Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.96 | 33.11 | 31.65 | 33.07 | 43,013,944 | +1.78(+5.68%) |
Sep 29, 2008 | 33.35 | 33.43 | 30.39 | 31.29 | 46,069,992 | -3.13(-9.09%) |
Sep 26, 2008 | 33.90 | 34.50 | 33.52 | 34.42 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.00 | 35.12 | 33.73 | 34.69 | 27,694,698 | +0.90(+2.67%) |
Sep 24, 2008 | 34.00 | 34.27 | 33.29 | 33.79 | 26,516,494 | +0.12(+0.36%) |
Sep 23, 2008 | 34.91 | 35.45 | 33.38 | 33.67 | 31,180,610 | -1.42(-4.04%) |
Sep 22, 2008 | 35.76 | 35.78 | 34.58 | 35.09 | 35,345,236 | -0.27(-0.75%) |
Sep 19, 2008 | 33.95 | 36.06 | 33.23 | 35.35 | 0 | +2.73(+8.37%) |
Sep 18, 2008 | 32.05 | 33.02 | 31.17 | 32.62 | 45,231,148 | +1.33(+4.24%) |
Sep 17, 2008 | 32.75 | 35.10 | 31.16 | 31.30 | 44,871,844 | -1.34(-4.10%) |
Sep 16, 2008 | 30.63 | 32.85 | 30.43 | 32.63 | 43,858,888 | +1.61(+5.18%) |
Sep 15, 2008 | 31.82 | 32.75 | 30.97 | 31.02 | 38,291,664 | -2.13(-6.41%) |
Sep 12, 2008 | 32.67 | 33.43 | 32.46 | 33.15 | 26,861,720 | +0.43(+1.31%) |
Sep 11, 2008 | 32.12 | 32.79 | 31.52 | 32.72 | 36,717,220 | +0.28(+0.85%) |
Sep 10, 2008 | 31.26 | 32.78 | 31.24 | 32.45 | 38,117,160 | +1.61(+5.21%) |
Sep 09, 2008 | 33.34 | 33.59 | 30.81 | 30.84 | 53,144,136 | -2.88(-8.54%) |
Sep 08, 2008 | 34.66 | 34.85 | 33.26 | 33.72 | 33,316,992 | -0.33(-0.98%) |
Sep 05, 2008 | 34.55 | 34.81 | 33.23 | 34.05 | 0 | -0.47(-1.37%) |
Sep 04, 2008 | 35.62 | 36.03 | 34.23 | 34.53 | 27,967,984 | -1.18(-3.30%) |
Sep 03, 2008 | 35.53 | 35.90 | 35.06 | 35.71 | 29,900,060 | +0.04(+0.11%) |
Sep 02, 2008 | 36.29 | 36.38 | 35.43 | 35.67 | 27,982,878 | -1.58(-4.25%) |
Aug 29, 2008 | 37.92 | 37.92 | 37.19 | 37.25 | 17,725,236 | -0.36(-0.96%) |
Aug 28, 2008 | 37.99 | 38.28 | 37.02 | 37.61 | 17,771,766 | -0.07(-0.19%) |
Aug 27, 2008 | 37.58 | 38.04 | 37.41 | 37.68 | 18,573,112 | +0.49(+1.32%) |
Aug 26, 2008 | 37.08 | 37.78 | 36.92 | 37.19 | 17,293,500 | +0.25(+0.68%) |
Aug 25, 2008 | 37.57 | 37.78 | 36.73 | 36.94 | 18,071,808 | -0.61(-1.64%) |
Aug 22, 2008 | 38.10 | 38.19 | 37.19 | 37.55 | 19,457,738 | -0.84(-2.20%) |
Aug 21, 2008 | 36.88 | 38.56 | 36.75 | 38.40 | 34,377,128 | +1.90(+5.19%) |
Aug 20, 2008 | 36.16 | 36.64 | 35.86 | 36.50 | 27,952,210 | +0.72(+2.02%) |
Aug 19, 2008 | 34.63 | 35.92 | 34.63 | 35.78 | 26,754,470 | +1.02(+2.92%) |
Aug 18, 2008 | 35.24 | 35.76 | 34.63 | 34.76 | 22,510,984 | -0.30(-0.85%) |
Aug 15, 2008 | 35.69 | 35.70 | 34.82 | 35.06 | 34,041,328 | -0.77(-2.15%) |
Aug 14, 2008 | 37.00 | 37.02 | 35.17 | 35.83 | 38,395,724 | -1.35(-3.64%) |
Aug 13, 2008 | 36.03 | 37.36 | 36.00 | 37.19 | 29,009,028 | +1.09(+3.03%) |
Aug 12, 2008 | 36.52 | 36.70 | 35.97 | 36.09 | 22,626,556 | -0.13(-0.35%) |
Aug 11, 2008 | 36.64 | 36.93 | 35.62 | 36.22 | 25,237,764 | -0.31(-0.84%) |
Aug 08, 2008 | 36.12 | 36.56 | 35.38 | 36.53 | 21,496,164 | +0.06(+0.16%) |
Aug 07, 2008 | 37.01 | 37.35 | 36.46 | 36.47 | 23,957,870 | -0.28(-0.75%) |
Aug 06, 2008 | 36.00 | 36.82 | 35.97 | 36.74 | 25,110,618 | +0.70(+1.94%) |
Aug 05, 2008 | 35.74 | 36.21 | 35.42 | 36.04 | 27,263,806 | +0.18(+0.49%) |
Aug 04, 2008 | 36.68 | 36.84 | 35.67 | 35.87 | 34,511,396 | -0.77(-2.09%) |
Aug 01, 2008 | 36.64 | 37.57 | 36.49 | 36.64 | 22,901,496 | -0.21(-0.58%) |
Jul 31, 2008 | 37.94 | 37.94 | 36.76 | 36.85 | 30,599,038 | -1.38(-3.61%) |
Jul 30, 2008 | 36.14 | 38.37 | 36.08 | 38.23 | 34,756,760 | +1.99(+5.49%) |
Jul 29, 2008 | 36.24 | 37.20 | 35.80 | 36.24 | 29,918,910 | -0.89(-2.41%) |
Jul 28, 2008 | 37.51 | 37.62 | 36.75 | 37.13 | 24,536,104 | +0.12(+0.33%) |
Jul 25, 2008 | 37.01 | 37.65 | 36.27 | 37.01 | 24,948,148 | +0.09(+0.23%) |
Jul 24, 2008 | 37.15 | 37.55 | 36.70 | 36.92 | 31,519,056 | -0.02(-0.05%) |
Jul 23, 2008 | 38.29 | 38.29 | 36.78 | 36.94 | 34,983,952 | -1.12(-2.94%) |
Jul 22, 2008 | 38.60 | 38.82 | 37.82 | 38.06 | 27,729,046 | -0.70(-1.81%) |
Jul 21, 2008 | 38.11 | 38.82 | 37.98 | 38.76 | 24,168,974 | +0.88(+2.32%) |
Jul 18, 2008 | 37.51 | 38.08 | 37.29 | 37.88 | 33,501,416 | +0.46(+1.23%) |
Jul 17, 2008 | 37.67 | 37.86 | 36.84 | 37.42 | 49,539,488 | -0.14(-0.36%) |
Jul 16, 2008 | 38.26 | 38.34 | 37.28 | 37.56 | 51,540,568 | -0.74(-1.92%) |
Jul 15, 2008 | 39.77 | 39.87 | 38.17 | 38.29 | 38,941,144 | -1.65(-4.13%) |
Jul 14, 2008 | 40.13 | 40.50 | 39.43 | 39.94 | 20,474,980 | +0.15(+0.39%) |
Jul 11, 2008 | 41.08 | 41.08 | 39.40 | 39.79 | 31,390,878 | -0.89(-2.19%) |
Jul 10, 2008 | 39.68 | 40.68 | 39.29 | 40.68 | 28,975,576 | +1.08(+2.74%) |
Jul 09, 2008 | 40.28 | 41.17 | 39.52 | 39.59 | 32,243,050 | -0.65(-1.63%) |
Jul 08, 2008 | 40.33 | 40.57 | 39.60 | 40.25 | 40,537,400 | -0.55(-1.34%) |
Jul 07, 2008 | 41.13 | 41.91 | 40.27 | 40.79 | 33,928,772 | -0.67(-1.61%) |
Jul 04, 2008 | 41.27 | 42.02 | 40.41 | 41.46 | 26,502,220 | +0.00(+0.00%) |
Jul 03, 2008 | 41.27 | 42.02 | 40.41 | 41.46 | 26,502,220 | +0.49(+1.20%) |
Jul 02, 2008 | 42.66 | 42.71 | 40.86 | 40.97 | 41,578,024 | -1.67(-3.91%) |
Jul 01, 2008 | 42.65 | 42.73 | 41.99 | 42.64 | 28,160,202 | +0.02(+0.05%) |
Jun 30, 2008 | 41.40 | 42.73 | 41.40 | 42.61 | 34,383,860 | +1.24(+3.00%) |
Jun 27, 2008 | 41.90 | 42.29 | 41.33 | 41.37 | 35,575,192 | -0.44(-1.06%) |
Jun 26, 2008 | 42.46 | 42.68 | 41.54 | 41.81 | 33,260,906 | -0.63(-1.49%) |
Jun 25, 2008 | 42.99 | 43.04 | 42.07 | 42.45 | 34,490,564 | -0.30(-0.70%) |
Jun 24, 2008 | 42.90 | 43.30 | 42.46 | 42.74 | 24,235,116 | -0.39(-0.90%) |
Jun 23, 2008 | 41.55 | 43.13 | 41.55 | 43.13 | 26,711,500 | +1.26(+3.00%) |
Jun 20, 2008 | 42.47 | 42.63 | 41.66 | 41.88 | 32,440,564 | -0.41(-0.96%) |
Jun 19, 2008 | 43.08 | 43.31 | 42.16 | 42.28 | 26,567,396 | -0.67(-1.56%) |
Jun 18, 2008 | 42.89 | 43.16 | 42.33 | 42.95 | 22,777,582 | -0.29(-0.67%) |
Jun 17, 2008 | 42.75 | 43.32 | 42.46 | 43.24 | 20,349,202 | +0.54(+1.27%) |
Jun 16, 2008 | 42.77 | 43.28 | 42.62 | 42.70 | 23,553,290 | +0.14(+0.34%) |
Jun 13, 2008 | 41.50 | 42.75 | 41.36 | 42.55 | 25,964,946 | +0.80(+1.91%) |
Jun 12, 2008 | 42.21 | 42.21 | 41.42 | 41.76 | 31,822,684 | -0.72(-1.69%) |
Jun 11, 2008 | 42.30 | 42.78 | 41.99 | 42.47 | 29,248,464 | +0.55(+1.30%) |
Jun 10, 2008 | 42.38 | 42.85 | 41.50 | 41.93 | 31,287,072 | -1.07(-2.49%) |
Jun 09, 2008 | 41.98 | 43.27 | 41.95 | 43.00 | 30,488,596 | +1.39(+3.33%) |
Jun 06, 2008 | 42.48 | 43.22 | 41.56 | 41.61 | 45,518,728 | -0.74(-1.76%) |
Jun 05, 2008 | 40.34 | 42.46 | 40.34 | 42.36 | 34,502,820 | +2.09(+5.19%) |
Jun 04, 2008 | 41.22 | 41.32 | 40.13 | 40.27 | 35,558,084 | -1.11(-2.68%) |
Jun 03, 2008 | 41.91 | 42.21 | 41.35 | 41.38 | 31,417,320 | -0.59(-1.40%) |
Jun 02, 2008 | 41.67 | 42.03 | 41.32 | 41.96 | 29,448,486 | -0.07(-0.16%) |
May 30, 2008 | 41.25 | 42.03 | 41.09 | 42.03 | 53,718,184 | +0.97(+2.35%) |
May 29, 2008 | 41.62 | 41.82 | 40.87 | 41.06 | 35,662,064 | -0.72(-1.73%) |
May 28, 2008 | 40.64 | 41.79 | 40.57 | 41.79 | 30,929,454 | +0.84(+2.06%) |
May 27, 2008 | 40.93 | 41.06 | 40.48 | 40.94 | 30,458,552 | -0.32(-0.78%) |
May 26, 2008 | 41.71 | 41.85 | 40.87 | 41.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.71 | 41.85 | 40.87 | 41.26 | 37,683,472 | -0.27(-0.65%) |
May 22, 2008 | 41.80 | 42.19 | 41.20 | 41.53 | 44,377,500 | -0.37(-0.89%) |
May 21, 2008 | 42.30 | 42.92 | 41.79 | 41.91 | 47,893,448 | -0.33(-0.77%) |
May 20, 2008 | 42.16 | 42.50 | 42.01 | 42.23 | 35,177,700 | +0.38(+0.92%) |
May 19, 2008 | 41.70 | 42.23 | 41.59 | 41.85 | 24,305,888 | +0.33(+0.78%) |
May 16, 2008 | 40.55 | 41.60 | 40.52 | 41.52 | 37,073,352 | +1.21(+2.99%) |
May 15, 2008 | 40.37 | 40.58 | 39.64 | 40.32 | 28,834,324 | +0.35(+0.87%) |
May 14, 2008 | 40.08 | 40.62 | 39.87 | 39.97 | 31,718,416 | -0.04(-0.09%) |
May 13, 2008 | 39.91 | 40.34 | 39.68 | 40.01 | 27,123,626 | +0.01(+0.03%) |
May 12, 2008 | 39.94 | 40.09 | 39.56 | 39.99 | 21,014,974 | -0.05(-0.14%) |
May 09, 2008 | 40.41 | 40.45 | 39.63 | 40.05 | 24,310,936 | -0.33(-0.83%) |
May 08, 2008 | 39.73 | 40.41 | 39.67 | 40.38 | 30,034,232 | +0.70(+1.75%) |
May 07, 2008 | 40.08 | 40.35 | 39.55 | 39.69 | 34,237,480 | -0.37(-0.94%) |
May 06, 2008 | 39.50 | 40.22 | 39.42 | 40.06 | 37,082,164 | +0.70(+1.79%) |
May 05, 2008 | 39.28 | 39.73 | 39.26 | 39.36 | 18,409,658 | +0.14(+0.35%) |
May 02, 2008 | 39.20 | 39.50 | 38.92 | 39.22 | 19,844,852 | +0.11(+0.28%) |
May 01, 2008 | 38.48 | 39.24 | 38.02 | 39.11 | 33,701,824 | +0.22(+0.57%) |
Apr 30, 2008 | 38.69 | 39.13 | 38.51 | 38.89 | 28,452,482 | +0.32(+0.82%) |
Apr 29, 2008 | 38.01 | 38.78 | 38.01 | 38.58 | 30,147,028 | +0.46(+1.20%) |
Apr 28, 2008 | 37.76 | 38.34 | 37.76 | 38.12 | 24,883,724 | +0.39(+1.04%) |
Apr 25, 2008 | 37.71 | 38.01 | 37.54 | 37.73 | 23,805,918 | +0.31(+0.82%) |
Apr 24, 2008 | 37.75 | 37.97 | 37.18 | 37.42 | 31,712,352 | -0.72(-1.89%) |
Apr 23, 2008 | 38.36 | 38.43 | 37.91 | 38.14 | 22,222,784 | -0.18(-0.47%) |
Apr 22, 2008 | 38.01 | 38.46 | 37.93 | 38.32 | 19,762,278 | +0.25(+0.65%) |
Apr 21, 2008 | 37.87 | 38.29 | 37.72 | 38.08 | 19,270,834 | +0.20(+0.54%) |
Apr 18, 2008 | 37.54 | 37.92 | 37.21 | 37.87 | 23,922,106 | +0.49(+1.30%) |
Apr 17, 2008 | 36.89 | 37.65 | 36.85 | 37.39 | 18,516,002 | +0.00(+0.00%) |
Apr 16, 2008 | 36.74 | 37.44 | 36.74 | 37.39 | 23,806,246 | +0.71(+1.93%) |
Apr 15, 2008 | 36.23 | 36.77 | 36.17 | 36.68 | 25,752,388 | +0.65(+1.79%) |
Apr 14, 2008 | 35.55 | 36.22 | 35.48 | 36.03 | 19,284,690 | +0.55(+1.55%) |
Apr 11, 2008 | 35.75 | 35.93 | 35.46 | 35.48 | 13,894,906 | -0.33(-0.92%) |
Apr 10, 2008 | 35.93 | 36.12 | 35.43 | 35.81 | 22,043,858 | -0.05(-0.14%) |
Apr 09, 2008 | 35.97 | 36.40 | 35.80 | 35.86 | 20,465,756 | -0.02(-0.05%) |
Apr 08, 2008 | 35.30 | 35.97 | 35.30 | 35.88 | 14,412,280 | +0.26(+0.72%) |
Apr 07, 2008 | 35.89 | 36.19 | 35.51 | 35.62 | 18,028,664 | +0.04(+0.11%) |
Apr 04, 2008 | 35.51 | 35.91 | 35.49 | 35.58 | 16,018,451 | +0.19(+0.55%) |
Apr 03, 2008 | 35.21 | 35.98 | 35.13 | 35.39 | 19,658,134 | -0.18(-0.50%) |
Apr 02, 2008 | 35.09 | 35.82 | 34.76 | 35.56 | 18,726,918 | +0.47(+1.35%) |
Apr 01, 2008 | 34.18 | 35.11 | 34.09 | 35.09 | 19,005,528 | +0.68(+1.98%) |
Mar 31, 2008 | 34.24 | 34.62 | 34.04 | 34.41 | 21,851,144 | +0.24(+0.71%) |
Mar 28, 2008 | 34.43 | 34.55 | 33.87 | 34.16 | 18,063,846 | -0.03(-0.08%) |
Mar 27, 2008 | 34.78 | 35.15 | 34.14 | 34.19 | 22,685,418 | -0.26(-0.76%) |
Mar 26, 2008 | 33.93 | 34.59 | 33.64 | 34.45 | 36,324,120 | +0.80(+2.39%) |
Mar 25, 2008 | 34.20 | 34.25 | 33.38 | 33.65 | 35,625,704 | -0.48(-1.42%) |
Mar 24, 2008 | 33.86 | 34.66 | 33.59 | 34.13 | 20,258,752 | +0.35(+1.03%) |
Mar 21, 2008 | 32.84 | 33.87 | 32.32 | 33.78 | 44,824,064 | -0.00(-0.00%) |
Mar 20, 2008 | 32.84 | 33.87 | 32.32 | 33.78 | 44,821,628 | +0.55(+1.66%) |
Mar 19, 2008 | 34.77 | 35.66 | 33.12 | 33.23 | 34,066,452 | -2.10(-5.95%) |
Mar 18, 2008 | 34.97 | 35.34 | 34.52 | 35.34 | 25,407,032 | +1.08(+3.15%) |
Mar 17, 2008 | 34.13 | 34.71 | 33.74 | 34.26 | 35,636,264 | -0.73(-2.08%) |
Mar 14, 2008 | 35.43 | 35.68 | 34.38 | 34.98 | 28,138,266 | -0.24(-0.68%) |
Mar 13, 2008 | 34.83 | 35.53 | 34.79 | 35.22 | 36,103,808 | -0.14(-0.38%) |
Mar 12, 2008 | 35.66 | 35.78 | 35.09 | 35.36 | 27,510,558 | -0.53(-1.48%) |
Mar 11, 2008 | 35.75 | 36.08 | 34.97 | 35.89 | 35,067,168 | +0.97(+2.78%) |
Mar 10, 2008 | 35.44 | 35.61 | 34.86 | 34.92 | 29,830,890 | -0.46(-1.29%) |
Mar 07, 2008 | 36.00 | 36.12 | 35.11 | 35.38 | 29,446,020 | -0.80(-2.22%) |
Mar 06, 2008 | 37.20 | 37.31 | 36.12 | 36.18 | 24,401,632 | -1.12(-3.01%) |
Mar 05, 2008 | 36.85 | 37.71 | 36.55 | 37.30 | 29,304,138 | +0.51(+1.39%) |
Mar 04, 2008 | 37.25 | 37.56 | 36.06 | 36.79 | 37,218,660 | -0.88(-2.33%) |
Mar 03, 2008 | 37.22 | 38.05 | 37.20 | 37.67 | 24,134,154 | +0.33(+0.88%) |
Feb 29, 2008 | 38.44 | 38.50 | 37.11 | 37.34 | 23,910,380 | -1.12(-2.92%) |
Feb 28, 2008 | 37.78 | 38.64 | 37.78 | 38.46 | 20,559,590 | +0.48(+1.27%) |
Feb 27, 2008 | 37.93 | 38.30 | 37.76 | 37.98 | 21,516,232 | -0.21(-0.56%) |
Feb 26, 2008 | 37.03 | 38.30 | 36.91 | 38.19 | 33,482,100 | +1.06(+2.84%) |
Feb 25, 2008 | 36.39 | 37.28 | 36.39 | 37.14 | 18,597,250 | +0.74(+2.05%) |
Feb 22, 2008 | 36.23 | 36.43 | 35.59 | 36.39 | 23,976,206 | +0.36(+1.00%) |
Feb 21, 2008 | 36.73 | 36.73 | 35.88 | 36.03 | 24,311,274 | -0.81(-2.19%) |
Feb 20, 2008 | 36.02 | 37.14 | 35.80 | 36.84 | 22,862,722 | +0.43(+1.19%) |
Feb 19, 2008 | 36.26 | 36.41 | 36.07 | 36.41 | 31,290,774 | +0.72(+2.01%) |
Feb 18, 2008 | 35.67 | 35.85 | 35.07 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.67 | 35.85 | 35.07 | 35.69 | 23,591,798 | +0.04(+0.11%) |
Feb 14, 2008 | 35.74 | 36.18 | 35.49 | 35.65 | 26,047,790 | +0.14(+0.39%) |
Feb 13, 2008 | 34.63 | 35.69 | 34.46 | 35.51 | 28,563,246 | +1.02(+2.95%) |
Feb 12, 2008 | 34.69 | 35.08 | 34.09 | 34.49 | 26,361,638 | -0.26(-0.74%) |
Feb 11, 2008 | 34.03 | 34.83 | 33.77 | 34.75 | 30,492,556 | +0.72(+2.11%) |
Feb 08, 2008 | 33.53 | 34.19 | 33.53 | 34.03 | 25,547,618 | +0.39(+1.15%) |
Feb 07, 2008 | 32.98 | 33.89 | 32.95 | 33.64 | 31,845,588 | +0.47(+1.43%) |
Feb 06, 2008 | 34.63 | 34.78 | 33.12 | 33.17 | 33,838,448 | -1.18(-3.44%) |
Feb 05, 2008 | 35.45 | 35.45 | 34.35 | 34.35 | 31,455,794 | -1.66(-4.60%) |
Feb 04, 2008 | 36.28 | 36.40 | 35.92 | 36.01 | 22,029,038 | -0.27(-0.75%) |
Feb 01, 2008 | 36.34 | 36.49 | 35.91 | 36.28 | 28,944,510 | +0.11(+0.31%) |
Jan 31, 2008 | 35.24 | 36.51 | 34.88 | 36.17 | 35,007,280 | +0.44(+1.24%) |
Jan 30, 2008 | 35.25 | 36.46 | 35.01 | 35.72 | 33,408,702 | +0.39(+1.10%) |
Jan 29, 2008 | 34.61 | 35.53 | 34.61 | 35.34 | 31,869,202 | +0.86(+2.49%) |
Jan 28, 2008 | 33.58 | 34.49 | 33.06 | 34.48 | 30,524,396 | +1.01(+3.02%) |
Jan 25, 2008 | 34.33 | 34.87 | 33.13 | 33.47 | 38,128,388 | -0.15(-0.46%) |
Jan 24, 2008 | 32.74 | 33.83 | 32.63 | 33.62 | 55,494,804 | +1.24(+3.82%) |
Jan 23, 2008 | 31.77 | 32.55 | 30.63 | 32.38 | 54,015,852 | +0.25(+0.77%) |
Jan 22, 2008 | 31.13 | 32.31 | 30.75 | 32.13 | 62,484,064 | -0.77(-2.35%) |
Jan 21, 2008 | 33.41 | 33.93 | 32.27 | 32.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.41 | 33.93 | 32.27 | 32.91 | 52,868,544 | -0.27(-0.80%) |
Jan 17, 2008 | 34.90 | 35.27 | 33.01 | 33.17 | 44,681,304 | -1.63(-4.68%) |
Jan 16, 2008 | 36.23 | 36.39 | 34.63 | 34.80 | 49,967,696 | -1.59(-4.37%) |
Jan 15, 2008 | 37.25 | 37.67 | 36.39 | 36.39 | 33,821,680 | -1.26(-3.33%) |
Jan 14, 2008 | 37.91 | 37.97 | 37.43 | 37.65 | 22,176,926 | +0.16(+0.42%) |
Jan 11, 2008 | 37.60 | 38.24 | 37.30 | 37.49 | 24,583,084 | -0.39(-1.02%) |
Jan 10, 2008 | 37.44 | 38.04 | 37.34 | 37.88 | 29,217,106 | +0.09(+0.23%) |
Jan 09, 2008 | 37.27 | 37.89 | 37.09 | 37.79 | 28,603,364 | +0.54(+1.45%) |
Jan 08, 2008 | 38.31 | 38.65 | 37.14 | 37.25 | 27,394,614 | -0.85(-2.23%) |
Jan 07, 2008 | 38.94 | 39.05 | 37.83 | 38.10 | 30,008,470 | -0.53(-1.37%) |
Jan 04, 2008 | 39.31 | 39.64 | 38.55 | 38.63 | 24,619,706 | -1.21(-3.05%) |
Jan 03, 2008 | 39.73 | 40.20 | 39.73 | 39.84 | 18,935,502 | +0.16(+0.41%) |
Jan 02, 2008 | 40.07 | 40.50 | 39.21 | 39.68 | 25,462,146 | -0.19(-0.46%) |
Jan 01, 2008 | 40.22 | 40.24 | 39.59 | 39.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.22 | 40.24 | 39.59 | 39.86 | 14,514,848 | -0.37(-0.93%) |
Dec 28, 2007 | 40.18 | 40.58 | 40.02 | 40.24 | 16,176,914 | +0.22(+0.54%) |
Dec 27, 2007 | 40.14 | 40.32 | 39.93 | 40.02 | 17,957,726 | -0.14(-0.36%) |
Dec 26, 2007 | 39.57 | 40.31 | 39.41 | 40.17 | 17,309,008 | +0.80(+2.04%) |
Dec 24, 2007 | 39.29 | 39.67 | 39.14 | 39.36 | 9,506,426 | +0.22(+0.55%) |
Dec 21, 2007 | 38.53 | 39.31 | 38.53 | 39.15 | 32,984,932 | +0.67(+1.74%) |
Dec 20, 2007 | 38.21 | 38.51 | 37.85 | 38.48 | 20,881,476 | +0.47(+1.24%) |
Dec 19, 2007 | 37.80 | 38.28 | 37.59 | 38.01 | 18,765,180 | +0.29(+0.78%) |
Dec 18, 2007 | 37.25 | 37.87 | 37.10 | 37.71 | 23,601,580 | +0.74(+1.99%) |
Dec 17, 2007 | 37.43 | 37.54 | 36.83 | 36.98 | 21,059,078 | -0.62(-1.66%) |
Dec 14, 2007 | 37.82 | 38.21 | 37.55 | 37.60 | 21,554,606 | -0.61(-1.60%) |
Dec 13, 2007 | 37.38 | 38.26 | 37.29 | 38.21 | 21,154,492 | +0.57(+1.52%) |
Dec 12, 2007 | 37.58 | 38.24 | 37.21 | 37.64 | 26,457,480 | +0.76(+2.06%) |
Dec 11, 2007 | 37.67 | 37.95 | 36.80 | 36.88 | 22,587,380 | -0.79(-2.11%) |
Dec 10, 2007 | 37.64 | 37.92 | 37.49 | 37.67 | 14,514,542 | +0.07(+0.18%) |
Dec 07, 2007 | 37.70 | 37.87 | 37.12 | 37.61 | 15,506,723 | +0.00(+0.00%) |
Dec 06, 2007 | 36.66 | 37.77 | 36.66 | 37.61 | 19,350,424 | +0.88(+2.38%) |
Dec 05, 2007 | 36.77 | 36.92 | 36.39 | 36.73 | 24,284,436 | +0.74(+2.07%) |
Dec 04, 2007 | 36.08 | 36.33 | 35.83 | 35.99 | 19,522,466 | -0.24(-0.67%) |
Dec 03, 2007 | 35.67 | 36.46 | 35.54 | 36.23 | 22,067,532 | +0.09(+0.26%) |
Nov 30, 2007 | 35.79 | 36.48 | 35.44 | 36.13 | 47,118,428 | +0.55(+1.55%) |
Nov 29, 2007 | 35.17 | 35.78 | 35.09 | 35.58 | 29,937,134 | +0.50(+1.42%) |
Nov 28, 2007 | 34.43 | 35.25 | 34.36 | 35.09 | 35,308,808 | +0.75(+2.18%) |
Nov 27, 2007 | 34.45 | 34.47 | 33.49 | 34.34 | 40,147,584 | -0.29(-0.83%) |
Nov 26, 2007 | 35.67 | 36.07 | 34.59 | 34.63 | 27,852,616 | -1.09(-3.06%) |
Nov 23, 2007 | 35.29 | 35.82 | 35.19 | 35.72 | 11,053,037 | +0.59(+1.67%) |
Nov 21, 2007 | 35.52 | 36.17 | 35.07 | 35.13 | 24,704,856 | -0.66(-1.85%) |
Nov 20, 2007 | 35.01 | 36.06 | 35.01 | 35.80 | 34,090,784 | +0.98(+2.80%) |
Nov 19, 2007 | 35.46 | 35.77 | 34.80 | 34.82 | 24,458,106 | -0.81(-2.28%) |
Nov 16, 2007 | 35.52 | 35.99 | 35.27 | 35.63 | 27,339,642 | +0.40(+1.14%) |
Nov 15, 2007 | 35.57 | 36.02 | 34.79 | 35.23 | 30,293,452 | -0.57(-1.59%) |
Nov 14, 2007 | 36.33 | 36.86 | 35.59 | 35.80 | 26,411,090 | -0.21(-0.59%) |
Nov 13, 2007 | 35.88 | 36.04 | 34.88 | 36.01 | 28,544,914 | +0.36(+1.01%) |
Nov 12, 2007 | 36.92 | 37.01 | 35.57 | 35.65 | 31,025,214 | -1.62(-4.35%) |
Nov 09, 2007 | 37.31 | 37.73 | 36.79 | 37.27 | 27,911,156 | -0.63(-1.66%) |
Nov 08, 2007 | 37.15 | 38.46 | 37.15 | 37.90 | 32,438,018 | +0.70(+1.87%) |
Nov 07, 2007 | 38.20 | 38.59 | 37.18 | 37.20 | 26,465,474 | -1.23(-3.21%) |
Nov 06, 2007 | 37.92 | 38.50 | 37.92 | 38.44 | 22,528,884 | +0.55(+1.45%) |
Nov 05, 2007 | 37.34 | 38.37 | 37.34 | 37.89 | 22,364,130 | -0.29(-0.77%) |
Nov 02, 2007 | 37.53 | 38.31 | 37.22 | 38.18 | 27,470,960 | +0.61(+1.63%) |
Nov 01, 2007 | 37.74 | 38.34 | 37.33 | 37.57 | 26,167,042 | -0.79(-2.06%) |
Oct 31, 2007 | 37.67 | 38.61 | 37.29 | 38.36 | 29,707,556 | +1.01(+2.71%) |
Oct 30, 2007 | 37.83 | 37.85 | 37.22 | 37.34 | 27,615,702 | -0.86(-2.26%) |
Oct 29, 2007 | 38.38 | 38.43 | 38.14 | 38.21 | 14,879,164 | -0.08(-0.21%) |
Oct 26, 2007 | 38.43 | 38.52 | 37.83 | 38.29 | 20,324,794 | +0.51(+1.34%) |
Oct 25, 2007 | 37.09 | 38.15 | 36.69 | 37.78 | 29,094,478 | +0.92(+2.50%) |
Oct 24, 2007 | 37.57 | 37.57 | 36.34 | 36.86 | 32,249,650 | -0.71(-1.89%) |
Oct 23, 2007 | 37.65 | 37.89 | 36.94 | 37.57 | 22,963,992 | +0.05(+0.12%) |
Oct 22, 2007 | 37.92 | 38.07 | 36.84 | 37.53 | 29,320,190 | -0.88(-2.29%) |
Oct 19, 2007 | 39.58 | 39.58 | 38.08 | 38.41 | 25,223,454 | -1.33(-3.34%) |
Oct 18, 2007 | 39.28 | 39.82 | 39.20 | 39.73 | 18,303,634 | +0.25(+0.63%) |
Oct 17, 2007 | 39.71 | 40.10 | 39.01 | 39.48 | 27,554,352 | -0.15(-0.39%) |
Oct 16, 2007 | 38.92 | 39.80 | 38.84 | 39.64 | 27,823,702 | +0.65(+1.67%) |
Oct 15, 2007 | 39.10 | 39.21 | 38.59 | 38.99 | 20,581,150 | +0.29(+0.75%) |
Oct 12, 2007 | 38.95 | 39.22 | 38.59 | 38.70 | 14,654,177 | +0.00(+0.00%) |
Oct 11, 2007 | 39.31 | 39.62 | 38.37 | 38.70 | 25,600,538 | -0.46(-1.16%) |
Oct 10, 2007 | 38.08 | 39.69 | 38.08 | 39.15 | 21,455,430 | +0.38(+0.99%) |
Oct 09, 2007 | 38.27 | 38.97 | 38.12 | 38.77 | 23,210,160 | +0.70(+1.84%) |
Oct 08, 2007 | 37.72 | 38.22 | 37.70 | 38.07 | 16,889,988 | +0.06(+0.15%) |
Oct 05, 2007 | 38.04 | 38.17 | 37.67 | 38.01 | 14,963,557 | +0.12(+0.31%) |
Oct 04, 2007 | 37.65 | 38.14 | 37.20 | 37.90 | 31,673,240 | -0.05(-0.14%) |
Oct 03, 2007 | 38.10 | 38.27 | 37.69 | 37.95 | 26,465,320 | -0.64(-1.65%) |
Oct 02, 2007 | 39.18 | 39.18 | 38.15 | 38.59 | 28,031,152 | -0.87(-2.20%) |