Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.25 | 24.48 | 22.92 | 23.99 | 17,430,540 | +0.06(+0.24%) |
Oct 30, 2008 | 23.70 | 24.11 | 22.75 | 23.93 | 21,404,406 | +0.18(+0.77%) |
Oct 29, 2008 | 22.99 | 24.43 | 22.83 | 23.75 | 27,452,444 | +1.29(+5.76%) |
Oct 28, 2008 | 21.61 | 22.52 | 20.31 | 22.46 | 22,464,210 | +3.08(+15.87%) |
Oct 27, 2008 | 19.19 | 20.39 | 19.08 | 19.38 | 20,909,824 | -1.18(-5.73%) |
Oct 24, 2008 | 18.88 | 20.90 | 18.85 | 20.56 | 27,199,182 | -1.19(-5.48%) |
Oct 23, 2008 | 20.60 | 21.98 | 20.27 | 21.75 | 27,264,402 | +0.87(+4.18%) |
Oct 22, 2008 | 21.38 | 21.47 | 20.50 | 20.88 | 25,308,564 | -1.94(-8.50%) |
Oct 21, 2008 | 23.03 | 23.62 | 22.46 | 22.82 | 19,077,306 | -1.77(-7.19%) |
Oct 20, 2008 | 23.16 | 24.60 | 22.86 | 24.59 | 26,687,806 | +3.20(+14.97%) |
Oct 17, 2008 | 20.45 | 22.79 | 20.42 | 21.39 | 22,375,338 | -0.07(-0.32%) |
Oct 16, 2008 | 20.50 | 21.52 | 19.46 | 21.45 | 28,090,828 | +1.49(+7.45%) |
Oct 15, 2008 | 21.86 | 21.96 | 19.96 | 19.97 | 19,809,092 | -2.58(-11.45%) |
Oct 14, 2008 | 23.10 | 23.46 | 21.69 | 22.55 | 28,340,466 | +0.10(+0.45%) |
Oct 13, 2008 | 20.03 | 22.45 | 19.77 | 22.45 | 22,899,548 | +2.87(+14.67%) |
Oct 10, 2008 | 18.63 | 20.29 | 18.14 | 19.57 | 40,601,780 | -0.07(-0.37%) |
Oct 09, 2008 | 21.44 | 21.62 | 19.32 | 19.65 | 28,258,810 | -1.93(-8.95%) |
Oct 08, 2008 | 21.77 | 22.28 | 20.62 | 21.58 | 26,874,744 | +0.14(+0.63%) |
Oct 07, 2008 | 23.00 | 23.07 | 21.44 | 21.44 | 21,241,272 | -0.59(-2.69%) |
Oct 06, 2008 | 22.60 | 22.61 | 20.69 | 22.04 | 29,292,362 | -1.01(-4.40%) |
Oct 03, 2008 | 23.00 | 24.19 | 22.84 | 23.05 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.64 | 23.68 | 22.70 | 22.71 | 15,676,051 | -1.49(-6.15%) |
Oct 01, 2008 | 24.09 | 24.55 | 23.43 | 24.19 | 15,128,594 | -0.02(-0.10%) |
Sep 30, 2008 | 23.94 | 24.46 | 23.87 | 24.22 | 16,333,724 | +0.50(+2.10%) |
Sep 29, 2008 | 25.12 | 25.15 | 23.34 | 23.72 | 16,808,796 | -2.61(-9.92%) |
Sep 26, 2008 | 26.19 | 26.36 | 25.78 | 26.33 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 26.26 | 26.89 | 26.17 | 26.71 | 11,534,037 | +0.87(+3.36%) |
Sep 24, 2008 | 26.24 | 26.25 | 25.81 | 25.85 | 9,554,707 | -0.27(-1.04%) |
Sep 23, 2008 | 26.56 | 26.84 | 25.81 | 26.12 | 13,651,465 | -0.51(-1.92%) |
Sep 22, 2008 | 27.01 | 27.37 | 26.54 | 26.63 | 15,991,315 | +0.29(+1.12%) |
Sep 19, 2008 | 25.81 | 26.43 | 25.34 | 26.33 | 0 | +1.49(+6.00%) |
Sep 18, 2008 | 25.03 | 25.28 | 23.92 | 24.84 | 26,000,262 | +0.02(+0.10%) |
Sep 17, 2008 | 24.70 | 25.51 | 24.18 | 24.82 | 23,924,128 | -0.44(-1.74%) |
Sep 16, 2008 | 24.38 | 25.32 | 24.29 | 25.26 | 20,987,310 | +0.19(+0.75%) |
Sep 15, 2008 | 25.36 | 25.78 | 24.96 | 25.07 | 15,903,705 | -1.38(-5.22%) |
Sep 12, 2008 | 25.99 | 26.50 | 25.83 | 26.45 | 13,214,919 | +0.66(+2.56%) |
Sep 11, 2008 | 25.61 | 25.80 | 25.20 | 25.79 | 14,169,251 | -0.03(-0.13%) |
Sep 10, 2008 | 25.71 | 25.98 | 25.45 | 25.82 | 15,785,157 | +0.53(+2.08%) |
Sep 09, 2008 | 26.08 | 26.15 | 25.27 | 25.30 | 15,505,399 | -0.96(-3.66%) |
Sep 08, 2008 | 26.43 | 26.51 | 25.99 | 26.26 | 13,380,804 | +0.17(+0.67%) |
Sep 05, 2008 | 26.23 | 26.30 | 25.53 | 26.08 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.62 | 26.87 | 25.88 | 26.19 | 24,358,990 | -0.09(-0.33%) |
Sep 03, 2008 | 26.44 | 26.45 | 25.88 | 26.28 | 15,460,810 | +0.21(+0.80%) |
Sep 02, 2008 | 26.47 | 26.59 | 26.07 | 26.07 | 18,712,720 | -1.75(-6.28%) |
Aug 29, 2008 | 28.00 | 28.06 | 27.74 | 27.82 | 6,608,015 | +0.00(+0.00%) |
Aug 28, 2008 | 28.13 | 28.21 | 27.56 | 27.82 | 10,080,186 | -0.27(-0.95%) |
Aug 27, 2008 | 27.95 | 28.13 | 27.83 | 28.09 | 7,792,363 | +0.62(+2.25%) |
Aug 26, 2008 | 27.18 | 27.67 | 27.15 | 27.47 | 12,356,195 | +0.05(+0.18%) |
Aug 25, 2008 | 27.53 | 27.82 | 27.30 | 27.42 | 5,671,762 | -0.16(-0.59%) |
Aug 22, 2008 | 27.65 | 27.89 | 27.43 | 27.58 | 9,285,062 | -0.61(-2.16%) |
Aug 21, 2008 | 27.93 | 28.32 | 27.52 | 28.19 | 18,765,962 | +0.46(+1.65%) |
Aug 20, 2008 | 27.64 | 27.82 | 27.37 | 27.73 | 19,766,486 | +0.00(+0.02%) |
Aug 19, 2008 | 27.54 | 27.77 | 27.30 | 27.73 | 17,336,352 | -0.04(-0.14%) |
Aug 18, 2008 | 28.21 | 28.25 | 27.68 | 27.77 | 12,710,053 | +0.00(+0.00%) |
Aug 15, 2008 | 28.07 | 28.08 | 27.67 | 27.77 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.49 | 28.80 | 28.10 | 28.40 | 10,807,111 | -0.36(-1.24%) |
Aug 13, 2008 | 28.37 | 28.91 | 28.23 | 28.76 | 16,792,600 | -0.68(-2.30%) |
Aug 12, 2008 | 29.52 | 29.63 | 29.23 | 29.43 | 10,701,516 | +0.35(+1.21%) |
Aug 11, 2008 | 29.30 | 29.30 | 28.75 | 29.08 | 8,964,721 | +0.11(+0.37%) |
Aug 08, 2008 | 28.74 | 29.18 | 28.63 | 28.97 | 11,719,113 | -0.64(-2.15%) |
Aug 07, 2008 | 30.10 | 30.17 | 29.57 | 29.61 | 10,341,681 | -0.12(-0.41%) |
Aug 06, 2008 | 29.39 | 29.75 | 29.31 | 29.73 | 12,147,317 | +0.66(+2.26%) |
Aug 05, 2008 | 29.00 | 29.11 | 28.76 | 29.07 | 12,639,803 | +0.01(+0.05%) |
Aug 04, 2008 | 30.05 | 30.05 | 28.97 | 29.06 | 9,599,319 | -0.48(-1.63%) |
Aug 01, 2008 | 29.86 | 29.90 | 29.49 | 29.54 | 13,214,710 | -0.12(-0.39%) |
Jul 31, 2008 | 29.87 | 30.03 | 29.57 | 29.66 | 15,339,658 | -0.31(-1.05%) |
Jul 30, 2008 | 29.23 | 29.97 | 29.14 | 29.97 | 22,361,410 | +0.89(+3.07%) |
Jul 29, 2008 | 29.08 | 29.88 | 28.95 | 29.08 | 19,284,288 | -0.75(-2.52%) |
Jul 28, 2008 | 30.12 | 30.12 | 29.72 | 29.83 | 10,244,238 | +0.11(+0.37%) |
Jul 25, 2008 | 29.87 | 30.08 | 29.55 | 29.72 | 9,090,719 | +0.31(+1.07%) |
Jul 24, 2008 | 29.60 | 29.90 | 29.23 | 29.41 | 10,828,329 | -0.50(-1.68%) |
Jul 23, 2008 | 30.40 | 30.41 | 29.77 | 29.91 | 12,050,756 | -0.48(-1.59%) |
Jul 22, 2008 | 30.88 | 30.88 | 30.14 | 30.39 | 11,871,464 | -0.01(-0.05%) |
Jul 21, 2008 | 30.14 | 30.46 | 29.96 | 30.41 | 9,128,649 | +0.28(+0.95%) |
Jul 18, 2008 | 29.86 | 30.27 | 29.74 | 30.12 | 9,849,673 | +0.43(+1.45%) |
Jul 17, 2008 | 30.03 | 30.22 | 29.36 | 29.69 | 13,738,410 | -0.05(-0.18%) |
Jul 16, 2008 | 29.96 | 30.00 | 29.35 | 29.75 | 13,659,915 | -0.33(-1.11%) |
Jul 15, 2008 | 30.88 | 30.97 | 30.06 | 30.08 | 9,927,277 | -0.97(-3.12%) |
Jul 14, 2008 | 31.20 | 31.31 | 30.76 | 31.05 | 8,733,077 | -0.10(-0.33%) |
Jul 11, 2008 | 31.69 | 31.72 | 30.75 | 31.15 | 11,161,587 | -0.18(-0.57%) |
Jul 10, 2008 | 31.22 | 31.36 | 30.72 | 31.33 | 11,225,214 | +0.22(+0.70%) |
Jul 09, 2008 | 31.39 | 31.86 | 31.04 | 31.11 | 10,750,249 | -0.69(-2.16%) |
Jul 08, 2008 | 31.92 | 31.95 | 31.38 | 31.80 | 9,792,182 | -0.28(-0.87%) |
Jul 07, 2008 | 32.25 | 32.68 | 31.77 | 32.08 | 14,592,548 | +0.05(+0.17%) |
Jul 04, 2008 | 32.09 | 32.11 | 31.57 | 32.02 | 10,836,305 | +0.00(+0.00%) |
Jul 03, 2008 | 32.09 | 32.11 | 31.57 | 32.02 | 10,836,305 | +0.39(+1.22%) |
Jul 02, 2008 | 32.77 | 32.93 | 31.62 | 31.64 | 15,620,121 | -1.27(-3.86%) |
Jul 01, 2008 | 33.27 | 33.36 | 32.51 | 32.91 | 13,497,564 | -0.68(-2.01%) |
Jun 30, 2008 | 33.39 | 33.83 | 33.32 | 33.58 | 10,345,418 | +0.86(+2.64%) |
Jun 27, 2008 | 32.64 | 32.85 | 32.44 | 32.72 | 10,866,982 | -0.08(-0.25%) |
Jun 26, 2008 | 33.32 | 33.41 | 32.67 | 32.80 | 8,658,108 | -0.42(-1.28%) |
Jun 25, 2008 | 33.20 | 33.50 | 32.59 | 33.23 | 14,101,868 | +0.75(+2.32%) |
Jun 24, 2008 | 32.47 | 32.85 | 32.40 | 32.47 | 8,337,185 | -0.39(-1.18%) |
Jun 23, 2008 | 32.29 | 32.89 | 32.29 | 32.86 | 9,413,494 | +0.35(+1.07%) |
Jun 20, 2008 | 32.69 | 32.72 | 32.20 | 32.51 | 8,320,254 | -0.03(-0.10%) |
Jun 19, 2008 | 33.30 | 33.39 | 32.45 | 32.55 | 9,927,733 | -0.56(-1.68%) |
Jun 18, 2008 | 33.03 | 33.19 | 32.80 | 33.10 | 10,182,311 | -0.55(-1.62%) |
Jun 17, 2008 | 33.65 | 33.74 | 33.44 | 33.65 | 10,415,946 | +0.40(+1.19%) |
Jun 16, 2008 | 33.46 | 33.59 | 33.19 | 33.25 | 7,511,812 | +0.23(+0.70%) |
Jun 13, 2008 | 32.81 | 33.22 | 32.71 | 33.02 | 11,345,809 | -0.35(-1.06%) |
Jun 12, 2008 | 33.36 | 33.61 | 33.27 | 33.37 | 8,170,486 | -0.36(-1.07%) |
Jun 11, 2008 | 34.04 | 34.07 | 33.60 | 33.73 | 11,214,869 | +0.67(+2.01%) |
Jun 10, 2008 | 33.02 | 33.57 | 32.69 | 33.07 | 11,412,156 | -1.01(-2.97%) |
Jun 09, 2008 | 34.16 | 34.23 | 33.68 | 34.08 | 9,126,486 | +0.83(+2.48%) |
Jun 06, 2008 | 33.76 | 33.79 | 33.08 | 33.26 | 14,079,069 | -0.25(-0.75%) |
Jun 05, 2008 | 32.75 | 33.61 | 32.74 | 33.51 | 12,992,578 | +0.92(+2.83%) |
Jun 04, 2008 | 33.08 | 33.15 | 32.58 | 32.58 | 14,985,815 | -1.30(-3.85%) |
Jun 03, 2008 | 34.41 | 34.44 | 33.81 | 33.89 | 10,588,412 | -0.40(-1.15%) |
Jun 02, 2008 | 34.10 | 34.63 | 34.09 | 34.28 | 11,671,318 | -0.72(-2.05%) |
May 30, 2008 | 34.75 | 35.10 | 34.74 | 35.00 | 9,999,251 | +0.22(+0.64%) |
May 29, 2008 | 35.11 | 35.38 | 34.74 | 34.78 | 12,964,994 | -0.32(-0.91%) |
May 28, 2008 | 34.84 | 35.18 | 34.70 | 35.10 | 13,135,629 | -0.41(-1.16%) |
May 27, 2008 | 35.76 | 35.79 | 35.27 | 35.51 | 9,134,598 | -0.73(-2.01%) |
May 26, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 10,360,265 | -0.51(-1.38%) |
May 22, 2008 | 37.36 | 37.50 | 36.62 | 36.75 | 15,583,436 | +0.05(+0.13%) |
May 21, 2008 | 36.80 | 37.28 | 36.62 | 36.70 | 16,538,349 | +0.53(+1.45%) |
May 20, 2008 | 36.35 | 36.37 | 35.62 | 36.17 | 10,493,164 | +0.06(+0.16%) |
May 19, 2008 | 36.30 | 36.45 | 36.11 | 36.11 | 9,158,365 | +0.01(+0.04%) |
May 16, 2008 | 36.02 | 36.13 | 35.86 | 36.10 | 11,052,085 | +0.73(+2.07%) |
May 15, 2008 | 35.24 | 35.47 | 34.97 | 35.37 | 10,585,236 | +0.59(+1.71%) |
May 14, 2008 | 35.02 | 35.09 | 34.74 | 34.77 | 8,565,341 | -0.20(-0.57%) |
May 13, 2008 | 34.80 | 35.08 | 34.59 | 34.97 | 8,862,932 | -0.27(-0.77%) |
May 12, 2008 | 35.19 | 35.28 | 34.95 | 35.24 | 7,506,203 | +0.43(+1.25%) |
May 09, 2008 | 34.86 | 34.97 | 34.52 | 34.80 | 5,627,781 | -0.29(-0.83%) |
May 08, 2008 | 34.87 | 35.16 | 34.78 | 35.09 | 5,956,737 | +0.28(+0.79%) |
May 07, 2008 | 35.11 | 35.15 | 34.72 | 34.82 | 6,984,363 | -0.34(-0.97%) |
May 06, 2008 | 34.58 | 35.26 | 34.58 | 35.16 | 6,891,427 | +0.18(+0.51%) |
May 05, 2008 | 34.96 | 35.14 | 34.68 | 34.98 | 4,322,958 | +0.12(+0.35%) |
May 02, 2008 | 34.87 | 35.13 | 34.61 | 34.86 | 9,342,490 | +0.15(+0.43%) |
May 01, 2008 | 35.00 | 35.11 | 34.30 | 34.71 | 12,480,392 | -0.42(-1.21%) |
Apr 30, 2008 | 35.10 | 35.41 | 34.99 | 35.14 | 13,722,416 | +0.29(+0.85%) |
Apr 29, 2008 | 34.73 | 35.05 | 34.59 | 34.84 | 19,868,558 | +1.54(+4.64%) |
Apr 28, 2008 | 33.50 | 33.62 | 33.15 | 33.30 | 5,892,534 | -0.10(-0.29%) |
Apr 25, 2008 | 33.33 | 33.52 | 33.09 | 33.40 | 8,109,997 | +0.66(+2.02%) |
Apr 24, 2008 | 32.75 | 32.96 | 32.42 | 32.73 | 10,027,525 | -0.64(-1.91%) |
Apr 23, 2008 | 33.22 | 33.52 | 32.92 | 33.37 | 7,355,952 | +0.14(+0.44%) |
Apr 22, 2008 | 33.19 | 33.35 | 33.07 | 33.23 | 7,852,231 | +0.20(+0.60%) |
Apr 21, 2008 | 33.10 | 33.16 | 32.83 | 33.03 | 7,497,682 | +0.11(+0.32%) |
Apr 18, 2008 | 32.75 | 32.97 | 32.61 | 32.92 | 5,881,373 | +0.32(+0.98%) |
Apr 17, 2008 | 31.97 | 32.68 | 31.92 | 32.60 | 9,159,450 | +0.12(+0.37%) |
Apr 16, 2008 | 31.86 | 32.49 | 31.80 | 32.48 | 7,862,207 | +0.88(+2.78%) |
Apr 15, 2008 | 31.58 | 31.73 | 31.32 | 31.60 | 7,534,931 | -0.07(-0.21%) |
Apr 14, 2008 | 31.67 | 31.81 | 31.48 | 31.67 | 6,339,941 | +0.46(+1.49%) |
Apr 11, 2008 | 31.19 | 31.36 | 31.06 | 31.21 | 6,500,523 | -0.14(-0.45%) |
Apr 10, 2008 | 31.38 | 31.56 | 31.14 | 31.35 | 6,458,160 | +0.01(+0.05%) |
Apr 09, 2008 | 31.27 | 31.44 | 31.14 | 31.33 | 7,714,848 | +0.51(+1.66%) |
Apr 08, 2008 | 30.68 | 30.84 | 30.53 | 30.82 | 5,068,077 | +0.19(+0.61%) |
Apr 07, 2008 | 30.75 | 30.96 | 30.48 | 30.63 | 6,362,244 | +0.23(+0.76%) |
Apr 04, 2008 | 30.41 | 30.54 | 30.27 | 30.40 | 4,996,443 | +0.23(+0.77%) |
Apr 03, 2008 | 30.22 | 30.39 | 30.08 | 30.17 | 7,557,173 | +0.07(+0.22%) |
Apr 02, 2008 | 29.49 | 30.24 | 29.43 | 30.10 | 9,301,655 | +0.47(+1.58%) |
Apr 01, 2008 | 29.14 | 29.63 | 29.08 | 29.63 | 8,264,236 | +0.36(+1.22%) |
Mar 31, 2008 | 29.35 | 29.57 | 29.07 | 29.28 | 8,402,302 | +0.35(+1.22%) |
Mar 28, 2008 | 29.07 | 29.35 | 28.84 | 28.93 | 9,093,316 | -0.36(-1.22%) |
Mar 27, 2008 | 30.25 | 30.27 | 29.15 | 29.28 | 12,049,843 | -0.63(-2.10%) |
Mar 26, 2008 | 29.44 | 30.06 | 29.40 | 29.91 | 9,200,678 | +0.10(+0.34%) |
Mar 25, 2008 | 29.64 | 29.94 | 29.35 | 29.81 | 9,515,488 | +0.52(+1.78%) |
Mar 24, 2008 | 29.05 | 29.54 | 28.77 | 29.29 | 7,407,624 | +0.38(+1.30%) |
Mar 21, 2008 | 28.57 | 29.03 | 28.45 | 28.91 | 12,264,608 | +0.00(+0.00%) |
Mar 20, 2008 | 28.57 | 29.03 | 28.45 | 28.91 | 12,263,986 | -0.09(-0.30%) |
Mar 19, 2008 | 30.11 | 30.32 | 29.00 | 29.00 | 15,335,761 | -1.56(-5.12%) |
Mar 18, 2008 | 30.19 | 30.62 | 30.07 | 30.56 | 6,867,352 | +0.62(+2.06%) |
Mar 17, 2008 | 29.99 | 30.29 | 29.46 | 29.94 | 13,886,699 | -1.06(-3.43%) |
Mar 14, 2008 | 31.64 | 31.73 | 30.76 | 31.01 | 10,459,239 | -0.62(-1.95%) |
Mar 13, 2008 | 31.62 | 31.73 | 31.33 | 31.62 | 9,020,247 | -0.20(-0.62%) |
Mar 12, 2008 | 31.96 | 32.12 | 31.76 | 31.82 | 15,050,421 | +0.07(+0.21%) |
Mar 11, 2008 | 31.82 | 31.93 | 31.18 | 31.75 | 14,828,886 | +0.61(+1.97%) |
Mar 10, 2008 | 31.51 | 31.64 | 30.91 | 31.14 | 19,264,338 | +0.31(+1.02%) |
Mar 07, 2008 | 30.89 | 31.15 | 30.48 | 30.83 | 9,379,249 | +0.05(+0.16%) |
Mar 06, 2008 | 31.40 | 31.49 | 30.71 | 30.78 | 7,839,891 | -0.96(-3.03%) |
Mar 05, 2008 | 31.19 | 31.74 | 31.13 | 31.74 | 8,997,959 | +0.80(+2.57%) |
Mar 04, 2008 | 30.55 | 31.06 | 30.48 | 30.94 | 10,966,350 | -0.26(-0.82%) |
Mar 03, 2008 | 30.93 | 31.43 | 30.88 | 31.20 | 9,749,574 | -0.12(-0.37%) |
Feb 29, 2008 | 31.74 | 31.76 | 31.23 | 31.31 | 8,028,426 | -0.62(-1.95%) |
Feb 28, 2008 | 31.68 | 32.09 | 31.49 | 31.94 | 10,674,281 | -0.14(-0.44%) |
Feb 27, 2008 | 32.02 | 32.41 | 31.94 | 32.08 | 7,998,515 | -0.45(-1.38%) |
Feb 26, 2008 | 31.89 | 32.61 | 31.82 | 32.53 | 7,641,779 | +0.28(+0.88%) |
Feb 25, 2008 | 31.87 | 32.28 | 31.73 | 32.24 | 7,199,917 | +0.60(+1.89%) |
Feb 22, 2008 | 31.65 | 31.69 | 31.07 | 31.64 | 6,865,460 | +0.55(+1.75%) |
Feb 21, 2008 | 31.39 | 31.56 | 31.05 | 31.10 | 9,530,063 | -0.79(-2.48%) |
Feb 20, 2008 | 31.44 | 32.02 | 31.31 | 31.89 | 9,485,503 | -0.45(-1.39%) |
Feb 19, 2008 | 32.54 | 32.58 | 32.22 | 32.34 | 6,913,044 | +0.63(+1.99%) |
Feb 18, 2008 | 31.78 | 31.89 | 31.31 | 31.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.78 | 31.89 | 31.31 | 31.71 | 7,032,967 | -0.36(-1.13%) |
Feb 14, 2008 | 32.34 | 32.40 | 32.04 | 32.07 | 6,469,286 | -0.16(-0.49%) |
Feb 13, 2008 | 31.74 | 32.27 | 31.69 | 32.23 | 8,209,742 | +0.58(+1.83%) |
Feb 12, 2008 | 31.42 | 31.99 | 31.32 | 31.65 | 11,428,113 | +0.37(+1.17%) |
Feb 11, 2008 | 31.04 | 31.28 | 30.71 | 31.28 | 11,414,683 | +0.24(+0.78%) |
Feb 08, 2008 | 30.43 | 31.13 | 30.39 | 31.04 | 9,283,960 | +0.61(+2.00%) |
Feb 07, 2008 | 30.55 | 30.67 | 30.11 | 30.43 | 10,526,560 | -0.32(-1.05%) |
Feb 06, 2008 | 30.95 | 31.03 | 30.68 | 30.75 | 15,024,477 | +0.11(+0.36%) |
Feb 05, 2008 | 31.24 | 31.27 | 30.58 | 30.64 | 13,008,743 | -0.45(-1.44%) |
Feb 04, 2008 | 30.98 | 31.43 | 30.87 | 31.09 | 7,769,767 | +0.08(+0.25%) |
Feb 01, 2008 | 30.58 | 31.14 | 30.47 | 31.02 | 11,934,657 | +0.14(+0.47%) |
Jan 31, 2008 | 29.83 | 30.92 | 29.69 | 30.87 | 12,513,433 | +0.70(+2.34%) |
Jan 30, 2008 | 30.28 | 30.80 | 30.05 | 30.17 | 9,004,538 | -0.56(-1.82%) |
Jan 29, 2008 | 30.59 | 30.82 | 30.21 | 30.73 | 8,699,599 | +0.02(+0.06%) |
Jan 28, 2008 | 30.29 | 30.82 | 29.89 | 30.71 | 7,560,966 | +0.16(+0.54%) |
Jan 25, 2008 | 31.32 | 31.39 | 30.33 | 30.54 | 9,601,598 | -0.14(-0.44%) |
Jan 24, 2008 | 30.33 | 30.70 | 29.80 | 30.68 | 10,572,463 | +1.05(+3.54%) |
Jan 23, 2008 | 28.41 | 30.03 | 27.93 | 29.63 | 24,605,076 | -0.53(-1.76%) |
Jan 22, 2008 | 28.43 | 30.38 | 28.19 | 30.16 | 24,171,524 | -1.23(-3.91%) |
Jan 21, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 9,941,859 | +0.28(+0.88%) |
Jan 17, 2008 | 31.81 | 32.27 | 31.11 | 31.11 | 14,987,821 | -0.71(-2.23%) |
Jan 16, 2008 | 32.57 | 32.70 | 31.67 | 31.82 | 12,422,801 | -0.70(-2.14%) |
Jan 15, 2008 | 33.16 | 33.21 | 32.52 | 32.52 | 8,350,142 | -1.39(-4.09%) |
Jan 14, 2008 | 34.07 | 34.15 | 33.68 | 33.90 | 4,374,043 | +0.04(+0.11%) |
Jan 11, 2008 | 34.15 | 34.19 | 33.82 | 33.86 | 6,575,223 | -0.64(-1.85%) |
Jan 10, 2008 | 34.36 | 34.61 | 34.14 | 34.50 | 9,859,422 | -0.15(-0.45%) |
Jan 09, 2008 | 34.25 | 34.76 | 34.20 | 34.66 | 14,837,497 | -0.97(-2.71%) |
Jan 08, 2008 | 36.56 | 36.62 | 35.58 | 35.62 | 6,290,825 | -0.58(-1.60%) |
Jan 07, 2008 | 36.31 | 36.34 | 35.89 | 36.20 | 11,771,691 | +0.64(+1.79%) |
Jan 04, 2008 | 36.49 | 36.50 | 35.52 | 35.56 | 8,863,897 | -0.53(-1.46%) |
Jan 03, 2008 | 36.27 | 36.32 | 36.04 | 36.09 | 7,457,418 | +0.68(+1.91%) |
Jan 02, 2008 | 35.62 | 35.70 | 35.22 | 35.41 | 4,695,676 | +0.09(+0.26%) |
Jan 01, 2008 | 36.08 | 36.08 | 35.15 | 35.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.08 | 35.15 | 35.32 | 3,134,834 | -0.38(-1.05%) |
Dec 28, 2007 | 35.57 | 35.84 | 35.47 | 35.70 | 4,109,186 | -0.04(-0.11%) |
Dec 27, 2007 | 35.60 | 35.95 | 35.48 | 35.74 | 3,334,299 | +0.18(+0.50%) |
Dec 26, 2007 | 35.37 | 35.68 | 35.33 | 35.56 | 2,766,129 | +0.11(+0.30%) |
Dec 24, 2007 | 35.28 | 35.47 | 35.09 | 35.45 | 1,599,207 | +0.03(+0.08%) |
Dec 21, 2007 | 35.56 | 35.68 | 35.32 | 35.42 | 9,174,539 | +0.36(+1.02%) |
Dec 20, 2007 | 35.02 | 35.12 | 34.87 | 35.07 | 4,680,759 | +0.05(+0.15%) |
Dec 19, 2007 | 35.14 | 35.41 | 34.80 | 35.01 | 6,832,825 | -0.42(-1.20%) |
Dec 18, 2007 | 35.67 | 35.83 | 35.04 | 35.44 | 4,017,555 | +0.07(+0.19%) |
Dec 17, 2007 | 35.64 | 35.66 | 35.27 | 35.37 | 5,607,662 | -0.44(-1.23%) |
Dec 14, 2007 | 36.07 | 36.24 | 35.73 | 35.81 | 6,023,050 | -0.45(-1.25%) |
Dec 13, 2007 | 36.20 | 36.42 | 35.88 | 36.26 | 5,627,727 | -0.47(-1.29%) |
Dec 12, 2007 | 36.83 | 36.93 | 36.42 | 36.74 | 9,856,491 | +0.77(+2.15%) |
Dec 11, 2007 | 36.76 | 36.77 | 35.85 | 35.96 | 14,310,104 | -0.43(-1.18%) |
Dec 10, 2007 | 36.34 | 36.69 | 36.30 | 36.39 | 4,136,712 | -0.01(-0.03%) |
Dec 07, 2007 | 36.26 | 36.46 | 36.12 | 36.40 | 6,199,193 | +0.34(+0.94%) |
Dec 06, 2007 | 35.60 | 36.20 | 35.59 | 36.06 | 4,608,837 | +0.50(+1.40%) |
Dec 05, 2007 | 35.12 | 35.78 | 35.12 | 35.57 | 5,770,382 | +0.64(+1.84%) |
Dec 04, 2007 | 35.25 | 35.30 | 34.88 | 34.93 | 4,711,973 | -0.48(-1.35%) |
Dec 03, 2007 | 35.18 | 35.46 | 35.15 | 35.40 | 5,516,226 | +0.29(+0.83%) |
Nov 30, 2007 | 35.40 | 35.40 | 34.97 | 35.11 | 7,474,344 | +0.20(+0.58%) |
Nov 29, 2007 | 34.78 | 35.23 | 34.69 | 34.91 | 6,189,452 | -0.08(-0.23%) |
Nov 28, 2007 | 34.49 | 35.02 | 34.42 | 34.99 | 6,355,370 | +0.83(+2.42%) |
Nov 27, 2007 | 34.00 | 34.19 | 33.70 | 34.17 | 6,212,303 | +0.14(+0.40%) |
Nov 26, 2007 | 34.66 | 34.96 | 34.00 | 34.03 | 6,362,581 | -0.39(-1.14%) |
Nov 23, 2007 | 34.16 | 34.55 | 34.03 | 34.42 | 2,589,457 | +0.10(+0.28%) |
Nov 21, 2007 | 34.80 | 34.91 | 34.27 | 34.33 | 6,417,117 | -0.34(-0.97%) |
Nov 20, 2007 | 34.06 | 34.85 | 34.03 | 34.66 | 8,881,093 | +0.72(+2.13%) |
Nov 19, 2007 | 34.64 | 34.70 | 33.77 | 33.94 | 9,968,279 | -1.03(-2.95%) |
Nov 16, 2007 | 35.12 | 35.17 | 34.66 | 34.97 | 7,691,943 | +0.54(+1.56%) |
Nov 15, 2007 | 34.87 | 35.08 | 34.24 | 34.44 | 9,004,598 | -1.08(-3.04%) |
Nov 14, 2007 | 35.94 | 36.02 | 35.37 | 35.52 | 5,282,200 | -0.03(-0.10%) |
Nov 13, 2007 | 34.85 | 35.57 | 34.79 | 35.55 | 8,689,266 | +0.74(+2.14%) |
Nov 12, 2007 | 35.04 | 35.23 | 34.81 | 34.81 | 9,597,608 | -1.46(-4.02%) |
Nov 09, 2007 | 36.51 | 36.62 | 36.02 | 36.27 | 7,008,159 | -0.85(-2.30%) |
Nov 08, 2007 | 37.33 | 37.50 | 36.72 | 37.12 | 9,864,089 | -0.36(-0.97%) |
Nov 07, 2007 | 38.26 | 38.50 | 37.46 | 37.48 | 10,903,684 | -0.99(-2.57%) |
Nov 06, 2007 | 38.50 | 38.51 | 38.10 | 38.47 | 9,086,045 | +0.44(+1.16%) |
Nov 05, 2007 | 37.90 | 38.24 | 37.68 | 38.03 | 12,384,502 | +0.19(+0.51%) |
Nov 02, 2007 | 37.71 | 38.04 | 37.54 | 37.84 | 14,265,048 | +0.96(+2.60%) |