Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.95 | 32.63 | 27.48 | 32.07 | 9,789,724 | +6.53(+25.56%) |
Sep 29, 2008 | 31.84 | 31.94 | 25.54 | 25.54 | 9,414,442 | -5.68(-18.18%) |
Sep 26, 2008 | 31.21 | 32.50 | 30.76 | 31.21 | 0 | -0.77(-2.42%) |
Sep 25, 2008 | 31.54 | 34.24 | 30.72 | 31.99 | 5,581,423 | +0.65(+2.06%) |
Sep 24, 2008 | 32.37 | 33.95 | 30.86 | 31.34 | 5,436,075 | -1.02(-3.16%) |
Sep 23, 2008 | 33.01 | 34.19 | 31.92 | 32.36 | 5,838,772 | -0.65(-1.96%) |
Sep 22, 2008 | 35.65 | 36.14 | 31.91 | 33.01 | 7,789,709 | -3.00(-8.33%) |
Sep 19, 2008 | 40.11 | 41.55 | 33.58 | 36.01 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 33.17 | 36.04 | 31.98 | 36.04 | 16,247,931 | +4.11(+12.86%) |
Sep 17, 2008 | 34.73 | 36.18 | 31.93 | 31.93 | 18,587,486 | -2.73(-7.88%) |
Sep 16, 2008 | 31.43 | 35.33 | 31.13 | 34.66 | 17,688,718 | +3.66(+11.81%) |
Sep 15, 2008 | 31.14 | 33.70 | 30.87 | 31.00 | 13,848,897 | -0.96(-3.00%) |
Sep 12, 2008 | 31.21 | 32.32 | 31.20 | 31.96 | 6,564,621 | +0.31(+0.99%) |
Sep 11, 2008 | 30.42 | 31.77 | 30.39 | 31.65 | 7,969,902 | +0.29(+0.93%) |
Sep 10, 2008 | 31.38 | 31.95 | 30.50 | 31.36 | 6,748,480 | +0.51(+1.66%) |
Sep 09, 2008 | 31.41 | 31.82 | 30.85 | 30.85 | 9,243,027 | -0.87(-2.73%) |
Sep 08, 2008 | 31.43 | 32.26 | 30.79 | 31.71 | 8,459,504 | +1.01(+3.28%) |
Sep 05, 2008 | 29.87 | 30.75 | 29.80 | 30.70 | 0 | +0.42(+1.38%) |
Sep 04, 2008 | 31.35 | 31.59 | 30.22 | 30.29 | 5,825,653 | -1.33(-4.22%) |
Sep 03, 2008 | 31.49 | 31.73 | 31.22 | 31.62 | 4,486,563 | +0.03(+0.09%) |
Sep 02, 2008 | 31.80 | 32.04 | 31.27 | 31.59 | 4,960,908 | +0.26(+0.84%) |
Aug 29, 2008 | 31.14 | 31.62 | 31.12 | 31.33 | 5,006,873 | -0.28(-0.88%) |
Aug 28, 2008 | 31.24 | 31.61 | 30.99 | 31.60 | 5,038,614 | +0.65(+2.11%) |
Aug 27, 2008 | 30.72 | 31.04 | 30.47 | 30.95 | 3,766,295 | +0.28(+0.90%) |
Aug 26, 2008 | 30.92 | 31.14 | 30.26 | 30.68 | 4,872,938 | -0.39(-1.26%) |
Aug 25, 2008 | 31.24 | 31.36 | 31.00 | 31.07 | 5,616,647 | -0.37(-1.17%) |
Aug 22, 2008 | 30.39 | 31.46 | 30.38 | 31.43 | 5,296,069 | +1.11(+3.67%) |
Aug 21, 2008 | 30.22 | 30.60 | 29.81 | 30.32 | 3,701,958 | -0.10(-0.33%) |
Aug 20, 2008 | 30.21 | 30.52 | 29.76 | 30.42 | 4,318,561 | +0.11(+0.37%) |
Aug 19, 2008 | 30.29 | 30.87 | 30.03 | 30.31 | 7,438,724 | -0.36(-1.18%) |
Aug 18, 2008 | 31.59 | 31.59 | 30.57 | 30.67 | 4,523,929 | -0.87(-2.77%) |
Aug 15, 2008 | 30.90 | 31.63 | 30.80 | 31.54 | 0 | +0.67(+2.16%) |
Aug 14, 2008 | 30.29 | 31.12 | 30.22 | 30.87 | 3,840,072 | +0.28(+0.93%) |
Aug 13, 2008 | 30.64 | 30.97 | 30.00 | 30.59 | 4,505,124 | -0.28(-0.92%) |
Aug 12, 2008 | 30.82 | 31.27 | 30.67 | 30.87 | 4,914,900 | -0.44(-1.40%) |
Aug 11, 2008 | 31.48 | 31.68 | 30.97 | 31.31 | 4,256,710 | -0.18(-0.56%) |
Aug 08, 2008 | 30.51 | 31.58 | 30.30 | 31.49 | 4,118,835 | +0.92(+2.99%) |
Aug 07, 2008 | 31.31 | 31.51 | 30.41 | 30.58 | 5,839,475 | -0.96(-3.06%) |
Aug 06, 2008 | 31.65 | 31.73 | 31.43 | 31.54 | 5,874,349 | -0.27(-0.85%) |
Aug 05, 2008 | 31.78 | 31.85 | 31.30 | 31.81 | 7,162,941 | +0.34(+1.08%) |
Aug 04, 2008 | 31.14 | 31.72 | 31.04 | 31.47 | 4,514,867 | +0.21(+0.68%) |
Aug 01, 2008 | 31.38 | 31.58 | 30.80 | 31.26 | 4,227,382 | -0.04(-0.14%) |
Jul 31, 2008 | 31.28 | 31.74 | 31.14 | 31.30 | 5,906,842 | -0.24(-0.76%) |
Jul 30, 2008 | 31.07 | 32.10 | 30.92 | 31.54 | 6,062,283 | +0.82(+2.68%) |
Jul 29, 2008 | 29.94 | 30.78 | 29.70 | 30.72 | 7,886,261 | +0.85(+2.85%) |
Jul 28, 2008 | 29.97 | 30.60 | 29.80 | 29.87 | 5,682,529 | -0.16(-0.54%) |
Jul 25, 2008 | 30.72 | 30.91 | 29.80 | 30.03 | 5,478,566 | -0.39(-1.28%) |
Jul 24, 2008 | 32.38 | 32.53 | 30.32 | 30.42 | 7,324,286 | -1.93(-5.96%) |
Jul 23, 2008 | 31.37 | 32.88 | 31.22 | 32.35 | 10,218,843 | +0.67(+2.10%) |
Jul 22, 2008 | 30.50 | 31.92 | 29.80 | 31.68 | 7,716,364 | +1.12(+3.67%) |
Jul 21, 2008 | 30.86 | 31.19 | 30.38 | 30.56 | 5,164,809 | -0.62(-1.98%) |
Jul 18, 2008 | 30.64 | 31.35 | 29.47 | 31.18 | 7,200,239 | +0.50(+1.64%) |
Jul 17, 2008 | 31.58 | 31.92 | 29.87 | 30.68 | 9,982,007 | -0.33(-1.05%) |
Jul 16, 2008 | 29.66 | 31.12 | 29.27 | 31.00 | 8,076,664 | +1.57(+5.33%) |
Jul 15, 2008 | 29.85 | 30.82 | 29.42 | 29.43 | 7,711,856 | -0.70(-2.33%) |
Jul 14, 2008 | 31.62 | 31.87 | 29.99 | 30.14 | 7,140,834 | -1.16(-3.72%) |
Jul 11, 2008 | 30.80 | 31.70 | 30.45 | 31.30 | 7,198,055 | +0.23(+0.73%) |
Jul 10, 2008 | 30.90 | 31.67 | 30.80 | 31.07 | 6,639,660 | +0.21(+0.69%) |
Jul 09, 2008 | 31.63 | 31.76 | 30.82 | 30.86 | 6,479,132 | -0.79(-2.49%) |
Jul 08, 2008 | 30.66 | 31.92 | 30.34 | 31.65 | 6,977,390 | +0.94(+3.07%) |
Jul 07, 2008 | 31.56 | 31.94 | 30.51 | 30.70 | 7,189,856 | -0.75(-2.39%) |
Jul 04, 2008 | 31.48 | 31.77 | 31.36 | 31.46 | 3,584,876 | +0.00(+0.00%) |
Jul 03, 2008 | 31.48 | 31.77 | 31.36 | 31.46 | 3,584,876 | +0.18(+0.59%) |
Jul 02, 2008 | 31.70 | 31.88 | 31.23 | 31.27 | 9,775,059 | -0.26(-0.81%) |
Jul 01, 2008 | 30.65 | 31.62 | 30.60 | 31.53 | 6,446,451 | +0.74(+2.40%) |
Jun 30, 2008 | 31.41 | 31.53 | 30.71 | 30.79 | 9,776,495 | -0.64(-2.03%) |
Jun 27, 2008 | 31.40 | 31.73 | 31.23 | 31.43 | 6,997,472 | +0.13(+0.43%) |
Jun 26, 2008 | 31.53 | 31.95 | 31.29 | 31.29 | 6,275,249 | -0.61(-1.91%) |
Jun 25, 2008 | 32.48 | 32.48 | 31.80 | 31.90 | 5,629,143 | +0.02(+0.07%) |
Jun 24, 2008 | 31.81 | 32.26 | 31.55 | 31.88 | 6,042,006 | +0.07(+0.22%) |
Jun 23, 2008 | 32.58 | 32.70 | 31.76 | 31.81 | 5,790,342 | -0.56(-1.73%) |
Jun 20, 2008 | 32.85 | 32.85 | 32.23 | 32.37 | 9,668,012 | -0.56(-1.70%) |
Jun 19, 2008 | 33.18 | 33.37 | 32.68 | 32.93 | 5,452,398 | -0.20(-0.60%) |
Jun 18, 2008 | 33.31 | 33.73 | 32.91 | 33.13 | 3,853,187 | -0.39(-1.16%) |
Jun 17, 2008 | 34.33 | 34.53 | 33.52 | 33.52 | 3,647,705 | -0.67(-1.97%) |
Jun 16, 2008 | 33.68 | 34.55 | 33.37 | 34.19 | 3,113,299 | +0.26(+0.75%) |
Jun 13, 2008 | 34.53 | 34.53 | 33.43 | 33.94 | 4,269,109 | +0.02(+0.06%) |
Jun 12, 2008 | 33.39 | 34.25 | 33.34 | 33.92 | 4,084,857 | +0.82(+2.49%) |
Jun 11, 2008 | 34.36 | 34.36 | 33.02 | 33.09 | 4,443,609 | -1.26(-3.68%) |
Jun 10, 2008 | 34.51 | 34.62 | 33.63 | 34.36 | 5,985,347 | +0.45(+1.34%) |
Jun 09, 2008 | 33.67 | 34.32 | 33.67 | 33.90 | 3,950,079 | +0.38(+1.14%) |
Jun 06, 2008 | 35.27 | 35.27 | 33.45 | 33.52 | 5,183,347 | -2.12(-5.95%) |
Jun 05, 2008 | 35.09 | 35.71 | 34.90 | 35.64 | 2,786,363 | +0.72(+2.05%) |
Jun 04, 2008 | 34.74 | 35.40 | 34.74 | 34.92 | 2,438,806 | -0.05(-0.14%) |
Jun 03, 2008 | 35.22 | 35.36 | 34.73 | 34.97 | 3,271,065 | +0.01(+0.04%) |
Jun 02, 2008 | 35.13 | 35.34 | 34.64 | 34.96 | 3,042,694 | -0.38(-1.06%) |
May 30, 2008 | 35.22 | 35.48 | 34.87 | 35.34 | 4,475,911 | +0.04(+0.10%) |
May 29, 2008 | 34.31 | 35.34 | 34.29 | 35.30 | 4,456,425 | +0.86(+2.49%) |
May 28, 2008 | 35.10 | 35.17 | 34.13 | 34.44 | 3,628,488 | -0.52(-1.48%) |
May 27, 2008 | 34.35 | 35.12 | 34.33 | 34.96 | 2,759,758 | +0.69(+2.01%) |
May 26, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 3,817,679 | -0.59(-1.69%) |
May 22, 2008 | 34.88 | 35.23 | 34.40 | 34.86 | 4,822,694 | -0.02(-0.06%) |
May 21, 2008 | 35.29 | 35.63 | 34.86 | 34.88 | 3,921,007 | -0.48(-1.34%) |
May 20, 2008 | 35.73 | 35.88 | 35.36 | 35.36 | 4,617,662 | -0.59(-1.64%) |
May 19, 2008 | 35.92 | 36.29 | 35.85 | 35.95 | 3,112,961 | -0.11(-0.30%) |
May 16, 2008 | 36.77 | 36.77 | 35.91 | 36.05 | 3,040,334 | -0.58(-1.59%) |
May 15, 2008 | 36.17 | 36.68 | 35.83 | 36.63 | 3,290,377 | +0.32(+0.88%) |
May 14, 2008 | 35.82 | 36.53 | 35.73 | 36.32 | 3,555,174 | +0.59(+1.65%) |
May 13, 2008 | 36.57 | 36.59 | 35.58 | 35.73 | 4,587,765 | -0.61(-1.68%) |
May 12, 2008 | 35.62 | 36.35 | 35.58 | 36.34 | 3,485,079 | +0.74(+2.07%) |
May 09, 2008 | 35.35 | 36.20 | 35.06 | 35.60 | 2,848,180 | -0.05(-0.14%) |
May 08, 2008 | 35.90 | 36.02 | 35.17 | 35.65 | 4,698,923 | -0.18(-0.51%) |
May 07, 2008 | 36.43 | 36.71 | 35.72 | 35.83 | 5,926,795 | -0.65(-1.77%) |
May 06, 2008 | 36.36 | 36.58 | 35.96 | 36.48 | 3,051,667 | -0.23(-0.64%) |
May 05, 2008 | 36.69 | 36.88 | 36.32 | 36.71 | 3,096,996 | -0.22(-0.60%) |
May 02, 2008 | 37.11 | 37.46 | 36.57 | 36.93 | 2,878,865 | -0.06(-0.17%) |
May 01, 2008 | 35.83 | 37.05 | 35.70 | 37.00 | 4,052,518 | +1.24(+3.47%) |
Apr 30, 2008 | 35.24 | 36.49 | 35.18 | 35.75 | 4,316,975 | +0.52(+1.47%) |
Apr 29, 2008 | 35.90 | 36.22 | 35.09 | 35.24 | 3,469,951 | -0.77(-2.15%) |
Apr 28, 2008 | 35.50 | 36.22 | 35.08 | 36.01 | 4,239,585 | +0.39(+1.10%) |
Apr 25, 2008 | 36.18 | 36.32 | 34.97 | 35.62 | 3,094,930 | -0.33(-0.93%) |
Apr 24, 2008 | 35.67 | 36.14 | 34.44 | 35.95 | 5,617,394 | +1.76(+5.16%) |
Apr 23, 2008 | 34.95 | 35.12 | 34.02 | 34.19 | 2,911,771 | -0.42(-1.22%) |
Apr 22, 2008 | 34.81 | 34.92 | 34.41 | 34.61 | 3,070,649 | -0.36(-1.03%) |
Apr 21, 2008 | 35.43 | 35.44 | 34.83 | 34.97 | 2,168,440 | -0.72(-2.01%) |
Apr 18, 2008 | 35.47 | 36.27 | 35.47 | 35.69 | 3,501,688 | +0.43(+1.21%) |
Apr 17, 2008 | 35.01 | 35.47 | 34.72 | 35.27 | 3,276,148 | +0.23(+0.67%) |
Apr 16, 2008 | 34.78 | 35.11 | 34.37 | 35.03 | 3,806,615 | +0.46(+1.33%) |
Apr 15, 2008 | 34.92 | 35.22 | 34.34 | 34.57 | 3,916,194 | -0.19(-0.55%) |
Apr 14, 2008 | 35.02 | 35.02 | 34.62 | 34.76 | 3,729,105 | -0.21(-0.61%) |
Apr 11, 2008 | 35.18 | 35.47 | 34.52 | 34.97 | 3,395,306 | +0.04(+0.12%) |
Apr 10, 2008 | 34.85 | 35.23 | 34.73 | 34.93 | 2,697,038 | +0.15(+0.43%) |
Apr 09, 2008 | 34.60 | 35.31 | 34.60 | 34.78 | 2,557,881 | +0.11(+0.31%) |
Apr 08, 2008 | 35.42 | 35.42 | 34.66 | 34.68 | 3,968,559 | -0.92(-2.59%) |
Apr 07, 2008 | 35.31 | 35.68 | 34.81 | 35.60 | 3,642,123 | +0.62(+1.79%) |
Apr 04, 2008 | 34.95 | 35.38 | 34.65 | 34.97 | 2,854,228 | -0.06(-0.18%) |
Apr 03, 2008 | 35.14 | 35.46 | 34.73 | 35.04 | 3,674,184 | -0.39(-1.10%) |
Apr 02, 2008 | 35.90 | 36.37 | 35.31 | 35.43 | 4,997,752 | -0.43(-1.21%) |
Apr 01, 2008 | 34.75 | 35.88 | 34.47 | 35.86 | 7,568,703 | +1.92(+5.64%) |
Mar 31, 2008 | 33.87 | 34.26 | 33.47 | 33.95 | 3,828,134 | +0.31(+0.91%) |
Mar 28, 2008 | 33.86 | 34.13 | 33.55 | 33.64 | 2,735,492 | -0.03(-0.08%) |
Mar 27, 2008 | 33.68 | 34.23 | 33.55 | 33.67 | 4,259,675 | -0.06(-0.19%) |
Mar 26, 2008 | 33.78 | 34.30 | 33.51 | 33.73 | 4,215,223 | -0.15(-0.44%) |
Mar 25, 2008 | 33.68 | 34.26 | 32.86 | 33.88 | 4,546,942 | +0.05(+0.15%) |
Mar 24, 2008 | 34.11 | 34.55 | 33.74 | 33.83 | 7,534,694 | -0.07(-0.21%) |
Mar 21, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.00(+0.00%) |
Mar 20, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.98(+2.97%) |
Mar 19, 2008 | 33.97 | 34.81 | 32.92 | 32.92 | 5,576,524 | -0.95(-2.81%) |
Mar 18, 2008 | 33.53 | 33.90 | 32.87 | 33.87 | 6,307,053 | +1.26(+3.87%) |
Mar 17, 2008 | 31.21 | 33.03 | 31.21 | 32.61 | 7,528,052 | +0.74(+2.34%) |
Mar 14, 2008 | 33.26 | 33.39 | 31.77 | 31.87 | 6,985,319 | -1.35(-4.08%) |
Mar 13, 2008 | 32.24 | 33.48 | 31.97 | 33.22 | 5,382,056 | +0.59(+1.80%) |
Mar 12, 2008 | 34.58 | 34.72 | 32.54 | 32.63 | 7,876,084 | -1.79(-5.21%) |
Mar 11, 2008 | 33.31 | 34.50 | 33.28 | 34.43 | 7,963,065 | +1.61(+4.91%) |
Mar 10, 2008 | 33.06 | 33.43 | 32.63 | 32.82 | 4,399,343 | -0.26(-0.79%) |
Mar 07, 2008 | 32.66 | 33.85 | 32.51 | 33.08 | 6,152,388 | +0.09(+0.28%) |
Mar 06, 2008 | 33.40 | 33.48 | 32.92 | 32.99 | 5,252,674 | -0.70(-2.08%) |
Mar 05, 2008 | 33.08 | 34.05 | 33.08 | 33.69 | 8,058,155 | +0.61(+1.84%) |
Mar 04, 2008 | 32.31 | 33.24 | 32.01 | 33.08 | 5,539,104 | +0.09(+0.28%) |
Mar 03, 2008 | 32.82 | 33.08 | 32.15 | 32.99 | 5,025,161 | +0.06(+0.19%) |
Feb 29, 2008 | 33.81 | 33.81 | 32.75 | 32.92 | 7,988,692 | -1.20(-3.51%) |
Feb 28, 2008 | 34.53 | 35.27 | 33.92 | 34.12 | 4,764,494 | -0.82(-2.34%) |
Feb 27, 2008 | 35.12 | 35.60 | 34.76 | 34.94 | 6,154,091 | -0.55(-1.56%) |
Feb 26, 2008 | 34.75 | 35.53 | 34.68 | 35.49 | 6,765,731 | +0.71(+2.04%) |
Feb 25, 2008 | 33.93 | 34.90 | 33.58 | 34.78 | 4,380,220 | +0.80(+2.36%) |
Feb 22, 2008 | 33.64 | 34.00 | 32.97 | 33.98 | 5,536,425 | +0.60(+1.79%) |
Feb 21, 2008 | 34.16 | 34.37 | 33.32 | 33.39 | 4,510,649 | -0.78(-2.28%) |
Feb 20, 2008 | 33.60 | 34.44 | 33.54 | 34.17 | 4,588,975 | +0.21(+0.61%) |
Feb 19, 2008 | 34.48 | 34.54 | 33.69 | 33.96 | 3,939,594 | +0.00(+0.00%) |
Feb 18, 2008 | 33.22 | 34.01 | 33.00 | 33.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.22 | 34.01 | 33.00 | 33.96 | 4,924,569 | +0.41(+1.23%) |
Feb 14, 2008 | 34.00 | 34.24 | 33.55 | 33.55 | 3,991,190 | -0.50(-1.48%) |
Feb 13, 2008 | 34.36 | 34.55 | 33.58 | 34.05 | 5,901,435 | +0.19(+0.57%) |
Feb 12, 2008 | 32.85 | 34.11 | 32.65 | 33.86 | 6,562,973 | +1.29(+3.96%) |
Feb 11, 2008 | 32.96 | 33.22 | 32.00 | 32.57 | 4,924,865 | -0.46(-1.40%) |
Feb 08, 2008 | 33.10 | 33.27 | 32.74 | 33.03 | 5,252,654 | -0.49(-1.46%) |
Feb 07, 2008 | 33.43 | 34.31 | 33.00 | 33.52 | 5,739,291 | -0.07(-0.21%) |
Feb 06, 2008 | 33.65 | 34.07 | 33.29 | 33.59 | 3,868,783 | +0.09(+0.25%) |
Feb 05, 2008 | 33.43 | 34.92 | 33.43 | 33.51 | 5,173,189 | -1.13(-3.26%) |
Feb 04, 2008 | 35.21 | 35.51 | 34.51 | 34.63 | 4,879,714 | -0.57(-1.63%) |
Feb 01, 2008 | 34.29 | 35.27 | 34.24 | 35.21 | 6,878,748 | +1.09(+3.18%) |
Jan 31, 2008 | 33.51 | 34.54 | 32.87 | 34.12 | 7,631,906 | +0.19(+0.56%) |
Jan 30, 2008 | 33.71 | 35.53 | 33.66 | 33.93 | 7,250,308 | +0.14(+0.42%) |
Jan 29, 2008 | 34.20 | 35.04 | 33.31 | 33.79 | 8,766,906 | -0.26(-0.77%) |
Jan 28, 2008 | 32.34 | 34.05 | 32.08 | 34.05 | 8,609,190 | +1.82(+5.66%) |
Jan 25, 2008 | 33.31 | 33.62 | 32.03 | 32.23 | 6,025,453 | -0.70(-2.11%) |
Jan 24, 2008 | 32.97 | 33.33 | 32.54 | 32.92 | 10,251,824 | -0.01(-0.02%) |
Jan 23, 2008 | 31.73 | 33.09 | 31.51 | 32.93 | 12,871,054 | +0.18(+0.54%) |
Jan 22, 2008 | 31.12 | 33.00 | 30.50 | 32.75 | 16,431,744 | -0.01(-0.04%) |
Jan 21, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 12,473,830 | -0.88(-2.61%) |
Jan 17, 2008 | 35.07 | 35.39 | 33.58 | 33.65 | 8,261,979 | -1.93(-5.42%) |
Jan 16, 2008 | 35.02 | 36.34 | 35.02 | 35.58 | 8,613,874 | +0.33(+0.95%) |
Jan 15, 2008 | 35.58 | 35.99 | 35.23 | 35.24 | 5,852,459 | -0.97(-2.68%) |
Jan 14, 2008 | 36.41 | 36.58 | 36.07 | 36.22 | 7,573,116 | -0.29(-0.80%) |
Jan 11, 2008 | 36.18 | 37.12 | 35.66 | 36.51 | 4,466,711 | -0.08(-0.21%) |
Jan 10, 2008 | 35.95 | 36.95 | 35.56 | 36.58 | 5,832,363 | +0.31(+0.86%) |
Jan 09, 2008 | 35.83 | 36.46 | 35.28 | 36.27 | 8,209,124 | +0.48(+1.35%) |
Jan 08, 2008 | 37.03 | 37.34 | 35.63 | 35.79 | 6,603,359 | -1.13(-3.06%) |
Jan 07, 2008 | 36.74 | 37.32 | 36.19 | 36.92 | 4,412,427 | +0.46(+1.26%) |
Jan 04, 2008 | 37.33 | 37.64 | 36.41 | 36.46 | 4,297,638 | -1.18(-3.15%) |
Jan 03, 2008 | 37.15 | 37.83 | 37.12 | 37.64 | 2,958,478 | +0.50(+1.34%) |
Jan 02, 2008 | 38.07 | 38.10 | 36.99 | 37.15 | 3,300,316 | -1.02(-2.68%) |
Jan 01, 2008 | 38.20 | 38.51 | 38.03 | 38.17 | 2,504,116 | +0.00(+0.00%) |
Dec 31, 2007 | 38.20 | 38.51 | 38.03 | 38.17 | 2,504,116 | -0.24(-0.63%) |
Dec 28, 2007 | 38.56 | 39.03 | 38.18 | 38.41 | 1,882,876 | +0.04(+0.09%) |
Dec 27, 2007 | 38.29 | 38.81 | 38.24 | 38.37 | 2,268,250 | -0.14(-0.37%) |
Dec 26, 2007 | 39.02 | 39.03 | 38.43 | 38.51 | 1,840,891 | -0.56(-1.43%) |
Dec 24, 2007 | 37.95 | 39.15 | 37.95 | 39.07 | 1,384,027 | +0.97(+2.55%) |
Dec 21, 2007 | 37.08 | 38.20 | 37.08 | 38.10 | 5,577,307 | +1.09(+2.95%) |
Dec 20, 2007 | 37.73 | 38.02 | 36.43 | 37.01 | 4,394,237 | -0.52(-1.38%) |
Dec 19, 2007 | 37.29 | 38.09 | 37.02 | 37.53 | 2,947,289 | +0.17(+0.46%) |
Dec 18, 2007 | 37.51 | 37.86 | 36.80 | 37.36 | 5,642,750 | +0.04(+0.11%) |
Dec 17, 2007 | 37.15 | 37.78 | 36.96 | 37.32 | 3,360,732 | -0.06(-0.17%) |
Dec 14, 2007 | 37.93 | 38.41 | 37.30 | 37.38 | 4,988,073 | -1.21(-3.14%) |
Dec 13, 2007 | 38.31 | 38.84 | 38.01 | 38.59 | 4,506,477 | +0.01(+0.04%) |
Dec 12, 2007 | 38.20 | 39.08 | 37.57 | 38.58 | 5,533,549 | +1.15(+3.07%) |
Dec 11, 2007 | 39.12 | 39.29 | 37.43 | 37.43 | 4,044,845 | -1.72(-4.39%) |
Dec 10, 2007 | 38.45 | 39.61 | 38.45 | 39.15 | 4,084,572 | +0.72(+1.88%) |
Dec 07, 2007 | 38.90 | 38.98 | 38.18 | 38.42 | 4,353,945 | -0.33(-0.86%) |
Dec 06, 2007 | 38.41 | 38.83 | 38.14 | 38.76 | 3,202,138 | +0.33(+0.85%) |
Dec 05, 2007 | 37.92 | 38.45 | 37.46 | 38.43 | 4,516,229 | +0.89(+2.36%) |
Dec 04, 2007 | 37.54 | 38.16 | 37.34 | 37.54 | 3,991,409 | -0.38(-0.99%) |
Dec 03, 2007 | 37.30 | 38.22 | 37.30 | 37.92 | 4,501,766 | +0.24(+0.64%) |
Nov 30, 2007 | 37.46 | 38.26 | 37.38 | 37.68 | 5,391,254 | +0.58(+1.57%) |
Nov 29, 2007 | 36.31 | 37.17 | 36.15 | 37.10 | 3,853,455 | +0.60(+1.63%) |
Nov 28, 2007 | 36.51 | 36.83 | 36.18 | 36.50 | 7,858,412 | +0.19(+0.53%) |
Nov 27, 2007 | 35.70 | 36.78 | 35.70 | 36.31 | 4,759,859 | +0.72(+2.03%) |
Nov 26, 2007 | 36.54 | 37.07 | 35.51 | 35.58 | 5,215,894 | -1.03(-2.81%) |
Nov 23, 2007 | 36.06 | 36.86 | 35.88 | 36.61 | 2,030,266 | +1.11(+3.12%) |
Nov 21, 2007 | 35.95 | 36.36 | 35.16 | 35.51 | 5,029,731 | -0.81(-2.23%) |
Nov 20, 2007 | 36.46 | 37.71 | 35.61 | 36.32 | 6,751,976 | -0.08(-0.21%) |
Nov 19, 2007 | 37.24 | 37.44 | 36.10 | 36.39 | 5,483,390 | -1.01(-2.69%) |
Nov 16, 2007 | 37.90 | 38.29 | 36.97 | 37.40 | 5,714,472 | -0.17(-0.45%) |
Nov 15, 2007 | 37.34 | 37.88 | 37.33 | 37.57 | 5,984,232 | +0.16(+0.44%) |
Nov 14, 2007 | 37.27 | 37.73 | 37.14 | 37.41 | 3,985,578 | +0.31(+0.84%) |
Nov 13, 2007 | 36.68 | 37.26 | 36.49 | 37.10 | 8,326,240 | +0.65(+1.77%) |
Nov 12, 2007 | 36.33 | 37.22 | 36.30 | 36.45 | 5,516,794 | -0.01(-0.04%) |
Nov 09, 2007 | 35.83 | 37.07 | 35.40 | 36.46 | 5,340,175 | +0.23(+0.65%) |
Nov 08, 2007 | 35.75 | 36.42 | 35.39 | 36.23 | 5,876,213 | +0.51(+1.43%) |
Nov 07, 2007 | 36.81 | 37.05 | 35.68 | 35.72 | 5,139,288 | -1.52(-4.08%) |
Nov 06, 2007 | 37.13 | 37.60 | 36.66 | 37.24 | 4,115,885 | +0.08(+0.21%) |
Nov 05, 2007 | 36.14 | 37.49 | 35.11 | 37.16 | 5,035,337 | -0.03(-0.08%) |
Nov 02, 2007 | 36.75 | 37.27 | 36.23 | 37.19 | 6,234,118 | +0.35(+0.96%) |
Nov 01, 2007 | 35.72 | 37.48 | 35.58 | 36.83 | 6,809,237 | -0.21(-0.56%) |
Oct 31, 2007 | 37.49 | 37.49 | 36.65 | 37.04 | 5,601,073 | -0.15(-0.40%) |
Oct 30, 2007 | 37.21 | 37.61 | 37.11 | 37.19 | 3,913,063 | -0.33(-0.87%) |
Oct 29, 2007 | 37.78 | 37.99 | 37.46 | 37.51 | 5,134,204 | -0.23(-0.62%) |
Oct 26, 2007 | 37.50 | 38.38 | 35.92 | 37.75 | 4,120,698 | +1.04(+2.84%) |
Oct 25, 2007 | 37.09 | 37.56 | 35.77 | 36.71 | 5,903,425 | +0.24(+0.66%) |
Oct 24, 2007 | 36.46 | 37.02 | 35.16 | 36.46 | 5,252,469 | -0.21(-0.56%) |
Oct 23, 2007 | 37.22 | 37.30 | 36.41 | 36.67 | 2,523,333 | -0.23(-0.62%) |
Oct 22, 2007 | 35.75 | 37.12 | 35.75 | 36.90 | 2,696,574 | +0.57(+1.56%) |
Oct 19, 2007 | 36.61 | 36.86 | 36.10 | 36.33 | 5,060,481 | -0.47(-1.27%) |
Oct 18, 2007 | 36.82 | 37.21 | 36.57 | 36.80 | 2,590,290 | -0.33(-0.90%) |
Oct 17, 2007 | 37.62 | 37.79 | 36.50 | 37.13 | 3,206,851 | +0.03(+0.08%) |
Oct 16, 2007 | 37.79 | 37.89 | 37.04 | 37.10 | 4,225,923 | -0.70(-1.86%) |
Oct 15, 2007 | 38.43 | 38.56 | 37.46 | 37.80 | 2,994,987 | -0.62(-1.62%) |
Oct 12, 2007 | 38.27 | 38.57 | 38.14 | 38.43 | 1,408,649 | +0.11(+0.28%) |
Oct 11, 2007 | 38.32 | 38.77 | 38.05 | 38.32 | 3,607,883 | +0.12(+0.32%) |
Oct 10, 2007 | 37.90 | 38.32 | 37.88 | 38.20 | 4,452,378 | +0.39(+1.03%) |
Oct 09, 2007 | 37.90 | 38.12 | 37.32 | 37.81 | 4,360,471 | -0.13(-0.34%) |
Oct 08, 2007 | 38.31 | 38.37 | 37.90 | 37.94 | 2,007,700 | -0.23(-0.61%) |
Oct 05, 2007 | 38.12 | 38.49 | 37.94 | 38.17 | 2,277,498 | +0.18(+0.49%) |
Oct 04, 2007 | 37.26 | 38.00 | 37.03 | 37.99 | 3,124,248 | +0.87(+2.35%) |
Oct 03, 2007 | 37.10 | 37.19 | 36.89 | 37.12 | 2,525,163 | +0.06(+0.15%) |
Oct 02, 2007 | 36.93 | 37.24 | 36.90 | 37.06 | 3,986,503 | +0.29(+0.79%) |