Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.24 | 43.92 | 42.22 | 42.73 | 15,531,988 | -0.46(-1.06%) |
Oct 30, 2008 | 43.14 | 43.51 | 42.35 | 43.19 | 12,625,677 | +1.18(+2.80%) |
Oct 29, 2008 | 42.68 | 43.52 | 41.79 | 42.01 | 20,582,420 | -0.80(-1.87%) |
Oct 28, 2008 | 39.94 | 42.81 | 39.71 | 42.81 | 24,250,676 | +3.75(+9.61%) |
Oct 27, 2008 | 40.01 | 41.10 | 38.85 | 39.06 | 16,248,279 | -1.73(-4.25%) |
Oct 24, 2008 | 37.56 | 41.70 | 37.49 | 40.79 | 22,086,338 | +1.16(+2.92%) |
Oct 23, 2008 | 37.92 | 41.28 | 36.81 | 39.63 | 32,157,102 | +4.17(+11.77%) |
Oct 22, 2008 | 36.66 | 37.25 | 35.25 | 35.46 | 14,526,269 | -1.88(-5.03%) |
Oct 21, 2008 | 37.42 | 39.09 | 37.07 | 37.34 | 12,100,306 | -0.73(-1.91%) |
Oct 20, 2008 | 36.07 | 38.14 | 35.91 | 38.06 | 14,346,524 | +2.25(+6.30%) |
Oct 17, 2008 | 35.03 | 38.44 | 34.96 | 35.81 | 19,082,722 | -0.44(-1.20%) |
Oct 16, 2008 | 34.18 | 36.31 | 33.27 | 36.25 | 21,370,502 | +2.17(+6.37%) |
Oct 15, 2008 | 37.08 | 37.29 | 33.71 | 34.08 | 18,216,724 | -2.75(-7.46%) |
Oct 14, 2008 | 38.15 | 38.76 | 36.78 | 36.82 | 15,558,593 | -1.56(-4.07%) |
Oct 13, 2008 | 35.91 | 38.51 | 35.35 | 38.39 | 20,683,460 | +3.72(+10.75%) |
Oct 10, 2008 | 34.43 | 35.45 | 32.11 | 34.66 | 28,266,778 | -1.20(-3.34%) |
Oct 09, 2008 | 37.09 | 38.17 | 35.37 | 35.86 | 20,633,392 | -1.33(-3.57%) |
Oct 08, 2008 | 36.04 | 38.52 | 35.71 | 37.19 | 22,251,364 | +0.31(+0.83%) |
Oct 07, 2008 | 39.25 | 40.01 | 36.88 | 36.88 | 23,239,154 | -2.35(-5.98%) |
Oct 06, 2008 | 41.13 | 42.41 | 38.21 | 39.23 | 28,954,322 | -2.79(-6.64%) |
Oct 03, 2008 | 42.28 | 43.34 | 41.90 | 42.02 | 20,372,586 | +0.21(+0.51%) |
Oct 02, 2008 | 42.24 | 42.81 | 41.59 | 41.80 | 15,695,966 | -0.42(-1.00%) |
Oct 01, 2008 | 42.02 | 42.52 | 41.35 | 42.22 | 11,805,035 | -0.06(-0.15%) |
Sep 30, 2008 | 40.85 | 42.45 | 40.70 | 42.29 | 20,141,742 | +2.69(+6.79%) |
Sep 29, 2008 | 42.82 | 43.44 | 39.60 | 39.60 | 18,346,108 | -3.69(-8.52%) |
Sep 26, 2008 | 41.95 | 43.79 | 41.92 | 43.29 | 17,321,090 | +0.53(+1.23%) |
Sep 25, 2008 | 41.90 | 42.81 | 41.48 | 42.76 | 16,442,332 | +1.11(+2.65%) |
Sep 24, 2008 | 41.18 | 42.09 | 40.91 | 41.65 | 11,870,925 | +0.58(+1.41%) |
Sep 23, 2008 | 41.21 | 42.44 | 41.08 | 41.08 | 10,909,470 | +0.01(+0.02%) |
Sep 22, 2008 | 42.38 | 42.80 | 41.01 | 41.07 | 13,236,669 | -1.72(-4.02%) |
Sep 19, 2008 | 44.11 | 44.95 | 19.26 | 42.79 | 28,428,770 | -0.01(-0.03%) |
Sep 18, 2008 | 44.25 | 45.05 | 41.50 | 42.80 | 33,484,774 | -1.24(-2.82%) |
Sep 17, 2008 | 45.88 | 46.38 | 43.91 | 44.04 | 27,657,024 | -2.97(-6.31%) |
Sep 16, 2008 | 44.09 | 47.45 | 43.70 | 47.01 | 54,827,108 | +2.64(+5.95%) |
Sep 15, 2008 | 44.12 | 45.26 | 43.74 | 44.37 | 20,612,904 | -0.49(-1.08%) |
Sep 12, 2008 | 44.99 | 45.27 | 44.46 | 44.86 | 13,325,020 | -0.37(-0.82%) |
Sep 11, 2008 | 44.03 | 45.27 | 43.88 | 45.23 | 16,933,380 | +0.92(+2.08%) |
Sep 10, 2008 | 43.42 | 44.74 | 43.08 | 44.31 | 15,519,188 | +1.13(+2.63%) |
Sep 09, 2008 | 42.58 | 43.69 | 42.47 | 43.17 | 19,126,046 | +0.52(+1.22%) |
Sep 08, 2008 | 43.17 | 43.47 | 42.27 | 42.65 | 17,096,646 | -0.45(-1.04%) |
Sep 05, 2008 | 43.16 | 43.68 | 42.55 | 43.10 | 13,675,648 | -0.34(-0.77%) |
Sep 04, 2008 | 44.94 | 45.33 | 43.44 | 43.44 | 12,521,341 | -1.58(-3.52%) |
Sep 03, 2008 | 44.71 | 45.11 | 44.28 | 45.02 | 10,101,144 | +0.42(+0.94%) |
Sep 02, 2008 | 45.28 | 45.82 | 44.54 | 44.60 | 10,732,743 | -0.24(-0.54%) |
Aug 29, 2008 | 45.42 | 45.78 | 44.83 | 44.84 | 9,428,978 | -0.88(-1.92%) |
Aug 28, 2008 | 45.26 | 45.78 | 45.26 | 45.72 | 14,747,607 | +0.26(+0.58%) |
Aug 27, 2008 | 45.62 | 45.66 | 44.41 | 45.46 | 11,705,045 | -0.16(-0.34%) |
Aug 26, 2008 | 45.58 | 46.02 | 45.34 | 45.61 | 9,739,913 | -0.02(-0.05%) |
Aug 25, 2008 | 45.26 | 45.82 | 45.05 | 45.63 | 11,730,427 | -0.04(-0.08%) |
Aug 22, 2008 | 45.81 | 45.83 | 45.31 | 45.67 | 9,487,462 | +0.14(+0.31%) |
Aug 21, 2008 | 44.96 | 45.60 | 44.79 | 45.53 | 9,692,097 | +0.17(+0.38%) |
Aug 20, 2008 | 45.70 | 45.87 | 45.24 | 45.36 | 13,432,680 | -0.26(-0.58%) |
Aug 19, 2008 | 45.66 | 45.98 | 45.50 | 45.62 | 11,108,593 | -0.40(-0.87%) |
Aug 18, 2008 | 46.35 | 46.45 | 45.78 | 46.02 | 13,149,701 | -0.40(-0.86%) |
Aug 15, 2008 | 45.76 | 46.80 | 45.76 | 46.42 | 18,411,050 | +0.61(+1.32%) |
Aug 14, 2008 | 45.53 | 46.39 | 45.21 | 45.81 | 20,623,664 | +0.51(+1.13%) |
Aug 13, 2008 | 45.04 | 45.72 | 44.99 | 45.30 | 10,324,124 | -0.04(-0.09%) |
Aug 12, 2008 | 45.51 | 45.69 | 45.04 | 45.34 | 9,863,950 | -0.33(-0.72%) |
Aug 11, 2008 | 44.96 | 45.79 | 44.91 | 45.67 | 10,155,212 | +0.15(+0.33%) |
Aug 08, 2008 | 44.51 | 45.52 | 44.36 | 45.52 | 11,205,457 | +1.26(+2.84%) |
Aug 07, 2008 | 45.18 | 45.83 | 44.04 | 44.27 | 15,638,379 | -1.03(-2.28%) |
Aug 06, 2008 | 44.86 | 45.46 | 44.71 | 45.30 | 16,214,427 | -0.14(-0.31%) |
Aug 05, 2008 | 45.51 | 45.66 | 44.81 | 45.44 | 14,412,180 | +0.01(+0.03%) |
Aug 04, 2008 | 45.07 | 45.66 | 44.81 | 45.43 | 14,409,384 | +0.63(+1.42%) |
Aug 01, 2008 | 44.46 | 45.20 | 44.35 | 44.79 | 12,079,221 | +0.11(+0.24%) |
Jul 31, 2008 | 44.19 | 45.29 | 44.12 | 44.69 | 17,300,452 | +0.24(+0.53%) |
Jul 30, 2008 | 44.21 | 45.00 | 43.64 | 44.45 | 21,506,398 | +0.01(+0.03%) |
Jul 29, 2008 | 44.44 | 45.66 | 44.06 | 44.44 | 46,223,856 | +1.28(+2.98%) |
Jul 28, 2008 | 44.29 | 44.59 | 42.47 | 43.15 | 87,615,976 | +4.68(+12.17%) |
Jul 25, 2008 | 38.42 | 38.70 | 38.09 | 38.47 | 13,523,072 | +0.06(+0.15%) |
Jul 24, 2008 | 37.85 | 38.89 | 37.76 | 38.41 | 12,488,997 | -0.06(-0.15%) |
Jul 23, 2008 | 38.94 | 38.99 | 38.14 | 38.47 | 13,284,559 | -0.49(-1.25%) |
Jul 22, 2008 | 38.32 | 39.00 | 38.11 | 38.96 | 17,251,418 | +1.03(+2.71%) |
Jul 21, 2008 | 38.16 | 38.75 | 37.87 | 37.93 | 13,823,353 | +0.43(+1.14%) |
Jul 18, 2008 | 37.94 | 37.96 | 37.32 | 37.50 | 17,519,318 | -0.45(-1.18%) |
Jul 17, 2008 | 37.56 | 38.09 | 37.45 | 37.95 | 14,298,329 | +0.54(+1.45%) |
Jul 16, 2008 | 37.24 | 37.99 | 37.15 | 37.41 | 16,477,155 | -0.16(-0.44%) |
Jul 15, 2008 | 36.62 | 37.74 | 36.50 | 37.57 | 23,218,490 | +1.19(+3.28%) |
Jul 14, 2008 | 36.79 | 37.02 | 36.20 | 36.38 | 14,612,093 | -0.02(-0.06%) |
Jul 11, 2008 | 36.70 | 37.07 | 36.32 | 36.40 | 18,066,428 | -0.48(-1.30%) |
Jul 10, 2008 | 36.63 | 36.99 | 36.38 | 36.88 | 16,472,165 | +0.60(+1.65%) |
Jul 09, 2008 | 36.04 | 36.94 | 36.04 | 36.28 | 16,539,713 | +0.34(+0.93%) |
Jul 08, 2008 | 35.68 | 36.17 | 35.49 | 35.95 | 22,760,810 | +0.08(+0.22%) |
Jul 07, 2008 | 36.10 | 36.58 | 35.62 | 35.87 | 19,179,628 | -0.41(-1.12%) |
Jul 04, 2008 | 35.19 | 36.39 | 35.08 | 36.27 | 16,231,844 | +0.00(+0.00%) |
Jul 03, 2008 | 35.19 | 36.39 | 35.08 | 36.27 | 16,231,844 | +1.43(+4.10%) |
Jul 02, 2008 | 34.60 | 35.15 | 34.45 | 34.85 | 20,040,796 | +0.14(+0.41%) |
Jul 01, 2008 | 33.43 | 34.73 | 33.42 | 34.70 | 20,716,366 | +1.06(+3.14%) |
Jun 30, 2008 | 33.26 | 33.83 | 33.16 | 33.65 | 14,145,933 | +0.56(+1.70%) |
Jun 27, 2008 | 33.03 | 33.66 | 32.91 | 33.08 | 35,783,068 | +0.01(+0.02%) |
Jun 26, 2008 | 33.17 | 33.46 | 33.00 | 33.08 | 14,722,766 | -0.33(-0.98%) |
Jun 25, 2008 | 33.04 | 33.71 | 32.96 | 33.41 | 13,162,062 | +0.33(+0.99%) |
Jun 24, 2008 | 32.61 | 33.31 | 32.59 | 33.08 | 13,152,451 | +0.34(+1.02%) |
Jun 23, 2008 | 32.15 | 32.90 | 32.09 | 32.74 | 17,368,658 | +0.51(+1.59%) |
Jun 20, 2008 | 31.94 | 32.26 | 31.60 | 32.23 | 19,466,400 | +0.22(+0.69%) |
Jun 19, 2008 | 31.69 | 32.23 | 31.57 | 32.01 | 12,173,093 | +0.46(+1.45%) |
Jun 18, 2008 | 31.84 | 31.91 | 31.34 | 31.55 | 10,394,415 | -0.12(-0.38%) |
Jun 17, 2008 | 31.29 | 31.91 | 31.22 | 31.67 | 10,437,650 | +0.29(+0.91%) |
Jun 16, 2008 | 30.99 | 31.78 | 30.99 | 31.39 | 8,168,920 | +0.01(+0.05%) |
Jun 13, 2008 | 31.06 | 31.54 | 30.92 | 31.37 | 8,085,275 | +0.54(+1.74%) |
Jun 12, 2008 | 30.94 | 31.15 | 30.64 | 30.84 | 10,439,947 | +0.19(+0.63%) |
Jun 11, 2008 | 30.94 | 31.14 | 30.61 | 30.64 | 13,089,722 | -0.62(-1.99%) |
Jun 10, 2008 | 31.41 | 31.57 | 31.17 | 31.27 | 10,151,329 | -0.34(-1.08%) |
Jun 09, 2008 | 31.52 | 31.81 | 31.24 | 31.61 | 9,850,714 | +0.04(+0.14%) |
Jun 06, 2008 | 31.93 | 32.16 | 31.54 | 31.56 | 10,981,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.79 | 32.15 | 31.61 | 32.06 | 10,392,101 | +0.31(+0.97%) |
Jun 04, 2008 | 31.39 | 31.81 | 31.24 | 31.75 | 10,036,558 | +0.25(+0.79%) |
Jun 03, 2008 | 31.73 | 31.75 | 31.13 | 31.50 | 11,184,350 | -0.05(-0.16%) |
Jun 02, 2008 | 31.34 | 31.65 | 31.06 | 31.55 | 11,857,179 | +0.14(+0.43%) |
May 30, 2008 | 30.89 | 31.51 | 30.84 | 31.41 | 11,921,014 | +0.44(+1.40%) |
May 29, 2008 | 30.59 | 31.31 | 30.54 | 30.98 | 12,376,253 | +0.43(+1.40%) |
May 28, 2008 | 30.33 | 30.59 | 30.30 | 30.55 | 10,513,508 | -0.16(-0.51%) |
May 27, 2008 | 30.18 | 30.86 | 30.15 | 30.71 | 13,188,473 | +0.47(+1.56%) |
May 26, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,833 | +0.00(+0.00%) |
May 23, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,693 | -0.28(-0.91%) |
May 22, 2008 | 30.10 | 30.71 | 30.04 | 30.52 | 10,965,145 | +0.48(+1.59%) |
May 21, 2008 | 30.49 | 30.62 | 29.96 | 30.04 | 10,913,108 | -0.25(-0.82%) |
May 20, 2008 | 30.25 | 30.62 | 30.25 | 30.29 | 8,976,425 | +0.08(+0.26%) |
May 19, 2008 | 29.98 | 30.42 | 29.79 | 30.21 | 9,050,223 | +0.22(+0.74%) |
May 16, 2008 | 30.09 | 30.09 | 29.70 | 29.99 | 10,492,461 | -0.01(-0.05%) |
May 15, 2008 | 30.04 | 30.15 | 29.77 | 30.00 | 10,198,799 | -0.11(-0.36%) |
May 14, 2008 | 30.28 | 30.55 | 30.01 | 30.11 | 11,251,566 | -0.21(-0.71%) |
May 13, 2008 | 30.59 | 30.67 | 30.14 | 30.32 | 8,278,934 | -0.32(-1.05%) |
May 12, 2008 | 29.87 | 30.72 | 29.87 | 30.64 | 8,492,916 | +0.64(+2.14%) |
May 09, 2008 | 29.73 | 30.19 | 29.67 | 30.00 | 5,671,406 | +0.02(+0.07%) |
May 08, 2008 | 30.02 | 30.37 | 29.90 | 29.98 | 8,834,574 | -0.13(-0.43%) |
May 07, 2008 | 30.66 | 30.66 | 29.90 | 30.11 | 10,634,068 | -0.57(-1.86%) |
May 06, 2008 | 30.39 | 30.78 | 30.19 | 30.68 | 7,137,966 | +0.15(+0.49%) |
May 05, 2008 | 30.63 | 30.75 | 30.16 | 30.53 | 6,217,924 | -0.10(-0.33%) |
May 02, 2008 | 30.97 | 31.00 | 30.29 | 30.63 | 10,144,902 | -0.21(-0.69%) |
May 01, 2008 | 30.10 | 30.85 | 29.80 | 30.84 | 8,973,741 | +0.97(+3.25%) |
Apr 30, 2008 | 29.99 | 30.30 | 29.81 | 29.87 | 9,065,186 | -0.19(-0.62%) |
Apr 29, 2008 | 29.92 | 30.20 | 29.72 | 30.06 | 7,209,628 | +0.20(+0.67%) |
Apr 28, 2008 | 30.14 | 30.42 | 29.85 | 29.86 | 9,821,381 | -0.29(-0.95%) |
Apr 25, 2008 | 30.23 | 30.27 | 29.65 | 30.14 | 16,196,386 | -0.11(-0.35%) |
Apr 24, 2008 | 30.54 | 30.66 | 29.94 | 30.25 | 11,084,118 | -0.21(-0.68%) |
Apr 23, 2008 | 29.92 | 30.57 | 29.92 | 30.46 | 6,574,039 | +0.42(+1.40%) |
Apr 22, 2008 | 30.17 | 30.47 | 29.65 | 30.04 | 7,881,195 | -0.36(-1.20%) |
Apr 21, 2008 | 30.48 | 30.79 | 30.22 | 30.40 | 8,200,254 | -0.33(-1.07%) |
Apr 18, 2008 | 30.92 | 30.96 | 30.49 | 30.73 | 11,075,350 | +0.31(+1.03%) |
Apr 17, 2008 | 31.19 | 31.20 | 30.32 | 30.42 | 10,563,908 | -0.56(-1.80%) |
Apr 16, 2008 | 30.90 | 30.99 | 30.72 | 30.97 | 11,312,393 | +0.04(+0.12%) |
Apr 15, 2008 | 30.82 | 31.02 | 30.45 | 30.94 | 9,558,550 | +0.29(+0.95%) |
Apr 14, 2008 | 30.67 | 30.94 | 30.54 | 30.64 | 8,306,279 | -0.04(-0.14%) |
Apr 11, 2008 | 30.63 | 31.32 | 30.57 | 30.69 | 10,504,791 | -0.69(-2.21%) |
Apr 10, 2008 | 31.01 | 31.92 | 30.87 | 31.38 | 20,038,964 | +1.71(+5.75%) |
Apr 09, 2008 | 29.75 | 29.90 | 29.44 | 29.67 | 10,359,829 | +0.07(+0.24%) |
Apr 08, 2008 | 29.43 | 29.92 | 29.42 | 29.60 | 11,177,839 | +0.00(+0.00%) |
Apr 07, 2008 | 29.97 | 29.97 | 29.40 | 29.60 | 13,682,211 | -0.03(-0.10%) |
Apr 04, 2008 | 29.92 | 30.22 | 29.61 | 29.63 | 9,817,679 | -0.03(-0.10%) |
Apr 03, 2008 | 29.52 | 29.90 | 29.48 | 29.66 | 13,262,798 | -0.63(-2.07%) |
Apr 02, 2008 | 30.03 | 30.31 | 29.79 | 30.29 | 9,101,011 | +0.21(+0.69%) |
Apr 01, 2008 | 30.05 | 30.13 | 29.45 | 30.08 | 11,935,397 | +0.27(+0.91%) |
Mar 31, 2008 | 29.65 | 29.88 | 29.50 | 29.81 | 13,874,308 | +0.24(+0.80%) |
Mar 28, 2008 | 29.80 | 29.87 | 29.52 | 29.57 | 11,881,873 | -0.03(-0.10%) |
Mar 27, 2008 | 30.03 | 30.03 | 29.55 | 29.60 | 11,526,663 | -0.36(-1.21%) |
Mar 26, 2008 | 28.97 | 30.03 | 28.95 | 29.97 | 19,067,990 | +0.83(+2.84%) |
Mar 25, 2008 | 29.42 | 29.60 | 28.96 | 29.14 | 14,034,490 | -0.10(-0.34%) |
Mar 24, 2008 | 28.56 | 29.40 | 28.47 | 29.24 | 15,305,978 | +0.62(+2.17%) |
Mar 21, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,936 | +0.00(+0.00%) |
Mar 20, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,796 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.80 | 28.42 | 28.52 | 24,442,778 | -0.88(-3.01%) |
Mar 18, 2008 | 30.64 | 30.69 | 28.79 | 29.40 | 29,848,458 | -1.33(-4.34%) |
Mar 17, 2008 | 31.68 | 31.88 | 30.69 | 30.74 | 26,588,916 | -0.98(-3.10%) |
Mar 14, 2008 | 33.18 | 33.50 | 31.52 | 31.72 | 28,348,612 | -1.94(-5.77%) |
Mar 13, 2008 | 32.00 | 34.64 | 31.27 | 33.66 | 43,909,412 | +1.56(+4.87%) |
Mar 12, 2008 | 31.66 | 32.74 | 31.66 | 32.10 | 18,043,954 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.91 | 30.78 | 31.84 | 22,839,580 | -0.04(-0.13%) |
Mar 10, 2008 | 31.70 | 32.14 | 31.04 | 31.88 | 19,491,762 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.92 | 31.04 | 31.52 | 15,046,938 | -0.04(-0.14%) |
Mar 06, 2008 | 32.11 | 32.41 | 31.51 | 31.56 | 12,572,369 | -0.72(-2.23%) |
Mar 05, 2008 | 32.57 | 33.04 | 31.99 | 32.29 | 12,105,964 | -0.28(-0.85%) |
Mar 04, 2008 | 32.13 | 32.74 | 32.12 | 32.56 | 9,336,406 | +0.09(+0.29%) |
Mar 03, 2008 | 32.53 | 33.31 | 32.11 | 32.47 | 15,254,456 | -0.01(-0.02%) |
Feb 29, 2008 | 32.11 | 32.61 | 31.19 | 32.48 | 24,386,264 | -0.01(-0.02%) |
Feb 28, 2008 | 33.05 | 33.18 | 32.46 | 32.49 | 14,363,396 | -0.76(-2.30%) |
Feb 27, 2008 | 33.46 | 33.64 | 33.19 | 33.25 | 15,857,394 | -0.87(-2.55%) |
Feb 26, 2008 | 33.45 | 34.39 | 33.20 | 34.12 | 11,907,433 | +0.76(+2.29%) |
Feb 25, 2008 | 33.27 | 33.55 | 32.86 | 33.36 | 9,974,961 | +0.23(+0.69%) |
Feb 22, 2008 | 33.88 | 33.88 | 32.83 | 33.13 | 10,777,573 | -0.22(-0.66%) |
Feb 21, 2008 | 33.95 | 33.95 | 33.19 | 33.35 | 16,263,552 | -0.44(-1.29%) |
Feb 20, 2008 | 33.32 | 33.96 | 33.23 | 33.78 | 14,096,021 | +0.35(+1.05%) |
Feb 19, 2008 | 33.66 | 33.99 | 33.42 | 33.43 | 12,254,706 | +0.16(+0.47%) |
Feb 18, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,341,511 | +0.00(+0.00%) |
Feb 15, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,340,848 | -0.09(-0.28%) |
Feb 14, 2008 | 33.83 | 33.89 | 33.33 | 33.37 | 9,645,897 | -0.21(-0.62%) |
Feb 13, 2008 | 33.18 | 33.71 | 33.04 | 33.58 | 12,520,810 | +0.37(+1.12%) |
Feb 12, 2008 | 33.14 | 33.68 | 33.11 | 33.21 | 10,763,171 | +0.11(+0.35%) |
Feb 11, 2008 | 32.84 | 33.31 | 32.82 | 33.09 | 12,612,417 | -0.13(-0.39%) |
Feb 08, 2008 | 33.01 | 33.66 | 32.98 | 33.22 | 17,245,444 | -0.12(-0.36%) |
Feb 07, 2008 | 33.06 | 33.57 | 32.89 | 33.34 | 12,828,250 | +0.14(+0.43%) |
Feb 06, 2008 | 33.50 | 33.66 | 33.04 | 33.20 | 11,014,550 | +0.16(+0.47%) |
Feb 05, 2008 | 33.13 | 33.56 | 32.97 | 33.04 | 12,919,659 | -0.62(-1.84%) |
Feb 04, 2008 | 33.82 | 34.06 | 33.63 | 33.66 | 9,712,339 | -0.13(-0.38%) |
Feb 01, 2008 | 33.04 | 33.86 | 32.93 | 33.79 | 14,138,731 | +0.55(+1.65%) |
Jan 31, 2008 | 33.56 | 33.60 | 33.03 | 33.24 | 20,453,962 | -0.49(-1.46%) |
Jan 30, 2008 | 34.18 | 34.26 | 33.71 | 33.73 | 12,680,840 | -0.51(-1.50%) |
Jan 29, 2008 | 34.24 | 34.40 | 33.90 | 34.25 | 13,392,133 | +0.10(+0.29%) |
Jan 28, 2008 | 34.05 | 34.49 | 33.90 | 34.15 | 21,129,312 | -0.20(-0.58%) |
Jan 25, 2008 | 34.05 | 34.90 | 33.88 | 34.35 | 34,414,036 | +1.44(+4.38%) |
Jan 24, 2008 | 31.50 | 32.91 | 31.39 | 32.91 | 23,799,336 | +0.98(+3.06%) |
Jan 23, 2008 | 31.77 | 32.39 | 31.34 | 31.93 | 26,453,214 | -0.50(-1.54%) |
Jan 22, 2008 | 32.34 | 33.30 | 32.32 | 32.43 | 22,865,234 | -1.43(-4.22%) |
Jan 21, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,767,718 | +0.00(+0.00%) |
Jan 18, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,760,142 | +0.02(+0.06%) |
Jan 17, 2008 | 33.78 | 34.48 | 33.58 | 33.83 | 14,256,128 | -0.05(-0.15%) |
Jan 16, 2008 | 33.93 | 34.43 | 33.78 | 33.88 | 16,613,685 | +0.08(+0.23%) |
Jan 15, 2008 | 34.00 | 34.57 | 33.77 | 33.81 | 12,335,834 | -0.39(-1.15%) |
Jan 14, 2008 | 33.97 | 34.50 | 33.81 | 34.20 | 10,178,384 | +0.22(+0.65%) |
Jan 11, 2008 | 33.76 | 34.25 | 33.72 | 33.98 | 12,727,286 | +0.04(+0.13%) |
Jan 10, 2008 | 33.85 | 34.09 | 33.60 | 33.93 | 12,361,533 | -0.06(-0.19%) |
Jan 09, 2008 | 33.25 | 34.25 | 33.00 | 34.00 | 16,892,220 | +0.94(+2.85%) |
Jan 08, 2008 | 32.62 | 34.21 | 32.36 | 33.06 | 29,397,540 | +0.67(+2.07%) |
Jan 07, 2008 | 31.90 | 32.65 | 31.79 | 32.39 | 11,954,164 | +0.42(+1.32%) |
Jan 04, 2008 | 33.03 | 33.03 | 31.82 | 31.96 | 14,450,559 | -0.64(-1.95%) |
Jan 03, 2008 | 33.13 | 33.61 | 32.29 | 32.60 | 16,785,420 | -0.65(-1.95%) |
Jan 02, 2008 | 33.25 | 33.56 | 33.01 | 33.25 | 11,120,480 | +0.11(+0.34%) |
Jan 01, 2008 | 33.42 | 33.45 | 32.97 | 33.13 | 10,127,746 | +0.00(+0.00%) |
Dec 31, 2007 | 33.42 | 33.45 | 32.97 | 33.13 | 10,033,131 | -0.44(-1.32%) |
Dec 28, 2007 | 33.71 | 33.79 | 33.46 | 33.58 | 7,513,872 | -0.21(-0.63%) |
Dec 27, 2007 | 33.70 | 34.07 | 33.61 | 33.79 | 8,886,678 | -0.10(-0.29%) |
Dec 26, 2007 | 33.92 | 34.15 | 33.60 | 33.89 | 9,526,439 | -0.47(-1.37%) |
Dec 24, 2007 | 33.86 | 34.42 | 33.56 | 34.36 | 9,385,884 | +0.10(+0.29%) |
Dec 21, 2007 | 34.13 | 34.35 | 33.94 | 34.26 | 22,047,410 | +0.33(+0.97%) |
Dec 20, 2007 | 33.73 | 34.05 | 33.56 | 33.93 | 17,182,888 | +0.26(+0.78%) |
Dec 19, 2007 | 33.51 | 33.75 | 33.42 | 33.67 | 18,001,878 | -0.07(-0.21%) |
Dec 18, 2007 | 33.41 | 34.03 | 33.39 | 33.74 | 15,243,714 | +0.36(+1.09%) |
Dec 17, 2007 | 34.26 | 34.34 | 33.33 | 33.38 | 21,037,574 | -1.16(-3.35%) |
Dec 14, 2007 | 35.07 | 35.23 | 34.43 | 34.53 | 16,108,295 | -0.73(-2.06%) |
Dec 13, 2007 | 35.42 | 35.62 | 35.03 | 35.26 | 12,191,165 | -0.41(-1.14%) |
Dec 12, 2007 | 35.90 | 36.22 | 35.33 | 35.67 | 12,927,290 | +0.15(+0.43%) |
Dec 11, 2007 | 36.33 | 36.33 | 35.39 | 35.52 | 16,222,692 | -0.86(-2.38%) |
Dec 10, 2007 | 36.25 | 36.38 | 35.40 | 36.38 | 26,721,918 | -0.79(-2.13%) |
Dec 07, 2007 | 38.62 | 38.66 | 37.12 | 37.17 | 26,917,020 | -2.18(-5.53%) |
Dec 06, 2007 | 38.98 | 39.38 | 38.49 | 39.35 | 8,555,012 | +0.19(+0.47%) |
Dec 05, 2007 | 39.18 | 39.43 | 38.74 | 39.16 | 13,944,951 | -0.01(-0.04%) |
Dec 04, 2007 | 39.10 | 39.62 | 38.96 | 39.18 | 10,424,058 | -0.13(-0.33%) |
Dec 03, 2007 | 38.31 | 39.38 | 38.29 | 39.31 | 13,395,942 | -0.11(-0.29%) |
Nov 30, 2007 | 39.71 | 40.05 | 39.40 | 39.42 | 13,767,720 | -0.15(-0.38%) |
Nov 29, 2007 | 39.10 | 39.66 | 38.79 | 39.57 | 9,915,968 | +0.54(+1.37%) |
Nov 28, 2007 | 38.14 | 39.07 | 37.91 | 39.04 | 13,337,703 | +0.49(+1.28%) |
Nov 27, 2007 | 37.64 | 38.54 | 37.51 | 38.54 | 11,231,496 | +0.96(+2.54%) |
Nov 26, 2007 | 38.01 | 38.49 | 37.57 | 37.59 | 8,575,017 | -0.77(-2.01%) |
Nov 23, 2007 | 37.77 | 38.39 | 37.76 | 38.36 | 4,339,517 | +0.66(+1.74%) |
Nov 21, 2007 | 38.17 | 38.49 | 37.52 | 37.70 | 12,388,577 | -0.92(-2.38%) |
Nov 20, 2007 | 38.95 | 39.53 | 38.01 | 38.62 | 12,697,643 | -0.38(-0.97%) |
Nov 19, 2007 | 39.38 | 39.80 | 38.90 | 39.00 | 11,097,087 | -0.59(-1.50%) |
Nov 16, 2007 | 39.30 | 39.93 | 38.89 | 39.59 | 23,304,598 | +0.50(+1.28%) |
Nov 15, 2007 | 38.76 | 39.38 | 38.56 | 39.09 | 17,134,428 | +0.83(+2.16%) |
Nov 14, 2007 | 38.30 | 38.71 | 38.00 | 38.26 | 13,140,305 | -0.58(-1.49%) |
Nov 13, 2007 | 38.61 | 38.84 | 37.88 | 38.84 | 15,450,569 | -0.04(-0.11%) |
Nov 12, 2007 | 38.51 | 39.47 | 38.37 | 38.89 | 12,022,375 | +0.16(+0.41%) |
Nov 09, 2007 | 39.88 | 39.92 | 38.54 | 38.73 | 16,510,118 | -1.25(-3.12%) |
Nov 08, 2007 | 40.64 | 40.72 | 39.94 | 39.98 | 16,501,206 | -0.12(-0.30%) |
Nov 07, 2007 | 40.83 | 41.28 | 40.06 | 40.10 | 13,762,269 | -1.21(-2.92%) |
Nov 06, 2007 | 40.65 | 41.31 | 40.65 | 41.30 | 9,924,923 | +0.31(+0.75%) |
Nov 05, 2007 | 40.14 | 41.08 | 39.73 | 41.00 | 13,808,680 | +0.60(+1.48%) |
Nov 02, 2007 | 41.03 | 41.03 | 40.11 | 40.40 | 19,226,562 | -0.44(-1.08%) |