Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.40 | 18.31 | 17.22 | 18.26 | 3,516,708 | +1.02(+5.91%) |
Nov 26, 2008 | 16.78 | 17.31 | 15.90 | 17.24 | 7,609,383 | -0.24(-1.36%) |
Nov 25, 2008 | 17.79 | 17.79 | 16.42 | 17.48 | 10,492,945 | -0.08(-0.45%) |
Nov 24, 2008 | 15.74 | 17.59 | 14.83 | 17.56 | 12,336,336 | +2.11(+13.66%) |
Nov 21, 2008 | 13.38 | 15.56 | 13.01 | 15.45 | 14,609,580 | +2.46(+18.90%) |
Nov 20, 2008 | 14.18 | 15.18 | 12.72 | 12.99 | 17,000,306 | -1.29(-9.05%) |
Nov 19, 2008 | 17.67 | 17.90 | 14.08 | 14.29 | 13,569,623 | -3.66(-20.40%) |
Nov 18, 2008 | 18.17 | 18.48 | 16.91 | 17.95 | 9,537,762 | -0.10(-0.56%) |
Nov 17, 2008 | 19.28 | 19.29 | 17.96 | 18.05 | 8,788,217 | -1.39(-7.13%) |
Nov 14, 2008 | 20.62 | 20.76 | 18.76 | 19.43 | 0 | -1.59(-7.58%) |
Nov 13, 2008 | 17.43 | 21.38 | 17.14 | 21.03 | 12,149,680 | +3.75(+21.69%) |
Nov 12, 2008 | 18.16 | 18.47 | 17.21 | 17.28 | 8,703,242 | -1.19(-6.45%) |
Nov 11, 2008 | 18.08 | 18.91 | 17.61 | 18.47 | 5,798,308 | +0.06(+0.31%) |
Nov 10, 2008 | 19.55 | 20.00 | 18.03 | 18.41 | 5,013,093 | -0.89(-4.61%) |
Nov 07, 2008 | 18.80 | 19.37 | 18.47 | 19.30 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.74 | 20.32 | 18.51 | 18.66 | 8,498,808 | -1.28(-6.41%) |
Nov 05, 2008 | 20.76 | 21.37 | 19.85 | 19.94 | 6,788,203 | -1.23(-5.83%) |
Nov 04, 2008 | 20.70 | 22.10 | 20.41 | 21.18 | 7,700,360 | +0.78(+3.84%) |
Nov 03, 2008 | 18.93 | 20.68 | 18.47 | 20.39 | 8,474,741 | +1.45(+7.65%) |
Oct 31, 2008 | 17.67 | 18.96 | 17.61 | 18.94 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.12 | 18.61 | 17.24 | 17.75 | 8,940,581 | -0.33(-1.83%) |
Oct 29, 2008 | 18.29 | 19.01 | 17.55 | 18.08 | 10,312,396 | +0.04(+0.20%) |
Oct 28, 2008 | 17.44 | 18.29 | 16.01 | 18.04 | 12,577,026 | +0.52(+2.95%) |
Oct 27, 2008 | 18.05 | 18.19 | 17.31 | 17.52 | 8,727,115 | -0.80(-4.39%) |
Oct 24, 2008 | 17.94 | 18.74 | 17.14 | 18.33 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.10 | 21.15 | 18.33 | 19.09 | 11,233,872 | -1.18(-5.81%) |
Oct 22, 2008 | 21.97 | 22.42 | 19.88 | 20.26 | 7,991,106 | -2.67(-11.64%) |
Oct 21, 2008 | 22.11 | 23.60 | 21.36 | 22.94 | 5,988,314 | +0.44(+1.95%) |
Oct 20, 2008 | 22.84 | 23.88 | 21.16 | 22.50 | 6,893,950 | -0.17(-0.76%) |
Oct 17, 2008 | 20.56 | 22.67 | 20.18 | 22.67 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.13 | 21.21 | 19.09 | 20.94 | 10,304,448 | -0.24(-1.15%) |
Oct 15, 2008 | 22.89 | 23.25 | 21.00 | 21.18 | 7,806,301 | -2.41(-10.22%) |
Oct 14, 2008 | 23.96 | 24.73 | 22.49 | 23.60 | 10,084,905 | +0.46(+1.99%) |
Oct 13, 2008 | 20.70 | 24.07 | 20.10 | 23.14 | 9,721,115 | +3.78(+19.55%) |
Oct 10, 2008 | 19.02 | 19.91 | 16.79 | 19.35 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.32 | 23.48 | 19.74 | 19.74 | 14,283,697 | -1.77(-8.21%) |
Oct 08, 2008 | 26.99 | 27.76 | 20.61 | 21.51 | 17,687,910 | -5.78(-21.18%) |
Oct 07, 2008 | 30.22 | 30.51 | 27.29 | 27.29 | 7,112,874 | -2.94(-9.72%) |
Oct 06, 2008 | 29.79 | 33.74 | 28.75 | 30.22 | 5,915,612 | -0.27(-0.89%) |
Oct 03, 2008 | 30.77 | 31.66 | 29.83 | 30.49 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.61 | 31.78 | 30.02 | 30.23 | 4,406,995 | -1.36(-4.30%) |
Oct 01, 2008 | 32.79 | 32.79 | 30.04 | 31.59 | 5,827,275 | -1.52(-4.60%) |
Sep 30, 2008 | 31.38 | 33.92 | 30.22 | 33.11 | 7,318,999 | +2.17(+7.01%) |
Sep 29, 2008 | 33.02 | 33.49 | 29.70 | 30.94 | 6,670,887 | -2.32(-6.97%) |
Sep 26, 2008 | 32.04 | 33.57 | 31.92 | 33.26 | 0 | +0.68(+2.09%) |
Sep 25, 2008 | 32.22 | 33.65 | 32.06 | 32.58 | 4,851,250 | +0.51(+1.59%) |
Sep 24, 2008 | 32.34 | 32.76 | 30.87 | 32.07 | 3,785,846 | -0.09(-0.29%) |
Sep 23, 2008 | 32.61 | 33.11 | 31.94 | 32.16 | 3,936,381 | +0.38(+1.20%) |
Sep 22, 2008 | 34.45 | 34.46 | 31.69 | 31.78 | 6,502,357 | -2.35(-6.88%) |
Sep 19, 2008 | 33.47 | 34.42 | 32.21 | 34.13 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.49 | 33.13 | 30.14 | 33.13 | 14,963,370 | +2.37(+7.70%) |
Sep 17, 2008 | 31.89 | 32.96 | 30.70 | 30.76 | 14,966,353 | -1.97(-6.01%) |
Sep 16, 2008 | 31.44 | 32.75 | 31.40 | 32.73 | 14,712,502 | +0.87(+2.73%) |
Sep 15, 2008 | 31.98 | 33.70 | 31.74 | 31.86 | 13,957,130 | -0.61(-1.88%) |
Sep 12, 2008 | 32.37 | 32.80 | 32.27 | 32.47 | 0 | -0.39(-1.20%) |
Sep 11, 2008 | 32.30 | 33.09 | 32.10 | 32.86 | 8,229,875 | +0.19(+0.59%) |
Sep 10, 2008 | 32.86 | 33.09 | 32.20 | 32.67 | 7,647,083 | +0.23(+0.71%) |
Sep 09, 2008 | 33.11 | 33.62 | 32.44 | 32.44 | 7,716,630 | -0.93(-2.78%) |
Sep 08, 2008 | 33.02 | 33.38 | 32.39 | 33.37 | 9,428,219 | +1.00(+3.11%) |
Sep 05, 2008 | 31.92 | 32.41 | 31.58 | 32.36 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.36 | 32.53 | 31.95 | 32.01 | 5,999,916 | -0.68(-2.09%) |
Sep 03, 2008 | 32.30 | 32.78 | 32.18 | 32.69 | 5,733,216 | +0.24(+0.75%) |
Sep 02, 2008 | 32.76 | 32.95 | 32.11 | 32.45 | 6,407,864 | +0.05(+0.16%) |
Aug 29, 2008 | 32.38 | 32.85 | 32.32 | 32.40 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.47 | 32.75 | 32.17 | 32.73 | 6,299,997 | +0.48(+1.49%) |
Aug 27, 2008 | 32.05 | 32.30 | 31.74 | 32.25 | 5,561,624 | -0.11(-0.33%) |
Aug 26, 2008 | 32.44 | 32.57 | 31.94 | 32.36 | 4,842,189 | -0.20(-0.62%) |
Aug 25, 2008 | 33.10 | 33.19 | 32.53 | 32.56 | 3,884,343 | -0.56(-1.69%) |
Aug 22, 2008 | 32.58 | 33.16 | 32.37 | 33.12 | 0 | +0.78(+2.42%) |
Aug 21, 2008 | 32.24 | 32.53 | 32.02 | 32.34 | 3,722,462 | -0.19(-0.60%) |
Aug 20, 2008 | 32.43 | 32.60 | 31.94 | 32.53 | 5,939,792 | +0.16(+0.49%) |
Aug 19, 2008 | 32.48 | 32.56 | 32.09 | 32.37 | 6,512,342 | -0.35(-1.07%) |
Aug 18, 2008 | 33.19 | 33.19 | 32.66 | 32.73 | 6,436,968 | -0.43(-1.30%) |
Aug 15, 2008 | 32.86 | 33.21 | 32.68 | 33.16 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.13 | 32.91 | 32.13 | 32.72 | 6,380,421 | +0.17(+0.53%) |
Aug 13, 2008 | 32.71 | 32.93 | 32.18 | 32.55 | 7,494,191 | -0.41(-1.24%) |
Aug 12, 2008 | 32.99 | 33.39 | 32.73 | 32.96 | 7,331,761 | -0.47(-1.40%) |
Aug 11, 2008 | 33.52 | 33.88 | 33.14 | 33.42 | 7,429,956 | -0.09(-0.28%) |
Aug 08, 2008 | 32.80 | 33.60 | 32.71 | 33.52 | 7,179,333 | +0.71(+2.17%) |
Aug 07, 2008 | 33.46 | 33.46 | 32.64 | 32.81 | 7,378,846 | -0.69(-2.06%) |
Aug 06, 2008 | 34.28 | 34.28 | 33.31 | 33.49 | 6,486,838 | -0.29(-0.85%) |
Aug 05, 2008 | 33.39 | 33.93 | 33.21 | 33.78 | 8,433,367 | +0.79(+2.39%) |
Aug 04, 2008 | 32.87 | 33.29 | 32.63 | 32.99 | 5,990,162 | +0.00(+0.00%) |
Aug 01, 2008 | 33.09 | 33.19 | 32.55 | 32.99 | 5,760,276 | -0.19(-0.56%) |
Jul 31, 2008 | 33.04 | 33.71 | 33.01 | 33.18 | 6,173,334 | -0.27(-0.79%) |
Jul 30, 2008 | 33.31 | 33.92 | 32.93 | 33.44 | 7,472,068 | +0.42(+1.28%) |
Jul 29, 2008 | 33.02 | 33.06 | 32.17 | 33.02 | 8,830,627 | +0.84(+2.61%) |
Jul 28, 2008 | 32.56 | 32.97 | 32.12 | 32.18 | 6,686,991 | -0.54(-1.65%) |
Jul 25, 2008 | 32.63 | 33.29 | 32.50 | 32.72 | 6,212,718 | +0.17(+0.53%) |
Jul 24, 2008 | 31.86 | 34.14 | 31.68 | 32.55 | 9,894,896 | -0.60(-1.80%) |
Jul 23, 2008 | 32.84 | 33.56 | 32.60 | 33.14 | 9,784,753 | +0.40(+1.23%) |
Jul 22, 2008 | 31.24 | 32.81 | 31.13 | 32.74 | 8,447,196 | +0.92(+2.89%) |
Jul 21, 2008 | 32.30 | 32.41 | 31.68 | 31.82 | 5,935,078 | -0.55(-1.69%) |
Jul 18, 2008 | 32.22 | 32.51 | 31.59 | 32.37 | 7,555,445 | +0.08(+0.24%) |
Jul 17, 2008 | 32.45 | 32.71 | 31.63 | 32.29 | 9,148,201 | +0.11(+0.36%) |
Jul 16, 2008 | 30.85 | 32.22 | 30.56 | 32.17 | 8,211,943 | +1.42(+4.62%) |
Jul 15, 2008 | 30.95 | 31.74 | 30.52 | 30.75 | 8,641,835 | -0.50(-1.59%) |
Jul 14, 2008 | 32.01 | 32.27 | 31.19 | 31.25 | 8,732,119 | -0.45(-1.40%) |
Jul 11, 2008 | 31.92 | 32.34 | 31.36 | 31.69 | 8,841,129 | -0.54(-1.67%) |
Jul 10, 2008 | 32.60 | 32.69 | 31.89 | 32.23 | 10,502,820 | -0.66(-2.01%) |
Jul 09, 2008 | 33.79 | 33.82 | 32.84 | 32.89 | 8,873,259 | -0.92(-2.72%) |
Jul 08, 2008 | 33.14 | 33.88 | 32.97 | 33.81 | 9,432,215 | +0.62(+1.88%) |
Jul 07, 2008 | 33.87 | 34.23 | 33.00 | 33.19 | 6,206,206 | -0.55(-1.64%) |
Jul 04, 2008 | 33.76 | 34.17 | 33.57 | 33.74 | 4,661,097 | +0.00(+0.00%) |
Jul 03, 2008 | 33.76 | 34.17 | 33.57 | 33.74 | 4,661,097 | +0.19(+0.58%) |
Jul 02, 2008 | 33.39 | 33.77 | 33.16 | 33.55 | 6,872,667 | +0.34(+1.02%) |
Jul 01, 2008 | 32.52 | 33.27 | 32.48 | 33.21 | 7,056,981 | +0.48(+1.47%) |
Jun 30, 2008 | 33.39 | 33.47 | 32.65 | 32.73 | 8,126,681 | -0.67(-2.00%) |
Jun 27, 2008 | 33.61 | 33.75 | 33.31 | 33.39 | 6,999,643 | -0.14(-0.43%) |
Jun 26, 2008 | 33.80 | 34.27 | 33.49 | 33.54 | 7,316,440 | -0.60(-1.75%) |
Jun 25, 2008 | 34.05 | 34.58 | 34.00 | 34.13 | 6,286,407 | +0.06(+0.19%) |
Jun 24, 2008 | 33.95 | 34.41 | 33.81 | 34.07 | 5,619,796 | -0.07(-0.21%) |
Jun 23, 2008 | 34.49 | 34.66 | 34.10 | 34.14 | 5,577,836 | -0.24(-0.69%) |
Jun 20, 2008 | 34.79 | 35.10 | 34.31 | 34.38 | 9,672,325 | -0.55(-1.56%) |
Jun 19, 2008 | 34.88 | 35.29 | 34.53 | 34.92 | 6,539,183 | -0.11(-0.31%) |
Jun 18, 2008 | 35.38 | 35.43 | 34.78 | 35.03 | 6,361,535 | -0.42(-1.17%) |
Jun 17, 2008 | 35.96 | 36.04 | 35.45 | 35.45 | 5,273,796 | -0.34(-0.94%) |
Jun 16, 2008 | 35.65 | 35.94 | 35.38 | 35.78 | 4,330,639 | -0.03(-0.08%) |
Jun 13, 2008 | 35.94 | 36.03 | 35.25 | 35.81 | 6,577,713 | +0.08(+0.22%) |
Jun 12, 2008 | 35.66 | 36.23 | 35.43 | 35.73 | 5,891,067 | +0.34(+0.95%) |
Jun 11, 2008 | 36.03 | 36.03 | 35.38 | 35.40 | 6,446,582 | -0.63(-1.75%) |
Jun 10, 2008 | 36.39 | 36.46 | 35.64 | 36.03 | 5,222,473 | +0.04(+0.10%) |
Jun 09, 2008 | 36.01 | 36.31 | 35.68 | 35.99 | 4,800,727 | +0.08(+0.22%) |
Jun 06, 2008 | 36.34 | 36.54 | 35.85 | 35.91 | 7,158,192 | -0.80(-2.17%) |
Jun 05, 2008 | 36.39 | 36.76 | 36.17 | 36.71 | 7,668,589 | +0.55(+1.53%) |
Jun 04, 2008 | 36.14 | 36.55 | 35.99 | 36.16 | 6,326,333 | -0.15(-0.42%) |
Jun 03, 2008 | 36.70 | 36.83 | 35.99 | 36.31 | 7,490,667 | -0.27(-0.73%) |
Jun 02, 2008 | 36.27 | 36.66 | 36.17 | 36.57 | 5,783,560 | +0.01(+0.02%) |
May 30, 2008 | 36.79 | 36.86 | 36.39 | 36.57 | 5,430,130 | -0.21(-0.57%) |
May 29, 2008 | 36.14 | 37.01 | 36.11 | 36.78 | 6,294,053 | +0.57(+1.57%) |
May 28, 2008 | 36.20 | 36.25 | 35.85 | 36.21 | 6,538,582 | +0.04(+0.12%) |
May 27, 2008 | 35.92 | 36.37 | 35.78 | 36.17 | 5,613,629 | +0.33(+0.92%) |
May 26, 2008 | 36.00 | 36.12 | 35.74 | 35.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.00 | 36.12 | 35.74 | 35.83 | 5,264,413 | -0.20(-0.56%) |
May 22, 2008 | 35.49 | 36.07 | 35.36 | 36.04 | 4,549,720 | +0.52(+1.48%) |
May 21, 2008 | 35.75 | 36.11 | 35.48 | 35.51 | 4,652,668 | -0.22(-0.62%) |
May 20, 2008 | 35.70 | 35.89 | 35.66 | 35.73 | 4,264,703 | -0.21(-0.58%) |
May 19, 2008 | 35.89 | 36.14 | 35.82 | 35.94 | 5,219,714 | +0.00(+0.00%) |
May 16, 2008 | 36.21 | 36.21 | 35.75 | 35.94 | 6,075,580 | -0.33(-0.91%) |
May 15, 2008 | 36.00 | 36.35 | 35.69 | 36.27 | 3,239,019 | +0.23(+0.64%) |
May 14, 2008 | 35.94 | 36.26 | 35.89 | 36.04 | 4,709,790 | +0.37(+1.05%) |
May 13, 2008 | 35.84 | 35.87 | 35.43 | 35.67 | 4,991,028 | +0.00(+0.00%) |
May 12, 2008 | 35.47 | 35.72 | 35.21 | 35.67 | 3,982,164 | +0.22(+0.63%) |
May 09, 2008 | 35.22 | 35.58 | 35.07 | 35.45 | 6,835,461 | -0.06(-0.16%) |
May 08, 2008 | 35.93 | 36.00 | 34.98 | 35.50 | 8,523,864 | -0.19(-0.54%) |
May 07, 2008 | 36.65 | 36.65 | 35.57 | 35.70 | 6,622,430 | -1.00(-2.74%) |
May 06, 2008 | 36.35 | 36.78 | 36.26 | 36.70 | 5,036,212 | +0.00(+0.00%) |
May 05, 2008 | 37.26 | 37.26 | 36.57 | 36.70 | 4,601,857 | -0.55(-1.46%) |
May 02, 2008 | 37.33 | 37.44 | 36.97 | 37.25 | 3,947,417 | +0.18(+0.48%) |
May 01, 2008 | 36.04 | 37.32 | 36.04 | 37.07 | 6,346,815 | +0.92(+2.54%) |
Apr 30, 2008 | 36.37 | 36.67 | 36.04 | 36.15 | 5,402,931 | -0.22(-0.59%) |
Apr 29, 2008 | 35.94 | 36.47 | 35.81 | 36.37 | 5,481,102 | +0.36(+1.00%) |
Apr 28, 2008 | 35.75 | 36.25 | 35.75 | 36.01 | 4,641,980 | +0.11(+0.30%) |
Apr 25, 2008 | 36.04 | 36.12 | 35.39 | 35.90 | 5,049,488 | +0.06(+0.16%) |
Apr 24, 2008 | 34.54 | 36.05 | 34.54 | 35.84 | 8,322,312 | +0.93(+2.65%) |
Apr 23, 2008 | 35.90 | 35.96 | 34.60 | 34.92 | 7,000,364 | -0.29(-0.84%) |
Apr 22, 2008 | 35.51 | 35.61 | 35.06 | 35.21 | 4,350,096 | -0.38(-1.07%) |
Apr 21, 2008 | 35.89 | 35.91 | 35.40 | 35.59 | 4,683,495 | -0.42(-1.18%) |
Apr 18, 2008 | 36.33 | 36.33 | 35.86 | 36.01 | 7,556,991 | +0.22(+0.60%) |
Apr 17, 2008 | 35.33 | 35.97 | 35.33 | 35.80 | 4,136,780 | +0.29(+0.83%) |
Apr 16, 2008 | 35.07 | 35.53 | 34.96 | 35.50 | 5,598,424 | +0.65(+1.87%) |
Apr 15, 2008 | 34.49 | 34.87 | 34.22 | 34.85 | 3,975,009 | +0.50(+1.46%) |
Apr 14, 2008 | 34.52 | 34.54 | 34.17 | 34.35 | 3,614,688 | -0.25(-0.73%) |
Apr 11, 2008 | 34.40 | 35.17 | 34.40 | 34.60 | 4,167,639 | -0.28(-0.80%) |
Apr 10, 2008 | 34.69 | 35.12 | 34.44 | 34.88 | 3,713,032 | +0.12(+0.35%) |
Apr 09, 2008 | 34.96 | 35.14 | 34.68 | 34.76 | 3,445,892 | -0.20(-0.57%) |
Apr 08, 2008 | 35.25 | 35.29 | 34.86 | 34.96 | 3,538,513 | -0.55(-1.54%) |
Apr 07, 2008 | 35.55 | 35.72 | 35.05 | 35.50 | 3,919,973 | +0.34(+0.98%) |
Apr 04, 2008 | 35.29 | 35.57 | 34.97 | 35.16 | 4,625,284 | -0.14(-0.41%) |
Apr 03, 2008 | 35.50 | 35.67 | 35.13 | 35.30 | 4,341,734 | -0.47(-1.30%) |
Apr 02, 2008 | 35.70 | 36.12 | 35.56 | 35.77 | 5,105,241 | +0.04(+0.10%) |
Apr 01, 2008 | 35.03 | 35.81 | 34.86 | 35.73 | 6,794,317 | +1.23(+3.58%) |
Mar 31, 2008 | 34.07 | 34.82 | 34.07 | 34.50 | 4,113,335 | +0.35(+1.03%) |
Mar 28, 2008 | 34.61 | 34.92 | 34.09 | 34.15 | 3,634,226 | -0.36(-1.04%) |
Mar 27, 2008 | 35.50 | 35.50 | 34.40 | 34.51 | 6,097,246 | +0.30(+0.88%) |
Mar 26, 2008 | 34.32 | 34.61 | 34.13 | 34.21 | 4,299,680 | -0.37(-1.08%) |
Mar 25, 2008 | 34.33 | 34.79 | 33.93 | 34.58 | 4,633,314 | +0.11(+0.33%) |
Mar 24, 2008 | 34.79 | 35.39 | 34.20 | 34.46 | 6,264,212 | -0.11(-0.33%) |
Mar 21, 2008 | 33.65 | 34.66 | 33.39 | 34.58 | 7,421,745 | +0.00(+0.00%) |
Mar 20, 2008 | 33.65 | 34.66 | 33.56 | 34.58 | 7,421,745 | +1.18(+3.55%) |
Mar 19, 2008 | 34.51 | 34.99 | 33.38 | 33.39 | 9,308,180 | -1.02(-2.96%) |
Mar 18, 2008 | 33.29 | 34.46 | 33.24 | 34.41 | 8,931,996 | +1.41(+4.29%) |
Mar 17, 2008 | 31.99 | 33.43 | 31.99 | 33.00 | 7,306,322 | +0.17(+0.50%) |
Mar 14, 2008 | 33.87 | 33.95 | 32.62 | 32.83 | 6,517,595 | -0.90(-2.68%) |
Mar 13, 2008 | 32.97 | 33.90 | 32.80 | 33.74 | 7,910,730 | +0.21(+0.62%) |
Mar 12, 2008 | 34.74 | 34.74 | 33.52 | 33.53 | 6,895,633 | -1.29(-3.71%) |
Mar 11, 2008 | 34.57 | 34.99 | 33.93 | 34.82 | 6,092,158 | +1.08(+3.19%) |
Mar 10, 2008 | 33.72 | 34.17 | 33.47 | 33.75 | 6,780,927 | -0.01(-0.04%) |
Mar 07, 2008 | 33.41 | 34.23 | 33.19 | 33.76 | 5,951,920 | +0.23(+0.69%) |
Mar 06, 2008 | 34.05 | 34.20 | 33.51 | 33.53 | 4,916,181 | -0.75(-2.18%) |
Mar 05, 2008 | 34.46 | 34.92 | 33.93 | 34.28 | 5,632,009 | -0.14(-0.42%) |
Mar 04, 2008 | 34.26 | 34.55 | 33.89 | 34.42 | 6,612,471 | +0.08(+0.23%) |
Mar 03, 2008 | 34.13 | 34.46 | 33.58 | 34.34 | 6,435,046 | +0.08(+0.23%) |
Feb 29, 2008 | 34.42 | 34.96 | 34.15 | 34.26 | 7,376,971 | -0.61(-1.75%) |
Feb 28, 2008 | 35.32 | 35.57 | 34.72 | 34.87 | 4,630,957 | -0.68(-1.92%) |
Feb 27, 2008 | 34.96 | 35.86 | 34.96 | 35.55 | 6,542,013 | +0.51(+1.45%) |
Feb 26, 2008 | 34.36 | 35.28 | 34.36 | 35.05 | 5,218,506 | +0.46(+1.33%) |
Feb 25, 2008 | 34.16 | 34.66 | 33.78 | 34.59 | 4,009,097 | +0.39(+1.13%) |
Feb 22, 2008 | 33.73 | 34.20 | 33.21 | 34.20 | 4,312,545 | +0.57(+1.69%) |
Feb 21, 2008 | 33.88 | 34.13 | 33.61 | 33.63 | 3,737,181 | -0.19(-0.57%) |
Feb 20, 2008 | 33.28 | 33.98 | 33.02 | 33.82 | 4,619,758 | +0.32(+0.96%) |
Feb 19, 2008 | 33.47 | 33.74 | 33.08 | 33.50 | 5,064,101 | +0.35(+1.06%) |
Feb 18, 2008 | 33.33 | 33.39 | 32.78 | 33.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.33 | 33.39 | 32.78 | 33.15 | 10,264,705 | -0.29(-0.86%) |
Feb 14, 2008 | 33.68 | 34.18 | 33.14 | 33.44 | 8,633,841 | -0.30(-0.89%) |
Feb 13, 2008 | 33.41 | 33.81 | 32.91 | 33.74 | 6,202,506 | +0.65(+1.95%) |
Feb 12, 2008 | 32.71 | 33.41 | 32.59 | 33.09 | 7,443,526 | +0.27(+0.83%) |
Feb 11, 2008 | 33.42 | 33.45 | 32.52 | 32.82 | 7,260,998 | -0.61(-1.83%) |
Feb 08, 2008 | 34.10 | 34.10 | 33.34 | 33.43 | 6,324,447 | -0.79(-2.31%) |
Feb 07, 2008 | 33.52 | 34.50 | 33.52 | 34.22 | 15,937,796 | +0.45(+1.34%) |
Feb 06, 2008 | 34.31 | 34.58 | 33.59 | 33.77 | 8,171,818 | -0.38(-1.11%) |
Feb 05, 2008 | 34.73 | 34.90 | 34.15 | 34.15 | 7,207,970 | -0.78(-2.24%) |
Feb 04, 2008 | 35.46 | 35.46 | 34.79 | 34.93 | 5,681,698 | -0.55(-1.54%) |
Feb 01, 2008 | 35.45 | 35.58 | 34.84 | 35.48 | 7,854,262 | +0.14(+0.41%) |
Jan 31, 2008 | 34.28 | 35.81 | 34.10 | 35.33 | 12,715,711 | +0.52(+1.51%) |
Jan 30, 2008 | 36.60 | 36.62 | 34.67 | 34.81 | 13,649,517 | -2.70(-7.20%) |
Jan 29, 2008 | 37.67 | 37.97 | 37.18 | 37.51 | 7,721,227 | -0.11(-0.31%) |
Jan 28, 2008 | 36.32 | 37.63 | 36.08 | 37.62 | 6,711,978 | +1.41(+3.88%) |
Jan 25, 2008 | 37.74 | 37.74 | 35.85 | 36.22 | 7,004,834 | -1.16(-3.11%) |
Jan 24, 2008 | 37.06 | 37.60 | 36.31 | 37.38 | 8,466,750 | +0.55(+1.50%) |
Jan 23, 2008 | 34.29 | 36.90 | 33.92 | 36.83 | 10,240,878 | +1.56(+4.44%) |
Jan 22, 2008 | 33.21 | 35.63 | 33.21 | 35.26 | 9,050,989 | +0.47(+1.36%) |
Jan 21, 2008 | 35.76 | 35.89 | 34.23 | 34.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.76 | 35.89 | 34.23 | 34.79 | 8,090,246 | -0.80(-2.26%) |
Jan 17, 2008 | 36.52 | 36.59 | 35.47 | 35.59 | 7,702,556 | -0.97(-2.65%) |
Jan 16, 2008 | 36.61 | 37.28 | 35.86 | 36.56 | 7,400,285 | -0.17(-0.47%) |
Jan 15, 2008 | 37.08 | 37.26 | 36.49 | 36.73 | 4,955,252 | -0.74(-1.97%) |
Jan 14, 2008 | 37.18 | 37.65 | 36.98 | 37.47 | 4,172,997 | +0.51(+1.38%) |
Jan 11, 2008 | 36.92 | 37.39 | 36.39 | 36.96 | 4,762,854 | -0.22(-0.60%) |
Jan 10, 2008 | 36.44 | 37.82 | 36.32 | 37.18 | 7,059,556 | +0.42(+1.15%) |
Jan 09, 2008 | 36.22 | 36.76 | 35.99 | 36.76 | 6,417,202 | +0.51(+1.41%) |
Jan 08, 2008 | 36.81 | 37.10 | 36.11 | 36.25 | 5,986,680 | -0.45(-1.21%) |
Jan 07, 2008 | 36.95 | 37.06 | 36.27 | 36.70 | 6,210,042 | +0.03(+0.08%) |
Jan 04, 2008 | 37.21 | 37.28 | 36.50 | 36.67 | 5,745,152 | +0.04(+0.10%) |
Jan 03, 2008 | 36.77 | 37.00 | 36.43 | 36.63 | 4,206,042 | -0.09(-0.23%) |
Jan 02, 2008 | 37.51 | 37.64 | 36.60 | 36.72 | 5,241,004 | -0.78(-2.07%) |
Jan 01, 2008 | 37.35 | 37.77 | 37.34 | 37.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.35 | 37.77 | 37.34 | 37.49 | 3,678,175 | +0.03(+0.08%) |
Dec 28, 2007 | 37.79 | 37.85 | 37.21 | 37.46 | 3,406,511 | +0.11(+0.31%) |
Dec 27, 2007 | 37.77 | 37.94 | 37.34 | 37.35 | 3,469,054 | -0.56(-1.48%) |
Dec 26, 2007 | 37.67 | 38.00 | 37.47 | 37.91 | 3,473,914 | -0.03(-0.08%) |
Dec 24, 2007 | 37.20 | 38.01 | 37.20 | 37.94 | 2,316,655 | +0.69(+1.85%) |
Dec 21, 2007 | 36.27 | 37.29 | 36.19 | 37.25 | 8,447,668 | +1.34(+3.72%) |
Dec 20, 2007 | 36.33 | 36.50 | 35.57 | 35.91 | 4,669,968 | -0.22(-0.62%) |
Dec 19, 2007 | 36.82 | 36.82 | 35.82 | 36.14 | 7,464,699 | -0.75(-2.02%) |
Dec 18, 2007 | 37.10 | 37.29 | 36.34 | 36.88 | 4,853,280 | -0.02(-0.06%) |
Dec 17, 2007 | 36.94 | 37.50 | 36.84 | 36.90 | 5,238,305 | -0.12(-0.33%) |
Dec 14, 2007 | 37.33 | 37.66 | 37.01 | 37.03 | 4,295,920 | -0.55(-1.45%) |
Dec 13, 2007 | 37.26 | 37.64 | 36.92 | 37.57 | 5,598,289 | +0.06(+0.15%) |
Dec 12, 2007 | 38.47 | 38.47 | 36.82 | 37.51 | 12,229,268 | -0.19(-0.49%) |
Dec 11, 2007 | 38.92 | 39.84 | 37.62 | 37.70 | 7,701,692 | -1.18(-3.05%) |
Dec 10, 2007 | 38.66 | 39.08 | 38.13 | 38.89 | 5,509,207 | +1.23(+3.26%) |
Dec 07, 2007 | 37.97 | 38.22 | 37.55 | 37.66 | 3,440,945 | -0.29(-0.78%) |
Dec 06, 2007 | 37.01 | 38.02 | 37.01 | 37.95 | 4,475,191 | +0.78(+2.09%) |
Dec 05, 2007 | 36.66 | 37.27 | 36.63 | 37.18 | 5,271,212 | +0.78(+2.15%) |
Dec 04, 2007 | 36.53 | 36.97 | 36.29 | 36.39 | 5,879,229 | -0.43(-1.17%) |