Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.36 | 28.61 | 26.60 | 27.60 | 5,115,573 | -0.47(-1.66%) |
Sep 29, 2008 | 28.99 | 29.07 | 26.89 | 28.06 | 7,152,294 | -1.56(-5.27%) |
Sep 26, 2008 | 28.85 | 29.77 | 28.70 | 29.62 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.26 | 29.74 | 28.75 | 29.27 | 4,336,793 | +0.28(+0.97%) |
Sep 24, 2008 | 29.58 | 29.89 | 28.92 | 28.99 | 3,134,676 | -0.51(-1.73%) |
Sep 23, 2008 | 30.38 | 30.77 | 29.30 | 29.50 | 2,841,291 | -0.84(-2.76%) |
Sep 22, 2008 | 31.43 | 31.55 | 30.18 | 30.33 | 3,234,454 | -1.33(-4.21%) |
Sep 19, 2008 | 32.97 | 35.55 | 31.37 | 31.66 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.34 | 31.49 | 28.82 | 31.26 | 8,910,816 | +1.92(+6.56%) |
Sep 17, 2008 | 29.41 | 29.71 | 28.65 | 29.33 | 5,878,539 | -0.52(-1.73%) |
Sep 16, 2008 | 29.08 | 30.01 | 28.83 | 29.85 | 5,506,780 | -0.04(-0.12%) |
Sep 15, 2008 | 28.85 | 30.15 | 28.73 | 29.89 | 5,490,385 | -0.07(-0.22%) |
Sep 12, 2008 | 30.27 | 30.50 | 29.53 | 29.96 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.14 | 30.59 | 29.23 | 30.59 | 4,627,021 | -0.07(-0.24%) |
Sep 10, 2008 | 30.34 | 31.15 | 30.01 | 30.67 | 4,319,171 | +0.44(+1.47%) |
Sep 09, 2008 | 30.01 | 31.13 | 29.92 | 30.22 | 5,168,960 | +0.19(+0.64%) |
Sep 08, 2008 | 29.87 | 30.68 | 29.23 | 30.03 | 3,496,307 | +1.03(+3.55%) |
Sep 05, 2008 | 28.85 | 29.12 | 27.91 | 29.00 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.25 | 30.93 | 29.48 | 29.64 | 3,682,293 | -0.92(-3.00%) |
Sep 03, 2008 | 30.07 | 30.94 | 30.06 | 30.56 | 3,154,529 | +0.36(+1.18%) |
Sep 02, 2008 | 29.96 | 31.65 | 29.87 | 30.21 | 4,497,634 | +0.78(+2.64%) |
Aug 29, 2008 | 29.53 | 29.82 | 29.32 | 29.43 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.85 | 29.84 | 28.45 | 29.78 | 2,806,212 | +1.05(+3.66%) |
Aug 27, 2008 | 28.69 | 29.00 | 28.32 | 28.73 | 1,252,522 | +0.04(+0.13%) |
Aug 26, 2008 | 28.27 | 28.74 | 27.94 | 28.69 | 2,027,591 | +0.19(+0.67%) |
Aug 25, 2008 | 29.15 | 29.56 | 28.22 | 28.50 | 2,179,637 | -0.93(-3.17%) |
Aug 22, 2008 | 28.65 | 29.46 | 28.63 | 29.43 | 0 | +0.95(+3.32%) |
Aug 21, 2008 | 28.93 | 28.93 | 28.06 | 28.48 | 4,129,936 | -0.60(-2.06%) |
Aug 20, 2008 | 29.63 | 29.78 | 28.15 | 29.08 | 6,335,482 | -0.64(-2.14%) |
Aug 19, 2008 | 30.98 | 31.00 | 29.58 | 29.72 | 4,810,672 | -1.68(-5.35%) |
Aug 18, 2008 | 31.56 | 31.80 | 30.94 | 31.40 | 4,633,209 | -0.09(-0.28%) |
Aug 15, 2008 | 30.50 | 31.49 | 30.16 | 31.49 | 0 | +0.90(+2.93%) |
Aug 14, 2008 | 29.92 | 31.22 | 29.47 | 30.59 | 3,614,629 | +0.32(+1.05%) |
Aug 13, 2008 | 30.48 | 30.58 | 29.47 | 30.27 | 3,377,916 | -0.36(-1.18%) |
Aug 12, 2008 | 31.44 | 31.61 | 30.57 | 30.64 | 3,617,359 | -0.84(-2.68%) |
Aug 11, 2008 | 30.95 | 32.45 | 30.50 | 31.48 | 6,843,959 | +0.59(+1.92%) |
Aug 08, 2008 | 29.74 | 31.07 | 29.38 | 30.89 | 6,776,783 | +1.27(+4.30%) |
Aug 07, 2008 | 29.69 | 30.32 | 28.90 | 29.62 | 4,168,732 | -0.46(-1.53%) |
Aug 06, 2008 | 29.29 | 30.27 | 28.89 | 30.07 | 3,919,882 | +0.54(+1.83%) |
Aug 05, 2008 | 28.24 | 29.67 | 28.18 | 29.53 | 4,738,775 | +1.55(+5.55%) |
Aug 04, 2008 | 27.89 | 28.26 | 27.55 | 27.98 | 2,605,122 | -0.03(-0.11%) |
Aug 01, 2008 | 27.87 | 28.63 | 27.37 | 28.01 | 3,351,959 | +0.01(+0.05%) |
Jul 31, 2008 | 28.11 | 28.74 | 27.26 | 27.99 | 3,559,095 | -0.29(-1.02%) |
Jul 30, 2008 | 28.28 | 28.96 | 27.68 | 28.28 | 3,593,102 | +0.26(+0.92%) |
Jul 29, 2008 | 28.02 | 28.03 | 27.00 | 28.02 | 3,835,670 | +0.93(+3.44%) |
Jul 28, 2008 | 27.43 | 27.58 | 27.02 | 27.09 | 2,942,858 | -0.38(-1.40%) |
Jul 25, 2008 | 27.48 | 27.99 | 27.30 | 27.48 | 2,558,196 | +0.11(+0.41%) |
Jul 24, 2008 | 28.92 | 29.19 | 27.08 | 27.37 | 3,997,855 | -1.72(-5.90%) |
Jul 23, 2008 | 27.99 | 29.20 | 27.67 | 29.08 | 5,329,577 | +0.95(+3.37%) |
Jul 22, 2008 | 27.55 | 28.14 | 27.34 | 28.14 | 5,870,779 | +0.58(+2.09%) |
Jul 21, 2008 | 27.68 | 28.34 | 26.72 | 27.56 | 4,834,756 | -0.15(-0.53%) |
Jul 18, 2008 | 28.72 | 28.73 | 27.32 | 27.71 | 5,993,997 | -0.95(-3.30%) |
Jul 17, 2008 | 28.85 | 29.26 | 27.37 | 28.65 | 11,427,547 | +1.89(+7.05%) |
Jul 16, 2008 | 25.01 | 26.83 | 24.93 | 26.77 | 5,822,410 | +1.75(+7.01%) |
Jul 15, 2008 | 24.29 | 25.50 | 23.81 | 25.01 | 4,847,559 | +0.55(+2.24%) |
Jul 14, 2008 | 24.90 | 25.15 | 24.24 | 24.47 | 4,097,596 | -0.19(-0.78%) |
Jul 11, 2008 | 24.73 | 24.89 | 23.92 | 24.66 | 4,912,930 | -0.27(-1.10%) |
Jul 10, 2008 | 25.78 | 25.82 | 24.70 | 24.93 | 4,605,790 | -0.79(-3.08%) |
Jul 09, 2008 | 27.06 | 27.06 | 25.72 | 25.72 | 2,938,395 | -1.35(-4.97%) |
Jul 08, 2008 | 26.26 | 27.08 | 26.02 | 27.07 | 4,470,709 | +0.60(+2.26%) |
Jul 07, 2008 | 26.31 | 26.80 | 25.95 | 26.47 | 3,155,628 | +0.18(+0.68%) |
Jul 04, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.00(+0.00%) |
Jul 03, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.05(+0.20%) |
Jul 02, 2008 | 27.24 | 27.41 | 26.19 | 26.24 | 4,091,485 | -1.00(-3.67%) |
Jul 01, 2008 | 26.49 | 27.46 | 26.20 | 27.24 | 5,084,993 | +0.41(+1.54%) |
Jun 30, 2008 | 27.00 | 27.26 | 26.43 | 26.83 | 3,078,486 | -0.27(-1.01%) |
Jun 27, 2008 | 26.91 | 27.20 | 26.63 | 27.10 | 3,200,443 | +0.27(+1.02%) |
Jun 26, 2008 | 27.23 | 27.34 | 26.60 | 26.83 | 5,297,821 | -0.69(-2.50%) |
Jun 25, 2008 | 27.65 | 28.48 | 27.43 | 27.51 | 2,778,943 | -0.08(-0.29%) |
Jun 24, 2008 | 27.37 | 28.22 | 27.31 | 27.60 | 3,148,319 | +0.08(+0.30%) |
Jun 23, 2008 | 27.59 | 27.83 | 27.39 | 27.51 | 2,967,920 | -0.04(-0.13%) |
Jun 20, 2008 | 28.08 | 28.48 | 27.20 | 27.55 | 4,585,473 | -0.81(-2.87%) |
Jun 19, 2008 | 27.65 | 28.47 | 27.53 | 28.36 | 2,334,177 | +0.75(+2.73%) |
Jun 18, 2008 | 28.67 | 28.79 | 27.39 | 27.61 | 4,790,905 | -1.19(-4.14%) |
Jun 17, 2008 | 29.09 | 29.38 | 28.72 | 28.80 | 1,830,532 | -0.18(-0.64%) |
Jun 16, 2008 | 28.67 | 29.13 | 28.26 | 28.99 | 2,400,739 | +0.18(+0.64%) |
Jun 13, 2008 | 28.33 | 28.83 | 28.01 | 28.80 | 2,173,913 | +0.62(+2.21%) |
Jun 12, 2008 | 28.19 | 29.03 | 27.93 | 28.18 | 2,547,865 | +0.30(+1.09%) |
Jun 11, 2008 | 28.85 | 28.88 | 27.88 | 27.88 | 2,698,200 | -0.98(-3.38%) |
Jun 10, 2008 | 28.67 | 29.32 | 28.48 | 28.85 | 2,875,122 | +0.01(+0.03%) |
Jun 09, 2008 | 29.35 | 29.59 | 28.73 | 28.85 | 3,438,218 | -0.59(-2.01%) |
Jun 06, 2008 | 30.01 | 30.05 | 29.33 | 29.44 | 4,127,947 | -0.89(-2.93%) |
Jun 05, 2008 | 30.10 | 30.47 | 29.87 | 30.33 | 2,189,018 | +0.40(+1.33%) |
Jun 04, 2008 | 29.44 | 30.42 | 29.44 | 29.93 | 2,584,344 | +0.34(+1.15%) |
Jun 03, 2008 | 29.70 | 30.13 | 29.22 | 29.59 | 3,151,204 | -0.38(-1.28%) |
Jun 02, 2008 | 30.61 | 30.75 | 29.51 | 29.97 | 3,156,074 | -0.78(-2.55%) |
May 30, 2008 | 30.04 | 30.89 | 29.87 | 30.75 | 3,889,234 | +0.78(+2.59%) |
May 29, 2008 | 29.27 | 30.08 | 29.27 | 29.98 | 2,050,827 | +0.67(+2.30%) |
May 28, 2008 | 28.85 | 29.44 | 28.85 | 29.30 | 3,442,163 | +0.49(+1.69%) |
May 27, 2008 | 28.10 | 28.87 | 27.71 | 28.82 | 3,583,304 | +0.75(+2.66%) |
May 26, 2008 | 28.81 | 28.81 | 27.74 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.81 | 28.81 | 27.74 | 28.07 | 2,833,073 | -0.82(-2.84%) |
May 22, 2008 | 28.68 | 29.36 | 28.52 | 28.89 | 1,481,815 | +0.15(+0.51%) |
May 21, 2008 | 29.81 | 29.83 | 28.53 | 28.74 | 2,314,682 | -0.87(-2.95%) |
May 20, 2008 | 29.83 | 30.06 | 29.39 | 29.62 | 2,500,387 | -0.56(-1.86%) |
May 19, 2008 | 29.51 | 30.73 | 29.51 | 30.18 | 3,307,895 | +0.62(+2.10%) |
May 16, 2008 | 29.59 | 29.80 | 29.39 | 29.56 | 2,904,849 | +0.03(+0.10%) |
May 15, 2008 | 29.07 | 29.59 | 28.76 | 29.53 | 2,322,752 | +0.42(+1.45%) |
May 14, 2008 | 28.81 | 29.55 | 28.81 | 29.10 | 2,205,519 | +0.24(+0.85%) |
May 13, 2008 | 28.86 | 29.19 | 28.71 | 28.86 | 1,760,564 | -0.01(-0.05%) |
May 12, 2008 | 28.28 | 28.95 | 28.15 | 28.88 | 1,394,598 | +0.73(+2.58%) |
May 09, 2008 | 28.11 | 28.42 | 27.97 | 28.15 | 1,578,359 | -0.10(-0.37%) |
May 08, 2008 | 28.21 | 28.47 | 27.97 | 28.25 | 1,786,858 | +0.10(+0.34%) |
May 07, 2008 | 28.89 | 29.40 | 28.11 | 28.16 | 2,311,185 | -0.86(-2.96%) |
May 06, 2008 | 28.25 | 29.20 | 28.25 | 29.02 | 2,219,542 | +0.39(+1.37%) |
May 05, 2008 | 28.93 | 28.93 | 28.28 | 28.62 | 1,908,407 | -0.26(-0.90%) |
May 02, 2008 | 29.47 | 29.47 | 28.62 | 28.88 | 1,881,314 | -0.36(-1.24%) |
May 01, 2008 | 28.51 | 29.57 | 28.30 | 29.25 | 2,960,056 | +0.95(+3.35%) |
Apr 30, 2008 | 29.36 | 29.39 | 28.29 | 28.30 | 3,525,110 | -0.88(-3.02%) |
Apr 29, 2008 | 29.27 | 29.58 | 29.07 | 29.18 | 2,250,014 | -0.08(-0.28%) |
Apr 28, 2008 | 29.25 | 29.46 | 28.73 | 29.26 | 2,359,979 | +0.15(+0.51%) |
Apr 25, 2008 | 28.57 | 29.22 | 28.51 | 29.11 | 3,155,949 | +0.63(+2.21%) |
Apr 24, 2008 | 27.69 | 28.71 | 27.62 | 28.48 | 3,420,530 | +0.80(+2.89%) |
Apr 23, 2008 | 27.37 | 27.80 | 27.34 | 27.68 | 2,244,108 | +0.09(+0.32%) |
Apr 22, 2008 | 27.58 | 27.94 | 27.23 | 27.60 | 3,680,940 | -0.15(-0.53%) |
Apr 21, 2008 | 27.53 | 27.99 | 27.52 | 27.74 | 3,945,350 | -0.19(-0.69%) |
Apr 18, 2008 | 26.79 | 28.02 | 26.63 | 27.94 | 7,602,517 | +1.24(+4.63%) |
Apr 17, 2008 | 25.30 | 26.93 | 25.23 | 26.70 | 11,220,937 | -0.52(-1.90%) |
Apr 16, 2008 | 26.53 | 27.24 | 26.48 | 27.22 | 3,747,377 | +0.67(+2.54%) |
Apr 15, 2008 | 26.43 | 26.76 | 25.83 | 26.54 | 4,350,818 | +0.33(+1.27%) |
Apr 14, 2008 | 26.98 | 26.98 | 26.14 | 26.21 | 4,879,600 | -1.21(-4.40%) |
Apr 11, 2008 | 27.36 | 27.97 | 27.29 | 27.42 | 3,470,065 | -0.64(-2.27%) |
Apr 10, 2008 | 27.82 | 28.65 | 27.80 | 28.05 | 1,654,274 | +0.18(+0.64%) |
Apr 09, 2008 | 28.87 | 28.87 | 27.85 | 27.88 | 2,281,290 | -1.23(-4.22%) |
Apr 08, 2008 | 29.02 | 29.39 | 28.77 | 29.10 | 1,677,318 | -0.06(-0.20%) |
Apr 07, 2008 | 29.18 | 29.47 | 28.90 | 29.16 | 1,597,765 | +0.15(+0.51%) |
Apr 04, 2008 | 29.16 | 29.37 | 28.66 | 29.02 | 1,633,540 | -0.13(-0.43%) |
Apr 03, 2008 | 28.92 | 29.30 | 28.71 | 29.14 | 1,888,358 | +0.01(+0.05%) |
Apr 02, 2008 | 29.19 | 29.69 | 28.85 | 29.13 | 2,307,764 | +0.19(+0.66%) |
Apr 01, 2008 | 27.94 | 29.01 | 27.94 | 28.93 | 2,513,842 | +1.19(+4.29%) |
Mar 31, 2008 | 28.22 | 28.22 | 27.49 | 27.74 | 2,722,599 | -0.32(-1.13%) |
Mar 28, 2008 | 28.67 | 29.00 | 28.00 | 28.06 | 2,082,159 | -0.69(-2.39%) |
Mar 27, 2008 | 28.96 | 29.35 | 28.58 | 28.75 | 2,542,837 | -0.08(-0.28%) |
Mar 26, 2008 | 29.22 | 29.22 | 28.54 | 28.83 | 2,058,129 | -0.53(-1.81%) |
Mar 25, 2008 | 30.39 | 30.39 | 29.14 | 29.36 | 3,028,515 | -0.71(-2.36%) |
Mar 24, 2008 | 28.01 | 30.64 | 28.01 | 30.07 | 5,834,264 | +1.79(+6.33%) |
Mar 21, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +1.83(+6.91%) |
Mar 19, 2008 | 27.04 | 27.74 | 26.43 | 26.46 | 3,205,955 | -0.79(-2.91%) |
Mar 18, 2008 | 26.26 | 27.32 | 26.26 | 27.25 | 4,143,034 | +1.43(+5.53%) |
Mar 17, 2008 | 25.62 | 26.18 | 25.28 | 25.82 | 3,523,552 | -0.38(-1.44%) |
Mar 14, 2008 | 27.38 | 27.76 | 25.95 | 26.20 | 4,586,362 | -1.03(-3.78%) |
Mar 13, 2008 | 26.43 | 27.34 | 25.87 | 27.23 | 3,524,457 | +0.38(+1.41%) |
Mar 12, 2008 | 27.14 | 27.71 | 26.78 | 26.85 | 2,012,939 | -0.28(-1.04%) |
Mar 11, 2008 | 26.19 | 27.17 | 25.97 | 27.13 | 3,390,294 | +1.47(+5.74%) |
Mar 10, 2008 | 26.01 | 26.01 | 25.58 | 25.66 | 3,245,061 | -0.27(-1.06%) |
Mar 07, 2008 | 26.29 | 26.63 | 25.77 | 25.93 | 3,986,828 | -0.56(-2.12%) |
Mar 06, 2008 | 26.75 | 26.81 | 26.40 | 26.49 | 3,358,726 | -0.37(-1.37%) |
Mar 05, 2008 | 27.06 | 27.77 | 26.46 | 26.86 | 2,973,489 | -0.21(-0.77%) |
Mar 04, 2008 | 27.11 | 27.29 | 26.44 | 27.07 | 3,101,701 | -0.36(-1.29%) |
Mar 03, 2008 | 27.51 | 27.71 | 26.90 | 27.43 | 2,454,858 | -0.07(-0.24%) |
Feb 29, 2008 | 28.85 | 28.85 | 27.38 | 27.49 | 3,745,548 | -1.62(-5.57%) |
Feb 28, 2008 | 29.16 | 29.44 | 28.93 | 29.11 | 2,570,449 | -0.41(-1.38%) |
Feb 27, 2008 | 29.05 | 29.66 | 29.02 | 29.52 | 3,501,229 | +0.24(+0.83%) |
Feb 26, 2008 | 28.74 | 29.67 | 28.74 | 29.27 | 2,545,260 | +0.19(+0.66%) |
Feb 25, 2008 | 28.37 | 29.21 | 28.16 | 29.08 | 2,971,933 | +0.66(+2.32%) |
Feb 22, 2008 | 27.57 | 28.46 | 27.30 | 28.42 | 3,376,198 | +0.66(+2.37%) |
Feb 21, 2008 | 28.33 | 28.64 | 27.71 | 27.77 | 4,840,444 | -0.41(-1.47%) |
Feb 20, 2008 | 27.75 | 28.22 | 27.60 | 28.18 | 3,402,292 | +0.03(+0.11%) |
Feb 19, 2008 | 28.14 | 28.64 | 27.45 | 28.15 | 4,556,940 | +0.27(+0.98%) |
Feb 18, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 3,022,546 | -0.06(-0.21%) |
Feb 14, 2008 | 28.84 | 29.03 | 27.85 | 27.94 | 2,164,243 | -0.95(-3.28%) |
Feb 13, 2008 | 28.79 | 29.59 | 28.56 | 28.88 | 2,140,182 | +0.06(+0.21%) |
Feb 12, 2008 | 27.76 | 29.09 | 27.76 | 28.82 | 3,887,288 | +1.20(+4.34%) |
Feb 11, 2008 | 27.52 | 27.82 | 26.94 | 27.62 | 2,946,535 | +0.28(+1.03%) |
Feb 08, 2008 | 28.04 | 28.06 | 27.20 | 27.34 | 3,051,745 | -0.79(-2.81%) |
Feb 07, 2008 | 27.75 | 28.37 | 27.43 | 28.14 | 3,645,165 | +0.28(+1.01%) |
Feb 06, 2008 | 28.34 | 28.62 | 27.71 | 27.85 | 3,695,258 | -0.24(-0.87%) |
Feb 05, 2008 | 29.19 | 29.36 | 28.10 | 28.10 | 3,639,950 | -1.55(-5.24%) |
Feb 04, 2008 | 29.99 | 30.33 | 29.57 | 29.65 | 2,526,056 | -0.64(-2.12%) |
Feb 01, 2008 | 30.09 | 30.37 | 29.64 | 30.30 | 2,705,818 | +0.23(+0.76%) |
Jan 31, 2008 | 28.15 | 30.43 | 27.94 | 30.07 | 5,056,743 | +1.58(+5.53%) |
Jan 30, 2008 | 29.29 | 29.59 | 28.46 | 28.49 | 3,903,659 | -0.87(-2.95%) |
Jan 29, 2008 | 29.18 | 29.51 | 28.76 | 29.36 | 2,930,800 | +0.32(+1.10%) |
Jan 28, 2008 | 28.07 | 29.07 | 27.23 | 29.04 | 5,517,943 | +0.95(+3.40%) |
Jan 25, 2008 | 30.85 | 31.41 | 27.93 | 28.08 | 12,614,683 | -1.60(-5.38%) |
Jan 24, 2008 | 30.55 | 30.55 | 28.90 | 29.68 | 5,765,318 | -0.66(-2.17%) |
Jan 23, 2008 | 26.63 | 30.61 | 26.45 | 30.34 | 8,337,857 | +3.08(+11.29%) |
Jan 22, 2008 | 26.00 | 27.82 | 25.69 | 27.26 | 5,194,941 | -0.11(-0.41%) |
Jan 21, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 4,073,055 | +0.04(+0.14%) |
Jan 17, 2008 | 27.80 | 28.56 | 27.28 | 27.34 | 9,049,770 | -1.98(-6.76%) |
Jan 16, 2008 | 27.94 | 29.92 | 27.94 | 29.32 | 5,254,143 | +0.67(+2.35%) |
Jan 15, 2008 | 29.03 | 29.70 | 28.65 | 28.65 | 4,443,904 | -1.31(-4.37%) |
Jan 14, 2008 | 29.46 | 30.07 | 29.46 | 29.96 | 2,068,536 | +0.48(+1.63%) |
Jan 11, 2008 | 30.56 | 30.56 | 29.32 | 29.47 | 4,919,672 | -1.31(-4.25%) |
Jan 10, 2008 | 30.55 | 31.01 | 29.95 | 30.78 | 3,178,506 | +0.34(+1.12%) |
Jan 09, 2008 | 29.74 | 30.44 | 29.47 | 30.44 | 3,547,982 | +0.70(+2.36%) |
Jan 08, 2008 | 30.72 | 31.15 | 29.70 | 29.74 | 3,930,901 | -0.76(-2.50%) |
Jan 07, 2008 | 31.37 | 31.61 | 30.29 | 30.50 | 6,435,560 | -0.85(-2.71%) |
Jan 04, 2008 | 32.92 | 33.14 | 31.21 | 31.35 | 6,399,535 | -2.05(-6.14%) |
Jan 03, 2008 | 33.83 | 33.94 | 33.28 | 33.40 | 2,240,674 | -0.34(-1.01%) |
Jan 02, 2008 | 34.47 | 34.48 | 33.68 | 33.74 | 2,527,422 | -0.81(-2.35%) |
Jan 01, 2008 | 34.74 | 35.19 | 34.55 | 34.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.74 | 35.19 | 34.55 | 34.56 | 1,980,668 | -0.33(-0.93%) |
Dec 28, 2007 | 34.78 | 35.47 | 34.78 | 34.88 | 1,195,601 | -0.02(-0.06%) |
Dec 27, 2007 | 35.11 | 35.51 | 34.70 | 34.90 | 1,946,905 | -0.60(-1.69%) |
Dec 26, 2007 | 35.18 | 35.62 | 34.51 | 35.50 | 2,391,536 | +0.53(+1.52%) |
Dec 24, 2007 | 34.80 | 35.44 | 34.59 | 34.97 | 918,700 | -0.05(-0.15%) |
Dec 21, 2007 | 34.68 | 35.08 | 34.31 | 35.02 | 3,099,476 | +0.67(+1.96%) |
Dec 20, 2007 | 34.54 | 34.59 | 33.87 | 34.35 | 1,946,602 | +0.10(+0.28%) |
Dec 19, 2007 | 34.22 | 34.49 | 33.97 | 34.25 | 2,210,565 | +0.11(+0.33%) |
Dec 18, 2007 | 33.94 | 34.25 | 33.66 | 34.14 | 2,796,584 | +0.39(+1.16%) |
Dec 17, 2007 | 33.29 | 34.99 | 33.29 | 33.75 | 4,524,892 | +0.49(+1.47%) |
Dec 14, 2007 | 33.88 | 34.17 | 33.26 | 33.26 | 2,284,557 | -0.53(-1.58%) |
Dec 13, 2007 | 33.59 | 33.99 | 33.34 | 33.80 | 2,658,358 | -0.03(-0.09%) |
Dec 12, 2007 | 34.95 | 34.99 | 33.37 | 33.82 | 4,813,511 | -0.29(-0.85%) |
Dec 11, 2007 | 35.77 | 35.80 | 34.03 | 34.11 | 4,297,874 | -1.67(-4.67%) |
Dec 10, 2007 | 36.40 | 36.67 | 35.60 | 35.79 | 2,553,451 | -0.46(-1.27%) |
Dec 07, 2007 | 36.28 | 37.02 | 36.21 | 36.24 | 2,365,884 | -0.04(-0.12%) |
Dec 06, 2007 | 35.65 | 36.43 | 35.18 | 36.29 | 2,293,055 | +0.74(+2.08%) |
Dec 05, 2007 | 35.14 | 35.93 | 35.01 | 35.55 | 2,965,361 | +0.64(+1.84%) |
Dec 04, 2007 | 34.40 | 35.25 | 34.18 | 34.90 | 2,499,999 | +0.23(+0.66%) |
Dec 03, 2007 | 35.75 | 35.75 | 34.56 | 34.68 | 2,272,316 | -0.85(-2.39%) |
Nov 30, 2007 | 35.13 | 35.62 | 34.96 | 35.53 | 2,446,406 | +0.75(+2.15%) |
Nov 29, 2007 | 35.41 | 35.42 | 34.43 | 34.78 | 2,001,754 | -0.75(-2.10%) |
Nov 28, 2007 | 34.58 | 35.53 | 34.39 | 35.53 | 2,675,921 | +1.14(+3.31%) |
Nov 27, 2007 | 34.78 | 34.91 | 33.80 | 34.39 | 2,415,437 | +0.02(+0.06%) |
Nov 26, 2007 | 35.59 | 35.59 | 34.36 | 34.36 | 2,623,159 | -0.06(-0.17%) |
Nov 23, 2007 | 34.52 | 34.91 | 33.98 | 34.42 | 1,135,714 | +0.06(+0.17%) |
Nov 21, 2007 | 33.15 | 34.78 | 32.83 | 34.36 | 3,546,729 | +1.01(+3.02%) |
Nov 20, 2007 | 34.84 | 35.13 | 33.07 | 33.36 | 4,623,856 | -1.49(-4.29%) |
Nov 19, 2007 | 35.19 | 35.42 | 34.09 | 34.85 | 4,407,272 | -0.57(-1.61%) |
Nov 16, 2007 | 36.55 | 36.55 | 35.10 | 35.42 | 2,976,957 | -0.58(-1.62%) |
Nov 15, 2007 | 35.79 | 36.27 | 35.67 | 36.01 | 2,086,696 | +0.00(+0.00%) |
Nov 14, 2007 | 37.07 | 37.07 | 35.98 | 36.01 | 3,352,196 | -0.89(-2.41%) |
Nov 13, 2007 | 35.92 | 36.93 | 35.71 | 36.89 | 2,754,901 | +1.21(+3.38%) |
Nov 12, 2007 | 35.36 | 36.25 | 35.36 | 35.69 | 2,740,011 | +0.06(+0.17%) |
Nov 09, 2007 | 35.84 | 36.14 | 35.03 | 35.63 | 3,297,099 | -0.77(-2.11%) |
Nov 08, 2007 | 35.60 | 36.57 | 35.44 | 36.40 | 3,651,074 | +0.80(+2.24%) |
Nov 07, 2007 | 35.80 | 35.88 | 35.33 | 35.60 | 2,970,749 | -0.43(-1.19%) |
Nov 06, 2007 | 35.82 | 36.06 | 35.51 | 36.03 | 2,109,826 | +0.18(+0.50%) |
Nov 05, 2007 | 36.20 | 36.46 | 35.66 | 35.85 | 2,266,606 | -0.74(-2.02%) |
Nov 02, 2007 | 36.92 | 36.92 | 35.96 | 36.59 | 2,478,162 | +0.01(+0.02%) |
Nov 01, 2007 | 37.75 | 38.03 | 36.58 | 36.58 | 2,405,847 | -1.52(-3.98%) |
Oct 31, 2007 | 37.58 | 38.29 | 37.55 | 38.10 | 3,209,689 | +0.54(+1.44%) |
Oct 30, 2007 | 37.92 | 37.92 | 37.21 | 37.56 | 1,811,102 | -0.36(-0.94%) |
Oct 29, 2007 | 37.06 | 38.10 | 36.73 | 37.92 | 3,323,905 | +1.10(+2.99%) |
Oct 26, 2007 | 37.12 | 37.21 | 36.37 | 36.81 | 2,422,159 | -0.10(-0.26%) |
Oct 25, 2007 | 36.71 | 37.08 | 36.13 | 36.91 | 3,046,812 | +0.50(+1.36%) |
Oct 24, 2007 | 35.88 | 36.47 | 35.64 | 36.41 | 2,526,942 | +0.33(+0.92%) |
Oct 23, 2007 | 36.06 | 36.47 | 35.65 | 36.08 | 1,828,006 | +0.12(+0.33%) |
Oct 22, 2007 | 35.59 | 36.25 | 35.33 | 35.96 | 2,890,828 | +0.23(+0.64%) |
Oct 19, 2007 | 36.21 | 36.73 | 35.21 | 35.73 | 4,850,218 | -0.48(-1.33%) |
Oct 18, 2007 | 36.35 | 36.65 | 35.56 | 36.21 | 2,876,501 | -0.28(-0.77%) |
Oct 17, 2007 | 36.07 | 36.55 | 35.87 | 36.50 | 3,857,952 | +0.82(+2.30%) |
Oct 16, 2007 | 36.25 | 36.25 | 35.22 | 35.67 | 3,539,498 | -0.71(-1.95%) |
Oct 15, 2007 | 37.14 | 37.29 | 36.18 | 36.38 | 2,317,583 | -0.67(-1.82%) |
Oct 12, 2007 | 37.42 | 37.54 | 36.89 | 37.06 | 1,906,100 | -0.28(-0.75%) |
Oct 11, 2007 | 37.57 | 37.76 | 36.97 | 37.34 | 2,892,450 | +0.15(+0.40%) |
Oct 10, 2007 | 37.82 | 37.82 | 36.84 | 37.19 | 2,776,341 | -0.63(-1.66%) |
Oct 09, 2007 | 36.77 | 37.88 | 36.57 | 37.82 | 3,765,092 | +1.30(+3.57%) |
Oct 08, 2007 | 36.62 | 36.90 | 36.33 | 36.52 | 1,555,508 | -0.22(-0.60%) |
Oct 05, 2007 | 36.04 | 36.99 | 35.99 | 36.74 | 2,726,735 | +1.05(+2.94%) |
Oct 04, 2007 | 36.70 | 37.28 | 35.39 | 35.69 | 5,166,374 | -0.78(-2.13%) |
Oct 03, 2007 | 34.67 | 36.78 | 34.53 | 36.47 | 7,199,295 | +1.92(+5.55%) |
Oct 02, 2007 | 34.37 | 34.69 | 34.23 | 34.55 | 2,654,961 | +0.41(+1.19%) |