Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.38 | 20.52 | 19.87 | 20.35 | 18,983,760 | -0.18(-0.86%) |
Nov 26, 2008 | 19.02 | 20.70 | 18.97 | 20.52 | 50,678,732 | +0.90(+4.57%) |
Nov 25, 2008 | 19.57 | 20.02 | 18.17 | 19.63 | 86,533,144 | +0.52(+2.71%) |
Nov 24, 2008 | 17.01 | 19.64 | 16.32 | 19.11 | 153,020,832 | +2.41(+14.46%) |
Nov 21, 2008 | 15.92 | 16.77 | 14.33 | 16.70 | 77,897,392 | +1.27(+8.26%) |
Nov 20, 2008 | 16.42 | 17.42 | 15.01 | 15.42 | 96,021,104 | -1.48(-8.73%) |
Nov 19, 2008 | 18.88 | 18.96 | 16.48 | 16.90 | 61,292,464 | -2.32(-12.06%) |
Nov 18, 2008 | 19.36 | 19.69 | 18.04 | 19.21 | 47,556,672 | -0.80(-4.02%) |
Nov 17, 2008 | 19.71 | 20.20 | 19.20 | 20.02 | 29,506,472 | -0.16(-0.79%) |
Nov 14, 2008 | 21.65 | 21.91 | 19.90 | 20.18 | 37,734,580 | -2.21(-9.86%) |
Nov 13, 2008 | 20.30 | 22.57 | 19.30 | 22.38 | 65,901,288 | +2.23(+11.07%) |
Nov 12, 2008 | 21.11 | 21.18 | 19.98 | 20.15 | 44,814,432 | -1.60(-7.37%) |
Nov 11, 2008 | 21.66 | 22.26 | 20.87 | 21.76 | 47,413,184 | -0.28(-1.27%) |
Nov 10, 2008 | 24.40 | 24.46 | 21.81 | 22.04 | 43,466,748 | -2.07(-8.57%) |
Nov 07, 2008 | 22.83 | 24.26 | 22.32 | 24.10 | 42,321,348 | +1.35(+5.92%) |
Nov 06, 2008 | 23.49 | 23.74 | 22.62 | 22.76 | 38,201,140 | -1.08(-4.53%) |
Nov 05, 2008 | 25.98 | 25.98 | 23.68 | 23.83 | 35,154,128 | -2.55(-9.66%) |
Nov 04, 2008 | 25.37 | 26.52 | 25.16 | 26.38 | 32,852,826 | +1.39(+5.56%) |
Nov 03, 2008 | 25.71 | 26.01 | 24.96 | 24.99 | 21,488,666 | -0.94(-3.64%) |
Oct 31, 2008 | 24.46 | 26.00 | 24.05 | 25.94 | 36,842,220 | +1.54(+6.30%) |
Oct 30, 2008 | 24.38 | 24.58 | 23.53 | 24.40 | 33,240,296 | +1.13(+4.85%) |
Oct 29, 2008 | 23.90 | 24.96 | 22.97 | 23.27 | 37,310,016 | -0.96(-3.97%) |
Oct 28, 2008 | 21.55 | 24.33 | 20.35 | 24.24 | 43,701,308 | +3.40(+16.33%) |
Oct 27, 2008 | 21.73 | 22.75 | 20.55 | 20.84 | 26,443,826 | -1.15(-5.21%) |
Oct 24, 2008 | 21.20 | 23.10 | 20.88 | 21.98 | 40,986,928 | -1.51(-6.41%) |
Oct 23, 2008 | 23.74 | 24.32 | 21.38 | 23.49 | 51,349,508 | -0.37(-1.56%) |
Oct 22, 2008 | 25.14 | 25.41 | 22.99 | 23.86 | 42,153,236 | -1.89(-7.34%) |
Oct 21, 2008 | 26.07 | 26.95 | 25.62 | 25.75 | 23,447,064 | -0.92(-3.45%) |
Oct 20, 2008 | 26.80 | 26.97 | 25.39 | 26.67 | 28,344,468 | +0.25(+0.95%) |
Oct 17, 2008 | 25.71 | 27.66 | 25.33 | 26.42 | 30,335,814 | -0.27(-1.03%) |
Oct 16, 2008 | 25.80 | 26.81 | 24.35 | 26.69 | 50,903,208 | +1.58(+6.29%) |
Oct 15, 2008 | 28.39 | 28.71 | 24.91 | 25.11 | 31,119,846 | -4.15(-14.17%) |
Oct 14, 2008 | 31.81 | 31.96 | 27.25 | 29.26 | 38,888,920 | -2.03(-6.49%) |
Oct 13, 2008 | 30.46 | 31.45 | 29.02 | 31.29 | 25,697,914 | +2.18(+7.47%) |
Oct 10, 2008 | 25.82 | 31.70 | 25.13 | 29.11 | 50,190,376 | +2.15(+7.96%) |
Oct 09, 2008 | 29.90 | 30.22 | 26.66 | 26.97 | 42,598,656 | -2.08(-7.16%) |
Oct 08, 2008 | 29.14 | 30.43 | 28.71 | 29.05 | 39,227,140 | -0.49(-1.67%) |
Oct 07, 2008 | 32.45 | 32.46 | 29.52 | 29.54 | 36,570,756 | -2.72(-8.45%) |
Oct 06, 2008 | 31.46 | 32.31 | 30.50 | 32.27 | 38,303,184 | -0.60(-1.84%) |
Oct 03, 2008 | 35.35 | 35.70 | 32.87 | 32.87 | 38,726,584 | -1.85(-5.34%) |
Oct 02, 2008 | 36.58 | 36.77 | 34.42 | 34.72 | 25,528,230 | -2.46(-6.62%) |
Oct 01, 2008 | 37.29 | 37.29 | 36.54 | 37.18 | 19,569,362 | -0.58(-1.53%) |
Sep 30, 2008 | 36.97 | 38.10 | 35.95 | 37.76 | 23,806,808 | +1.75(+4.86%) |
Sep 29, 2008 | 37.50 | 37.73 | 35.70 | 36.01 | 31,806,646 | -2.29(-5.98%) |
Sep 26, 2008 | 36.70 | 38.64 | 36.36 | 38.31 | 0 | +0.78(+2.08%) |
Sep 25, 2008 | 37.61 | 37.90 | 36.62 | 37.53 | 25,156,332 | +0.68(+1.85%) |
Sep 24, 2008 | 37.79 | 37.79 | 36.50 | 36.84 | 21,228,802 | -0.75(-1.99%) |
Sep 23, 2008 | 38.21 | 38.73 | 37.45 | 37.59 | 25,673,548 | +0.24(+0.64%) |
Sep 22, 2008 | 40.82 | 41.13 | 37.23 | 37.36 | 18,719,168 | -3.61(-8.81%) |
Sep 19, 2008 | 43.59 | 40.96 | 38.88 | 40.96 | 0 | +1.96(+5.03%) |
Sep 18, 2008 | 36.73 | 39.01 | 34.87 | 39.00 | 79,456,392 | +2.43(+6.63%) |
Sep 17, 2008 | 37.62 | 38.22 | 36.14 | 36.58 | 62,757,752 | -1.79(-4.66%) |
Sep 16, 2008 | 36.20 | 38.48 | 36.09 | 38.36 | 66,809,488 | +1.15(+3.08%) |
Sep 15, 2008 | 38.07 | 38.92 | 37.04 | 37.22 | 45,006,044 | -2.44(-6.15%) |
Sep 12, 2008 | 38.82 | 39.73 | 38.55 | 39.65 | 22,946,298 | +0.41(+1.06%) |
Sep 11, 2008 | 38.36 | 39.27 | 38.01 | 39.24 | 26,096,766 | +0.45(+1.15%) |
Sep 10, 2008 | 39.04 | 39.28 | 38.04 | 38.79 | 23,972,946 | +0.21(+0.54%) |
Sep 09, 2008 | 39.96 | 40.43 | 38.46 | 38.59 | 27,262,572 | -1.77(-4.38%) |
Sep 08, 2008 | 40.05 | 40.62 | 39.01 | 40.35 | 32,061,604 | +1.67(+4.32%) |
Sep 05, 2008 | 38.13 | 38.68 | 37.65 | 38.68 | 0 | +0.24(+0.63%) |
Sep 04, 2008 | 39.28 | 39.49 | 38.40 | 38.44 | 18,717,726 | -1.24(-3.12%) |
Sep 03, 2008 | 39.06 | 39.69 | 38.75 | 39.68 | 20,749,864 | +0.54(+1.37%) |
Sep 02, 2008 | 39.21 | 39.80 | 38.39 | 39.14 | 23,105,066 | +0.48(+1.23%) |
Aug 29, 2008 | 38.76 | 39.24 | 38.47 | 38.67 | 13,593,366 | -0.44(-1.12%) |
Aug 28, 2008 | 37.99 | 39.21 | 37.98 | 39.10 | 14,929,159 | +1.26(+3.32%) |
Aug 27, 2008 | 37.32 | 37.88 | 37.26 | 37.85 | 8,184,094 | +0.34(+0.89%) |
Aug 26, 2008 | 37.09 | 37.67 | 36.92 | 37.51 | 15,751,221 | +0.29(+0.77%) |
Aug 25, 2008 | 38.01 | 38.03 | 37.05 | 37.23 | 15,386,802 | -0.84(-2.21%) |
Aug 22, 2008 | 37.48 | 38.40 | 37.22 | 38.07 | 15,480,476 | +0.85(+2.29%) |
Aug 21, 2008 | 37.34 | 37.40 | 36.89 | 37.22 | 17,373,286 | -0.52(-1.37%) |
Aug 20, 2008 | 37.75 | 37.92 | 36.90 | 37.73 | 18,441,106 | +0.09(+0.24%) |
Aug 19, 2008 | 38.01 | 38.06 | 37.21 | 37.64 | 16,428,744 | -0.79(-2.06%) |
Aug 18, 2008 | 38.88 | 39.39 | 38.05 | 38.43 | 14,758,141 | -0.82(-2.10%) |
Aug 15, 2008 | 39.44 | 39.87 | 38.88 | 39.26 | 0 | -0.06(-0.16%) |
Aug 14, 2008 | 38.31 | 39.41 | 38.25 | 39.32 | 11,719,496 | +0.64(+1.65%) |
Aug 13, 2008 | 38.96 | 39.10 | 38.24 | 38.68 | 17,298,926 | -0.63(-1.61%) |
Aug 12, 2008 | 39.91 | 40.07 | 38.79 | 39.31 | 18,247,098 | -0.89(-2.21%) |
Aug 11, 2008 | 39.33 | 40.66 | 39.03 | 40.20 | 23,124,192 | +0.96(+2.45%) |
Aug 08, 2008 | 37.82 | 39.74 | 37.73 | 39.24 | 18,709,768 | +1.23(+3.24%) |
Aug 07, 2008 | 38.48 | 38.75 | 37.58 | 38.01 | 15,634,401 | -0.94(-2.43%) |
Aug 06, 2008 | 38.98 | 39.13 | 38.39 | 38.95 | 12,593,005 | -0.18(-0.47%) |
Aug 05, 2008 | 37.74 | 39.26 | 37.65 | 39.14 | 23,640,464 | +1.60(+4.27%) |
Aug 04, 2008 | 37.88 | 38.03 | 37.24 | 37.53 | 16,378,874 | -0.54(-1.41%) |
Aug 01, 2008 | 38.17 | 38.17 | 37.07 | 38.07 | 16,537,257 | +0.09(+0.24%) |
Jul 31, 2008 | 37.76 | 38.34 | 37.42 | 37.98 | 19,071,896 | -0.45(-1.17%) |
Jul 30, 2008 | 38.89 | 39.06 | 37.24 | 38.43 | 30,843,022 | -0.19(-0.49%) |
Jul 29, 2008 | 38.62 | 38.82 | 36.64 | 38.62 | 21,819,786 | +1.84(+5.01%) |
Jul 28, 2008 | 37.49 | 38.17 | 36.47 | 36.78 | 17,081,974 | -0.80(-2.13%) |
Jul 25, 2008 | 37.19 | 38.13 | 36.89 | 37.57 | 20,664,264 | +0.56(+1.52%) |
Jul 24, 2008 | 39.84 | 39.85 | 36.73 | 37.01 | 29,787,280 | -2.43(-6.15%) |
Jul 23, 2008 | 38.45 | 40.15 | 38.34 | 39.44 | 40,731,968 | +0.82(+2.13%) |
Jul 22, 2008 | 37.15 | 38.73 | 36.81 | 38.62 | 22,520,762 | +1.19(+3.18%) |
Jul 21, 2008 | 37.24 | 37.73 | 37.05 | 37.43 | 14,918,891 | +0.11(+0.29%) |
Jul 18, 2008 | 37.37 | 37.51 | 36.74 | 37.32 | 12,859,198 | +0.01(+0.03%) |
Jul 17, 2008 | 37.07 | 37.55 | 35.94 | 37.31 | 30,774,312 | +0.59(+1.61%) |
Jul 16, 2008 | 34.42 | 36.76 | 33.87 | 36.72 | 31,926,306 | +2.41(+7.02%) |
Jul 15, 2008 | 34.26 | 35.48 | 33.63 | 34.31 | 26,394,942 | -0.33(-0.95%) |
Jul 14, 2008 | 36.36 | 36.73 | 34.53 | 34.64 | 21,603,432 | -1.25(-3.48%) |
Jul 11, 2008 | 35.06 | 36.79 | 34.93 | 35.89 | 28,568,674 | +0.01(+0.03%) |
Jul 10, 2008 | 35.19 | 36.37 | 34.83 | 35.87 | 29,206,086 | +0.64(+1.82%) |
Jul 09, 2008 | 37.81 | 37.81 | 35.11 | 35.23 | 20,243,888 | -2.80(-7.36%) |
Jul 08, 2008 | 35.47 | 38.12 | 35.14 | 38.03 | 22,865,054 | +2.57(+7.24%) |
Jul 07, 2008 | 36.45 | 36.67 | 35.23 | 35.47 | 20,521,106 | -0.74(-2.05%) |
Jul 04, 2008 | 36.79 | 36.79 | 36.09 | 36.21 | 8,753,536 | +0.00(+0.00%) |
Jul 03, 2008 | 36.79 | 36.79 | 36.09 | 36.21 | 8,753,536 | -0.29(-0.80%) |
Jul 02, 2008 | 36.91 | 37.40 | 36.48 | 36.50 | 13,496,754 | -0.77(-2.08%) |
Jul 01, 2008 | 36.57 | 37.28 | 36.12 | 37.28 | 18,920,574 | +0.21(+0.58%) |
Jun 30, 2008 | 37.16 | 37.72 | 36.72 | 37.06 | 12,470,594 | -0.12(-0.33%) |
Jun 27, 2008 | 37.55 | 37.78 | 36.87 | 37.18 | 12,349,921 | -0.29(-0.78%) |
Jun 26, 2008 | 38.04 | 38.51 | 37.45 | 37.48 | 13,811,234 | -1.39(-3.58%) |
Jun 25, 2008 | 38.55 | 39.42 | 38.43 | 38.87 | 18,930,036 | +0.29(+0.74%) |
Jun 24, 2008 | 38.28 | 39.10 | 38.04 | 38.58 | 13,088,914 | +0.02(+0.05%) |
Jun 23, 2008 | 39.56 | 39.76 | 38.47 | 38.56 | 14,397,929 | -0.82(-2.07%) |
Jun 20, 2008 | 39.99 | 40.11 | 39.28 | 39.38 | 17,676,498 | -1.00(-2.48%) |
Jun 19, 2008 | 39.48 | 40.47 | 39.26 | 40.38 | 16,632,102 | +0.82(+2.06%) |
Jun 18, 2008 | 39.95 | 40.07 | 39.29 | 39.56 | 17,083,160 | -0.60(-1.49%) |
Jun 17, 2008 | 41.45 | 41.52 | 40.08 | 40.16 | 8,053,067 | -1.22(-2.95%) |
Jun 16, 2008 | 40.54 | 41.42 | 40.40 | 41.38 | 9,665,292 | +0.59(+1.43%) |
Jun 13, 2008 | 40.24 | 40.95 | 39.82 | 40.79 | 8,491,762 | +0.84(+2.09%) |
Jun 12, 2008 | 40.05 | 40.54 | 39.51 | 39.96 | 17,014,344 | +0.24(+0.61%) |
Jun 11, 2008 | 40.53 | 40.56 | 39.69 | 39.71 | 17,556,070 | -0.84(-2.06%) |
Jun 10, 2008 | 40.24 | 40.75 | 39.68 | 40.55 | 19,694,700 | +0.16(+0.39%) |
Jun 09, 2008 | 41.54 | 41.75 | 40.31 | 40.39 | 16,549,763 | -0.96(-2.31%) |
Jun 06, 2008 | 42.53 | 42.67 | 41.22 | 41.35 | 11,498,291 | -1.71(-3.96%) |
Jun 05, 2008 | 42.27 | 43.12 | 42.12 | 43.05 | 13,969,262 | +1.05(+2.51%) |
Jun 04, 2008 | 41.61 | 42.45 | 41.60 | 42.00 | 7,850,739 | +0.23(+0.55%) |
Jun 03, 2008 | 41.79 | 42.04 | 41.40 | 41.77 | 7,615,300 | +0.03(+0.07%) |
Jun 02, 2008 | 42.06 | 42.13 | 41.36 | 41.74 | 9,743,655 | -0.59(-1.40%) |
May 30, 2008 | 42.61 | 42.73 | 42.19 | 42.33 | 11,573,408 | -0.17(-0.40%) |
May 29, 2008 | 41.85 | 42.59 | 41.85 | 42.50 | 7,696,744 | +0.44(+1.04%) |
May 28, 2008 | 42.03 | 42.23 | 41.74 | 42.06 | 6,083,846 | +0.17(+0.41%) |
May 27, 2008 | 41.54 | 42.09 | 41.07 | 41.89 | 6,939,628 | +0.59(+1.43%) |
May 26, 2008 | 41.49 | 41.52 | 41.15 | 41.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.49 | 41.52 | 41.15 | 41.30 | 8,264,359 | -0.27(-0.65%) |
May 22, 2008 | 41.93 | 42.02 | 41.45 | 41.57 | 8,715,319 | -0.28(-0.67%) |
May 21, 2008 | 42.71 | 43.21 | 41.73 | 41.85 | 13,195,189 | -0.93(-2.17%) |
May 20, 2008 | 43.16 | 43.31 | 42.39 | 42.77 | 14,052,686 | -0.90(-2.07%) |
May 19, 2008 | 43.59 | 43.74 | 43.15 | 43.68 | 8,925,026 | +0.33(+0.76%) |
May 16, 2008 | 43.68 | 43.68 | 43.10 | 43.35 | 10,816,721 | -0.29(-0.66%) |
May 15, 2008 | 43.15 | 43.63 | 42.78 | 43.63 | 8,548,200 | +0.54(+1.24%) |
May 14, 2008 | 42.88 | 43.27 | 42.82 | 43.10 | 7,589,510 | +0.29(+0.67%) |
May 13, 2008 | 42.67 | 42.84 | 42.26 | 42.81 | 7,882,799 | +0.23(+0.53%) |
May 12, 2008 | 41.77 | 42.64 | 41.65 | 42.59 | 7,828,186 | +0.89(+2.13%) |
May 09, 2008 | 41.62 | 42.10 | 41.44 | 41.70 | 4,291,666 | -0.30(-0.71%) |
May 08, 2008 | 42.18 | 42.29 | 41.60 | 41.99 | 8,470,995 | -0.02(-0.04%) |
May 07, 2008 | 43.25 | 43.34 | 41.91 | 42.01 | 9,853,067 | -1.27(-2.94%) |
May 06, 2008 | 42.71 | 43.29 | 42.50 | 43.29 | 5,219,351 | +0.34(+0.79%) |
May 05, 2008 | 42.85 | 43.16 | 42.59 | 42.95 | 7,158,069 | -0.10(-0.24%) |
May 02, 2008 | 43.48 | 43.68 | 42.87 | 43.05 | 12,657,103 | +0.07(+0.17%) |
May 01, 2008 | 42.05 | 43.08 | 41.87 | 42.98 | 15,883,744 | +0.99(+2.35%) |
Apr 30, 2008 | 42.62 | 43.17 | 41.99 | 41.99 | 16,034,214 | -0.75(-1.75%) |
Apr 29, 2008 | 43.19 | 43.19 | 42.51 | 42.74 | 10,686,433 | -0.63(-1.45%) |
Apr 28, 2008 | 43.42 | 43.42 | 42.96 | 43.37 | 10,317,104 | +0.10(+0.23%) |
Apr 25, 2008 | 43.40 | 43.40 | 42.79 | 43.27 | 9,840,474 | +0.15(+0.34%) |
Apr 24, 2008 | 42.24 | 43.21 | 42.01 | 43.12 | 12,599,480 | +1.02(+2.42%) |
Apr 23, 2008 | 41.76 | 42.47 | 41.57 | 42.10 | 9,714,412 | +0.43(+1.04%) |
Apr 22, 2008 | 41.83 | 42.01 | 41.44 | 41.67 | 9,840,296 | -0.20(-0.47%) |
Apr 21, 2008 | 41.94 | 42.22 | 41.71 | 41.87 | 11,029,043 | -0.42(-0.99%) |
Apr 18, 2008 | 42.99 | 43.32 | 42.01 | 42.29 | 19,382,802 | +0.04(+0.10%) |
Apr 17, 2008 | 41.87 | 42.32 | 41.52 | 42.24 | 9,255,998 | +0.24(+0.58%) |
Apr 16, 2008 | 40.79 | 42.30 | 40.67 | 42.00 | 12,411,904 | +1.74(+4.31%) |
Apr 15, 2008 | 40.45 | 40.51 | 39.91 | 40.26 | 7,999,620 | +0.21(+0.52%) |
Apr 14, 2008 | 40.12 | 40.61 | 39.96 | 40.06 | 10,083,106 | -0.22(-0.54%) |
Apr 11, 2008 | 40.08 | 40.83 | 39.99 | 40.28 | 10,509,600 | -0.15(-0.36%) |
Apr 10, 2008 | 40.38 | 41.07 | 40.10 | 40.42 | 16,249,331 | -0.09(-0.21%) |
Apr 09, 2008 | 41.45 | 41.45 | 40.38 | 40.51 | 22,435,830 | -0.84(-2.03%) |
Apr 08, 2008 | 41.48 | 41.35 | 41.23 | 41.35 | 13,299,794 | -0.52(-1.25%) |
Apr 07, 2008 | 42.26 | 42.27 | 41.53 | 41.87 | 17,746,352 | -0.10(-0.23%) |
Apr 04, 2008 | 42.55 | 42.62 | 41.81 | 41.97 | 16,172,789 | -0.69(-1.63%) |
Apr 03, 2008 | 41.54 | 42.66 | 41.42 | 42.66 | 13,455,490 | +0.85(+2.04%) |
Apr 02, 2008 | 41.88 | 42.15 | 41.21 | 41.81 | 11,990,084 | +0.18(+0.42%) |
Apr 01, 2008 | 40.45 | 41.84 | 40.18 | 41.63 | 20,346,042 | +1.95(+4.92%) |
Mar 31, 2008 | 39.44 | 40.46 | 39.34 | 39.68 | 10,620,145 | +0.26(+0.66%) |
Mar 28, 2008 | 39.96 | 40.09 | 39.35 | 39.42 | 15,547,504 | -0.62(-1.54%) |
Mar 27, 2008 | 40.26 | 40.92 | 39.78 | 40.04 | 12,523,815 | -0.17(-0.42%) |
Mar 26, 2008 | 41.15 | 41.21 | 40.21 | 40.21 | 11,415,107 | -1.09(-2.64%) |
Mar 25, 2008 | 40.98 | 41.54 | 40.59 | 41.30 | 16,718,802 | -0.13(-0.32%) |
Mar 24, 2008 | 41.35 | 41.90 | 40.87 | 41.43 | 18,197,170 | +0.69(+1.71%) |
Mar 21, 2008 | 39.01 | 40.81 | 39.01 | 40.74 | 19,502,800 | +0.00(+0.00%) |
Mar 20, 2008 | 39.01 | 40.81 | 39.01 | 40.74 | 19,502,800 | +1.63(+4.18%) |
Mar 19, 2008 | 39.93 | 40.23 | 39.10 | 39.10 | 20,074,748 | -0.43(-1.09%) |
Mar 18, 2008 | 38.50 | 39.64 | 38.20 | 39.54 | 20,169,140 | +1.92(+5.10%) |
Mar 17, 2008 | 37.18 | 37.97 | 36.83 | 37.62 | 22,769,054 | -0.26(-0.68%) |
Mar 14, 2008 | 38.66 | 38.89 | 36.90 | 37.87 | 24,434,874 | -0.63(-1.63%) |
Mar 13, 2008 | 37.34 | 38.73 | 36.70 | 38.50 | 22,769,036 | +0.48(+1.26%) |
Mar 12, 2008 | 38.54 | 39.37 | 37.96 | 38.02 | 13,150,013 | -0.84(-2.16%) |
Mar 11, 2008 | 37.31 | 38.86 | 37.07 | 38.86 | 23,131,734 | +2.58(+7.11%) |
Mar 10, 2008 | 37.20 | 37.20 | 36.28 | 36.28 | 11,278,298 | -0.60(-1.62%) |
Mar 07, 2008 | 36.17 | 37.37 | 35.96 | 36.88 | 20,700,062 | +0.37(+1.00%) |
Mar 06, 2008 | 37.89 | 38.10 | 36.51 | 36.51 | 22,319,424 | -1.76(-4.59%) |
Mar 05, 2008 | 38.28 | 38.90 | 37.95 | 38.27 | 10,435,481 | -0.04(-0.10%) |
Mar 04, 2008 | 37.92 | 38.60 | 37.61 | 38.31 | 16,175,830 | -0.31(-0.80%) |
Mar 03, 2008 | 38.35 | 38.68 | 37.80 | 38.62 | 17,357,506 | +0.21(+0.54%) |
Feb 29, 2008 | 38.88 | 39.00 | 38.32 | 38.41 | 11,351,703 | -0.68(-1.75%) |
Feb 28, 2008 | 39.68 | 39.68 | 39.09 | 39.09 | 8,670,131 | -0.83(-2.08%) |
Feb 27, 2008 | 39.79 | 40.56 | 39.68 | 39.92 | 9,350,730 | -0.29(-0.71%) |
Feb 26, 2008 | 39.66 | 40.51 | 39.64 | 40.21 | 11,811,971 | -0.02(-0.06%) |
Feb 25, 2008 | 38.88 | 40.23 | 38.50 | 40.23 | 14,700,757 | +1.21(+3.09%) |
Feb 22, 2008 | 38.14 | 39.03 | 37.73 | 39.03 | 16,724,168 | +0.90(+2.35%) |
Feb 21, 2008 | 39.28 | 39.41 | 38.06 | 38.13 | 18,994,760 | -0.88(-2.27%) |
Feb 20, 2008 | 38.03 | 39.01 | 37.91 | 39.01 | 18,356,174 | +0.89(+2.33%) |
Feb 19, 2008 | 39.01 | 39.31 | 38.12 | 38.12 | 12,778,000 | -0.68(-1.74%) |
Feb 18, 2008 | 38.19 | 38.80 | 37.92 | 38.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.19 | 38.80 | 37.92 | 38.80 | 11,525,908 | -0.16(-0.41%) |
Feb 14, 2008 | 39.03 | 39.32 | 38.46 | 38.96 | 10,181,464 | -0.29(-0.75%) |
Feb 13, 2008 | 39.26 | 39.68 | 38.51 | 39.25 | 22,999,126 | +0.18(+0.47%) |
Feb 12, 2008 | 38.16 | 39.12 | 38.09 | 39.07 | 16,952,282 | +1.19(+3.15%) |
Feb 11, 2008 | 38.44 | 38.86 | 37.79 | 37.87 | 15,431,749 | -0.77(-2.00%) |
Feb 08, 2008 | 39.80 | 39.82 | 38.17 | 38.65 | 22,677,034 | -1.24(-3.10%) |
Feb 07, 2008 | 38.81 | 39.89 | 38.57 | 39.89 | 15,420,898 | +0.94(+2.41%) |
Feb 06, 2008 | 39.90 | 40.09 | 38.95 | 38.95 | 17,445,890 | -0.76(-1.92%) |
Feb 05, 2008 | 40.35 | 40.96 | 39.60 | 39.71 | 18,849,452 | -1.30(-3.17%) |
Feb 04, 2008 | 41.56 | 41.56 | 40.54 | 41.01 | 11,926,628 | -0.65(-1.55%) |
Feb 01, 2008 | 40.12 | 41.65 | 39.80 | 41.65 | 16,733,980 | +1.56(+3.89%) |
Jan 31, 2008 | 38.50 | 40.35 | 38.45 | 40.09 | 23,224,126 | +0.93(+2.38%) |
Jan 30, 2008 | 40.17 | 40.74 | 39.03 | 39.16 | 24,617,716 | -0.94(-2.34%) |
Jan 29, 2008 | 40.23 | 40.61 | 39.60 | 40.10 | 14,599,706 | -0.04(-0.09%) |
Jan 28, 2008 | 38.71 | 40.16 | 38.37 | 40.13 | 15,059,951 | +1.24(+3.18%) |
Jan 25, 2008 | 39.88 | 40.20 | 38.62 | 38.90 | 18,397,312 | -0.55(-1.39%) |
Jan 24, 2008 | 40.17 | 40.32 | 38.84 | 39.45 | 21,804,506 | -0.79(-1.95%) |
Jan 23, 2008 | 36.24 | 40.62 | 36.24 | 40.23 | 38,482,188 | +3.04(+8.18%) |
Jan 22, 2008 | 34.75 | 37.32 | 34.59 | 37.19 | 26,510,326 | +1.21(+3.37%) |
Jan 21, 2008 | 36.40 | 36.86 | 35.22 | 35.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.40 | 36.86 | 35.22 | 35.98 | 18,863,554 | -0.30(-0.84%) |
Jan 17, 2008 | 36.90 | 37.22 | 36.12 | 36.28 | 15,982,983 | -0.45(-1.21%) |
Jan 16, 2008 | 36.05 | 37.45 | 36.05 | 36.73 | 20,359,056 | +0.47(+1.29%) |
Jan 15, 2008 | 36.57 | 36.83 | 36.09 | 36.26 | 18,261,838 | -0.97(-2.60%) |
Jan 14, 2008 | 37.68 | 37.98 | 36.40 | 37.23 | 13,762,335 | -0.10(-0.28%) |
Jan 11, 2008 | 37.06 | 37.98 | 36.39 | 37.33 | 18,373,476 | -0.06(-0.16%) |
Jan 10, 2008 | 36.03 | 38.06 | 35.78 | 37.39 | 26,418,530 | +0.49(+1.32%) |
Jan 09, 2008 | 36.26 | 36.94 | 34.92 | 36.90 | 26,920,908 | +0.71(+1.97%) |
Jan 08, 2008 | 37.73 | 38.62 | 36.09 | 36.19 | 17,975,996 | -1.37(-3.64%) |
Jan 07, 2008 | 37.65 | 37.84 | 36.61 | 37.56 | 14,192,967 | +0.35(+0.93%) |
Jan 04, 2008 | 37.99 | 38.40 | 37.19 | 37.21 | 18,585,412 | -1.22(-3.17%) |
Jan 03, 2008 | 40.02 | 40.17 | 38.43 | 38.43 | 12,892,017 | -1.29(-3.24%) |
Jan 02, 2008 | 40.07 | 40.57 | 39.51 | 39.71 | 11,713,010 | -0.34(-0.84%) |
Jan 01, 2008 | 39.52 | 40.41 | 39.52 | 40.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.52 | 40.41 | 39.52 | 40.05 | 7,941,426 | +0.12(+0.31%) |
Dec 28, 2007 | 40.65 | 40.81 | 39.61 | 39.93 | 9,903,316 | -0.60(-1.47%) |
Dec 27, 2007 | 41.10 | 41.29 | 40.31 | 40.53 | 9,717,022 | -1.28(-3.06%) |
Dec 26, 2007 | 42.18 | 42.32 | 41.60 | 41.81 | 8,084,484 | -0.71(-1.66%) |
Dec 24, 2007 | 41.40 | 42.56 | 41.31 | 42.51 | 6,583,816 | +1.13(+2.72%) |
Dec 21, 2007 | 40.90 | 41.38 | 40.69 | 41.38 | 8,740,418 | +0.70(+1.71%) |
Dec 20, 2007 | 40.92 | 41.06 | 40.01 | 40.69 | 10,169,439 | +0.15(+0.38%) |
Dec 19, 2007 | 39.78 | 40.56 | 39.77 | 40.54 | 10,018,439 | +0.34(+0.83%) |
Dec 18, 2007 | 40.16 | 40.39 | 39.02 | 40.20 | 14,026,135 | +0.51(+1.29%) |
Dec 17, 2007 | 40.37 | 40.48 | 39.63 | 39.69 | 13,909,152 | -0.73(-1.81%) |
Dec 14, 2007 | 41.09 | 42.19 | 40.42 | 40.42 | 12,964,440 | -1.26(-3.03%) |
Dec 13, 2007 | 41.71 | 42.24 | 41.18 | 41.68 | 12,044,117 | -0.73(-1.72%) |
Dec 12, 2007 | 43.51 | 44.16 | 41.82 | 42.41 | 16,213,033 | +0.13(+0.32%) |
Dec 11, 2007 | 44.64 | 45.21 | 42.17 | 42.28 | 16,122,268 | -2.57(-5.72%) |
Dec 10, 2007 | 43.90 | 44.85 | 43.63 | 44.85 | 10,002,583 | +1.10(+2.51%) |
Dec 07, 2007 | 43.94 | 44.46 | 43.72 | 43.75 | 18,236,700 | -0.21(-0.49%) |
Dec 06, 2007 | 42.61 | 44.03 | 42.10 | 43.96 | 10,232,257 | +1.52(+3.59%) |
Dec 05, 2007 | 41.68 | 42.57 | 41.61 | 42.44 | 14,218,891 | +1.18(+2.85%) |
Dec 04, 2007 | 41.77 | 42.17 | 41.20 | 41.26 | 10,174,344 | -1.11(-2.62%) |