Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.97 | 42.38 | 36.70 | 40.78 | 8,480,440 | +5.60(+15.91%) |
Sep 29, 2008 | 42.75 | 42.75 | 35.18 | 35.18 | 9,552,725 | -8.44(-19.34%) |
Sep 26, 2008 | 38.58 | 43.98 | 38.06 | 43.62 | 0 | +3.80(+9.54%) |
Sep 25, 2008 | 39.18 | 41.59 | 38.46 | 39.82 | 25,610,678 | -2.15(-5.12%) |
Sep 24, 2008 | 43.07 | 43.18 | 40.78 | 41.97 | 9,973,397 | -0.98(-2.29%) |
Sep 23, 2008 | 42.39 | 43.99 | 41.61 | 42.95 | 9,904,556 | -0.58(-1.34%) |
Sep 22, 2008 | 46.07 | 50.77 | 43.01 | 43.54 | 20,266,176 | -1.28(-2.85%) |
Sep 19, 2008 | 48.61 | 49.14 | 43.71 | 44.82 | 0 | +1.64(+3.80%) |
Sep 18, 2008 | 37.56 | 44.38 | 36.04 | 43.18 | 49,136,896 | +6.12(+16.53%) |
Sep 17, 2008 | 38.06 | 38.52 | 35.22 | 37.05 | 28,546,694 | -2.16(-5.51%) |
Sep 16, 2008 | 34.72 | 39.25 | 33.96 | 39.21 | 34,699,584 | +3.47(+9.71%) |
Sep 15, 2008 | 35.41 | 37.62 | 35.38 | 35.74 | 27,162,452 | -0.99(-2.70%) |
Sep 12, 2008 | 36.30 | 37.53 | 35.68 | 36.73 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.14 | 37.65 | 34.95 | 37.05 | 21,579,692 | +0.61(+1.67%) |
Sep 10, 2008 | 36.80 | 37.56 | 36.14 | 36.44 | 17,903,984 | +0.06(+0.18%) |
Sep 09, 2008 | 38.37 | 39.24 | 36.27 | 36.38 | 27,726,778 | -2.58(-6.63%) |
Sep 08, 2008 | 38.25 | 38.96 | 36.23 | 38.96 | 26,572,118 | +3.21(+8.99%) |
Sep 05, 2008 | 33.66 | 35.89 | 33.60 | 35.75 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.50 | 36.01 | 34.55 | 34.65 | 15,582,456 | -1.86(-5.10%) |
Sep 03, 2008 | 35.93 | 36.69 | 35.52 | 36.51 | 11,035,706 | +0.59(+1.65%) |
Sep 02, 2008 | 36.36 | 36.67 | 35.02 | 35.92 | 9,895,385 | +0.62(+1.77%) |
Aug 29, 2008 | 34.98 | 35.96 | 34.73 | 35.29 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.40 | 35.47 | 34.00 | 35.29 | 9,681,544 | +1.24(+3.64%) |
Aug 27, 2008 | 33.40 | 34.17 | 32.87 | 34.05 | 5,024,675 | +0.61(+1.82%) |
Aug 26, 2008 | 33.21 | 33.70 | 32.60 | 33.45 | 8,604,274 | +0.13(+0.38%) |
Aug 25, 2008 | 33.28 | 33.91 | 33.05 | 33.32 | 7,352,154 | -0.54(-1.61%) |
Aug 22, 2008 | 34.13 | 34.22 | 32.57 | 33.86 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.98 | 33.17 | 31.78 | 32.96 | 8,177,279 | -0.06(-0.17%) |
Aug 20, 2008 | 32.42 | 33.13 | 31.35 | 33.01 | 9,782,682 | +0.75(+2.33%) |
Aug 19, 2008 | 32.77 | 32.83 | 31.63 | 32.26 | 10,382,425 | -1.15(-3.45%) |
Aug 18, 2008 | 34.88 | 35.15 | 33.23 | 33.41 | 10,010,873 | -1.73(-4.91%) |
Aug 15, 2008 | 33.65 | 35.17 | 33.65 | 35.14 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.21 | 33.84 | 32.07 | 33.41 | 9,047,239 | +0.79(+2.43%) |
Aug 13, 2008 | 33.95 | 33.98 | 32.38 | 32.61 | 13,351,703 | -1.90(-5.49%) |
Aug 12, 2008 | 36.29 | 36.74 | 34.16 | 34.51 | 13,946,792 | -2.27(-6.17%) |
Aug 11, 2008 | 34.49 | 37.64 | 34.27 | 36.78 | 17,025,732 | +2.09(+6.02%) |
Aug 08, 2008 | 33.10 | 35.20 | 32.44 | 34.69 | 21,096,202 | +1.11(+3.31%) |
Aug 07, 2008 | 34.68 | 36.12 | 32.83 | 33.58 | 23,375,900 | -2.41(-6.69%) |
Aug 06, 2008 | 35.26 | 36.72 | 34.41 | 35.99 | 16,676,973 | -0.18(-0.49%) |
Aug 05, 2008 | 32.71 | 36.51 | 32.62 | 36.16 | 17,362,354 | +3.74(+11.54%) |
Aug 04, 2008 | 32.93 | 33.29 | 31.51 | 32.42 | 9,046,471 | -0.77(-2.31%) |
Aug 01, 2008 | 33.81 | 33.93 | 32.30 | 33.19 | 11,220,848 | -0.28(-0.84%) |
Jul 31, 2008 | 32.68 | 34.41 | 32.33 | 33.47 | 12,313,948 | -0.38(-1.11%) |
Jul 30, 2008 | 33.76 | 35.44 | 32.43 | 33.85 | 22,372,702 | +1.07(+3.27%) |
Jul 29, 2008 | 32.77 | 32.79 | 29.50 | 32.77 | 12,763,107 | +3.13(+10.54%) |
Jul 28, 2008 | 31.18 | 31.98 | 29.51 | 29.65 | 10,438,360 | -1.75(-5.58%) |
Jul 25, 2008 | 32.10 | 32.38 | 30.38 | 31.40 | 14,933,922 | -0.32(-1.01%) |
Jul 24, 2008 | 34.73 | 34.98 | 31.34 | 31.72 | 17,409,384 | -2.86(-8.28%) |
Jul 23, 2008 | 33.58 | 36.92 | 32.53 | 34.58 | 21,644,820 | +0.84(+2.49%) |
Jul 22, 2008 | 31.73 | 33.83 | 30.54 | 33.74 | 27,132,956 | +0.10(+0.29%) |
Jul 21, 2008 | 34.11 | 35.70 | 33.38 | 33.65 | 17,998,594 | -0.63(-1.84%) |
Jul 18, 2008 | 33.61 | 34.34 | 32.45 | 34.28 | 21,512,854 | +0.06(+0.16%) |
Jul 17, 2008 | 31.02 | 35.37 | 31.02 | 34.22 | 43,016,348 | +4.41(+14.81%) |
Jul 16, 2008 | 27.60 | 30.06 | 26.63 | 29.81 | 23,557,568 | +2.82(+10.46%) |
Jul 15, 2008 | 27.69 | 28.67 | 24.64 | 26.99 | 38,606,028 | -1.56(-5.46%) |
Jul 14, 2008 | 31.53 | 31.58 | 28.40 | 28.55 | 18,536,274 | -2.29(-7.42%) |
Jul 11, 2008 | 31.41 | 32.70 | 30.07 | 30.83 | 18,734,000 | -1.43(-4.44%) |
Jul 10, 2008 | 31.26 | 32.93 | 30.81 | 32.26 | 15,249,489 | +0.76(+2.41%) |
Jul 09, 2008 | 33.07 | 33.49 | 31.44 | 31.50 | 15,120,558 | -1.33(-4.04%) |
Jul 08, 2008 | 29.50 | 32.99 | 29.21 | 32.83 | 19,804,918 | +2.98(+9.99%) |
Jul 07, 2008 | 31.26 | 31.82 | 28.84 | 29.85 | 16,127,971 | -0.89(-2.89%) |
Jul 04, 2008 | 31.42 | 31.89 | 30.39 | 30.74 | 5,721,683 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.89 | 30.39 | 30.74 | 5,721,683 | -0.36(-1.16%) |
Jul 02, 2008 | 32.13 | 32.91 | 31.02 | 31.10 | 12,607,779 | -1.00(-3.11%) |
Jul 01, 2008 | 30.14 | 32.27 | 29.96 | 32.10 | 20,185,544 | +1.70(+5.60%) |
Jun 30, 2008 | 31.79 | 31.90 | 30.31 | 30.39 | 13,634,179 | -0.24(-0.78%) |
Jun 27, 2008 | 30.81 | 31.19 | 29.83 | 30.63 | 15,153,778 | -0.27(-0.88%) |
Jun 26, 2008 | 31.59 | 31.71 | 30.78 | 30.90 | 18,284,280 | -1.98(-6.03%) |
Jun 25, 2008 | 32.89 | 34.78 | 32.15 | 32.89 | 16,143,956 | +0.12(+0.37%) |
Jun 24, 2008 | 31.42 | 33.51 | 31.22 | 32.77 | 12,309,080 | +1.17(+3.69%) |
Jun 23, 2008 | 32.78 | 33.06 | 31.15 | 31.60 | 14,676,577 | -1.10(-3.37%) |
Jun 20, 2008 | 32.81 | 33.82 | 32.43 | 32.70 | 14,151,645 | -0.78(-2.34%) |
Jun 19, 2008 | 33.78 | 34.14 | 32.38 | 33.49 | 13,966,218 | -0.38(-1.13%) |
Jun 18, 2008 | 34.44 | 34.57 | 32.70 | 33.87 | 20,437,174 | -1.21(-3.44%) |
Jun 17, 2008 | 36.92 | 37.04 | 35.07 | 35.08 | 11,755,275 | -1.42(-3.88%) |
Jun 16, 2008 | 35.44 | 37.32 | 34.97 | 36.49 | 11,618,426 | +0.82(+2.29%) |
Jun 13, 2008 | 35.48 | 35.90 | 34.28 | 35.68 | 9,986,101 | +0.85(+2.43%) |
Jun 12, 2008 | 34.34 | 36.01 | 34.29 | 34.83 | 9,595,630 | +0.83(+2.45%) |
Jun 11, 2008 | 35.45 | 35.49 | 33.85 | 34.00 | 10,467,814 | -1.25(-3.54%) |
Jun 10, 2008 | 35.77 | 36.06 | 34.79 | 35.25 | 11,482,643 | -0.29(-0.81%) |
Jun 09, 2008 | 36.93 | 38.13 | 35.12 | 35.53 | 15,824,099 | -1.37(-3.71%) |
Jun 06, 2008 | 38.62 | 38.62 | 36.72 | 36.90 | 13,921,378 | -2.77(-6.99%) |
Jun 05, 2008 | 38.02 | 39.90 | 37.76 | 39.68 | 13,065,143 | +1.95(+5.17%) |
Jun 04, 2008 | 37.20 | 39.04 | 37.14 | 37.72 | 10,635,032 | +0.24(+0.64%) |
Jun 03, 2008 | 37.68 | 38.20 | 36.76 | 37.48 | 11,016,506 | +0.26(+0.69%) |
Jun 02, 2008 | 38.25 | 38.25 | 36.92 | 37.23 | 10,431,373 | -1.25(-3.24%) |
May 30, 2008 | 38.69 | 39.11 | 38.08 | 38.48 | 9,360,659 | -0.37(-0.95%) |
May 29, 2008 | 38.79 | 39.26 | 38.17 | 38.84 | 8,252,385 | +0.05(+0.12%) |
May 28, 2008 | 39.09 | 39.28 | 37.89 | 38.80 | 9,273,608 | -0.06(-0.14%) |
May 27, 2008 | 37.96 | 39.21 | 37.96 | 38.85 | 7,662,324 | +0.90(+2.36%) |
May 26, 2008 | 38.72 | 38.76 | 37.76 | 37.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.72 | 38.76 | 37.76 | 37.96 | 7,556,321 | -1.16(-2.96%) |
May 22, 2008 | 38.34 | 39.52 | 37.86 | 39.12 | 7,339,616 | +0.75(+1.96%) |
May 21, 2008 | 39.78 | 40.27 | 38.20 | 38.36 | 10,659,127 | -1.42(-3.58%) |
May 20, 2008 | 40.66 | 40.66 | 39.34 | 39.79 | 13,496,044 | -1.56(-3.77%) |
May 19, 2008 | 41.39 | 42.99 | 41.11 | 41.35 | 7,408,590 | +0.05(+0.12%) |
May 16, 2008 | 42.13 | 42.16 | 40.71 | 41.30 | 7,540,609 | -0.84(-1.99%) |
May 15, 2008 | 40.91 | 42.28 | 40.79 | 42.14 | 9,439,286 | +1.16(+2.83%) |
May 14, 2008 | 41.65 | 41.98 | 40.83 | 40.98 | 7,292,901 | -0.40(-0.97%) |
May 13, 2008 | 42.63 | 42.97 | 41.19 | 41.38 | 10,256,829 | -1.74(-4.02%) |
May 12, 2008 | 42.47 | 43.46 | 41.95 | 43.11 | 6,886,364 | +0.81(+1.91%) |
May 09, 2008 | 42.59 | 43.48 | 42.04 | 42.31 | 7,280,115 | -0.68(-1.58%) |
May 08, 2008 | 43.41 | 43.48 | 42.12 | 42.99 | 7,966,210 | -0.35(-0.81%) |
May 07, 2008 | 44.86 | 45.18 | 43.15 | 43.34 | 10,799,578 | -1.41(-3.15%) |
May 06, 2008 | 43.47 | 45.57 | 43.02 | 44.74 | 8,719,053 | +0.45(+1.01%) |
May 05, 2008 | 43.60 | 45.38 | 43.58 | 44.30 | 6,456,063 | +0.14(+0.31%) |
May 02, 2008 | 45.42 | 46.12 | 43.71 | 44.16 | 12,453,394 | -0.47(-1.06%) |
May 01, 2008 | 42.40 | 44.70 | 41.99 | 44.63 | 8,163,582 | +2.25(+5.32%) |
Apr 30, 2008 | 43.04 | 43.30 | 42.02 | 42.38 | 16,967,054 | -0.49(-1.14%) |
Apr 29, 2008 | 42.94 | 43.78 | 42.30 | 42.87 | 7,879,417 | -0.17(-0.39%) |
Apr 28, 2008 | 40.94 | 43.64 | 40.21 | 43.03 | 15,657,468 | +2.33(+5.72%) |
Apr 25, 2008 | 39.43 | 40.86 | 38.96 | 40.71 | 8,171,217 | +1.97(+5.08%) |
Apr 24, 2008 | 36.69 | 38.94 | 36.68 | 38.74 | 8,170,472 | +1.99(+5.41%) |
Apr 23, 2008 | 37.31 | 37.42 | 36.00 | 36.75 | 9,000,911 | -0.33(-0.89%) |
Apr 22, 2008 | 38.02 | 38.26 | 36.75 | 37.08 | 8,539,985 | -1.18(-3.09%) |
Apr 21, 2008 | 37.47 | 38.69 | 37.42 | 38.27 | 10,687,875 | +0.52(+1.38%) |
Apr 18, 2008 | 39.95 | 40.78 | 37.44 | 37.75 | 19,259,104 | -1.22(-3.14%) |
Apr 17, 2008 | 36.71 | 39.50 | 36.33 | 38.97 | 14,630,598 | +1.99(+5.38%) |
Apr 16, 2008 | 37.77 | 37.88 | 36.70 | 36.98 | 13,766,736 | +0.22(+0.61%) |
Apr 15, 2008 | 37.86 | 39.02 | 36.69 | 36.76 | 12,144,807 | -0.92(-2.44%) |
Apr 14, 2008 | 38.19 | 38.38 | 37.21 | 37.68 | 9,843,913 | -0.94(-2.44%) |
Apr 11, 2008 | 38.48 | 40.02 | 38.28 | 38.62 | 11,203,582 | -1.06(-2.66%) |
Apr 10, 2008 | 39.74 | 40.54 | 38.95 | 39.68 | 12,218,856 | -0.81(-1.99%) |
Apr 09, 2008 | 42.71 | 42.78 | 40.07 | 40.48 | 12,504,102 | -2.30(-5.38%) |
Apr 08, 2008 | 41.82 | 43.18 | 41.38 | 42.79 | 7,980,167 | +0.36(+0.85%) |
Apr 07, 2008 | 41.58 | 43.96 | 41.34 | 42.43 | 10,890,301 | +1.43(+3.49%) |
Apr 04, 2008 | 41.99 | 42.58 | 40.71 | 40.99 | 9,909,690 | -1.38(-3.25%) |
Apr 03, 2008 | 41.14 | 42.53 | 40.84 | 42.37 | 9,561,208 | -0.15(-0.36%) |
Apr 02, 2008 | 42.91 | 43.98 | 41.99 | 42.52 | 8,927,213 | -0.24(-0.56%) |
Apr 01, 2008 | 40.39 | 42.83 | 40.39 | 42.76 | 10,247,304 | +3.41(+8.65%) |
Mar 31, 2008 | 39.00 | 40.13 | 38.38 | 39.36 | 6,646,653 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.07 | 38.86 | 39.17 | 8,243,380 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.96 | 39.84 | 40.35 | 10,305,584 | -0.62(-1.52%) |
Mar 26, 2008 | 41.52 | 41.96 | 40.78 | 40.98 | 11,114,010 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,921,679 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,264,377 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,247,237 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.24 | 38.64 | 41.17 | 17,539,238 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.26 | 37.95 | 15,252,897 | -0.32(-0.84%) |
Mar 14, 2008 | 40.00 | 40.96 | 37.50 | 38.27 | 14,096,529 | -1.34(-3.39%) |
Mar 13, 2008 | 37.18 | 40.11 | 36.55 | 39.61 | 21,549,576 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,169,322 | +0.74(+1.99%) |
Mar 11, 2008 | 35.86 | 37.38 | 34.05 | 37.36 | 18,079,128 | +4.37(+13.23%) |
Mar 10, 2008 | 34.77 | 34.94 | 32.58 | 32.99 | 10,829,949 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.34 | 34.67 | 12,321,071 | +0.69(+2.02%) |
Mar 06, 2008 | 34.94 | 35.22 | 33.85 | 33.98 | 10,041,626 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.28 | 35.17 | 35.44 | 9,201,695 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.72 | 34.50 | 36.32 | 14,478,452 | +0.36(+1.00%) |
Mar 03, 2008 | 36.69 | 37.34 | 35.78 | 35.96 | 11,924,580 | -0.85(-2.30%) |
Feb 29, 2008 | 38.36 | 38.62 | 36.57 | 36.80 | 8,414,973 | -1.91(-4.94%) |
Feb 28, 2008 | 39.64 | 39.78 | 38.53 | 38.72 | 5,456,873 | -1.13(-2.83%) |
Feb 27, 2008 | 39.18 | 40.69 | 38.90 | 39.84 | 6,254,761 | -0.09(-0.22%) |
Feb 26, 2008 | 38.55 | 40.59 | 37.80 | 39.93 | 11,092,423 | +1.12(+2.88%) |
Feb 25, 2008 | 38.26 | 39.15 | 37.00 | 38.81 | 6,913,526 | +0.50(+1.29%) |
Feb 22, 2008 | 38.28 | 38.56 | 36.77 | 38.32 | 9,635,833 | +0.19(+0.50%) |
Feb 21, 2008 | 39.90 | 40.33 | 37.94 | 38.12 | 6,345,099 | -1.32(-3.34%) |
Feb 20, 2008 | 38.02 | 39.85 | 37.98 | 39.44 | 8,908,403 | +1.02(+2.64%) |
Feb 19, 2008 | 38.77 | 39.06 | 37.66 | 38.43 | 6,849,001 | +0.32(+0.84%) |
Feb 18, 2008 | 37.84 | 38.22 | 37.18 | 38.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 38.22 | 37.18 | 38.11 | 7,927,653 | +0.06(+0.15%) |
Feb 14, 2008 | 38.77 | 39.56 | 37.75 | 38.05 | 7,203,374 | -1.19(-3.04%) |
Feb 13, 2008 | 38.63 | 39.38 | 37.72 | 39.24 | 7,259,919 | +1.30(+3.44%) |
Feb 12, 2008 | 37.97 | 39.40 | 37.25 | 37.94 | 13,420,544 | +0.50(+1.35%) |
Feb 11, 2008 | 39.22 | 39.40 | 36.89 | 37.44 | 13,327,026 | -1.73(-4.41%) |
Feb 08, 2008 | 39.52 | 40.75 | 37.87 | 39.16 | 11,993,506 | -0.90(-2.24%) |
Feb 07, 2008 | 38.94 | 40.59 | 37.89 | 40.06 | 19,165,848 | +0.43(+1.09%) |
Feb 06, 2008 | 40.50 | 42.19 | 39.48 | 39.63 | 10,676,174 | -0.51(-1.27%) |
Feb 05, 2008 | 40.56 | 41.79 | 39.95 | 40.14 | 10,286,348 | -1.96(-4.65%) |
Feb 04, 2008 | 44.42 | 44.42 | 41.71 | 42.10 | 12,203,663 | -3.45(-7.58%) |
Feb 01, 2008 | 44.32 | 46.12 | 44.01 | 45.55 | 16,318,251 | +1.88(+4.30%) |
Jan 31, 2008 | 40.53 | 44.69 | 39.36 | 43.67 | 19,787,274 | +2.41(+5.85%) |
Jan 30, 2008 | 41.12 | 43.28 | 40.05 | 41.26 | 16,278,268 | -0.07(-0.17%) |
Jan 29, 2008 | 40.22 | 41.82 | 39.50 | 41.33 | 12,232,182 | +1.39(+3.48%) |
Jan 28, 2008 | 37.16 | 40.01 | 35.84 | 39.94 | 13,555,658 | +2.75(+7.40%) |
Jan 25, 2008 | 38.68 | 39.41 | 36.38 | 37.19 | 16,566,453 | -0.99(-2.60%) |
Jan 24, 2008 | 37.58 | 39.78 | 35.37 | 38.18 | 23,536,972 | +2.84(+8.03%) |
Jan 23, 2008 | 31.00 | 35.76 | 30.06 | 35.34 | 20,801,854 | +3.51(+11.03%) |
Jan 22, 2008 | 29.91 | 33.08 | 29.91 | 31.83 | 15,820,354 | +0.10(+0.33%) |
Jan 21, 2008 | 33.13 | 34.18 | 31.33 | 31.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.18 | 31.33 | 31.73 | 15,546,655 | -1.10(-3.36%) |
Jan 17, 2008 | 34.52 | 35.18 | 32.43 | 32.83 | 16,020,441 | -1.98(-5.70%) |
Jan 16, 2008 | 33.44 | 35.49 | 32.87 | 34.81 | 15,787,413 | +1.23(+3.67%) |
Jan 15, 2008 | 33.04 | 33.89 | 32.86 | 33.58 | 16,254,129 | -0.86(-2.48%) |
Jan 14, 2008 | 34.27 | 34.79 | 32.62 | 34.44 | 9,461,137 | +0.38(+1.13%) |
Jan 11, 2008 | 32.61 | 34.71 | 32.47 | 34.05 | 16,621,971 | -0.26(-0.77%) |
Jan 10, 2008 | 32.32 | 35.38 | 31.06 | 34.32 | 33,760,100 | -0.34(-0.99%) |
Jan 09, 2008 | 34.40 | 35.08 | 32.97 | 34.66 | 13,440,521 | +0.13(+0.37%) |
Jan 08, 2008 | 37.72 | 38.18 | 34.06 | 34.53 | 12,667,699 | -2.93(-7.81%) |
Jan 07, 2008 | 36.91 | 38.40 | 36.14 | 37.46 | 7,848,152 | +0.70(+1.91%) |
Jan 04, 2008 | 36.59 | 36.96 | 35.76 | 36.76 | 6,974,168 | -0.56(-1.50%) |
Jan 03, 2008 | 38.17 | 38.36 | 36.99 | 37.32 | 4,393,443 | -0.54(-1.44%) |
Jan 02, 2008 | 38.19 | 39.00 | 36.91 | 37.86 | 7,064,968 | +0.07(+0.19%) |
Jan 01, 2008 | 36.98 | 38.37 | 36.06 | 37.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.98 | 38.37 | 36.06 | 37.79 | 5,000,815 | +0.55(+1.48%) |
Dec 28, 2007 | 37.34 | 37.88 | 36.91 | 37.24 | 3,996,883 | -0.10(-0.26%) |
Dec 27, 2007 | 37.86 | 38.09 | 37.30 | 37.33 | 4,097,698 | -0.92(-2.40%) |
Dec 26, 2007 | 38.08 | 38.47 | 37.71 | 38.25 | 2,650,915 | -0.30(-0.77%) |
Dec 24, 2007 | 38.00 | 38.90 | 38.00 | 38.55 | 2,352,653 | +0.42(+1.11%) |
Dec 21, 2007 | 37.09 | 38.24 | 36.79 | 38.12 | 6,927,074 | +1.42(+3.86%) |
Dec 20, 2007 | 36.99 | 37.40 | 35.89 | 36.71 | 5,845,964 | -0.07(-0.20%) |
Dec 19, 2007 | 37.26 | 37.84 | 36.53 | 36.78 | 4,368,289 | -0.40(-1.08%) |
Dec 18, 2007 | 36.76 | 37.57 | 36.15 | 37.18 | 9,574,165 | +0.67(+1.84%) |
Dec 17, 2007 | 36.41 | 38.10 | 35.50 | 36.51 | 9,305,428 | -1.23(-3.26%) |
Dec 14, 2007 | 38.11 | 38.67 | 37.70 | 37.74 | 7,778,896 | -1.13(-2.90%) |
Dec 13, 2007 | 37.90 | 39.01 | 36.73 | 38.87 | 10,557,760 | +0.27(+0.70%) |
Dec 12, 2007 | 40.83 | 41.19 | 37.64 | 38.60 | 13,366,216 | -1.33(-3.32%) |
Dec 11, 2007 | 41.74 | 42.79 | 39.57 | 39.92 | 9,489,500 | -1.71(-4.11%) |
Dec 10, 2007 | 39.85 | 41.69 | 39.85 | 41.63 | 8,475,759 | +1.81(+4.56%) |
Dec 07, 2007 | 40.07 | 40.65 | 39.31 | 39.82 | 10,959,224 | -2.10(-5.02%) |
Dec 06, 2007 | 39.80 | 41.98 | 39.49 | 41.92 | 6,608,894 | +2.00(+5.01%) |
Dec 05, 2007 | 40.35 | 40.75 | 39.53 | 39.92 | 8,679,685 | +0.02(+0.06%) |
Dec 04, 2007 | 40.37 | 40.75 | 39.32 | 39.90 | 4,347,407 | -0.79(-1.95%) |
Dec 03, 2007 | 43.19 | 43.37 | 40.22 | 40.69 | 8,187,789 | -1.93(-4.54%) |
Nov 30, 2007 | 43.26 | 45.54 | 42.27 | 42.63 | 11,849,525 | +1.11(+2.68%) |
Nov 29, 2007 | 42.64 | 42.64 | 40.99 | 41.51 | 5,238,614 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.91 | 40.18 | 42.87 | 8,388,051 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.04 | 38.31 | 39.32 | 7,548,349 | -0.02(-0.06%) |
Nov 26, 2007 | 41.63 | 41.66 | 39.25 | 39.34 | 6,435,698 | -2.29(-5.51%) |
Nov 23, 2007 | 40.01 | 41.91 | 40.01 | 41.63 | 3,179,569 | +1.81(+4.54%) |
Nov 21, 2007 | 40.15 | 41.05 | 39.04 | 39.83 | 8,139,108 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.57 | 10,596,637 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.31 | 40.26 | 41.18 | 7,523,442 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.15 | 41.63 | 42.42 | 6,256,759 | +0.21(+0.49%) |
Nov 15, 2007 | 43.95 | 43.95 | 41.98 | 42.21 | 8,893,744 | -2.07(-4.68%) |
Nov 14, 2007 | 46.32 | 47.41 | 43.56 | 44.28 | 7,769,797 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.52 | 7,211,056 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.76 | 41.98 | 43.39 | 8,820,145 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.58 | 40.26 | 43.39 | 14,307,944 | +1.09(+2.57%) |
Nov 08, 2007 | 40.68 | 43.28 | 40.33 | 42.30 | 19,183,580 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,507,412 | -7.40(-15.57%) |
Nov 06, 2007 | 48.59 | 49.55 | 46.42 | 47.55 | 11,672,252 | -0.85(-1.75%) |
Nov 05, 2007 | 47.97 | 49.04 | 47.18 | 48.40 | 5,545,098 | -0.51(-1.05%) |
Nov 02, 2007 | 49.97 | 50.21 | 48.05 | 48.91 | 9,684,332 | -0.90(-1.80%) |
Nov 01, 2007 | 51.33 | 51.45 | 49.46 | 49.81 | 8,912,553 | -2.64(-5.03%) |
Oct 31, 2007 | 53.16 | 54.20 | 51.04 | 52.44 | 5,287,030 | +0.29(+0.55%) |
Oct 30, 2007 | 52.45 | 52.57 | 51.68 | 52.16 | 3,395,157 | -0.53(-1.00%) |
Oct 29, 2007 | 51.88 | 54.12 | 51.49 | 52.68 | 6,883,513 | +1.19(+2.31%) |
Oct 26, 2007 | 50.81 | 51.67 | 49.48 | 51.49 | 5,712,626 | +1.95(+3.94%) |
Oct 25, 2007 | 50.79 | 51.44 | 48.67 | 49.54 | 9,144,925 | -1.42(-2.78%) |
Oct 24, 2007 | 49.34 | 51.10 | 48.70 | 50.96 | 8,276,504 | +1.34(+2.69%) |
Oct 23, 2007 | 51.15 | 51.97 | 48.87 | 49.62 | 6,680,904 | -0.70(-1.38%) |
Oct 22, 2007 | 48.89 | 51.25 | 48.77 | 50.32 | 6,397,358 | +0.20(+0.40%) |
Oct 19, 2007 | 52.07 | 52.44 | 49.90 | 50.12 | 8,661,154 | -2.65(-5.03%) |
Oct 18, 2007 | 52.72 | 53.10 | 51.53 | 52.77 | 6,772,429 | -0.72(-1.35%) |
Oct 17, 2007 | 54.18 | 54.24 | 52.21 | 53.49 | 4,227,594 | -0.07(-0.13%) |
Oct 16, 2007 | 54.50 | 55.01 | 53.28 | 53.56 | 3,703,694 | -1.22(-2.23%) |
Oct 15, 2007 | 56.47 | 56.71 | 54.12 | 54.79 | 4,967,623 | -1.89(-3.33%) |
Oct 12, 2007 | 57.42 | 57.48 | 56.47 | 56.67 | 3,414,766 | -0.81(-1.40%) |
Oct 11, 2007 | 56.87 | 58.68 | 56.87 | 57.48 | 5,451,536 | +0.85(+1.50%) |
Oct 10, 2007 | 57.24 | 57.54 | 56.19 | 56.63 | 2,825,758 | -0.94(-1.64%) |
Oct 09, 2007 | 57.01 | 57.60 | 56.37 | 57.58 | 3,307,486 | +0.61(+1.07%) |
Oct 08, 2007 | 57.59 | 57.79 | 56.81 | 56.97 | 3,115,666 | -1.35(-2.32%) |
Oct 05, 2007 | 57.57 | 58.81 | 57.17 | 58.32 | 4,053,491 | +1.51(+2.66%) |
Oct 04, 2007 | 56.26 | 57.53 | 56.22 | 56.81 | 4,167,062 | +0.60(+1.07%) |
Oct 03, 2007 | 55.52 | 56.39 | 54.71 | 56.21 | 6,745,040 | +0.78(+1.41%) |
Oct 02, 2007 | 54.76 | 56.57 | 54.75 | 55.43 | 3,512,531 | +0.80(+1.46%) |