-3.32%) |
Jan 16, 2008 | 35.96 | 36.51 | 35.36 | 35.83 | 7,350,126 | -0.19(-0.53%) |
Jan 15, 2008 | 36.58 | 36.86 | 35.98 | 36.02 | 5,509,263 | -1.07(-2.88%) |
Jan 14, 2008 | 36.57 | 37.12 | 36.27 | 37.09 | 5,870,022 | +0.85(+2.35%) |
Jan 11, 2008 | 36.42 | 36.73 | 36.01 | 36.24 | 6,647,038 | -0.66(-1.79%) |
Jan 10, 2008 | 36.27 | 37.16 | 36.00 | 36.90 | 8,722,599 | +0.33(+0.90%) |
Jan 09, 2008 | 37.47 | 37.47 | 35.89 | 36.57 | 13,181,131 | -0.31(-0.84%) |
Jan 08, 2008 | 37.75 | 38.12 | 36.75 | 36.88 | 10,026,470 | -0.30(-0.81%) |
Jan 07, 2008 | 36.59 | 37.51 | 36.59 | 37.18 | 7,264,489 | +0.19(+0.51%) |
Jan 04, 2008 | 38.11 | 38.25 | 36.98 | 36.99 | 9,685,147 | -1.54(-4.00%) |
Jan 03, 2008 | 38.75 | 39.11 | 38.34 | 38.53 | 5,913,268 | -0.22(-0.57%) |
Jan 02, 2008 | 39.22 | 39.51 | 38.35 | 38.75 | 5,884,691 | -0.67(-1.70%) |
Jan 01, 2008 | 40.00 | 40.07 | 39.29 | 39.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.00 | 40.07 | 39.29 | 39.42 | 5,057,164 | -0.67(-1.67%) |
Dec 28, 2007 | 40.63 | 40.90 | 39.80 | 40.09 | 3,848,874 | -0.18(-0.45%) |
Dec 27, 2007 | 40.51 | 40.80 | 40.27 | 40.27 | 3,802,206 | -0.65(-1.59%) |
Dec 26, 2007 | 41.00 | 41.01 | 40.55 | 40.92 | 4,257,333 | -0.20(-0.49%) |
Dec 24, 2007 | 41.34 | 41.56 | 41.00 | 41.12 | 2,713,557 | -0.13(-0.32%) |
Dec 21, 2007 | 41.56 | 41.59 | 40.91 | 41.25 | 8,687,676 | +0.24(+0.59%) |
Dec 20, 2007 | 41.15 | 41.51 | 40.60 | 41.01 | 5,514,400 | +0.01(+0.02%) |
Dec 19, 2007 | 41.26 | 41.65 | 40.60 | 41.00 | 5,685,253 | -0.59(-1.42%) |
Dec 18, 2007 | 42.03 | 42.03 | 41.07 | 41.59 | 7,005,773 | +0.24(+0.58%) |
Dec 17, 2007 | 43.22 | 43.22 | 41.16 | 41.35 | 6,656,849 | -1.76(-4.08%) |
Dec 14, 2007 | 43.99 | 44.00 | 42.76 | 43.11 | 6,527,649 | -1.28(-2.88%) |
Dec 13, 2007 | 45.01 | 45.50 | 43.72 | 44.39 | 16,274,007 | +2.64(+6.32%) |
Dec 12, 2007 | 41.98 | 42.42 | 41.13 | 41.75 | 5,621,302 | +0.30(+0.72%) |
Dec 11, 2007 | 42.45 | 43.02 | 41.34 | 41.45 | 5,411,860 | -1.38(-3.22%) |
Dec 10, 2007 | 42.37 | 43.00 | 42.37 | 42.83 | 4,190,874 | +0.09(+0.21%) |
Dec 07, 2007 | 42.22 | 42.99 | 42.07 | 42.74 | 4,369,315 | +0.60(+1.42%) |
Dec 06, 2007 | 41.50 | 42.16 | 41.43 | 42.14 | 4,043,652 | +0.35(+0.84%) |
Dec 05, 2007 | 41.30 | 41.85 | 41.11 | 41.79 | 4,418,785 | +0.74(+1.80%) |
Dec 04, 2007 | 41.54 | 41.54 | 40.96 | 41.05 | 4,761,700 | -0.49(-1.18%) |