Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.94 | 24.46 | 23.87 | 24.22 | 16,335,071 | +0.50(+2.10%) |
Sep 29, 2008 | 25.12 | 25.15 | 23.34 | 23.72 | 16,810,184 | -2.61(-9.92%) |
Sep 26, 2008 | 26.19 | 26.36 | 25.78 | 26.33 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 26.25 | 26.89 | 26.17 | 26.71 | 11,534,989 | +0.87(+3.36%) |
Sep 24, 2008 | 26.23 | 26.25 | 25.80 | 25.84 | 9,555,495 | -0.27(-1.04%) |
Sep 23, 2008 | 26.56 | 26.84 | 25.81 | 26.11 | 13,652,591 | -0.51(-1.92%) |
Sep 22, 2008 | 27.01 | 27.36 | 26.54 | 26.63 | 15,992,634 | +0.29(+1.12%) |
Sep 19, 2008 | 25.80 | 26.43 | 25.34 | 26.33 | 0 | +1.49(+6.00%) |
Sep 18, 2008 | 25.03 | 25.27 | 23.92 | 24.84 | 26,002,408 | +0.02(+0.10%) |
Sep 17, 2008 | 24.70 | 25.51 | 24.17 | 24.82 | 23,926,102 | -0.44(-1.74%) |
Sep 16, 2008 | 24.38 | 25.32 | 24.28 | 25.25 | 20,989,042 | +0.19(+0.75%) |
Sep 15, 2008 | 25.36 | 25.78 | 24.96 | 25.07 | 15,905,017 | -1.38(-5.22%) |
Sep 12, 2008 | 25.99 | 26.50 | 25.82 | 26.45 | 13,216,009 | +0.66(+2.56%) |
Sep 11, 2008 | 25.61 | 25.80 | 25.20 | 25.79 | 14,170,420 | -0.03(-0.13%) |
Sep 10, 2008 | 25.70 | 25.98 | 25.45 | 25.82 | 15,786,459 | +0.53(+2.08%) |
Sep 09, 2008 | 26.08 | 26.15 | 25.27 | 25.29 | 15,506,678 | -0.96(-3.66%) |
Sep 08, 2008 | 26.43 | 26.51 | 25.98 | 26.25 | 13,381,908 | +0.17(+0.67%) |
Sep 05, 2008 | 26.22 | 26.30 | 25.52 | 26.08 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.62 | 26.87 | 25.88 | 26.19 | 24,361,000 | -0.09(-0.33%) |
Sep 03, 2008 | 26.44 | 26.45 | 25.88 | 26.28 | 15,462,085 | +0.21(+0.80%) |
Sep 02, 2008 | 26.47 | 26.59 | 26.07 | 26.07 | 18,714,262 | -1.75(-6.28%) |
Aug 29, 2008 | 28.00 | 28.06 | 27.74 | 27.82 | 6,608,561 | +0.00(+0.00%) |
Aug 28, 2008 | 28.13 | 28.21 | 27.56 | 27.82 | 10,081,018 | -0.27(-0.95%) |
Aug 27, 2008 | 27.95 | 28.13 | 27.83 | 28.08 | 7,793,006 | +0.62(+2.25%) |
Aug 26, 2008 | 27.18 | 27.67 | 27.15 | 27.47 | 12,357,214 | +0.05(+0.18%) |
Aug 25, 2008 | 27.53 | 27.82 | 27.30 | 27.42 | 5,672,230 | -0.16(-0.60%) |
Aug 22, 2008 | 27.65 | 27.89 | 27.43 | 27.58 | 9,285,828 | -0.61(-2.16%) |
Aug 21, 2008 | 27.92 | 28.31 | 27.52 | 28.19 | 18,767,510 | +0.46(+1.65%) |
Aug 20, 2008 | 27.64 | 27.82 | 27.36 | 27.73 | 19,768,116 | +0.00(+0.02%) |
Aug 19, 2008 | 27.54 | 27.77 | 27.30 | 27.73 | 17,337,782 | -0.04(-0.14%) |
Aug 18, 2008 | 28.21 | 28.25 | 27.68 | 27.76 | 12,711,102 | +0.00(+0.00%) |
Aug 15, 2008 | 28.06 | 28.08 | 27.67 | 27.76 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.49 | 28.79 | 28.10 | 28.40 | 10,808,002 | -0.36(-1.24%) |
Aug 13, 2008 | 28.37 | 28.90 | 28.23 | 28.75 | 16,793,984 | -0.68(-2.30%) |
Aug 12, 2008 | 29.52 | 29.63 | 29.23 | 29.43 | 10,702,399 | +0.35(+1.21%) |
Aug 11, 2008 | 29.29 | 29.30 | 28.74 | 29.08 | 8,965,461 | +0.11(+0.37%) |
Aug 08, 2008 | 28.73 | 29.18 | 28.63 | 28.97 | 11,720,080 | -0.64(-2.15%) |
Aug 07, 2008 | 30.10 | 30.16 | 29.56 | 29.61 | 10,342,534 | -0.12(-0.41%) |
Aug 06, 2008 | 29.39 | 29.74 | 29.31 | 29.73 | 12,148,319 | +0.66(+2.26%) |
Aug 05, 2008 | 29.00 | 29.11 | 28.76 | 29.07 | 12,640,846 | +0.01(+0.05%) |
Aug 04, 2008 | 30.04 | 30.04 | 28.97 | 29.06 | 9,600,111 | -0.48(-1.63%) |
Aug 01, 2008 | 29.85 | 29.89 | 29.48 | 29.54 | 13,215,800 | -0.12(-0.39%) |
Jul 31, 2008 | 29.86 | 30.02 | 29.56 | 29.66 | 15,340,923 | -0.31(-1.05%) |
Jul 30, 2008 | 29.23 | 29.97 | 29.14 | 29.97 | 22,363,254 | +0.89(+3.07%) |
Jul 29, 2008 | 29.08 | 29.87 | 28.95 | 29.08 | 19,285,880 | -0.75(-2.52%) |
Jul 28, 2008 | 30.12 | 30.12 | 29.72 | 29.83 | 10,245,083 | +0.11(+0.37%) |
Jul 25, 2008 | 29.87 | 30.08 | 29.55 | 29.72 | 9,091,468 | +0.31(+1.07%) |
Jul 24, 2008 | 29.59 | 29.89 | 29.23 | 29.41 | 10,829,223 | -0.50(-1.68%) |
Jul 23, 2008 | 30.40 | 30.41 | 29.77 | 29.91 | 12,051,750 | -0.48(-1.59%) |
Jul 22, 2008 | 30.88 | 30.88 | 30.14 | 30.39 | 11,872,444 | -0.01(-0.05%) |
Jul 21, 2008 | 30.13 | 30.46 | 29.96 | 30.40 | 9,129,402 | +0.28(+0.95%) |
Jul 18, 2008 | 29.85 | 30.27 | 29.73 | 30.12 | 9,850,486 | +0.43(+1.45%) |
Jul 17, 2008 | 30.02 | 30.22 | 29.36 | 29.69 | 13,739,543 | -0.05(-0.18%) |
Jul 16, 2008 | 29.96 | 30.00 | 29.35 | 29.74 | 13,661,042 | -0.33(-1.11%) |
Jul 15, 2008 | 30.88 | 30.96 | 30.06 | 30.08 | 9,928,096 | -0.97(-3.12%) |
Jul 14, 2008 | 31.20 | 31.30 | 30.76 | 31.05 | 8,733,798 | -0.10(-0.33%) |
Jul 11, 2008 | 31.69 | 31.71 | 30.75 | 31.15 | 11,162,507 | -0.18(-0.57%) |
Jul 10, 2008 | 31.22 | 31.36 | 30.71 | 31.33 | 11,226,140 | +0.22(+0.70%) |
Jul 09, 2008 | 31.38 | 31.85 | 31.04 | 31.11 | 10,751,136 | -0.69(-2.16%) |
Jul 08, 2008 | 31.92 | 31.94 | 31.38 | 31.80 | 9,792,990 | -0.28(-0.87%) |
Jul 07, 2008 | 32.25 | 32.68 | 31.77 | 32.07 | 14,593,752 | +0.05(+0.17%) |
Jul 04, 2008 | 32.08 | 32.11 | 31.57 | 32.02 | 10,837,199 | +0.00(+0.00%) |
Jul 03, 2008 | 32.08 | 32.11 | 31.57 | 32.02 | 10,837,199 | +0.39(+1.22%) |
Jul 02, 2008 | 32.77 | 32.92 | 31.62 | 31.64 | 15,621,410 | -1.27(-3.86%) |
Jul 01, 2008 | 33.26 | 33.35 | 32.50 | 32.91 | 13,498,678 | -0.68(-2.01%) |
Jun 30, 2008 | 33.38 | 33.83 | 33.32 | 33.58 | 10,346,271 | +0.86(+2.64%) |
Jun 27, 2008 | 32.63 | 32.85 | 32.44 | 32.72 | 10,867,879 | -0.08(-0.25%) |
Jun 26, 2008 | 33.32 | 33.41 | 32.66 | 32.80 | 8,658,822 | -0.42(-1.28%) |
Jun 25, 2008 | 33.19 | 33.49 | 32.59 | 33.22 | 14,103,031 | +0.75(+2.32%) |
Jun 24, 2008 | 32.47 | 32.84 | 32.39 | 32.47 | 8,337,873 | -0.39(-1.18%) |
Jun 23, 2008 | 32.29 | 32.89 | 32.28 | 32.86 | 9,414,270 | +0.35(+1.07%) |
Jun 20, 2008 | 32.68 | 32.72 | 32.20 | 32.51 | 8,320,940 | -0.03(-0.10%) |
Jun 19, 2008 | 33.30 | 33.38 | 32.45 | 32.54 | 9,928,552 | -0.56(-1.68%) |
Jun 18, 2008 | 33.03 | 33.19 | 32.80 | 33.10 | 10,183,151 | -0.55(-1.62%) |
Jun 17, 2008 | 33.65 | 33.74 | 33.44 | 33.64 | 10,416,805 | +0.40(+1.19%) |
Jun 16, 2008 | 33.46 | 33.59 | 33.19 | 33.25 | 7,512,432 | +0.23(+0.70%) |
Jun 13, 2008 | 32.81 | 33.21 | 32.71 | 33.02 | 11,346,745 | -0.35(-1.06%) |
Jun 12, 2008 | 33.36 | 33.61 | 33.26 | 33.37 | 8,171,160 | -0.36(-1.07%) |
Jun 11, 2008 | 34.04 | 34.07 | 33.60 | 33.73 | 11,215,794 | +0.67(+2.01%) |
Jun 10, 2008 | 33.02 | 33.57 | 32.69 | 33.06 | 11,413,097 | -1.01(-2.97%) |
Jun 09, 2008 | 34.16 | 34.22 | 33.67 | 34.08 | 9,127,239 | +0.83(+2.48%) |
Jun 06, 2008 | 33.75 | 33.78 | 33.07 | 33.25 | 14,080,230 | -0.25(-0.75%) |
Jun 05, 2008 | 32.75 | 33.61 | 32.74 | 33.50 | 12,993,650 | +0.92(+2.83%) |
Jun 04, 2008 | 33.08 | 33.15 | 32.58 | 32.58 | 14,987,052 | -1.30(-3.85%) |
Jun 03, 2008 | 34.41 | 34.44 | 33.80 | 33.88 | 10,589,285 | -0.40(-1.15%) |
Jun 02, 2008 | 34.10 | 34.63 | 34.08 | 34.28 | 11,672,281 | -0.72(-2.05%) |
May 30, 2008 | 34.75 | 35.10 | 34.74 | 35.00 | 10,000,076 | +0.22(+0.64%) |
May 29, 2008 | 35.11 | 35.38 | 34.73 | 34.78 | 12,966,063 | -0.32(-0.91%) |
May 28, 2008 | 34.84 | 35.18 | 34.70 | 35.10 | 13,136,712 | -0.41(-1.16%) |
May 27, 2008 | 35.76 | 35.79 | 35.27 | 35.51 | 9,135,351 | -0.73(-2.01%) |
May 26, 2008 | 36.96 | 36.98 | 35.99 | 36.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.96 | 36.98 | 35.99 | 36.24 | 10,361,119 | -0.51(-1.38%) |
May 22, 2008 | 37.36 | 37.50 | 36.61 | 36.74 | 15,584,722 | +0.05(+0.13%) |
May 21, 2008 | 36.80 | 37.27 | 36.62 | 36.69 | 16,539,713 | +0.53(+1.45%) |
May 20, 2008 | 36.35 | 36.37 | 35.62 | 36.17 | 10,494,030 | +0.06(+0.16%) |
May 19, 2008 | 36.30 | 36.44 | 36.11 | 36.11 | 9,159,120 | +0.01(+0.04%) |
May 16, 2008 | 36.02 | 36.12 | 35.86 | 36.10 | 11,052,997 | +0.73(+2.07%) |
May 15, 2008 | 35.24 | 35.46 | 34.97 | 35.36 | 10,586,109 | +0.59(+1.71%) |
May 14, 2008 | 35.02 | 35.09 | 34.73 | 34.77 | 8,566,047 | -0.20(-0.57%) |
May 13, 2008 | 34.80 | 35.08 | 34.59 | 34.97 | 8,863,663 | -0.27(-0.77%) |
May 12, 2008 | 35.18 | 35.28 | 34.94 | 35.24 | 7,506,822 | +0.43(+1.25%) |
May 09, 2008 | 34.86 | 34.97 | 34.51 | 34.80 | 5,628,245 | -0.29(-0.83%) |
May 08, 2008 | 34.87 | 35.16 | 34.78 | 35.09 | 5,957,229 | +0.28(+0.79%) |
May 07, 2008 | 35.11 | 35.15 | 34.72 | 34.82 | 6,984,939 | -0.34(-0.97%) |
May 06, 2008 | 34.58 | 35.26 | 34.58 | 35.16 | 6,891,996 | +0.18(+0.51%) |
May 05, 2008 | 34.96 | 35.14 | 34.68 | 34.98 | 4,323,315 | +0.12(+0.35%) |
May 02, 2008 | 34.87 | 35.13 | 34.61 | 34.86 | 9,343,260 | +0.15(+0.43%) |
May 01, 2008 | 35.00 | 35.11 | 34.30 | 34.71 | 12,481,421 | -0.42(-1.21%) |
Apr 30, 2008 | 35.10 | 35.41 | 34.99 | 35.14 | 13,723,548 | +0.29(+0.85%) |
Apr 29, 2008 | 34.73 | 35.05 | 34.59 | 34.84 | 19,870,198 | +1.54(+4.64%) |
Apr 28, 2008 | 33.49 | 33.61 | 33.15 | 33.30 | 5,893,020 | -0.10(-0.29%) |
Apr 25, 2008 | 33.33 | 33.52 | 33.08 | 33.39 | 8,110,666 | +0.66(+2.02%) |
Apr 24, 2008 | 32.75 | 32.95 | 32.41 | 32.73 | 10,028,353 | -0.64(-1.91%) |
Apr 23, 2008 | 33.22 | 33.52 | 32.92 | 33.37 | 7,356,558 | +0.14(+0.44%) |
Apr 22, 2008 | 33.19 | 33.35 | 33.06 | 33.22 | 7,852,879 | +0.20(+0.60%) |
Apr 21, 2008 | 33.10 | 33.16 | 32.82 | 33.03 | 7,498,301 | +0.11(+0.32%) |
Apr 18, 2008 | 32.75 | 32.97 | 32.61 | 32.92 | 5,881,858 | +0.32(+0.98%) |
Apr 17, 2008 | 31.97 | 32.68 | 31.92 | 32.60 | 9,160,206 | +0.12(+0.37%) |
Apr 16, 2008 | 31.86 | 32.49 | 31.80 | 32.48 | 7,862,856 | +0.88(+2.78%) |
Apr 15, 2008 | 31.57 | 31.73 | 31.32 | 31.60 | 7,535,552 | -0.07(-0.21%) |
Apr 14, 2008 | 31.67 | 31.81 | 31.48 | 31.67 | 6,340,464 | +0.46(+1.48%) |
Apr 11, 2008 | 31.19 | 31.36 | 31.06 | 31.21 | 6,501,059 | -0.14(-0.45%) |
Apr 10, 2008 | 31.38 | 31.55 | 31.13 | 31.35 | 6,458,693 | +0.01(+0.05%) |
Apr 09, 2008 | 31.26 | 31.44 | 31.13 | 31.33 | 7,715,485 | +0.51(+1.66%) |
Apr 08, 2008 | 30.68 | 30.84 | 30.53 | 30.82 | 5,068,495 | +0.19(+0.61%) |
Apr 07, 2008 | 30.74 | 30.96 | 30.48 | 30.63 | 6,362,768 | +0.23(+0.76%) |
Apr 04, 2008 | 30.41 | 30.54 | 30.27 | 30.40 | 4,996,856 | +0.23(+0.77%) |
Apr 03, 2008 | 30.22 | 30.39 | 30.08 | 30.17 | 7,557,796 | +0.07(+0.22%) |
Apr 02, 2008 | 29.48 | 30.24 | 29.43 | 30.10 | 9,302,423 | +0.47(+1.58%) |
Apr 01, 2008 | 29.14 | 29.63 | 29.08 | 29.63 | 8,264,917 | +0.36(+1.22%) |
Mar 31, 2008 | 29.35 | 29.56 | 29.06 | 29.28 | 8,402,995 | +0.35(+1.22%) |
Mar 28, 2008 | 29.06 | 29.34 | 28.84 | 28.92 | 9,094,066 | -0.36(-1.22%) |
Mar 27, 2008 | 30.25 | 30.26 | 29.15 | 29.28 | 12,050,837 | -0.63(-2.10%) |
Mar 26, 2008 | 29.44 | 30.06 | 29.40 | 29.91 | 9,201,437 | +0.10(+0.34%) |
Mar 25, 2008 | 29.64 | 29.94 | 29.35 | 29.81 | 9,516,273 | +0.52(+1.78%) |
Mar 24, 2008 | 29.05 | 29.54 | 28.77 | 29.29 | 7,408,235 | +0.38(+1.30%) |
Mar 21, 2008 | 28.57 | 29.02 | 28.45 | 28.91 | 12,265,619 | +0.00(+0.00%) |
Mar 20, 2008 | 28.57 | 29.02 | 28.45 | 28.91 | 12,264,998 | -0.09(-0.30%) |
Mar 19, 2008 | 30.11 | 30.32 | 29.00 | 29.00 | 15,337,026 | -1.56(-5.12%) |
Mar 18, 2008 | 30.19 | 30.62 | 30.07 | 30.56 | 6,867,918 | +0.62(+2.06%) |
Mar 17, 2008 | 29.99 | 30.28 | 29.45 | 29.94 | 13,887,845 | -1.06(-3.43%) |
Mar 14, 2008 | 31.64 | 31.73 | 30.76 | 31.00 | 10,460,102 | -0.62(-1.95%) |
Mar 13, 2008 | 31.62 | 31.73 | 31.33 | 31.62 | 9,020,991 | -0.20(-0.62%) |
Mar 12, 2008 | 31.96 | 32.12 | 31.76 | 31.82 | 15,051,662 | +0.07(+0.21%) |
Mar 11, 2008 | 31.81 | 31.93 | 31.18 | 31.75 | 14,830,109 | +0.61(+1.97%) |
Mar 10, 2008 | 31.51 | 31.64 | 30.91 | 31.14 | 19,265,926 | +0.31(+1.02%) |
Mar 07, 2008 | 30.88 | 31.14 | 30.48 | 30.82 | 9,380,023 | +0.05(+0.16%) |
Mar 06, 2008 | 31.39 | 31.49 | 30.71 | 30.78 | 7,840,537 | -0.96(-3.03%) |
Mar 05, 2008 | 31.19 | 31.74 | 31.13 | 31.74 | 8,998,701 | +0.80(+2.57%) |
Mar 04, 2008 | 30.54 | 31.06 | 30.48 | 30.94 | 10,967,255 | -0.26(-0.82%) |
Mar 03, 2008 | 30.93 | 31.42 | 30.87 | 31.20 | 9,750,379 | -0.12(-0.37%) |
Feb 29, 2008 | 31.74 | 31.76 | 31.23 | 31.31 | 8,029,088 | -0.62(-1.95%) |
Feb 28, 2008 | 31.67 | 32.09 | 31.49 | 31.93 | 10,675,162 | -0.14(-0.44%) |
Feb 27, 2008 | 32.02 | 32.41 | 31.93 | 32.07 | 7,999,175 | -0.45(-1.38%) |
Feb 26, 2008 | 31.89 | 32.61 | 31.81 | 32.52 | 7,642,409 | +0.28(+0.88%) |
Feb 25, 2008 | 31.87 | 32.28 | 31.72 | 32.24 | 7,200,511 | +0.60(+1.89%) |
Feb 22, 2008 | 31.65 | 31.68 | 31.07 | 31.64 | 6,866,027 | +0.55(+1.75%) |
Feb 21, 2008 | 31.39 | 31.56 | 31.05 | 31.10 | 9,530,850 | -0.79(-2.48%) |
Feb 20, 2008 | 31.44 | 32.01 | 31.31 | 31.89 | 9,486,285 | -0.45(-1.39%) |
Feb 19, 2008 | 32.53 | 32.58 | 32.22 | 32.34 | 6,913,614 | +0.63(+1.99%) |
Feb 18, 2008 | 31.78 | 31.89 | 31.30 | 31.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.78 | 31.89 | 31.30 | 31.70 | 7,033,547 | -0.36(-1.13%) |
Feb 14, 2008 | 32.34 | 32.40 | 32.04 | 32.07 | 6,469,820 | -0.16(-0.49%) |
Feb 13, 2008 | 31.74 | 32.26 | 31.69 | 32.22 | 8,210,419 | +0.58(+1.83%) |
Feb 12, 2008 | 31.42 | 31.98 | 31.32 | 31.65 | 11,429,056 | +0.37(+1.17%) |
Feb 11, 2008 | 31.04 | 31.28 | 30.70 | 31.28 | 11,415,625 | +0.24(+0.78%) |
Feb 08, 2008 | 30.42 | 31.13 | 30.39 | 31.04 | 9,284,726 | +0.61(+2.00%) |
Feb 07, 2008 | 30.55 | 30.67 | 30.11 | 30.43 | 10,527,428 | -0.32(-1.05%) |
Feb 06, 2008 | 30.95 | 31.02 | 30.68 | 30.75 | 15,025,716 | +0.11(+0.36%) |
Feb 05, 2008 | 31.23 | 31.27 | 30.58 | 30.64 | 13,009,816 | -0.45(-1.44%) |
Feb 04, 2008 | 30.97 | 31.42 | 30.86 | 31.09 | 7,770,408 | +0.08(+0.25%) |
Feb 01, 2008 | 30.57 | 31.13 | 30.47 | 31.01 | 11,935,641 | +0.14(+0.47%) |
Jan 31, 2008 | 29.83 | 30.92 | 29.69 | 30.87 | 12,514,465 | +0.70(+2.34%) |
Jan 30, 2008 | 30.27 | 30.80 | 30.05 | 30.16 | 9,005,281 | -0.56(-1.82%) |
Jan 29, 2008 | 30.58 | 30.82 | 30.21 | 30.72 | 8,700,317 | +0.02(+0.06%) |
Jan 28, 2008 | 30.28 | 30.82 | 29.88 | 30.70 | 7,561,590 | +0.16(+0.54%) |
Jan 25, 2008 | 31.32 | 31.39 | 30.33 | 30.54 | 9,602,390 | -0.14(-0.44%) |
Jan 24, 2008 | 30.33 | 30.69 | 29.80 | 30.68 | 10,573,335 | +1.05(+3.54%) |
Jan 23, 2008 | 28.41 | 30.02 | 27.92 | 29.63 | 24,607,104 | -0.53(-1.76%) |
Jan 22, 2008 | 28.43 | 30.38 | 28.19 | 30.16 | 24,173,518 | -1.23(-3.91%) |
Jan 21, 2008 | 31.72 | 31.87 | 31.00 | 31.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.72 | 31.87 | 31.00 | 31.38 | 9,942,679 | +0.28(+0.88%) |
Jan 17, 2008 | 31.81 | 32.26 | 31.11 | 31.11 | 14,989,057 | -0.71(-2.23%) |
Jan 16, 2008 | 32.56 | 32.69 | 31.67 | 31.82 | 12,423,826 | -0.70(-2.14%) |
Jan 15, 2008 | 33.16 | 33.21 | 32.51 | 32.51 | 8,350,831 | -1.39(-4.09%) |
Jan 14, 2008 | 34.06 | 34.15 | 33.67 | 33.90 | 4,374,403 | +0.04(+0.11%) |
Jan 11, 2008 | 34.15 | 34.19 | 33.82 | 33.86 | 6,575,765 | -0.64(-1.85%) |
Jan 10, 2008 | 34.35 | 34.61 | 34.14 | 34.50 | 9,860,235 | -0.15(-0.45%) |
Jan 09, 2008 | 34.25 | 34.76 | 34.19 | 34.65 | 14,838,721 | -0.97(-2.71%) |
Jan 08, 2008 | 36.56 | 36.62 | 35.58 | 35.62 | 6,291,344 | -0.58(-1.60%) |
Jan 07, 2008 | 36.30 | 36.34 | 35.89 | 36.20 | 11,772,662 | +0.64(+1.79%) |
Jan 04, 2008 | 36.49 | 36.50 | 35.52 | 35.56 | 8,864,628 | -0.53(-1.46%) |
Jan 03, 2008 | 36.27 | 36.32 | 36.04 | 36.09 | 7,458,033 | +0.68(+1.91%) |
Jan 02, 2008 | 35.61 | 35.70 | 35.21 | 35.41 | 4,696,064 | +0.09(+0.26%) |
Jan 01, 2008 | 36.08 | 36.08 | 35.14 | 35.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.08 | 35.14 | 35.32 | 3,135,093 | -0.38(-1.05%) |
Dec 28, 2007 | 35.57 | 35.84 | 35.46 | 35.70 | 4,109,525 | -0.04(-0.11%) |
Dec 27, 2007 | 35.59 | 35.95 | 35.48 | 35.73 | 3,334,574 | +0.18(+0.50%) |
Dec 26, 2007 | 35.36 | 35.68 | 35.33 | 35.56 | 2,766,357 | +0.11(+0.30%) |
Dec 24, 2007 | 35.28 | 35.46 | 35.08 | 35.45 | 1,599,339 | +0.03(+0.08%) |
Dec 21, 2007 | 35.56 | 35.68 | 35.32 | 35.42 | 9,175,296 | +0.36(+1.02%) |
Dec 20, 2007 | 35.02 | 35.12 | 34.86 | 35.06 | 4,681,145 | +0.05(+0.15%) |
Dec 19, 2007 | 35.14 | 35.41 | 34.80 | 35.01 | 6,833,389 | -0.42(-1.20%) |
Dec 18, 2007 | 35.67 | 35.83 | 35.03 | 35.43 | 4,017,886 | +0.07(+0.19%) |
Dec 17, 2007 | 35.64 | 35.66 | 35.27 | 35.37 | 5,608,125 | -0.44(-1.23%) |
Dec 14, 2007 | 36.07 | 36.24 | 35.73 | 35.81 | 6,023,546 | -0.45(-1.25%) |
Dec 13, 2007 | 36.20 | 36.42 | 35.87 | 36.26 | 5,628,191 | -0.47(-1.29%) |
Dec 12, 2007 | 36.83 | 36.93 | 36.42 | 36.73 | 9,857,304 | +0.77(+2.15%) |
Dec 11, 2007 | 36.76 | 36.77 | 35.84 | 35.96 | 14,311,284 | -0.43(-1.18%) |
Dec 10, 2007 | 36.34 | 36.68 | 36.30 | 36.39 | 4,137,053 | -0.01(-0.03%) |
Dec 07, 2007 | 36.26 | 36.45 | 36.12 | 36.40 | 6,199,704 | +0.34(+0.94%) |
Dec 06, 2007 | 35.60 | 36.19 | 35.59 | 36.06 | 4,609,217 | +0.50(+1.40%) |
Dec 05, 2007 | 35.12 | 35.77 | 35.12 | 35.56 | 5,770,858 | +0.64(+1.84%) |
Dec 04, 2007 | 35.25 | 35.30 | 34.88 | 34.92 | 4,712,362 | -0.48(-1.35%) |
Dec 03, 2007 | 35.17 | 35.45 | 35.15 | 35.40 | 5,516,681 | +0.29(+0.82%) |
Nov 30, 2007 | 35.40 | 35.40 | 34.97 | 35.11 | 7,474,961 | +0.20(+0.58%) |
Nov 29, 2007 | 34.77 | 35.23 | 34.69 | 34.91 | 6,189,963 | -0.08(-0.23%) |
Nov 28, 2007 | 34.48 | 35.02 | 34.42 | 34.99 | 6,355,895 | +0.83(+2.42%) |
Nov 27, 2007 | 34.00 | 34.18 | 33.70 | 34.16 | 6,212,816 | +0.14(+0.40%) |
Nov 26, 2007 | 34.65 | 34.96 | 34.00 | 34.03 | 6,363,106 | -0.39(-1.14%) |
Nov 23, 2007 | 34.16 | 34.55 | 34.03 | 34.42 | 2,589,671 | +0.10(+0.28%) |
Nov 21, 2007 | 34.80 | 34.91 | 34.27 | 34.32 | 6,417,646 | -0.34(-0.97%) |
Nov 20, 2007 | 34.05 | 34.85 | 34.03 | 34.66 | 8,881,826 | +0.72(+2.13%) |
Nov 19, 2007 | 34.64 | 34.70 | 33.76 | 33.94 | 9,969,102 | -1.03(-2.95%) |
Nov 16, 2007 | 35.12 | 35.16 | 34.65 | 34.97 | 7,692,578 | +0.54(+1.56%) |
Nov 15, 2007 | 34.87 | 35.08 | 34.23 | 34.44 | 9,005,341 | -1.08(-3.04%) |
Nov 14, 2007 | 35.94 | 36.01 | 35.37 | 35.52 | 5,282,636 | -0.03(-0.10%) |
Nov 13, 2007 | 34.85 | 35.57 | 34.79 | 35.55 | 8,689,983 | +0.74(+2.14%) |
Nov 12, 2007 | 35.04 | 35.23 | 34.81 | 34.81 | 9,598,400 | -1.46(-4.02%) |
Nov 09, 2007 | 36.51 | 36.61 | 36.01 | 36.26 | 7,008,737 | -0.85(-2.30%) |
Nov 08, 2007 | 37.33 | 37.50 | 36.71 | 37.12 | 9,864,903 | -0.36(-0.97%) |
Nov 07, 2007 | 38.25 | 38.49 | 37.46 | 37.48 | 10,904,583 | -0.99(-2.57%) |
Nov 06, 2007 | 38.49 | 38.50 | 38.09 | 38.47 | 9,086,795 | +0.44(+1.16%) |
Nov 05, 2007 | 37.90 | 38.23 | 37.68 | 38.03 | 12,385,524 | +0.19(+0.51%) |
Nov 02, 2007 | 37.70 | 38.04 | 37.53 | 37.84 | 14,266,224 | +0.96(+2.60%) |
Nov 01, 2007 | 37.65 | 37.65 | 36.84 | 36.88 | 8,971,661 | -0.77(-2.04%) |
Oct 31, 2007 | 37.10 | 37.75 | 37.02 | 37.65 | 7,865,460 | +0.66(+1.77%) |
Oct 30, 2007 | 37.44 | 37.46 | 36.95 | 36.99 | 6,872,519 | -0.76(-2.01%) |
Oct 29, 2007 | 37.81 | 37.93 | 37.63 | 37.75 | 7,536,039 | +0.20(+0.54%) |
Oct 26, 2007 | 37.32 | 37.56 | 37.14 | 37.54 | 14,630,638 | +0.93(+2.53%) |
Oct 25, 2007 | 36.66 | 36.69 | 36.24 | 36.62 | 7,788,421 | +0.14(+0.38%) |
Oct 24, 2007 | 36.50 | 36.64 | 36.10 | 36.48 | 11,212,728 | +0.06(+0.17%) |
Oct 23, 2007 | 36.47 | 36.52 | 36.13 | 36.41 | 9,449,390 | +0.75(+2.11%) |
Oct 22, 2007 | 35.47 | 35.72 | 35.25 | 35.66 | 8,900,904 | -0.47(-1.30%) |
Oct 19, 2007 | 36.77 | 36.77 | 36.05 | 36.13 | 12,047,207 | -0.56(-1.53%) |
Oct 18, 2007 | 36.38 | 36.75 | 36.30 | 36.69 | 7,567,757 | +0.17(+0.48%) |
Oct 17, 2007 | 36.73 | 36.80 | 36.15 | 36.52 | 9,880,925 | -0.32(-0.86%) |
Oct 16, 2007 | 36.97 | 37.00 | 36.80 | 36.83 | 11,786,493 | +0.19(+0.51%) |
Oct 15, 2007 | 37.09 | 37.11 | 36.45 | 36.65 | 13,033,348 | +0.24(+0.65%) |
Oct 12, 2007 | 36.01 | 36.47 | 35.91 | 36.41 | 20,926,216 | +1.74(+5.03%) |
Oct 11, 2007 | 34.84 | 35.27 | 34.52 | 34.67 | 10,780,496 | +0.23(+0.66%) |
Oct 10, 2007 | 34.16 | 34.63 | 34.15 | 34.44 | 9,525,111 | +0.08(+0.24%) |
Oct 09, 2007 | 33.90 | 34.41 | 33.88 | 34.36 | 7,902,131 | +0.73(+2.18%) |
Oct 08, 2007 | 33.69 | 33.77 | 33.40 | 33.62 | 3,918,643 | -0.27(-0.78%) |
Oct 05, 2007 | 33.81 | 33.91 | 33.73 | 33.89 | 6,965,925 | +0.49(+1.46%) |
Oct 04, 2007 | 33.45 | 33.47 | 33.09 | 33.40 | 9,831,414 | +0.76(+2.34%) |
Oct 03, 2007 | 32.46 | 32.92 | 32.46 | 32.64 | 8,581,195 | -0.54(-1.63%) |
Oct 02, 2007 | 32.98 | 33.26 | 32.91 | 33.18 | 6,646,260 | -0.42(-1.25%) |