Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.41 | 22.07 | 20.41 | 21.66 | 9,972,091 | +0.97(+4.69%) |
Sep 29, 2008 | 22.78 | 22.81 | 20.34 | 20.69 | 9,427,519 | -2.24(-9.75%) |
Sep 26, 2008 | 23.27 | 23.53 | 22.62 | 22.93 | 0 | -1.04(-4.36%) |
Sep 25, 2008 | 22.12 | 24.19 | 22.07 | 23.97 | 4,255,962 | +1.50(+6.70%) |
Sep 24, 2008 | 22.82 | 22.92 | 21.55 | 22.47 | 4,201,268 | +0.29(+1.33%) |
Sep 23, 2008 | 23.56 | 23.88 | 22.02 | 22.17 | 6,016,424 | -1.55(-6.55%) |
Sep 22, 2008 | 24.33 | 24.90 | 23.22 | 23.73 | 6,546,575 | -1.04(-4.19%) |
Sep 19, 2008 | 25.13 | 25.99 | 23.81 | 24.76 | 0 | +1.55(+6.66%) |
Sep 18, 2008 | 20.81 | 23.54 | 19.98 | 23.22 | 9,221,155 | +2.82(+13.82%) |
Sep 17, 2008 | 20.84 | 21.70 | 19.63 | 20.40 | 7,437,024 | -1.95(-8.72%) |
Sep 16, 2008 | 21.55 | 22.51 | 19.38 | 22.35 | 14,165,341 | -0.70(-3.05%) |
Sep 15, 2008 | 23.13 | 23.97 | 22.09 | 23.05 | 7,792,487 | -1.78(-7.15%) |
Sep 12, 2008 | 22.89 | 25.38 | 22.82 | 24.82 | 11,743,409 | +1.68(+7.25%) |
Sep 11, 2008 | 23.21 | 23.37 | 22.33 | 23.15 | 8,043,383 | -0.62(-2.62%) |
Sep 10, 2008 | 23.20 | 24.03 | 22.05 | 23.77 | 7,107,637 | +0.67(+2.88%) |
Sep 09, 2008 | 24.92 | 24.94 | 23.04 | 23.10 | 5,243,754 | -2.17(-8.60%) |
Sep 08, 2008 | 26.05 | 26.73 | 24.77 | 25.28 | 6,014,262 | +0.12(+0.48%) |
Sep 05, 2008 | 23.73 | 25.24 | 23.40 | 25.16 | 0 | +0.97(+4.00%) |
Sep 04, 2008 | 26.11 | 26.11 | 24.15 | 24.19 | 7,095,605 | -2.26(-8.54%) |
Sep 03, 2008 | 26.74 | 26.74 | 26.01 | 26.45 | 3,168,989 | -0.61(-2.26%) |
Sep 02, 2008 | 26.49 | 27.18 | 26.49 | 27.06 | 4,996,925 | +0.76(+2.90%) |
Aug 29, 2008 | 26.30 | 26.41 | 25.90 | 26.30 | 0 | -0.26(-0.96%) |
Aug 28, 2008 | 26.37 | 27.28 | 26.12 | 26.55 | 4,128,326 | +0.97(+3.81%) |
Aug 27, 2008 | 25.11 | 25.83 | 24.68 | 25.58 | 3,795,305 | +0.74(+2.97%) |
Aug 26, 2008 | 25.20 | 25.52 | 24.31 | 24.84 | 4,709,419 | -0.69(-2.71%) |
Aug 25, 2008 | 26.03 | 26.03 | 25.18 | 25.53 | 1,905,358 | -0.67(-2.55%) |
Aug 22, 2008 | 26.69 | 26.80 | 26.03 | 26.20 | 1,861,087 | -0.43(-1.60%) |
Aug 21, 2008 | 25.98 | 26.89 | 25.82 | 26.63 | 3,978,814 | +0.12(+0.47%) |
Aug 20, 2008 | 26.14 | 26.65 | 25.21 | 26.50 | 3,519,182 | +1.02(+4.02%) |
Aug 19, 2008 | 26.90 | 26.90 | 25.00 | 25.48 | 5,552,649 | -1.49(-5.52%) |
Aug 18, 2008 | 27.93 | 28.15 | 26.87 | 26.97 | 3,300,088 | -1.01(-3.59%) |
Aug 15, 2008 | 28.10 | 28.52 | 27.34 | 27.97 | 0 | -0.33(-1.18%) |
Aug 14, 2008 | 27.71 | 28.51 | 27.27 | 28.30 | 3,910,240 | +1.16(+4.27%) |
Aug 13, 2008 | 27.65 | 28.01 | 26.83 | 27.14 | 3,425,657 | -0.41(-1.47%) |
Aug 12, 2008 | 28.61 | 28.61 | 27.01 | 27.55 | 5,649,153 | +0.39(+1.44%) |
Aug 11, 2008 | 25.53 | 27.54 | 25.53 | 27.16 | 6,794,449 | +1.27(+4.90%) |
Aug 08, 2008 | 26.29 | 26.29 | 24.73 | 25.89 | 9,169,881 | -1.61(-5.85%) |
Aug 07, 2008 | 28.13 | 28.31 | 27.36 | 27.50 | 4,243,752 | -0.46(-1.66%) |
Aug 06, 2008 | 26.72 | 27.96 | 26.63 | 27.96 | 4,913,883 | +1.08(+4.03%) |
Aug 05, 2008 | 26.30 | 26.99 | 25.78 | 26.88 | 4,256,590 | +0.60(+2.27%) |
Aug 04, 2008 | 27.28 | 27.40 | 25.68 | 26.29 | 2,874,189 | -0.83(-3.07%) |
Aug 01, 2008 | 27.81 | 27.91 | 26.43 | 27.12 | 2,678,964 | -0.50(-1.79%) |
Jul 31, 2008 | 27.39 | 27.97 | 27.03 | 27.61 | 2,755,316 | -0.27(-0.96%) |
Jul 30, 2008 | 27.26 | 28.35 | 27.00 | 27.88 | 4,266,819 | +1.13(+4.24%) |
Jul 29, 2008 | 26.75 | 26.79 | 25.91 | 26.75 | 4,553,531 | +0.89(+3.42%) |
Jul 28, 2008 | 26.10 | 26.70 | 25.23 | 25.86 | 6,140,799 | -0.56(-2.14%) |
Jul 25, 2008 | 26.51 | 26.68 | 25.11 | 26.43 | 6,386,493 | +0.17(+0.65%) |
Jul 24, 2008 | 28.05 | 28.38 | 25.99 | 26.26 | 9,646,836 | -1.52(-5.47%) |
Jul 23, 2008 | 28.25 | 28.59 | 27.64 | 27.78 | 4,361,088 | -0.62(-2.18%) |
Jul 22, 2008 | 29.01 | 29.18 | 28.13 | 28.39 | 3,133,831 | -0.92(-3.15%) |
Jul 21, 2008 | 29.47 | 29.78 | 29.05 | 29.32 | 2,655,690 | +0.00(+0.01%) |
Jul 18, 2008 | 29.03 | 30.07 | 29.00 | 29.31 | 3,438,449 | +0.09(+0.32%) |
Jul 17, 2008 | 30.17 | 30.19 | 29.07 | 29.22 | 4,306,056 | -0.22(-0.76%) |
Jul 16, 2008 | 28.23 | 29.75 | 27.79 | 29.45 | 4,897,430 | +0.81(+2.84%) |
Jul 15, 2008 | 27.84 | 29.13 | 27.59 | 28.63 | 3,135,804 | +0.32(+1.15%) |
Jul 14, 2008 | 28.59 | 28.84 | 27.93 | 28.31 | 2,801,721 | -0.03(-0.11%) |
Jul 11, 2008 | 27.98 | 28.61 | 27.65 | 28.34 | 2,564,852 | -0.19(-0.66%) |
Jul 10, 2008 | 28.85 | 28.91 | 28.17 | 28.53 | 3,192,189 | -0.34(-1.17%) |
Jul 09, 2008 | 29.12 | 29.54 | 28.77 | 28.87 | 4,037,312 | -0.29(-1.01%) |
Jul 08, 2008 | 28.52 | 29.25 | 28.12 | 29.16 | 3,540,189 | +0.53(+1.85%) |
Jul 07, 2008 | 27.94 | 28.84 | 27.94 | 28.63 | 5,237,220 | +0.75(+2.71%) |
Jul 04, 2008 | 27.53 | 28.61 | 27.53 | 27.88 | 3,976,099 | +0.00(+0.00%) |
Jul 03, 2008 | 27.53 | 28.61 | 27.53 | 27.88 | 3,976,099 | -0.05(-0.18%) |
Jul 02, 2008 | 29.11 | 29.60 | 27.87 | 27.93 | 5,454,044 | -1.10(-3.80%) |
Jul 01, 2008 | 29.39 | 29.39 | 28.25 | 29.03 | 5,892,990 | -0.60(-2.02%) |
Jun 30, 2008 | 29.82 | 30.20 | 29.58 | 29.63 | 3,330,284 | -0.15(-0.49%) |
Jun 27, 2008 | 30.04 | 30.32 | 29.55 | 29.77 | 3,894,342 | -0.16(-0.53%) |
Jun 26, 2008 | 31.33 | 31.34 | 29.82 | 29.93 | 2,785,381 | -1.32(-4.22%) |
Jun 25, 2008 | 30.55 | 31.68 | 30.21 | 31.25 | 3,415,656 | +1.07(+3.55%) |
Jun 24, 2008 | 30.39 | 30.75 | 29.96 | 30.18 | 3,391,156 | -0.56(-1.81%) |
Jun 23, 2008 | 30.90 | 31.16 | 30.58 | 30.74 | 1,566,372 | -0.27(-0.89%) |
Jun 20, 2008 | 30.84 | 32.27 | 30.84 | 31.01 | 4,738,791 | -0.35(-1.11%) |
Jun 19, 2008 | 31.16 | 31.74 | 31.16 | 31.36 | 2,588,770 | -0.10(-0.31%) |
Jun 18, 2008 | 32.03 | 32.15 | 31.23 | 31.46 | 5,624,166 | -0.85(-2.63%) |
Jun 17, 2008 | 32.54 | 32.87 | 32.17 | 32.31 | 3,697,460 | -0.25(-0.77%) |
Jun 16, 2008 | 33.24 | 33.24 | 32.49 | 32.56 | 3,566,592 | -0.10(-0.31%) |
Jun 13, 2008 | 32.08 | 32.81 | 32.05 | 32.66 | 2,796,668 | +0.54(+1.69%) |
Jun 12, 2008 | 31.68 | 32.46 | 31.25 | 32.12 | 3,533,750 | +0.85(+2.72%) |
Jun 11, 2008 | 31.79 | 32.03 | 31.23 | 31.27 | 2,586,657 | -0.52(-1.63%) |
Jun 10, 2008 | 31.66 | 32.39 | 31.23 | 31.79 | 5,050,856 | -1.02(-3.12%) |
Jun 09, 2008 | 32.88 | 33.25 | 32.56 | 32.81 | 1,988,351 | -0.12(-0.38%) |
Jun 06, 2008 | 33.26 | 33.61 | 32.74 | 32.93 | 3,855,303 | -1.14(-3.35%) |
Jun 05, 2008 | 32.69 | 34.08 | 32.54 | 34.08 | 4,319,290 | +1.20(+3.66%) |
Jun 04, 2008 | 33.22 | 33.39 | 31.93 | 32.87 | 4,753,703 | -0.19(-0.56%) |
Jun 03, 2008 | 33.85 | 34.07 | 32.62 | 33.06 | 2,718,774 | -0.62(-1.84%) |
Jun 02, 2008 | 33.76 | 34.31 | 33.44 | 33.68 | 2,357,246 | -0.20(-0.59%) |
May 30, 2008 | 33.93 | 34.46 | 33.70 | 33.88 | 3,631,138 | -0.07(-0.22%) |
May 29, 2008 | 33.99 | 34.03 | 33.57 | 33.95 | 5,591,170 | -0.03(-0.10%) |
May 28, 2008 | 33.35 | 34.06 | 33.00 | 33.99 | 4,509,700 | +0.52(+1.55%) |
May 27, 2008 | 33.45 | 34.09 | 33.17 | 33.47 | 4,740,740 | -0.38(-1.12%) |
May 26, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 3,245,955 | -0.29(-0.85%) |
May 22, 2008 | 33.65 | 34.51 | 33.61 | 34.14 | 4,942,378 | -0.31(-0.91%) |
May 21, 2008 | 33.10 | 34.48 | 33.10 | 34.45 | 8,337,330 | +1.19(+3.58%) |
May 20, 2008 | 32.83 | 33.45 | 32.03 | 33.26 | 6,244,494 | +0.49(+1.51%) |
May 19, 2008 | 31.46 | 33.45 | 31.46 | 32.76 | 8,477,194 | +1.73(+5.57%) |
May 16, 2008 | 30.01 | 31.04 | 29.74 | 31.04 | 4,529,786 | +1.50(+5.08%) |
May 15, 2008 | 29.69 | 30.24 | 28.86 | 29.53 | 3,588,439 | -0.12(-0.40%) |
May 14, 2008 | 29.55 | 30.32 | 29.52 | 29.65 | 3,408,271 | +0.14(+0.46%) |
May 13, 2008 | 29.70 | 29.78 | 29.19 | 29.52 | 2,912,676 | +0.09(+0.30%) |
May 12, 2008 | 29.78 | 29.88 | 29.00 | 29.43 | 2,228,702 | -0.32(-1.08%) |
May 09, 2008 | 29.65 | 30.50 | 29.16 | 29.75 | 5,385,692 | -0.79(-2.57%) |
May 08, 2008 | 30.35 | 30.89 | 29.78 | 30.54 | 4,701,509 | +0.56(+1.87%) |
May 07, 2008 | 28.88 | 30.68 | 28.85 | 29.98 | 6,255,674 | +1.06(+3.66%) |
May 06, 2008 | 28.64 | 28.99 | 28.33 | 28.92 | 4,748,149 | +0.25(+0.86%) |
May 05, 2008 | 28.23 | 29.25 | 28.23 | 28.67 | 6,182,241 | -0.39(-1.36%) |
May 02, 2008 | 29.78 | 30.20 | 28.52 | 29.06 | 5,662,955 | -0.47(-1.58%) |
May 01, 2008 | 30.10 | 30.17 | 29.28 | 29.53 | 2,814,616 | -0.47(-1.57%) |
Apr 30, 2008 | 29.59 | 30.13 | 29.30 | 30.00 | 3,090,584 | +1.00(+3.44%) |
Apr 29, 2008 | 29.59 | 29.78 | 28.87 | 29.00 | 2,372,626 | -0.43(-1.45%) |
Apr 28, 2008 | 28.81 | 29.58 | 28.81 | 29.43 | 2,412,669 | +0.65(+2.27%) |
Apr 25, 2008 | 28.98 | 29.28 | 28.62 | 28.78 | 3,548,688 | -0.31(-1.06%) |
Apr 24, 2008 | 29.39 | 29.41 | 28.59 | 29.09 | 4,185,207 | -0.31(-1.07%) |
Apr 23, 2008 | 29.29 | 29.60 | 28.81 | 29.40 | 2,866,442 | +0.25(+0.86%) |
Apr 22, 2008 | 29.48 | 30.15 | 29.00 | 29.15 | 4,517,377 | +0.11(+0.39%) |
Apr 21, 2008 | 29.44 | 29.44 | 28.54 | 29.04 | 3,466,244 | -0.08(-0.27%) |
Apr 18, 2008 | 28.23 | 29.39 | 28.12 | 29.11 | 8,415,441 | +1.29(+4.63%) |
Apr 17, 2008 | 27.46 | 28.56 | 27.46 | 27.83 | 12,933,511 | +0.55(+2.03%) |
Apr 16, 2008 | 29.82 | 30.01 | 27.11 | 27.27 | 15,362,210 | -2.90(-9.62%) |
Apr 15, 2008 | 30.13 | 30.66 | 29.93 | 30.18 | 2,558,775 | +0.26(+0.88%) |
Apr 14, 2008 | 30.07 | 30.37 | 29.73 | 29.91 | 3,090,524 | -0.28(-0.92%) |
Apr 11, 2008 | 30.90 | 30.90 | 29.96 | 30.19 | 3,977,857 | -0.92(-2.96%) |
Apr 10, 2008 | 31.77 | 32.07 | 30.95 | 31.11 | 3,195,230 | -0.47(-1.48%) |
Apr 09, 2008 | 32.14 | 32.57 | 31.40 | 31.58 | 2,728,435 | -0.48(-1.48%) |
Apr 08, 2008 | 32.41 | 32.41 | 31.57 | 32.06 | 3,598,317 | -0.38(-1.18%) |
Apr 07, 2008 | 32.48 | 32.87 | 32.11 | 32.44 | 4,963,556 | +0.80(+2.54%) |
Apr 04, 2008 | 31.29 | 32.33 | 30.84 | 31.63 | 3,675,305 | +0.37(+1.18%) |
Apr 03, 2008 | 31.25 | 31.41 | 30.71 | 31.27 | 3,492,386 | -0.45(-1.41%) |
Apr 02, 2008 | 30.94 | 31.93 | 30.63 | 31.72 | 5,348,157 | +1.13(+3.68%) |
Apr 01, 2008 | 29.99 | 30.62 | 29.74 | 30.59 | 4,219,541 | +1.26(+4.28%) |
Mar 31, 2008 | 29.78 | 30.15 | 29.03 | 29.33 | 3,722,247 | +0.26(+0.90%) |
Mar 28, 2008 | 29.97 | 29.97 | 28.60 | 29.07 | 3,534,996 | -0.94(-3.13%) |
Mar 27, 2008 | 29.39 | 30.27 | 29.24 | 30.01 | 4,996,315 | +0.87(+2.99%) |
Mar 26, 2008 | 30.17 | 30.25 | 28.88 | 29.14 | 3,366,337 | -1.17(-3.87%) |
Mar 25, 2008 | 30.47 | 30.47 | 29.70 | 30.31 | 3,304,227 | +0.41(+1.36%) |
Mar 24, 2008 | 28.56 | 30.67 | 28.56 | 29.91 | 2,897,477 | +0.92(+3.19%) |
Mar 21, 2008 | 28.89 | 29.16 | 28.13 | 28.98 | 4,410,513 | +0.00(+0.00%) |
Mar 20, 2008 | 28.89 | 29.16 | 28.13 | 28.98 | 4,410,513 | +0.08(+0.27%) |
Mar 19, 2008 | 30.80 | 30.83 | 28.84 | 28.90 | 3,374,715 | -2.04(-6.60%) |
Mar 18, 2008 | 30.17 | 31.01 | 29.72 | 30.95 | 4,955,669 | +1.52(+5.15%) |
Mar 17, 2008 | 29.16 | 30.03 | 28.24 | 29.43 | 3,961,459 | -0.76(-2.52%) |
Mar 14, 2008 | 31.49 | 31.67 | 30.04 | 30.19 | 5,587,317 | -1.10(-3.51%) |
Mar 13, 2008 | 30.17 | 31.63 | 29.60 | 31.29 | 5,625,374 | +0.79(+2.57%) |
Mar 12, 2008 | 30.91 | 31.52 | 30.41 | 30.51 | 4,975,448 | -0.70(-2.26%) |
Mar 11, 2008 | 31.18 | 31.71 | 30.34 | 31.21 | 6,213,058 | +0.75(+2.46%) |
Mar 10, 2008 | 31.12 | 31.21 | 30.41 | 30.46 | 5,132,481 | -0.60(-1.92%) |
Mar 07, 2008 | 30.52 | 31.36 | 29.98 | 31.05 | 4,954,811 | +0.17(+0.56%) |
Mar 06, 2008 | 31.81 | 31.89 | 30.74 | 30.88 | 3,212,497 | -0.92(-2.88%) |
Mar 05, 2008 | 31.20 | 32.59 | 31.20 | 31.80 | 3,590,784 | +0.39(+1.24%) |
Mar 04, 2008 | 32.17 | 32.17 | 30.68 | 31.41 | 3,148,994 | -0.26(-0.82%) |
Mar 03, 2008 | 31.71 | 32.00 | 31.26 | 31.67 | 2,530,272 | -0.07(-0.22%) |
Feb 29, 2008 | 32.68 | 32.68 | 31.60 | 31.74 | 3,241,388 | -0.83(-2.54%) |
Feb 28, 2008 | 33.16 | 33.48 | 32.40 | 32.56 | 2,984,842 | -0.67(-2.01%) |
Feb 27, 2008 | 33.57 | 33.72 | 32.95 | 33.23 | 3,571,138 | -0.43(-1.26%) |
Feb 26, 2008 | 31.85 | 34.11 | 31.85 | 33.66 | 5,855,424 | +1.24(+3.83%) |
Feb 25, 2008 | 32.43 | 32.45 | 31.82 | 32.42 | 2,767,749 | +0.09(+0.26%) |
Feb 22, 2008 | 32.10 | 32.39 | 31.74 | 32.33 | 3,017,650 | +0.63(+1.98%) |
Feb 21, 2008 | 32.10 | 32.27 | 31.47 | 31.70 | 5,745,990 | +0.14(+0.43%) |
Feb 20, 2008 | 31.51 | 31.91 | 30.56 | 31.57 | 6,697,186 | -0.24(-0.75%) |
Feb 19, 2008 | 32.34 | 32.87 | 31.69 | 31.81 | 4,927,699 | +0.31(+0.98%) |
Feb 18, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 3,424,608 | -0.24(-0.74%) |
Feb 14, 2008 | 31.91 | 32.84 | 31.47 | 31.74 | 4,842,299 | -0.36(-1.12%) |
Feb 13, 2008 | 32.60 | 32.91 | 31.78 | 32.09 | 4,574,936 | -0.19(-0.59%) |
Feb 12, 2008 | 31.86 | 32.96 | 31.65 | 32.28 | 7,046,313 | +0.65(+2.04%) |
Feb 11, 2008 | 29.97 | 31.66 | 29.77 | 31.64 | 6,269,397 | +1.76(+5.89%) |
Feb 08, 2008 | 30.12 | 30.12 | 29.41 | 29.88 | 6,108,524 | -0.05(-0.16%) |
Feb 07, 2008 | 30.37 | 30.51 | 29.56 | 29.93 | 6,719,522 | -1.07(-3.44%) |
Feb 06, 2008 | 31.71 | 32.06 | 30.80 | 30.99 | 5,313,774 | -0.24(-0.78%) |
Feb 05, 2008 | 32.56 | 32.56 | 31.24 | 31.24 | 3,158,770 | -1.76(-5.34%) |
Feb 04, 2008 | 34.20 | 34.30 | 32.76 | 33.00 | 2,681,436 | -0.32(-0.97%) |
Feb 01, 2008 | 32.57 | 33.41 | 31.86 | 33.32 | 4,403,684 | +1.21(+3.78%) |
Jan 31, 2008 | 30.93 | 32.28 | 30.75 | 32.11 | 6,868,932 | -0.00(-0.01%) |
Jan 30, 2008 | 32.98 | 33.43 | 31.35 | 32.11 | 6,720,657 | -0.37(-1.14%) |
Jan 29, 2008 | 32.86 | 33.05 | 31.91 | 32.49 | 5,187,299 | +0.10(+0.32%) |
Jan 28, 2008 | 32.46 | 32.69 | 31.63 | 32.38 | 4,776,318 | -0.57(-1.74%) |
Jan 25, 2008 | 33.65 | 34.03 | 32.62 | 32.95 | 5,490,043 | -0.54(-1.61%) |
Jan 24, 2008 | 32.87 | 33.72 | 32.49 | 33.49 | 5,355,604 | +1.28(+3.96%) |
Jan 23, 2008 | 32.29 | 32.56 | 29.75 | 32.21 | 9,728,561 | -0.66(-2.00%) |
Jan 22, 2008 | 31.21 | 34.34 | 30.17 | 32.87 | 7,782,630 | -1.46(-4.26%) |
Jan 21, 2008 | 33.31 | 34.61 | 32.99 | 34.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.31 | 34.61 | 32.99 | 34.33 | 8,156,115 | +1.48(+4.51%) |
Jan 17, 2008 | 33.80 | 35.69 | 32.66 | 32.85 | 6,591,456 | -1.35(-3.96%) |
Jan 16, 2008 | 34.81 | 35.58 | 33.07 | 34.21 | 7,458,207 | -1.50(-4.20%) |
Jan 15, 2008 | 37.91 | 37.91 | 35.56 | 35.71 | 5,722,035 | -2.05(-5.43%) |
Jan 14, 2008 | 38.17 | 38.17 | 37.23 | 37.76 | 2,421,438 | +0.42(+1.13%) |
Jan 11, 2008 | 37.34 | 37.87 | 36.95 | 37.34 | 2,037,710 | -0.77(-2.03%) |
Jan 10, 2008 | 37.04 | 38.51 | 36.36 | 38.11 | 3,455,911 | +0.81(+2.17%) |
Jan 09, 2008 | 36.88 | 37.99 | 36.21 | 37.30 | 3,786,095 | +0.44(+1.20%) |
Jan 08, 2008 | 37.61 | 37.88 | 36.82 | 36.86 | 2,760,982 | -0.46(-1.23%) |
Jan 07, 2008 | 36.94 | 37.88 | 36.72 | 37.32 | 3,305,381 | +0.38(+1.04%) |
Jan 04, 2008 | 38.47 | 39.14 | 36.74 | 36.94 | 3,463,360 | -2.47(-6.27%) |
Jan 03, 2008 | 39.38 | 39.62 | 38.39 | 39.41 | 3,044,322 | +0.71(+1.83%) |
Jan 02, 2008 | 39.82 | 40.91 | 38.16 | 38.70 | 2,878,978 | -0.67(-1.69%) |
Jan 01, 2008 | 39.35 | 39.90 | 38.82 | 39.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.35 | 39.90 | 38.82 | 39.37 | 1,778,350 | -0.13(-0.32%) |
Dec 28, 2007 | 39.25 | 39.83 | 38.79 | 39.49 | 2,857,940 | +0.31(+0.80%) |
Dec 27, 2007 | 38.51 | 39.35 | 37.52 | 39.18 | 3,267,628 | +0.56(+1.44%) |
Dec 26, 2007 | 38.29 | 38.99 | 37.23 | 38.62 | 1,240,519 | +0.16(+0.42%) |
Dec 24, 2007 | 37.82 | 38.67 | 37.36 | 38.46 | 987,133 | +0.90(+2.39%) |
Dec 21, 2007 | 37.37 | 37.67 | 37.13 | 37.56 | 2,380,272 | +0.51(+1.39%) |
Dec 20, 2007 | 37.52 | 37.52 | 36.38 | 37.05 | 3,076,432 | +0.34(+0.93%) |
Dec 19, 2007 | 35.85 | 36.93 | 35.39 | 36.71 | 3,448,725 | +1.21(+3.42%) |
Dec 18, 2007 | 35.80 | 36.16 | 35.02 | 35.49 | 3,710,146 | +0.71(+2.03%) |
Dec 17, 2007 | 35.94 | 37.10 | 34.75 | 34.79 | 4,207,685 | -2.04(-5.53%) |
Dec 14, 2007 | 36.52 | 36.85 | 35.75 | 36.82 | 3,393,441 | +0.49(+1.34%) |
Dec 13, 2007 | 35.81 | 36.93 | 35.51 | 36.34 | 3,499,184 | -0.25(-0.69%) |
Dec 12, 2007 | 37.32 | 38.07 | 36.07 | 36.59 | 4,665,058 | +0.31(+0.86%) |
Dec 11, 2007 | 38.99 | 38.99 | 36.06 | 36.28 | 5,193,738 | -2.07(-5.41%) |
Dec 10, 2007 | 37.23 | 38.73 | 37.13 | 38.35 | 6,428,879 | +1.13(+3.04%) |
Dec 07, 2007 | 37.77 | 38.28 | 36.82 | 37.22 | 2,867,412 | -0.23(-0.62%) |
Dec 06, 2007 | 38.23 | 38.23 | 36.33 | 37.45 | 3,566,659 | -0.75(-1.95%) |
Dec 05, 2007 | 37.22 | 38.46 | 36.71 | 38.19 | 4,285,806 | +1.38(+3.75%) |
Dec 04, 2007 | 35.58 | 37.23 | 34.94 | 36.81 | 4,931,503 | +1.35(+3.79%) |
Dec 03, 2007 | 35.25 | 35.58 | 34.53 | 35.47 | 2,501,149 | +0.39(+1.11%) |
Nov 30, 2007 | 34.81 | 35.97 | 34.67 | 35.08 | 3,426,870 | +0.22(+0.63%) |
Nov 29, 2007 | 36.21 | 36.21 | 33.88 | 34.86 | 3,545,608 | -0.78(-2.19%) |
Nov 28, 2007 | 35.17 | 35.77 | 34.28 | 35.64 | 3,657,970 | +1.36(+3.96%) |
Nov 27, 2007 | 32.88 | 34.34 | 32.50 | 34.28 | 3,022,770 | +1.47(+4.47%) |
Nov 26, 2007 | 32.99 | 34.13 | 32.56 | 32.81 | 2,837,639 | +0.03(+0.09%) |
Nov 23, 2007 | 32.88 | 34.33 | 32.27 | 32.78 | 3,409,845 | +0.10(+0.30%) |
Nov 21, 2007 | 33.09 | 33.34 | 32.48 | 32.69 | 2,996,770 | -1.14(-3.37%) |
Nov 20, 2007 | 34.81 | 35.05 | 33.45 | 33.83 | 4,879,529 | -0.38(-1.11%) |
Nov 19, 2007 | 35.28 | 35.28 | 33.77 | 34.21 | 4,095,174 | -0.95(-2.71%) |
Nov 16, 2007 | 33.12 | 35.78 | 33.12 | 35.16 | 4,767,113 | +1.72(+5.15%) |
Nov 15, 2007 | 34.06 | 34.78 | 33.29 | 33.44 | 3,710,927 | -0.73(-2.14%) |
Nov 14, 2007 | 35.19 | 36.15 | 33.55 | 34.17 | 4,820,379 | -0.59(-1.70%) |
Nov 13, 2007 | 34.81 | 35.57 | 34.08 | 34.76 | 5,408,653 | -0.05(-0.13%) |
Nov 12, 2007 | 35.90 | 36.00 | 33.27 | 34.81 | 9,245,867 | -1.46(-4.03%) |
Nov 09, 2007 | 35.21 | 37.61 | 34.03 | 36.27 | 9,477,960 | +1.11(+3.15%) |
Nov 08, 2007 | 34.80 | 35.19 | 32.61 | 35.16 | 7,750,809 | +2.80(+8.64%) |
Nov 07, 2007 | 34.43 | 34.43 | 32.25 | 32.37 | 4,781,076 | -2.33(-6.71%) |
Nov 06, 2007 | 32.11 | 34.88 | 32.11 | 34.69 | 5,219,621 | +1.72(+5.21%) |
Nov 05, 2007 | 34.61 | 34.61 | 31.58 | 32.98 | 3,623,592 | +0.43(+1.32%) |
Nov 02, 2007 | 32.02 | 32.57 | 31.32 | 32.55 | 4,553,270 | +0.60(+1.88%) |
Nov 01, 2007 | 32.01 | 32.34 | 31.10 | 31.95 | 4,314,087 | -0.15(-0.47%) |
Oct 31, 2007 | 33.44 | 33.95 | 30.84 | 32.10 | 4,089,901 | +0.34(+1.07%) |
Oct 30, 2007 | 31.71 | 31.94 | 31.40 | 31.76 | 2,321,756 | -0.10(-0.32%) |
Oct 29, 2007 | 32.25 | 32.29 | 30.98 | 31.86 | 4,698,849 | +0.14(+0.43%) |
Oct 26, 2007 | 30.66 | 31.83 | 30.66 | 31.72 | 4,689,330 | +1.48(+4.88%) |
Oct 25, 2007 | 29.39 | 30.32 | 29.39 | 30.25 | 4,857,356 | +1.27(+4.38%) |
Oct 24, 2007 | 29.04 | 29.37 | 28.65 | 28.98 | 3,192,383 | -0.47(-1.60%) |
Oct 23, 2007 | 27.82 | 29.68 | 27.82 | 29.45 | 4,050,471 | +1.08(+3.82%) |
Oct 22, 2007 | 27.52 | 28.65 | 27.30 | 28.37 | 2,724,101 | +0.45(+1.61%) |
Oct 19, 2007 | 29.20 | 29.43 | 27.88 | 27.92 | 3,754,011 | -1.14(-3.94%) |
Oct 18, 2007 | 29.12 | 29.64 | 28.65 | 29.06 | 4,072,059 | -0.59(-1.98%) |
Oct 17, 2007 | 28.96 | 29.65 | 28.89 | 29.65 | 3,152,303 | +0.96(+3.34%) |
Oct 16, 2007 | 27.84 | 29.62 | 27.84 | 28.69 | 3,359,682 | -0.64(-2.18%) |
Oct 15, 2007 | 30.08 | 30.26 | 29.09 | 29.33 | 2,084,900 | -0.41(-1.37%) |
Oct 12, 2007 | 28.75 | 29.74 | 28.67 | 29.74 | 4,284,609 | +1.01(+3.53%) |
Oct 11, 2007 | 28.07 | 30.16 | 28.07 | 28.72 | 5,275,732 | +0.05(+0.19%) |
Oct 10, 2007 | 28.55 | 29.14 | 28.51 | 28.67 | 4,016,207 | +0.10(+0.35%) |
Oct 09, 2007 | 29.12 | 29.28 | 28.38 | 28.57 | 5,084,644 | -0.63(-2.17%) |
Oct 08, 2007 | 29.43 | 29.58 | 28.90 | 29.20 | 2,635,409 | -0.22(-0.76%) |
Oct 05, 2007 | 28.04 | 29.69 | 27.95 | 29.43 | 6,738,240 | +1.73(+6.26%) |
Oct 04, 2007 | 27.07 | 27.88 | 26.72 | 27.69 | 5,800,901 | +1.19(+4.49%) |
Oct 03, 2007 | 28.02 | 28.04 | 26.28 | 26.50 | 5,616,277 | -1.34(-4.81%) |
Oct 02, 2007 | 28.33 | 28.49 | 27.70 | 27.84 | 5,237,722 | -0.80(-2.81%) |