Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.02 | 28.46 | 25.58 | 28.11 | 98,607,552 | +3.82(+15.70%) |
Sep 29, 2008 | 29.48 | 29.48 | 24.30 | 24.30 | 124,826,688 | -5.18(-17.57%) |
Sep 26, 2008 | 27.11 | 30.12 | 26.74 | 29.48 | 0 | +1.87(+6.78%) |
Sep 25, 2008 | 27.36 | 28.51 | 26.92 | 27.60 | 75,065,016 | +1.04(+3.93%) |
Sep 24, 2008 | 27.12 | 27.77 | 26.50 | 26.56 | 57,636,212 | -0.18(-0.69%) |
Sep 23, 2008 | 27.63 | 28.47 | 25.70 | 26.75 | 67,953,240 | -0.68(-2.49%) |
Sep 22, 2008 | 28.89 | 28.91 | 27.31 | 27.43 | 80,449,608 | -2.67(-8.88%) |
Sep 19, 2008 | 30.95 | 31.72 | 27.64 | 30.10 | 0 | +5.54(+22.56%) |
Sep 18, 2008 | 22.58 | 25.78 | 21.57 | 24.56 | 279,734,176 | +2.71(+12.43%) |
Sep 17, 2008 | 22.99 | 23.61 | 21.30 | 21.85 | 217,188,880 | -1.89(-7.95%) |
Sep 16, 2008 | 20.10 | 23.89 | 20.08 | 23.73 | 215,305,776 | +2.41(+11.30%) |
Sep 15, 2008 | 22.67 | 24.18 | 21.32 | 21.32 | 345,967,936 | -5.77(-21.31%) |
Sep 12, 2008 | 25.93 | 27.63 | 25.78 | 27.10 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 24.87 | 26.69 | 24.39 | 26.55 | 116,356,488 | +0.53(+2.04%) |
Sep 10, 2008 | 26.48 | 26.79 | 25.06 | 26.02 | 109,726,328 | -0.10(-0.37%) |
Sep 09, 2008 | 27.55 | 28.19 | 25.94 | 26.12 | 133,218,080 | -1.77(-6.36%) |
Sep 08, 2008 | 28.32 | 28.67 | 26.87 | 27.89 | 204,442,080 | +2.01(+7.76%) |
Sep 05, 2008 | 24.16 | 25.93 | 23.95 | 25.89 | 0 | +1.31(+5.33%) |
Sep 04, 2008 | 26.17 | 26.34 | 24.50 | 24.58 | 88,887,144 | -1.90(-7.16%) |
Sep 03, 2008 | 25.87 | 26.50 | 25.34 | 26.47 | 89,357,448 | +0.27(+1.01%) |
Sep 02, 2008 | 26.29 | 26.62 | 25.75 | 26.21 | 87,935,544 | +1.20(+4.78%) |
Aug 29, 2008 | 24.89 | 25.28 | 24.67 | 25.01 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.25 | 25.24 | 23.93 | 25.24 | 80,318,712 | +1.43(+6.00%) |
Aug 27, 2008 | 23.43 | 23.97 | 23.12 | 23.81 | 48,667,024 | +0.51(+2.17%) |
Aug 26, 2008 | 23.33 | 23.69 | 22.85 | 23.31 | 54,157,004 | +0.05(+0.21%) |
Aug 25, 2008 | 24.05 | 24.14 | 23.17 | 23.26 | 51,626,988 | -1.00(-4.14%) |
Aug 22, 2008 | 24.08 | 24.44 | 23.52 | 24.26 | 0 | +0.94(+4.03%) |
Aug 21, 2008 | 23.01 | 23.57 | 22.47 | 23.32 | 62,136,968 | -0.20(-0.85%) |
Aug 20, 2008 | 22.73 | 23.61 | 22.26 | 23.52 | 78,614,704 | +0.97(+4.31%) |
Aug 19, 2008 | 23.26 | 23.29 | 22.29 | 22.55 | 88,770,088 | -0.98(-4.16%) |
Aug 18, 2008 | 24.67 | 24.75 | 23.53 | 23.53 | 74,147,112 | -1.12(-4.56%) |
Aug 15, 2008 | 24.50 | 25.30 | 24.30 | 24.66 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.24 | 24.49 | 22.99 | 24.24 | 80,534,792 | +1.06(+4.57%) |
Aug 13, 2008 | 24.48 | 24.62 | 22.89 | 23.18 | 122,153,672 | -1.82(-7.29%) |
Aug 12, 2008 | 26.47 | 26.50 | 24.77 | 25.00 | 73,631,208 | -1.81(-6.74%) |
Aug 11, 2008 | 25.85 | 27.29 | 25.72 | 26.81 | 78,487,728 | +0.91(+3.50%) |
Aug 08, 2008 | 24.87 | 26.30 | 24.71 | 25.90 | 76,151,712 | +0.59(+2.32%) |
Aug 07, 2008 | 26.31 | 26.94 | 25.02 | 25.32 | 96,912,696 | -1.55(-5.77%) |
Aug 06, 2008 | 26.52 | 27.29 | 25.88 | 26.87 | 69,254,704 | -0.10(-0.39%) |
Aug 05, 2008 | 26.73 | 27.47 | 26.54 | 26.97 | 92,481,576 | +0.77(+2.94%) |
Aug 04, 2008 | 26.18 | 26.99 | 25.46 | 26.20 | 73,576,912 | -0.57(-2.13%) |
Aug 01, 2008 | 26.66 | 26.91 | 25.64 | 26.77 | 73,076,552 | +0.35(+1.31%) |
Jul 31, 2008 | 26.29 | 27.18 | 25.80 | 26.42 | 82,529,288 | -0.57(-2.11%) |
Jul 30, 2008 | 26.81 | 27.71 | 25.69 | 26.99 | 148,683,664 | +1.12(+4.31%) |
Jul 29, 2008 | 25.88 | 25.88 | 22.33 | 25.88 | 136,263,856 | +3.34(+14.83%) |
Jul 28, 2008 | 23.56 | 24.57 | 22.44 | 22.54 | 91,241,504 | -1.22(-5.14%) |
Jul 25, 2008 | 24.58 | 24.97 | 23.30 | 23.76 | 111,672,920 | -0.85(-3.46%) |
Jul 24, 2008 | 27.04 | 27.31 | 24.48 | 24.61 | 150,074,528 | -2.25(-8.37%) |
Jul 23, 2008 | 25.74 | 27.52 | 25.50 | 26.86 | 198,645,568 | +0.88(+3.37%) |
Jul 22, 2008 | 22.37 | 26.86 | 21.85 | 25.98 | 173,878,912 | +3.04(+13.27%) |
Jul 21, 2008 | 24.34 | 24.82 | 22.65 | 22.94 | 203,877,968 | +0.86(+3.89%) |
Jul 18, 2008 | 22.05 | 22.48 | 20.56 | 22.08 | 196,471,584 | +0.80(+3.74%) |
Jul 17, 2008 | 19.24 | 21.28 | 19.12 | 21.28 | 235,256,944 | +3.08(+16.89%) |
Jul 16, 2008 | 15.62 | 18.41 | 15.29 | 18.21 | 237,943,744 | +3.33(+22.41%) |
Jul 15, 2008 | 15.70 | 16.28 | 14.81 | 14.87 | 231,745,344 | -1.31(-8.09%) |
Jul 14, 2008 | 18.31 | 18.42 | 16.10 | 16.18 | 128,008,784 | -1.22(-7.01%) |
Jul 11, 2008 | 17.12 | 18.05 | 16.74 | 17.40 | 166,452,928 | -0.55(-3.09%) |
Jul 10, 2008 | 17.36 | 18.63 | 17.09 | 17.96 | 140,367,728 | +0.24(+1.36%) |
Jul 09, 2008 | 18.95 | 19.28 | 17.57 | 17.72 | 120,950,112 | -1.19(-6.29%) |
Jul 08, 2008 | 17.32 | 19.01 | 16.96 | 18.91 | 130,697,504 | +1.61(+9.34%) |
Jul 07, 2008 | 18.16 | 18.43 | 16.95 | 17.29 | 122,120,080 | -0.70(-3.88%) |
Jul 04, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,083,136 | +0.00(+0.00%) |
Jul 03, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,083,136 | -0.11(-0.62%) |
Jul 02, 2008 | 19.32 | 19.51 | 18.10 | 18.10 | 94,706,256 | -1.02(-5.33%) |
Jul 01, 2008 | 18.72 | 19.46 | 18.21 | 19.12 | 131,781,856 | -0.05(-0.25%) |
Jun 30, 2008 | 19.87 | 20.11 | 18.02 | 19.17 | 98,962,992 | -0.58(-2.93%) |
Jun 27, 2008 | 20.08 | 20.43 | 19.48 | 19.75 | 103,731,720 | -0.18(-0.89%) |
Jun 26, 2008 | 20.79 | 20.79 | 19.86 | 19.93 | 119,702,080 | -1.45(-6.76%) |
Jun 25, 2008 | 21.60 | 22.44 | 21.16 | 21.37 | 90,331,696 | -0.01(-0.04%) |
Jun 24, 2008 | 20.86 | 21.56 | 20.52 | 21.38 | 93,069,904 | +0.59(+2.86%) |
Jun 23, 2008 | 21.83 | 21.89 | 20.75 | 20.79 | 86,813,832 | -0.98(-4.50%) |
Jun 20, 2008 | 21.93 | 22.57 | 21.65 | 21.77 | 111,948,272 | -0.84(-3.70%) |
Jun 19, 2008 | 22.86 | 22.87 | 21.67 | 22.60 | 130,048,320 | -0.18(-0.81%) |
Jun 18, 2008 | 23.17 | 23.25 | 22.49 | 22.79 | 90,922,184 | -0.70(-2.98%) |
Jun 17, 2008 | 24.67 | 24.81 | 23.43 | 23.48 | 55,449,828 | -0.87(-3.56%) |
Jun 16, 2008 | 23.83 | 24.71 | 23.65 | 24.35 | 56,263,284 | +0.43(+1.81%) |
Jun 13, 2008 | 23.92 | 24.01 | 23.32 | 23.92 | 64,083,424 | +0.27(+1.15%) |
Jun 12, 2008 | 23.33 | 24.13 | 23.29 | 23.65 | 76,114,872 | +0.47(+2.05%) |
Jun 11, 2008 | 24.14 | 24.24 | 23.16 | 23.17 | 85,312,432 | -0.62(-2.60%) |
Jun 10, 2008 | 24.09 | 24.52 | 23.55 | 23.79 | 77,088,064 | +0.01(+0.03%) |
Jun 09, 2008 | 24.72 | 24.78 | 23.56 | 23.78 | 87,044,800 | -0.71(-2.92%) |
Jun 06, 2008 | 25.42 | 25.45 | 24.41 | 24.50 | 87,380,688 | -1.20(-4.66%) |
Jun 05, 2008 | 25.81 | 26.01 | 25.35 | 25.69 | 65,418,368 | +0.00(+0.00%) |
Jun 04, 2008 | 25.95 | 26.18 | 25.55 | 25.69 | 76,122,808 | -1.06(-3.96%) |
Jun 03, 2008 | 27.15 | 27.25 | 26.42 | 26.75 | 59,705,696 | -0.22(-0.80%) |
Jun 02, 2008 | 27.18 | 27.26 | 26.66 | 26.97 | 49,539,068 | -0.35(-1.26%) |
May 30, 2008 | 27.95 | 28.01 | 27.29 | 27.32 | 39,800,252 | -0.47(-1.71%) |
May 29, 2008 | 27.13 | 27.93 | 27.04 | 27.79 | 47,282,148 | +0.59(+2.16%) |
May 28, 2008 | 27.66 | 27.69 | 26.71 | 27.20 | 58,053,812 | -0.24(-0.88%) |
May 27, 2008 | 27.32 | 27.59 | 27.07 | 27.44 | 47,278,016 | +0.19(+0.71%) |
May 26, 2008 | 27.77 | 27.81 | 27.23 | 27.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.77 | 27.81 | 27.23 | 27.25 | 52,830,736 | -0.64(-2.30%) |
May 22, 2008 | 27.91 | 28.38 | 27.70 | 27.89 | 50,214,880 | +0.08(+0.29%) |
May 21, 2008 | 28.43 | 28.55 | 27.71 | 27.81 | 55,149,252 | -0.61(-2.15%) |
May 20, 2008 | 28.79 | 28.87 | 28.33 | 28.42 | 45,491,092 | -0.57(-1.97%) |
May 19, 2008 | 29.09 | 29.49 | 28.63 | 28.99 | 47,052,164 | -0.06(-0.19%) |
May 16, 2008 | 29.54 | 29.57 | 28.95 | 29.05 | 40,002,284 | -0.43(-1.47%) |
May 15, 2008 | 29.62 | 29.63 | 29.00 | 29.48 | 58,320,760 | -0.07(-0.24%) |
May 14, 2008 | 29.51 | 29.72 | 29.32 | 29.56 | 35,787,712 | +0.15(+0.52%) |
May 13, 2008 | 30.09 | 30.20 | 29.32 | 29.40 | 44,167,324 | -0.67(-2.22%) |
May 12, 2008 | 29.57 | 30.18 | 29.52 | 30.07 | 33,255,860 | +0.63(+2.16%) |
May 09, 2008 | 29.89 | 30.09 | 29.34 | 29.44 | 53,604,472 | -0.55(-1.82%) |
May 08, 2008 | 30.69 | 30.77 | 29.89 | 29.98 | 44,824,912 | -0.54(-1.76%) |
May 07, 2008 | 31.55 | 31.66 | 30.40 | 30.52 | 45,508,928 | -1.00(-3.16%) |
May 06, 2008 | 31.05 | 31.68 | 30.61 | 31.52 | 44,324,980 | +0.22(+0.69%) |
May 05, 2008 | 31.64 | 31.75 | 31.17 | 31.30 | 40,797,672 | -0.66(-2.06%) |
May 02, 2008 | 32.21 | 32.65 | 31.64 | 31.96 | 55,224,916 | +0.32(+1.02%) |
May 01, 2008 | 30.25 | 31.72 | 30.17 | 31.64 | 51,701,260 | +1.49(+4.93%) |
Apr 30, 2008 | 30.53 | 30.87 | 30.05 | 30.15 | 42,022,868 | -0.26(-0.85%) |
Apr 29, 2008 | 30.58 | 30.87 | 30.27 | 30.41 | 35,184,084 | -0.26(-0.84%) |
Apr 28, 2008 | 30.83 | 30.98 | 30.41 | 30.66 | 30,190,402 | -0.10(-0.31%) |
Apr 25, 2008 | 30.74 | 31.07 | 30.15 | 30.76 | 43,161,840 | +0.35(+1.14%) |
Apr 24, 2008 | 29.73 | 30.67 | 29.63 | 30.42 | 49,471,692 | +0.81(+2.74%) |
Apr 23, 2008 | 29.88 | 29.98 | 29.32 | 29.60 | 37,635,352 | -0.11(-0.38%) |
Apr 22, 2008 | 30.21 | 30.30 | 29.48 | 29.72 | 52,463,024 | -0.49(-1.62%) |
Apr 21, 2008 | 30.35 | 30.72 | 30.01 | 30.21 | 47,727,332 | -0.76(-2.46%) |
Apr 18, 2008 | 30.90 | 31.82 | 30.62 | 30.97 | 60,128,344 | +0.88(+2.91%) |
Apr 17, 2008 | 29.48 | 30.31 | 29.11 | 30.09 | 37,477,528 | +0.39(+1.33%) |
Apr 16, 2008 | 29.24 | 29.70 | 29.02 | 29.70 | 47,454,540 | +1.12(+3.93%) |
Apr 15, 2008 | 29.00 | 29.28 | 28.33 | 28.58 | 55,208,260 | +0.00(+0.00%) |
Apr 14, 2008 | 29.24 | 29.35 | 28.46 | 28.58 | 55,022,532 | -1.09(-3.68%) |
Apr 11, 2008 | 29.85 | 30.42 | 29.56 | 29.67 | 44,508,128 | -0.60(-1.99%) |
Apr 10, 2008 | 30.47 | 30.76 | 30.01 | 30.27 | 46,572,840 | -0.19(-0.63%) |
Apr 09, 2008 | 31.03 | 31.16 | 30.41 | 30.46 | 39,765,888 | -0.36(-1.17%) |
Apr 08, 2008 | 31.47 | 31.56 | 30.72 | 30.83 | 49,342,672 | -0.90(-2.84%) |
Apr 07, 2008 | 32.01 | 32.45 | 31.61 | 31.72 | 40,002,000 | +0.07(+0.23%) |
Apr 04, 2008 | 32.30 | 32.35 | 31.57 | 31.65 | 39,088,076 | -0.77(-2.38%) |
Apr 03, 2008 | 31.88 | 32.66 | 31.52 | 32.42 | 38,657,356 | +0.06(+0.17%) |
Apr 02, 2008 | 32.84 | 33.62 | 32.14 | 32.37 | 50,459,400 | -0.45(-1.37%) |
Apr 01, 2008 | 31.53 | 32.83 | 31.48 | 32.82 | 65,281,276 | +2.37(+7.78%) |
Mar 31, 2008 | 30.64 | 32.13 | 30.34 | 30.45 | 46,106,148 | -0.13(-0.42%) |
Mar 28, 2008 | 30.65 | 31.44 | 30.50 | 30.58 | 47,889,416 | -0.46(-1.48%) |
Mar 27, 2008 | 32.13 | 32.43 | 31.01 | 31.03 | 53,283,624 | -0.96(-3.01%) |
Mar 26, 2008 | 32.31 | 32.49 | 31.32 | 32.00 | 63,558,444 | -0.91(-2.76%) |
Mar 25, 2008 | 33.45 | 33.93 | 32.69 | 32.91 | 65,228,600 | -1.19(-3.49%) |
Mar 24, 2008 | 33.53 | 34.91 | 33.29 | 34.09 | 78,034,888 | +0.47(+1.41%) |
Mar 21, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,616,184 | +0.00(+0.00%) |
Mar 20, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,603,728 | +2.65(+8.56%) |
Mar 19, 2008 | 31.55 | 32.50 | 30.83 | 30.97 | 77,147,792 | -0.30(-0.95%) |
Mar 18, 2008 | 29.77 | 31.27 | 29.32 | 31.27 | 85,489,480 | +2.39(+8.26%) |
Mar 17, 2008 | 27.60 | 29.24 | 27.51 | 28.88 | 84,114,192 | +0.22(+0.76%) |
Mar 14, 2008 | 30.10 | 30.21 | 28.27 | 28.66 | 71,705,496 | -1.16(-3.90%) |
Mar 13, 2008 | 29.20 | 30.16 | 28.47 | 29.83 | 66,688,252 | +0.09(+0.30%) |
Mar 12, 2008 | 29.99 | 31.24 | 29.70 | 29.74 | 51,978,740 | -0.55(-1.83%) |
Mar 11, 2008 | 29.64 | 30.32 | 28.58 | 30.30 | 84,776,352 | +1.94(+6.83%) |
Mar 10, 2008 | 29.82 | 29.88 | 28.23 | 28.36 | 62,702,984 | -1.15(-3.89%) |
Mar 07, 2008 | 28.95 | 30.17 | 28.83 | 29.51 | 54,614,680 | +0.18(+0.60%) |
Mar 06, 2008 | 29.68 | 29.90 | 29.14 | 29.33 | 64,696,240 | -0.83(-2.74%) |
Mar 05, 2008 | 31.04 | 31.11 | 29.89 | 30.16 | 64,538,784 | -0.99(-3.17%) |
Mar 04, 2008 | 31.13 | 31.40 | 30.34 | 31.15 | 58,001,272 | -0.32(-1.02%) |
Mar 03, 2008 | 31.92 | 32.09 | 30.98 | 31.47 | 46,393,484 | -0.45(-1.41%) |
Feb 29, 2008 | 32.95 | 32.99 | 31.76 | 31.92 | 49,443,852 | -1.35(-4.06%) |
Feb 28, 2008 | 34.21 | 34.33 | 33.21 | 33.27 | 43,514,684 | -1.17(-3.40%) |
Feb 27, 2008 | 34.01 | 34.74 | 33.89 | 34.44 | 36,992,668 | +0.13(+0.37%) |
Feb 26, 2008 | 34.30 | 34.71 | 34.00 | 34.31 | 38,024,316 | -0.18(-0.51%) |
Feb 25, 2008 | 33.95 | 34.56 | 33.51 | 34.49 | 37,317,624 | +0.27(+0.80%) |
Feb 22, 2008 | 33.97 | 34.25 | 32.95 | 34.21 | 42,028,872 | +0.31(+0.92%) |
Feb 21, 2008 | 34.56 | 34.94 | 33.73 | 33.90 | 45,020,712 | -0.61(-1.77%) |
Feb 20, 2008 | 33.89 | 34.70 | 33.64 | 34.51 | 47,874,580 | +0.24(+0.70%) |
Feb 19, 2008 | 34.68 | 34.78 | 34.01 | 34.27 | 40,931,008 | -0.02(-0.07%) |
Feb 18, 2008 | 33.73 | 34.30 | 33.48 | 34.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.73 | 34.30 | 33.48 | 34.30 | 63,848,640 | +0.37(+1.09%) |
Feb 14, 2008 | 34.86 | 35.02 | 33.84 | 33.93 | 46,491,388 | -0.88(-2.52%) |
Feb 13, 2008 | 34.58 | 34.93 | 34.14 | 34.80 | 41,579,672 | +0.41(+1.19%) |
Feb 12, 2008 | 34.06 | 34.80 | 33.87 | 34.39 | 49,801,432 | +0.55(+1.61%) |
Feb 11, 2008 | 34.37 | 34.37 | 33.47 | 33.85 | 45,214,620 | -0.02(-0.05%) |
Feb 08, 2008 | 34.71 | 34.81 | 33.37 | 33.86 | 55,646,308 | -0.97(-2.79%) |
Feb 07, 2008 | 33.87 | 35.19 | 33.64 | 34.83 | 59,536,736 | +0.84(+2.46%) |
Feb 06, 2008 | 34.30 | 34.80 | 33.91 | 34.00 | 46,901,888 | -0.03(-0.09%) |
Feb 05, 2008 | 34.55 | 34.85 | 33.97 | 34.03 | 69,399,568 | -1.33(-3.77%) |
Feb 04, 2008 | 35.94 | 36.01 | 35.26 | 35.36 | 45,198,748 | -0.80(-2.22%) |
Feb 01, 2008 | 35.44 | 36.21 | 35.40 | 36.17 | 74,968,184 | +0.71(+1.99%) |
Jan 31, 2008 | 33.56 | 35.74 | 33.23 | 35.46 | 100,071,056 | +1.56(+4.60%) |
Jan 30, 2008 | 33.60 | 35.09 | 33.11 | 33.90 | 89,101,928 | +0.22(+0.64%) |
Jan 29, 2008 | 33.46 | 33.83 | 32.93 | 33.68 | 67,499,408 | +0.59(+1.80%) |
Jan 28, 2008 | 31.67 | 33.09 | 31.45 | 33.09 | 58,832,208 | +1.38(+4.36%) |
Jan 25, 2008 | 32.22 | 32.57 | 31.47 | 31.71 | 96,700,192 | -0.34(-1.05%) |
Jan 24, 2008 | 32.53 | 32.76 | 31.20 | 32.05 | 136,723,856 | -0.54(-1.65%) |
Jan 23, 2008 | 29.58 | 32.93 | 29.40 | 32.58 | 116,451,304 | +2.55(+8.51%) |
Jan 22, 2008 | 26.60 | 31.31 | 26.60 | 30.03 | 106,968,968 | +1.14(+3.95%) |
Jan 21, 2008 | 29.92 | 30.10 | 28.22 | 28.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.92 | 30.10 | 28.22 | 28.89 | 75,653,728 | -0.75(-2.55%) |
Jan 17, 2008 | 31.46 | 31.46 | 29.54 | 29.64 | 58,179,236 | -1.43(-4.60%) |
Jan 16, 2008 | 30.26 | 31.65 | 30.26 | 31.07 | 57,845,604 | +0.65(+2.14%) |
Jan 15, 2008 | 31.16 | 31.16 | 30.37 | 30.42 | 52,993,820 | -1.08(-3.42%) |
Jan 14, 2008 | 31.13 | 31.56 | 30.85 | 31.50 | 46,146,724 | +0.58(+1.87%) |
Jan 11, 2008 | 31.65 | 31.95 | 29.84 | 30.92 | 98,506,752 | -0.64(-2.04%) |
Jan 10, 2008 | 30.84 | 31.97 | 30.44 | 31.56 | 75,370,480 | +0.45(+1.45%) |
Jan 09, 2008 | 30.83 | 31.15 | 30.05 | 31.11 | 55,128,468 | +0.27(+0.86%) |
Jan 08, 2008 | 32.27 | 32.30 | 30.75 | 30.85 | 52,473,540 | -1.20(-3.73%) |
Jan 07, 2008 | 32.17 | 32.32 | 31.53 | 32.05 | 39,698,812 | +0.04(+0.13%) |
Jan 04, 2008 | 32.13 | 32.36 | 31.93 | 32.01 | 43,481,408 | -0.36(-1.12%) |
Jan 03, 2008 | 32.63 | 32.78 | 32.33 | 32.37 | 27,789,142 | -0.21(-0.64%) |
Jan 02, 2008 | 33.36 | 33.37 | 32.41 | 32.58 | 38,305,684 | -0.56(-1.70%) |
Jan 01, 2008 | 32.86 | 33.41 | 32.62 | 33.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.86 | 33.41 | 32.62 | 33.14 | 30,707,686 | +0.13(+0.39%) |
Dec 28, 2007 | 33.49 | 33.64 | 32.80 | 33.01 | 29,244,314 | -0.29(-0.87%) |
Dec 27, 2007 | 33.73 | 33.76 | 33.19 | 33.30 | 24,011,286 | -0.67(-1.99%) |
Dec 26, 2007 | 33.80 | 33.99 | 33.53 | 33.97 | 19,232,022 | +0.02(+0.05%) |
Dec 24, 2007 | 33.52 | 34.27 | 33.52 | 33.96 | 15,840,094 | +0.29(+0.86%) |
Dec 21, 2007 | 33.58 | 33.79 | 32.99 | 33.67 | 53,288,684 | +0.41(+1.23%) |
Dec 20, 2007 | 33.61 | 33.73 | 32.79 | 33.26 | 35,860,104 | -0.14(-0.43%) |
Dec 19, 2007 | 33.48 | 34.21 | 33.32 | 33.40 | 33,362,788 | +0.07(+0.22%) |
Dec 18, 2007 | 33.85 | 33.89 | 32.75 | 33.33 | 43,154,528 | -0.16(-0.48%) |
Dec 17, 2007 | 33.74 | 33.89 | 33.14 | 33.49 | 49,065,416 | -0.37(-1.09%) |
Dec 14, 2007 | 34.07 | 34.74 | 33.82 | 33.86 | 41,121,096 | -0.71(-2.07%) |
Dec 13, 2007 | 34.43 | 34.65 | 33.74 | 34.58 | 46,762,144 | -0.31(-0.87%) |
Dec 12, 2007 | 36.09 | 36.66 | 34.14 | 34.88 | 77,971,624 | -0.98(-2.73%) |
Dec 11, 2007 | 37.36 | 37.75 | 35.74 | 35.86 | 42,331,528 | -1.60(-4.27%) |
Dec 10, 2007 | 36.54 | 37.57 | 36.47 | 37.46 | 38,030,652 | +1.02(+2.80%) |
Dec 07, 2007 | 36.95 | 37.27 | 36.41 | 36.44 | 29,790,656 | -0.47(-1.28%) |
Dec 06, 2007 | 36.29 | 36.93 | 36.08 | 36.91 | 27,106,884 | +0.59(+1.61%) |
Dec 05, 2007 | 35.75 | 36.37 | 35.62 | 36.33 | 36,415,820 | +0.42(+1.16%) |
Dec 04, 2007 | 36.14 | 36.16 | 35.72 | 35.91 | 30,199,302 | -0.61(-1.67%) |
Dec 03, 2007 | 37.15 | 37.24 | 36.39 | 36.52 | 31,242,832 | -0.53(-1.43%) |
Nov 30, 2007 | 37.06 | 37.51 | 36.62 | 37.05 | 56,448,720 | +1.20(+3.36%) |
Nov 29, 2007 | 35.98 | 36.05 | 35.36 | 35.85 | 28,147,452 | -0.18(-0.49%) |
Nov 28, 2007 | 35.10 | 36.14 | 34.54 | 36.02 | 45,581,324 | +1.53(+4.45%) |
Nov 27, 2007 | 34.10 | 34.79 | 33.74 | 34.49 | 44,449,984 | +0.85(+2.53%) |
Nov 26, 2007 | 34.73 | 34.74 | 33.59 | 33.64 | 39,064,540 | -1.02(-2.94%) |
Nov 23, 2007 | 34.19 | 34.81 | 34.06 | 34.66 | 18,012,040 | +0.81(+2.40%) |
Nov 21, 2007 | 34.05 | 34.80 | 33.67 | 33.85 | 36,658,092 | -0.51(-1.47%) |
Nov 20, 2007 | 34.38 | 35.05 | 33.52 | 34.35 | 54,176,860 | -0.04(-0.12%) |
Nov 19, 2007 | 35.40 | 35.40 | 34.36 | 34.39 | 40,455,680 | -1.24(-3.49%) |
Nov 16, 2007 | 35.57 | 35.74 | 34.92 | 35.64 | 41,554,348 | +0.23(+0.66%) |
Nov 15, 2007 | 36.66 | 36.78 | 35.18 | 35.40 | 39,859,008 | -1.33(-3.61%) |
Nov 14, 2007 | 37.62 | 37.74 | 36.40 | 36.73 | 42,313,224 | -0.43(-1.17%) |
Nov 13, 2007 | 35.74 | 37.25 | 35.48 | 37.16 | 50,901,856 | +1.84(+5.21%) |
Nov 12, 2007 | 34.98 | 36.45 | 34.98 | 35.32 | 40,712,144 | +0.00(+0.00%) |
Nov 09, 2007 | 34.82 | 36.21 | 34.21 | 35.32 | 56,266,968 | +0.39(+1.10%) |
Nov 08, 2007 | 34.82 | 35.67 | 33.75 | 34.94 | 59,884,832 | +0.15(+0.44%) |
Nov 07, 2007 | 36.14 | 36.22 | 34.74 | 34.78 | 54,305,356 | -1.81(-4.94%) |
Nov 06, 2007 | 35.73 | 36.67 | 35.73 | 36.59 | 38,739,456 | +0.89(+2.50%) |
Nov 05, 2007 | 35.26 | 36.22 | 34.75 | 35.70 | 46,991,052 | -0.53(-1.46%) |
Nov 02, 2007 | 36.96 | 37.05 | 35.52 | 36.23 | 64,204,560 | -0.48(-1.31%) |
Nov 01, 2007 | 37.55 | 37.75 | 36.53 | 36.71 | 59,768,868 | -2.06(-5.32%) |
Oct 31, 2007 | 38.79 | 39.02 | 38.01 | 38.78 | 36,241,628 | +0.23(+0.60%) |
Oct 30, 2007 | 38.50 | 38.70 | 38.13 | 38.54 | 25,224,784 | +0.01(+0.02%) |
Oct 29, 2007 | 38.81 | 38.91 | 38.29 | 38.54 | 21,856,180 | -0.04(-0.10%) |
Oct 26, 2007 | 38.51 | 38.91 | 37.60 | 38.58 | 33,112,562 | +0.83(+2.19%) |
Oct 25, 2007 | 37.99 | 38.42 | 37.31 | 37.75 | 42,871,464 | -0.39(-1.01%) |
Oct 24, 2007 | 38.27 | 38.37 | 37.31 | 38.13 | 34,887,980 | -0.24(-0.63%) |
Oct 23, 2007 | 38.79 | 38.79 | 37.94 | 38.38 | 24,924,060 | +0.00(+0.00%) |
Oct 22, 2007 | 38.11 | 38.67 | 37.75 | 38.38 | 31,783,992 | +0.17(+0.44%) |
Oct 19, 2007 | 39.06 | 39.19 | 38.18 | 38.21 | 44,391,640 | -1.03(-2.62%) |
Oct 18, 2007 | 38.91 | 39.34 | 38.36 | 39.23 | 61,041,716 | -0.95(-2.36%) |
Oct 17, 2007 | 40.74 | 40.78 | 39.73 | 40.18 | 35,289,036 | -0.14(-0.34%) |
Oct 16, 2007 | 40.96 | 41.08 | 40.13 | 40.32 | 34,937,084 | -0.98(-2.37%) |
Oct 15, 2007 | 41.76 | 41.82 | 40.95 | 41.30 | 25,927,948 | -0.52(-1.25%) |
Oct 12, 2007 | 42.15 | 42.22 | 41.76 | 41.82 | 18,229,896 | -0.28(-0.67%) |
Oct 11, 2007 | 42.17 | 42.54 | 41.86 | 42.10 | 23,056,106 | +0.10(+0.23%) |
Oct 10, 2007 | 41.93 | 42.15 | 41.75 | 42.01 | 19,129,496 | -0.22(-0.51%) |
Oct 09, 2007 | 42.28 | 42.29 | 41.82 | 42.22 | 18,382,590 | +0.11(+0.27%) |
Oct 08, 2007 | 42.29 | 42.29 | 41.97 | 42.11 | 13,487,190 | -0.22(-0.53%) |
Oct 05, 2007 | 42.21 | 42.52 | 42.17 | 42.33 | 20,654,110 | +0.25(+0.59%) |
Oct 04, 2007 | 41.80 | 42.16 | 41.76 | 42.09 | 20,628,462 | +0.38(+0.91%) |
Oct 03, 2007 | 41.32 | 41.79 | 41.27 | 41.71 | 20,464,186 | +0.17(+0.41%) |
Oct 02, 2007 | 40.96 | 41.66 | 40.92 | 41.54 | 33,078,252 | +0.87(+2.13%) |