Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.98 | 29.02 | 27.75 | 28.98 | 10,539,098 | +0.82(+2.92%) |
Sep 29, 2008 | 30.27 | 30.45 | 27.39 | 28.15 | 14,147,167 | -2.65(-8.60%) |
Sep 26, 2008 | 29.58 | 30.96 | 29.36 | 30.80 | 0 | +0.57(+1.89%) |
Sep 25, 2008 | 29.62 | 30.47 | 29.47 | 30.23 | 10,700,598 | +0.82(+2.80%) |
Sep 24, 2008 | 30.13 | 30.52 | 29.23 | 29.41 | 8,177,059 | -0.70(-2.34%) |
Sep 23, 2008 | 30.43 | 31.20 | 29.88 | 30.11 | 8,929,234 | -0.29(-0.96%) |
Sep 22, 2008 | 31.30 | 31.30 | 30.21 | 30.41 | 8,955,902 | -1.20(-3.80%) |
Sep 19, 2008 | 32.09 | 32.71 | 31.07 | 31.60 | 0 | +0.89(+2.91%) |
Sep 18, 2008 | 30.96 | 30.98 | 28.93 | 30.71 | 17,152,698 | +0.18(+0.59%) |
Sep 17, 2008 | 31.44 | 31.44 | 30.06 | 30.53 | 13,129,520 | -1.51(-4.72%) |
Sep 16, 2008 | 31.51 | 32.21 | 31.27 | 32.04 | 10,424,317 | +0.02(+0.07%) |
Sep 15, 2008 | 32.30 | 32.77 | 31.92 | 32.02 | 11,725,434 | -1.14(-3.43%) |
Sep 12, 2008 | 32.96 | 33.24 | 32.78 | 33.16 | 6,229,150 | -0.06(-0.17%) |
Sep 11, 2008 | 32.89 | 33.22 | 32.56 | 33.22 | 9,046,883 | +0.05(+0.15%) |
Sep 10, 2008 | 33.17 | 33.44 | 32.73 | 33.17 | 8,994,519 | +0.28(+0.85%) |
Sep 09, 2008 | 33.86 | 34.68 | 32.79 | 32.89 | 10,220,906 | -1.00(-2.96%) |
Sep 08, 2008 | 34.02 | 34.58 | 33.47 | 33.89 | 9,799,572 | +0.61(+1.84%) |
Sep 05, 2008 | 33.26 | 33.52 | 32.73 | 33.28 | 0 | -0.19(-0.56%) |
Sep 04, 2008 | 34.00 | 34.00 | 33.40 | 33.47 | 10,537,639 | -0.81(-2.36%) |
Sep 03, 2008 | 35.24 | 35.24 | 34.00 | 34.28 | 6,049,415 | -0.73(-2.09%) |
Sep 02, 2008 | 35.34 | 36.26 | 34.80 | 35.01 | 6,246,782 | +0.02(+0.06%) |
Aug 29, 2008 | 35.01 | 35.23 | 34.76 | 34.99 | 0 | -0.10(-0.30%) |
Aug 28, 2008 | 34.48 | 35.57 | 34.34 | 35.09 | 5,461,679 | +0.82(+2.40%) |
Aug 27, 2008 | 34.11 | 34.43 | 33.82 | 34.27 | 3,851,385 | +0.14(+0.41%) |
Aug 26, 2008 | 34.09 | 34.18 | 33.58 | 34.13 | 3,791,575 | +0.27(+0.80%) |
Aug 25, 2008 | 34.38 | 34.67 | 33.64 | 33.86 | 4,011,147 | -0.87(-2.51%) |
Aug 22, 2008 | 34.06 | 34.84 | 34.03 | 34.73 | 0 | +0.73(+2.15%) |
Aug 21, 2008 | 33.50 | 34.14 | 33.24 | 34.00 | 4,888,276 | +0.18(+0.54%) |
Aug 20, 2008 | 34.22 | 34.25 | 33.34 | 33.82 | 4,755,930 | -0.40(-1.16%) |
Aug 19, 2008 | 34.86 | 34.86 | 33.95 | 34.21 | 6,313,889 | -0.70(-2.00%) |
Aug 18, 2008 | 35.55 | 35.66 | 34.67 | 34.91 | 4,793,491 | -0.61(-1.71%) |
Aug 15, 2008 | 35.47 | 35.86 | 35.22 | 35.52 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 35.17 | 35.81 | 34.85 | 35.42 | 4,637,288 | -0.06(-0.18%) |
Aug 13, 2008 | 35.71 | 35.74 | 34.88 | 35.48 | 4,676,118 | -0.33(-0.93%) |
Aug 12, 2008 | 35.91 | 36.19 | 35.66 | 35.82 | 4,956,241 | -0.14(-0.39%) |
Aug 11, 2008 | 35.79 | 36.49 | 35.47 | 35.96 | 5,889,753 | +0.17(+0.47%) |
Aug 08, 2008 | 34.87 | 35.85 | 34.54 | 35.79 | 5,846,809 | +0.97(+2.78%) |
Aug 07, 2008 | 35.39 | 35.40 | 34.75 | 34.82 | 5,843,581 | -0.92(-2.58%) |
Aug 06, 2008 | 35.90 | 35.98 | 35.25 | 35.74 | 5,989,902 | -0.22(-0.62%) |
Aug 05, 2008 | 35.47 | 36.07 | 35.43 | 35.96 | 6,642,058 | +0.70(+2.00%) |
Aug 04, 2008 | 35.46 | 35.62 | 34.78 | 35.26 | 5,199,873 | -0.31(-0.86%) |
Aug 01, 2008 | 35.66 | 36.11 | 35.22 | 35.57 | 6,769,476 | +0.11(+0.31%) |
Jul 31, 2008 | 36.35 | 36.58 | 35.38 | 35.45 | 8,936,636 | -1.11(-3.03%) |
Jul 30, 2008 | 36.25 | 36.58 | 35.80 | 36.56 | 7,198,224 | +0.63(+1.75%) |
Jul 29, 2008 | 35.94 | 35.94 | 34.91 | 35.94 | 6,919,852 | +1.05(+3.00%) |
Jul 28, 2008 | 35.43 | 35.48 | 34.62 | 34.89 | 9,462,772 | -0.56(-1.59%) |
Jul 25, 2008 | 35.92 | 36.07 | 35.27 | 35.45 | 11,076,784 | -0.38(-1.05%) |
Jul 24, 2008 | 36.86 | 36.99 | 35.62 | 35.83 | 9,898,655 | -0.94(-2.56%) |
Jul 23, 2008 | 36.38 | 36.81 | 35.98 | 36.77 | 9,552,620 | +0.29(+0.78%) |
Jul 22, 2008 | 34.58 | 36.49 | 34.58 | 36.49 | 12,331,770 | +1.73(+4.98%) |
Jul 21, 2008 | 35.70 | 35.70 | 34.19 | 34.76 | 12,085,469 | -0.57(-1.62%) |
Jul 18, 2008 | 37.18 | 37.46 | 35.00 | 35.33 | 13,416,697 | -0.14(-0.39%) |
Jul 17, 2008 | 34.98 | 35.84 | 34.81 | 35.47 | 12,124,965 | +1.02(+2.96%) |
Jul 16, 2008 | 33.34 | 34.45 | 33.01 | 34.45 | 6,713,196 | +1.09(+3.26%) |
Jul 15, 2008 | 34.16 | 34.16 | 32.55 | 33.36 | 10,797,500 | -1.14(-3.31%) |
Jul 14, 2008 | 34.74 | 35.52 | 34.01 | 34.51 | 7,960,361 | +0.12(+0.34%) |
Jul 11, 2008 | 35.24 | 35.49 | 34.00 | 34.39 | 11,584,299 | -1.35(-3.79%) |
Jul 10, 2008 | 34.86 | 35.78 | 34.52 | 35.74 | 10,435,340 | +0.92(+2.64%) |
Jul 09, 2008 | 35.82 | 36.05 | 34.82 | 34.82 | 6,536,305 | -1.07(-2.99%) |
Jul 08, 2008 | 34.96 | 35.92 | 34.96 | 35.89 | 8,047,858 | +0.62(+1.76%) |
Jul 07, 2008 | 35.16 | 35.98 | 34.80 | 35.27 | 10,247,546 | +0.19(+0.54%) |
Jul 04, 2008 | 34.83 | 35.60 | 34.76 | 35.08 | 7,053,477 | +0.00(+0.00%) |
Jul 03, 2008 | 34.83 | 35.60 | 34.76 | 35.08 | 7,053,477 | +0.48(+1.39%) |
Jul 02, 2008 | 35.82 | 35.82 | 34.60 | 34.60 | 10,408,774 | -0.86(-2.44%) |
Jul 01, 2008 | 34.60 | 35.67 | 34.37 | 35.47 | 12,627,127 | +0.40(+1.15%) |
Jun 30, 2008 | 34.35 | 35.41 | 34.00 | 35.06 | 13,900,444 | +0.73(+2.13%) |
Jun 27, 2008 | 34.24 | 34.60 | 33.77 | 34.33 | 14,947,758 | +0.06(+0.18%) |
Jun 26, 2008 | 35.59 | 35.63 | 34.08 | 34.27 | 15,528,765 | -1.65(-4.58%) |
Jun 25, 2008 | 38.01 | 38.01 | 35.70 | 35.91 | 17,218,104 | -2.03(-5.35%) |
Jun 24, 2008 | 38.29 | 38.39 | 37.80 | 37.94 | 4,888,124 | -0.40(-1.05%) |
Jun 23, 2008 | 37.89 | 38.44 | 37.82 | 38.35 | 5,576,765 | +0.55(+1.46%) |
Jun 20, 2008 | 38.43 | 38.50 | 37.60 | 37.80 | 8,523,445 | -0.80(-2.08%) |
Jun 19, 2008 | 37.99 | 38.77 | 37.89 | 38.60 | 5,683,862 | +0.51(+1.34%) |
Jun 18, 2008 | 38.22 | 38.37 | 37.87 | 38.09 | 5,966,309 | -0.31(-0.80%) |
Jun 17, 2008 | 39.46 | 39.46 | 38.36 | 38.40 | 5,797,460 | -0.78(-1.99%) |
Jun 16, 2008 | 39.21 | 39.46 | 38.85 | 39.18 | 5,362,334 | -0.22(-0.55%) |
Jun 13, 2008 | 39.12 | 39.67 | 38.98 | 39.39 | 7,104,492 | +0.61(+1.56%) |
Jun 12, 2008 | 38.14 | 39.56 | 38.14 | 38.79 | 9,282,836 | +0.95(+2.51%) |
Jun 11, 2008 | 37.96 | 38.63 | 37.74 | 37.84 | 5,710,324 | -0.13(-0.33%) |
Jun 10, 2008 | 38.24 | 38.42 | 37.66 | 37.96 | 8,032,983 | -0.24(-0.64%) |
Jun 09, 2008 | 37.87 | 38.71 | 37.83 | 38.21 | 9,458,828 | +0.54(+1.44%) |
Jun 06, 2008 | 39.23 | 39.23 | 37.66 | 37.66 | 10,398,909 | -1.88(-4.74%) |
Jun 05, 2008 | 39.88 | 40.02 | 39.11 | 39.54 | 6,748,585 | -0.02(-0.05%) |
Jun 04, 2008 | 39.72 | 39.94 | 39.37 | 39.56 | 6,561,171 | -0.29(-0.72%) |
Jun 03, 2008 | 40.69 | 40.86 | 39.28 | 39.85 | 7,915,271 | -0.82(-2.01%) |
Jun 02, 2008 | 41.50 | 41.51 | 40.24 | 40.66 | 5,327,600 | -0.91(-2.20%) |
May 30, 2008 | 41.42 | 41.86 | 41.27 | 41.58 | 4,634,552 | +0.20(+0.49%) |
May 29, 2008 | 41.54 | 41.85 | 40.87 | 41.37 | 3,462,165 | +0.07(+0.17%) |
May 28, 2008 | 41.45 | 41.90 | 41.14 | 41.30 | 5,007,153 | +0.07(+0.17%) |
May 27, 2008 | 40.94 | 41.53 | 40.68 | 41.23 | 3,063,560 | +0.26(+0.63%) |
May 26, 2008 | 41.29 | 41.29 | 40.81 | 40.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.29 | 41.29 | 40.81 | 40.98 | 3,867,557 | -0.43(-1.03%) |
May 22, 2008 | 41.84 | 42.02 | 41.27 | 41.40 | 4,591,182 | -0.52(-1.25%) |
May 21, 2008 | 42.99 | 43.30 | 41.85 | 41.93 | 5,568,789 | -0.91(-2.12%) |
May 20, 2008 | 43.29 | 43.29 | 42.66 | 42.83 | 4,226,527 | -0.58(-1.33%) |
May 19, 2008 | 43.42 | 43.93 | 42.92 | 43.41 | 4,936,620 | +0.31(+0.71%) |
May 16, 2008 | 43.68 | 43.68 | 42.89 | 43.10 | 5,144,717 | -0.43(-0.99%) |
May 15, 2008 | 43.65 | 43.69 | 42.88 | 43.54 | 7,084,315 | +0.31(+0.71%) |
May 14, 2008 | 42.54 | 43.73 | 42.53 | 43.23 | 7,182,532 | +0.81(+1.91%) |
May 13, 2008 | 42.02 | 42.47 | 41.97 | 42.42 | 5,597,396 | +0.59(+1.42%) |
May 12, 2008 | 41.58 | 41.94 | 41.06 | 41.83 | 4,315,399 | +0.27(+0.65%) |
May 09, 2008 | 40.98 | 41.79 | 40.70 | 41.56 | 2,771,466 | +0.16(+0.39%) |
May 08, 2008 | 41.14 | 41.53 | 40.98 | 41.40 | 5,529,004 | +0.26(+0.63%) |
May 07, 2008 | 42.47 | 42.47 | 41.02 | 41.14 | 5,792,752 | -1.26(-2.98%) |
May 06, 2008 | 42.20 | 42.49 | 41.80 | 42.40 | 3,817,791 | +0.15(+0.35%) |
May 05, 2008 | 42.24 | 42.36 | 41.86 | 42.25 | 3,605,290 | -0.03(-0.07%) |
May 02, 2008 | 42.63 | 43.20 | 41.59 | 42.28 | 6,180,170 | -0.03(-0.07%) |
May 01, 2008 | 41.43 | 42.33 | 41.30 | 42.31 | 5,810,703 | +0.89(+2.14%) |
Apr 30, 2008 | 41.74 | 42.35 | 41.35 | 41.42 | 5,478,392 | -0.32(-0.77%) |
Apr 29, 2008 | 42.02 | 42.02 | 41.33 | 41.74 | 4,709,232 | -0.42(-0.99%) |
Apr 28, 2008 | 42.35 | 42.54 | 41.97 | 42.16 | 5,975,099 | -0.02(-0.05%) |
Apr 25, 2008 | 42.34 | 42.50 | 41.70 | 42.18 | 5,331,831 | +0.13(+0.30%) |
Apr 24, 2008 | 41.01 | 42.32 | 40.73 | 42.06 | 7,767,101 | +1.11(+2.71%) |
Apr 23, 2008 | 41.49 | 41.66 | 40.68 | 40.95 | 5,357,268 | -0.47(-1.13%) |
Apr 22, 2008 | 41.86 | 42.18 | 41.00 | 41.42 | 6,194,329 | -0.70(-1.66%) |
Apr 21, 2008 | 42.26 | 42.36 | 41.85 | 42.11 | 7,004,333 | -0.42(-0.98%) |
Apr 18, 2008 | 41.70 | 42.76 | 41.14 | 42.53 | 13,901,438 | +2.50(+6.25%) |
Apr 17, 2008 | 40.17 | 40.43 | 39.78 | 40.03 | 6,365,971 | -0.33(-0.83%) |
Apr 16, 2008 | 39.64 | 40.44 | 39.30 | 40.36 | 6,993,416 | +0.98(+2.50%) |
Apr 15, 2008 | 39.48 | 39.67 | 39.05 | 39.38 | 6,827,415 | +0.07(+0.18%) |
Apr 14, 2008 | 39.81 | 39.89 | 39.05 | 39.31 | 8,601,356 | -0.43(-1.09%) |
Apr 11, 2008 | 39.89 | 40.68 | 39.67 | 39.74 | 7,783,983 | -1.26(-3.08%) |
Apr 10, 2008 | 40.61 | 41.36 | 40.10 | 41.00 | 7,116,258 | +0.54(+1.33%) |
Apr 09, 2008 | 40.43 | 41.10 | 40.10 | 40.47 | 6,289,529 | +0.59(+1.47%) |
Apr 08, 2008 | 40.27 | 40.27 | 39.67 | 39.88 | 5,600,271 | -0.64(-1.58%) |
Apr 07, 2008 | 41.00 | 41.03 | 40.43 | 40.52 | 4,933,123 | -0.11(-0.27%) |
Apr 04, 2008 | 39.76 | 40.80 | 39.76 | 40.64 | 7,328,240 | +0.44(+1.09%) |
Apr 03, 2008 | 39.87 | 40.41 | 39.84 | 40.20 | 5,287,785 | +0.01(+0.02%) |
Apr 02, 2008 | 40.27 | 40.57 | 40.03 | 40.19 | 5,671,337 | -0.11(-0.28%) |
Apr 01, 2008 | 39.62 | 40.45 | 39.59 | 40.30 | 6,909,324 | +0.96(+2.43%) |
Mar 31, 2008 | 38.86 | 39.60 | 38.86 | 39.35 | 6,294,509 | +0.40(+1.02%) |
Mar 28, 2008 | 38.68 | 39.26 | 38.47 | 38.95 | 6,184,242 | +0.59(+1.55%) |
Mar 27, 2008 | 38.81 | 38.91 | 38.31 | 38.35 | 8,913,211 | -0.44(-1.13%) |
Mar 26, 2008 | 38.86 | 39.09 | 38.60 | 38.79 | 6,015,287 | -0.26(-0.66%) |
Mar 25, 2008 | 38.35 | 39.16 | 38.12 | 39.05 | 7,758,005 | +0.69(+1.80%) |
Mar 24, 2008 | 37.94 | 38.61 | 37.84 | 38.36 | 5,993,816 | +0.50(+1.33%) |
Mar 21, 2008 | 38.48 | 38.48 | 37.31 | 37.86 | 16,870,716 | +0.00(+0.00%) |
Mar 20, 2008 | 38.48 | 38.48 | 37.31 | 37.86 | 16,870,572 | -0.57(-1.49%) |
Mar 19, 2008 | 39.74 | 40.18 | 38.43 | 38.43 | 7,212,155 | -1.16(-2.94%) |
Mar 18, 2008 | 39.30 | 39.60 | 38.66 | 39.60 | 9,308,330 | +1.09(+2.83%) |
Mar 17, 2008 | 38.29 | 39.16 | 38.11 | 38.51 | 12,438,868 | -0.63(-1.62%) |
Mar 14, 2008 | 39.75 | 39.99 | 38.65 | 39.14 | 7,069,099 | -0.40(-1.01%) |
Mar 13, 2008 | 39.12 | 39.89 | 38.62 | 39.54 | 7,700,662 | -0.20(-0.49%) |
Mar 12, 2008 | 39.73 | 40.31 | 39.66 | 39.74 | 4,294,129 | +0.01(+0.04%) |
Mar 11, 2008 | 39.34 | 39.76 | 38.80 | 39.72 | 6,222,377 | +0.89(+2.30%) |
Mar 10, 2008 | 39.40 | 39.55 | 38.73 | 38.83 | 4,738,281 | -0.61(-1.56%) |
Mar 07, 2008 | 39.77 | 40.08 | 39.18 | 39.44 | 6,229,070 | -0.64(-1.60%) |
Mar 06, 2008 | 40.87 | 41.01 | 40.02 | 40.08 | 5,282,450 | -1.07(-2.61%) |
Mar 05, 2008 | 40.94 | 41.60 | 40.67 | 41.16 | 5,455,068 | +0.35(+0.85%) |
Mar 04, 2008 | 40.53 | 40.91 | 40.13 | 40.81 | 6,565,955 | -0.02(-0.05%) |
Mar 03, 2008 | 40.15 | 40.83 | 40.04 | 40.83 | 5,523,015 | +0.70(+1.76%) |
Feb 29, 2008 | 40.74 | 40.84 | 40.07 | 40.13 | 5,907,386 | -1.14(-2.77%) |
Feb 28, 2008 | 41.21 | 41.53 | 40.98 | 41.27 | 6,367,623 | -0.31(-0.75%) |
Feb 27, 2008 | 41.09 | 41.84 | 40.90 | 41.58 | 7,266,570 | +0.33(+0.79%) |
Feb 26, 2008 | 40.27 | 41.30 | 40.27 | 41.26 | 7,562,639 | +0.87(+2.16%) |
Feb 25, 2008 | 39.37 | 40.45 | 39.12 | 40.38 | 7,568,762 | +0.96(+2.42%) |
Feb 22, 2008 | 38.79 | 39.53 | 38.58 | 39.43 | 7,745,487 | +0.72(+1.86%) |
Feb 21, 2008 | 39.39 | 39.64 | 38.63 | 38.71 | 5,510,133 | -0.59(-1.49%) |
Feb 20, 2008 | 39.07 | 39.42 | 38.48 | 39.30 | 8,749,884 | -0.04(-0.11%) |
Feb 19, 2008 | 39.45 | 39.89 | 39.25 | 39.34 | 8,236,553 | +0.26(+0.66%) |
Feb 18, 2008 | 40.03 | 40.09 | 38.95 | 39.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.03 | 40.09 | 38.95 | 39.08 | 31,405,476 | -1.03(-2.56%) |
Feb 14, 2008 | 41.03 | 41.32 | 40.07 | 40.11 | 7,287,085 | -0.92(-2.24%) |
Feb 13, 2008 | 40.48 | 41.09 | 40.38 | 41.03 | 4,968,110 | +0.91(+2.26%) |
Feb 12, 2008 | 40.24 | 40.77 | 39.88 | 40.12 | 7,859,813 | -0.08(-0.19%) |
Feb 11, 2008 | 39.91 | 40.27 | 39.58 | 40.20 | 9,904,814 | -0.13(-0.33%) |
Feb 08, 2008 | 40.67 | 40.74 | 40.04 | 40.33 | 5,436,737 | -0.66(-1.60%) |
Feb 07, 2008 | 40.61 | 41.19 | 40.45 | 40.98 | 6,508,662 | +0.07(+0.17%) |
Feb 06, 2008 | 41.53 | 41.70 | 40.80 | 40.91 | 6,009,860 | -0.26(-0.63%) |
Feb 05, 2008 | 41.53 | 42.13 | 40.96 | 41.17 | 8,416,430 | -1.00(-2.38%) |
Feb 04, 2008 | 41.83 | 42.37 | 41.79 | 42.18 | 6,624,246 | +0.19(+0.45%) |
Feb 01, 2008 | 41.16 | 42.19 | 41.15 | 41.99 | 10,051,083 | +0.80(+1.93%) |
Jan 31, 2008 | 40.50 | 41.43 | 39.75 | 41.19 | 8,756,703 | +0.63(+1.56%) |
Jan 30, 2008 | 40.62 | 41.33 | 40.43 | 40.56 | 7,327,325 | -0.19(-0.47%) |
Jan 29, 2008 | 41.26 | 41.30 | 40.34 | 40.75 | 8,259,173 | -0.31(-0.75%) |
Jan 28, 2008 | 40.59 | 41.26 | 40.59 | 41.06 | 8,509,161 | +0.44(+1.08%) |
Jan 25, 2008 | 40.76 | 41.63 | 40.33 | 40.62 | 12,272,706 | +1.43(+3.65%) |
Jan 24, 2008 | 39.02 | 39.61 | 38.56 | 39.19 | 8,913,646 | -0.21(-0.53%) |
Jan 23, 2008 | 36.81 | 39.44 | 36.60 | 39.40 | 12,688,032 | +1.78(+4.73%) |
Jan 22, 2008 | 36.63 | 37.97 | 36.30 | 37.62 | 12,777,817 | -0.94(-2.44%) |
Jan 21, 2008 | 39.09 | 39.71 | 38.29 | 38.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.09 | 39.71 | 38.29 | 38.56 | 9,724,340 | -0.19(-0.49%) |
Jan 17, 2008 | 40.16 | 40.54 | 38.60 | 38.75 | 9,011,070 | -1.37(-3.41%) |
Jan 16, 2008 | 39.24 | 40.74 | 39.24 | 40.12 | 7,870,835 | +0.69(+1.75%) |
Jan 15, 2008 | 39.81 | 40.15 | 39.22 | 39.43 | 6,300,754 | -0.87(-2.16%) |
Jan 14, 2008 | 39.69 | 40.53 | 39.69 | 40.30 | 4,779,497 | +0.69(+1.74%) |
Jan 11, 2008 | 40.45 | 40.77 | 39.21 | 39.61 | 6,445,659 | -0.71(-1.76%) |
Jan 10, 2008 | 39.79 | 40.84 | 39.41 | 40.32 | 10,117,050 | +0.15(+0.38%) |
Jan 09, 2008 | 39.82 | 40.21 | 39.21 | 40.17 | 8,283,482 | +0.36(+0.89%) |
Jan 08, 2008 | 40.66 | 40.79 | 39.75 | 39.81 | 7,589,950 | -0.69(-1.70%) |
Jan 07, 2008 | 40.81 | 41.02 | 39.66 | 40.50 | 8,029,615 | -0.14(-0.34%) |
Jan 04, 2008 | 41.54 | 41.96 | 40.53 | 40.64 | 8,527,589 | -1.34(-3.19%) |
Jan 03, 2008 | 41.83 | 42.17 | 41.55 | 41.98 | 4,726,674 | +0.21(+0.50%) |
Jan 02, 2008 | 42.90 | 42.90 | 41.65 | 41.77 | 5,968,198 | -1.16(-2.71%) |
Jan 01, 2008 | 42.46 | 43.24 | 42.46 | 42.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.46 | 43.24 | 42.46 | 42.94 | 5,310,862 | +0.26(+0.60%) |
Dec 28, 2007 | 43.04 | 43.22 | 42.39 | 42.68 | 4,758,885 | +0.01(+0.02%) |
Dec 27, 2007 | 43.06 | 43.06 | 42.43 | 42.67 | 4,821,759 | -0.40(-0.94%) |
Dec 26, 2007 | 42.54 | 43.09 | 42.54 | 43.08 | 2,873,116 | +0.17(+0.39%) |
Dec 24, 2007 | 42.79 | 43.06 | 42.45 | 42.91 | 2,108,868 | +0.57(+1.35%) |
Dec 21, 2007 | 43.06 | 43.21 | 41.92 | 42.34 | 9,308,990 | +0.01(+0.03%) |
Dec 20, 2007 | 42.83 | 43.05 | 42.15 | 42.32 | 5,951,865 | -0.28(-0.65%) |
Dec 19, 2007 | 42.18 | 43.01 | 42.18 | 42.60 | 7,992,526 | +0.35(+0.83%) |
Dec 18, 2007 | 42.20 | 42.65 | 41.97 | 42.25 | 8,114,155 | +0.27(+0.65%) |
Dec 17, 2007 | 41.58 | 42.39 | 41.58 | 41.98 | 6,325,499 | +0.15(+0.37%) |
Dec 14, 2007 | 42.31 | 42.45 | 41.82 | 41.83 | 6,629,487 | -0.47(-1.10%) |
Dec 13, 2007 | 40.91 | 42.51 | 40.40 | 42.30 | 11,032,933 | +2.03(+5.04%) |
Dec 12, 2007 | 41.52 | 41.52 | 39.55 | 40.27 | 9,920,128 | -0.43(-1.05%) |
Dec 11, 2007 | 41.63 | 41.81 | 40.61 | 40.69 | 6,784,621 | -0.79(-1.90%) |
Dec 10, 2007 | 40.84 | 41.80 | 40.84 | 41.48 | 5,596,022 | +0.68(+1.66%) |
Dec 07, 2007 | 40.60 | 41.02 | 40.23 | 40.80 | 4,371,158 | +0.20(+0.48%) |
Dec 06, 2007 | 40.24 | 40.67 | 40.15 | 40.61 | 3,827,837 | +0.35(+0.87%) |
Dec 05, 2007 | 39.68 | 40.50 | 39.68 | 40.26 | 5,575,604 | +0.76(+1.92%) |
Dec 04, 2007 | 39.58 | 39.71 | 39.29 | 39.50 | 5,518,999 | -0.29(-0.74%) |
Dec 03, 2007 | 39.24 | 40.24 | 39.24 | 39.79 | 8,096,173 | +0.31(+0.78%) |
Nov 30, 2007 | 38.65 | 40.17 | 38.55 | 39.48 | 14,439,936 | +1.21(+3.17%) |
Nov 29, 2007 | 38.71 | 38.75 | 38.19 | 38.27 | 7,414,760 | -0.49(-1.26%) |
Nov 28, 2007 | 37.90 | 39.03 | 37.84 | 38.76 | 11,093,920 | +1.07(+2.83%) |
Nov 27, 2007 | 37.33 | 37.94 | 37.06 | 37.69 | 6,999,548 | +0.60(+1.62%) |
Nov 26, 2007 | 38.15 | 38.24 | 37.00 | 37.09 | 7,481,136 | -1.03(-2.71%) |
Nov 23, 2007 | 37.78 | 38.17 | 37.66 | 38.12 | 2,072,310 | +0.53(+1.41%) |
Nov 21, 2007 | 37.62 | 38.17 | 37.46 | 37.59 | 10,362,201 | -0.42(-1.10%) |
Nov 20, 2007 | 38.17 | 38.74 | 37.40 | 38.01 | 10,562,724 | -0.17(-0.46%) |
Nov 19, 2007 | 38.74 | 39.21 | 38.01 | 38.19 | 9,387,820 | -0.78(-2.00%) |
Nov 16, 2007 | 40.05 | 40.08 | 38.54 | 38.97 | 10,231,724 | -0.89(-2.24%) |
Nov 15, 2007 | 40.57 | 40.82 | 39.66 | 39.86 | 5,955,744 | -0.95(-2.32%) |
Nov 14, 2007 | 40.71 | 41.66 | 40.56 | 40.81 | 6,337,332 | +0.27(+0.65%) |
Nov 13, 2007 | 39.96 | 40.66 | 39.83 | 40.54 | 7,237,291 | +0.70(+1.77%) |
Nov 12, 2007 | 40.13 | 40.52 | 39.75 | 39.84 | 5,555,935 | -0.44(-1.09%) |
Nov 09, 2007 | 40.81 | 41.30 | 40.15 | 40.28 | 6,001,499 | -1.07(-2.58%) |
Nov 08, 2007 | 41.21 | 41.77 | 40.83 | 41.35 | 6,591,669 | +0.17(+0.42%) |
Nov 07, 2007 | 42.56 | 42.56 | 41.14 | 41.17 | 5,246,571 | -1.36(-3.20%) |
Nov 06, 2007 | 41.81 | 42.59 | 41.79 | 42.53 | 6,230,849 | +0.75(+1.80%) |
Nov 05, 2007 | 40.44 | 42.01 | 40.44 | 41.78 | 5,286,339 | +0.39(+0.94%) |
Nov 02, 2007 | 41.36 | 41.57 | 40.80 | 41.39 | 6,053,321 | +0.22(+0.53%) |
Nov 01, 2007 | 41.98 | 42.00 | 41.12 | 41.17 | 5,275,527 | -0.96(-2.27%) |
Oct 31, 2007 | 42.06 | 42.32 | 41.60 | 42.13 | 4,797,941 | +0.35(+0.83%) |
Oct 30, 2007 | 41.60 | 42.22 | 41.50 | 41.78 | 4,428,405 | +0.14(+0.33%) |
Oct 29, 2007 | 41.51 | 41.83 | 41.49 | 41.64 | 3,295,851 | +0.19(+0.45%) |
Oct 26, 2007 | 41.49 | 41.60 | 41.05 | 41.45 | 4,666,732 | +0.22(+0.52%) |
Oct 25, 2007 | 41.05 | 41.41 | 40.73 | 41.23 | 4,749,329 | +0.29(+0.70%) |
Oct 24, 2007 | 40.75 | 41.04 | 40.15 | 40.95 | 5,238,745 | +0.01(+0.03%) |
Oct 23, 2007 | 40.20 | 40.98 | 40.02 | 40.94 | 4,796,077 | +0.39(+0.96%) |
Oct 22, 2007 | 39.90 | 40.74 | 39.87 | 40.54 | 6,486,448 | -0.13(-0.31%) |
Oct 19, 2007 | 40.87 | 41.84 | 39.92 | 40.67 | 11,419,997 | -1.65(-3.91%) |
Oct 18, 2007 | 42.33 | 42.53 | 41.84 | 42.32 | 5,200,315 | -0.01(-0.02%) |
Oct 17, 2007 | 42.99 | 43.22 | 42.14 | 42.33 | 7,235,405 | -0.32(-0.75%) |
Oct 16, 2007 | 42.88 | 43.05 | 42.51 | 42.65 | 4,445,985 | -0.15(-0.34%) |
Oct 15, 2007 | 43.05 | 43.24 | 42.32 | 42.80 | 4,515,304 | -0.24(-0.55%) |
Oct 12, 2007 | 42.53 | 43.44 | 42.30 | 43.03 | 3,447,135 | +0.58(+1.36%) |
Oct 11, 2007 | 42.45 | 43.13 | 42.17 | 42.46 | 5,336,560 | +0.12(+0.28%) |
Oct 10, 2007 | 42.71 | 42.81 | 41.56 | 42.34 | 6,960,234 | -0.37(-0.87%) |
Oct 09, 2007 | 42.20 | 42.71 | 42.10 | 42.71 | 5,043,849 | +0.45(+1.07%) |
Oct 08, 2007 | 41.81 | 42.44 | 41.70 | 42.25 | 3,923,502 | +0.54(+1.29%) |
Oct 05, 2007 | 41.78 | 41.95 | 41.53 | 41.72 | 3,905,147 | +0.16(+0.39%) |
Oct 04, 2007 | 42.04 | 42.19 | 41.50 | 41.56 | 3,918,627 | -0.22(-0.53%) |
Oct 03, 2007 | 41.65 | 42.27 | 41.51 | 41.78 | 4,056,575 | +0.11(+0.27%) |
Oct 02, 2007 | 42.46 | 42.51 | 41.54 | 41.67 | 4,771,843 | -0.70(-1.66%) |