Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.96 | 33.10 | 31.65 | 33.07 | 43,017,176 | +1.78(+5.68%) |
Sep 29, 2008 | 33.35 | 33.43 | 30.39 | 31.29 | 46,073,452 | -3.13(-9.09%) |
Sep 26, 2008 | 33.89 | 34.50 | 33.52 | 34.42 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.00 | 35.12 | 33.73 | 34.69 | 27,696,778 | +0.90(+2.67%) |
Sep 24, 2008 | 34.00 | 34.27 | 33.29 | 33.79 | 26,518,486 | +0.12(+0.36%) |
Sep 23, 2008 | 34.90 | 35.45 | 33.38 | 33.67 | 31,182,952 | -1.42(-4.04%) |
Sep 22, 2008 | 35.76 | 35.78 | 34.57 | 35.08 | 35,347,888 | -0.27(-0.75%) |
Sep 19, 2008 | 33.95 | 36.06 | 33.22 | 35.35 | 0 | +2.73(+8.37%) |
Sep 18, 2008 | 32.05 | 33.02 | 31.17 | 32.62 | 45,234,548 | +1.33(+4.24%) |
Sep 17, 2008 | 32.75 | 35.10 | 31.16 | 31.29 | 44,875,216 | -1.34(-4.10%) |
Sep 16, 2008 | 30.62 | 32.85 | 30.43 | 32.63 | 43,862,184 | +1.61(+5.18%) |
Sep 15, 2008 | 31.82 | 32.75 | 30.97 | 31.02 | 38,294,540 | -2.13(-6.41%) |
Sep 12, 2008 | 32.67 | 33.43 | 32.45 | 33.15 | 26,863,740 | +0.43(+1.31%) |
Sep 11, 2008 | 32.12 | 32.79 | 31.51 | 32.72 | 36,719,980 | +0.28(+0.85%) |
Sep 10, 2008 | 31.26 | 32.77 | 31.23 | 32.44 | 38,120,024 | +1.61(+5.21%) |
Sep 09, 2008 | 33.34 | 33.59 | 30.81 | 30.84 | 53,148,128 | -2.88(-8.54%) |
Sep 08, 2008 | 34.66 | 34.85 | 33.26 | 33.72 | 33,319,494 | -0.33(-0.98%) |
Sep 05, 2008 | 34.55 | 34.81 | 33.23 | 34.05 | 0 | -0.47(-1.37%) |
Sep 04, 2008 | 35.62 | 36.03 | 34.23 | 34.52 | 27,970,086 | -1.18(-3.30%) |
Sep 03, 2008 | 35.53 | 35.89 | 35.06 | 35.70 | 29,902,306 | +0.04(+0.11%) |
Sep 02, 2008 | 36.29 | 36.38 | 35.43 | 35.66 | 27,984,980 | -1.58(-4.25%) |
Aug 29, 2008 | 37.91 | 37.91 | 37.19 | 37.25 | 17,726,568 | -0.36(-0.96%) |
Aug 28, 2008 | 37.98 | 38.28 | 37.02 | 37.61 | 17,773,102 | -0.07(-0.19%) |
Aug 27, 2008 | 37.58 | 38.03 | 37.40 | 37.68 | 18,574,508 | +0.49(+1.32%) |
Aug 26, 2008 | 37.08 | 37.78 | 36.92 | 37.19 | 17,294,798 | +0.25(+0.68%) |
Aug 25, 2008 | 37.57 | 37.78 | 36.72 | 36.94 | 18,073,166 | -0.61(-1.64%) |
Aug 22, 2008 | 38.10 | 38.19 | 37.19 | 37.55 | 19,459,198 | -0.84(-2.20%) |
Aug 21, 2008 | 36.88 | 38.56 | 36.75 | 38.39 | 34,379,712 | +1.90(+5.19%) |
Aug 20, 2008 | 36.15 | 36.64 | 35.86 | 36.50 | 27,954,310 | +0.72(+2.02%) |
Aug 19, 2008 | 34.63 | 35.92 | 34.63 | 35.78 | 26,756,480 | +1.02(+2.92%) |
Aug 18, 2008 | 35.24 | 35.75 | 34.63 | 34.76 | 22,512,674 | -0.30(-0.85%) |
Aug 15, 2008 | 35.69 | 35.69 | 34.81 | 35.06 | 34,043,884 | -0.77(-2.15%) |
Aug 14, 2008 | 37.00 | 37.02 | 35.17 | 35.83 | 38,398,612 | -1.35(-3.64%) |
Aug 13, 2008 | 36.03 | 37.36 | 36.00 | 37.18 | 29,011,206 | +1.09(+3.03%) |
Aug 12, 2008 | 36.52 | 36.70 | 35.97 | 36.09 | 22,628,256 | -0.13(-0.35%) |
Aug 11, 2008 | 36.63 | 36.93 | 35.62 | 36.22 | 25,239,662 | -0.31(-0.84%) |
Aug 08, 2008 | 36.11 | 36.56 | 35.37 | 36.52 | 21,497,780 | +0.06(+0.16%) |
Aug 07, 2008 | 37.01 | 37.35 | 36.46 | 36.47 | 23,959,670 | -0.28(-0.75%) |
Aug 06, 2008 | 36.00 | 36.81 | 35.97 | 36.74 | 25,112,506 | +0.70(+1.94%) |
Aug 05, 2008 | 35.74 | 36.20 | 35.42 | 36.04 | 27,265,854 | +0.18(+0.49%) |
Aug 04, 2008 | 36.67 | 36.84 | 35.67 | 35.87 | 34,513,988 | -0.77(-2.10%) |
Aug 01, 2008 | 36.64 | 37.57 | 36.49 | 36.63 | 22,903,216 | -0.21(-0.58%) |
Jul 31, 2008 | 37.94 | 37.94 | 36.76 | 36.85 | 30,601,336 | -1.38(-3.61%) |
Jul 30, 2008 | 36.14 | 38.37 | 36.07 | 38.23 | 34,759,372 | +1.99(+5.49%) |
Jul 29, 2008 | 36.24 | 37.20 | 35.80 | 36.24 | 29,921,158 | -0.89(-2.41%) |
Jul 28, 2008 | 37.50 | 37.62 | 36.75 | 37.13 | 24,537,946 | +0.12(+0.33%) |
Jul 25, 2008 | 37.01 | 37.64 | 36.26 | 37.01 | 24,950,022 | +0.09(+0.23%) |
Jul 24, 2008 | 37.15 | 37.55 | 36.70 | 36.92 | 31,521,424 | -0.02(-0.05%) |
Jul 23, 2008 | 38.29 | 38.29 | 36.77 | 36.94 | 34,986,580 | -1.12(-2.94%) |
Jul 22, 2008 | 38.60 | 38.81 | 37.82 | 38.06 | 27,731,130 | -0.70(-1.81%) |
Jul 21, 2008 | 38.10 | 38.82 | 37.98 | 38.76 | 24,170,790 | +0.88(+2.32%) |
Jul 18, 2008 | 37.50 | 38.07 | 37.29 | 37.88 | 33,503,934 | +0.46(+1.23%) |
Jul 17, 2008 | 37.67 | 37.86 | 36.84 | 37.42 | 49,543,212 | -0.14(-0.36%) |
Jul 16, 2008 | 38.26 | 38.34 | 37.28 | 37.55 | 51,544,440 | -0.74(-1.92%) |
Jul 15, 2008 | 39.77 | 39.87 | 38.16 | 38.29 | 38,944,068 | -1.65(-4.13%) |
Jul 14, 2008 | 40.13 | 40.50 | 39.42 | 39.94 | 20,476,518 | +0.15(+0.39%) |
Jul 11, 2008 | 41.08 | 41.08 | 39.40 | 39.78 | 31,393,236 | -0.89(-2.19%) |
Jul 10, 2008 | 39.68 | 40.67 | 39.29 | 40.67 | 28,977,752 | +1.08(+2.74%) |
Jul 09, 2008 | 40.28 | 41.17 | 39.52 | 39.59 | 32,245,474 | -0.65(-1.63%) |
Jul 08, 2008 | 40.33 | 40.57 | 39.59 | 40.24 | 40,540,448 | -0.55(-1.34%) |
Jul 07, 2008 | 41.13 | 41.91 | 40.27 | 40.79 | 33,931,324 | -0.67(-1.61%) |
Jul 04, 2008 | 41.27 | 42.01 | 40.40 | 41.46 | 26,504,212 | +0.00(+0.00%) |
Jul 03, 2008 | 41.27 | 42.01 | 40.40 | 41.46 | 26,504,212 | +0.49(+1.20%) |
Jul 02, 2008 | 42.66 | 42.70 | 40.85 | 40.97 | 41,581,148 | -1.67(-3.91%) |
Jul 01, 2008 | 42.65 | 42.73 | 41.99 | 42.63 | 28,162,318 | +0.02(+0.05%) |
Jun 30, 2008 | 41.40 | 42.73 | 41.40 | 42.61 | 34,386,444 | +1.24(+3.00%) |
Jun 27, 2008 | 41.90 | 42.28 | 41.32 | 41.37 | 35,577,864 | -0.44(-1.06%) |
Jun 26, 2008 | 42.46 | 42.68 | 41.54 | 41.81 | 33,263,406 | -0.63(-1.49%) |
Jun 25, 2008 | 42.98 | 43.04 | 42.06 | 42.44 | 34,493,156 | -0.30(-0.70%) |
Jun 24, 2008 | 42.89 | 43.30 | 42.46 | 42.74 | 24,236,936 | -0.39(-0.90%) |
Jun 23, 2008 | 41.54 | 43.13 | 41.54 | 43.13 | 26,713,508 | +1.25(+3.00%) |
Jun 20, 2008 | 42.47 | 42.63 | 41.65 | 41.87 | 32,443,002 | -0.41(-0.96%) |
Jun 19, 2008 | 43.07 | 43.31 | 42.15 | 42.28 | 26,569,392 | -0.67(-1.56%) |
Jun 18, 2008 | 42.89 | 43.16 | 42.33 | 42.95 | 22,779,294 | -0.29(-0.67%) |
Jun 17, 2008 | 42.75 | 43.32 | 42.46 | 43.24 | 20,350,730 | +0.54(+1.27%) |
Jun 16, 2008 | 42.77 | 43.27 | 42.61 | 42.70 | 23,555,058 | +0.14(+0.34%) |
Jun 13, 2008 | 41.50 | 42.75 | 41.35 | 42.55 | 25,966,898 | +0.80(+1.91%) |
Jun 12, 2008 | 42.20 | 42.20 | 41.42 | 41.75 | 31,825,076 | -0.72(-1.69%) |
Jun 11, 2008 | 42.29 | 42.78 | 41.99 | 42.47 | 29,250,660 | +0.55(+1.30%) |
Jun 10, 2008 | 42.38 | 42.85 | 41.49 | 41.92 | 31,289,422 | -1.07(-2.49%) |
Jun 09, 2008 | 41.97 | 43.26 | 41.95 | 42.99 | 30,490,886 | +1.39(+3.33%) |
Jun 06, 2008 | 42.48 | 43.22 | 41.55 | 41.61 | 45,522,148 | -0.74(-1.76%) |
Jun 05, 2008 | 40.33 | 42.46 | 40.33 | 42.35 | 34,505,412 | +2.09(+5.19%) |
Jun 04, 2008 | 41.21 | 41.31 | 40.12 | 40.26 | 35,560,756 | -1.11(-2.68%) |
Jun 03, 2008 | 41.91 | 42.20 | 41.35 | 41.37 | 31,419,680 | -0.59(-1.40%) |
Jun 02, 2008 | 41.67 | 42.02 | 41.31 | 41.96 | 29,450,700 | -0.07(-0.16%) |
May 30, 2008 | 41.25 | 42.03 | 41.08 | 42.03 | 53,722,220 | +0.97(+2.35%) |
May 29, 2008 | 41.61 | 41.82 | 40.86 | 41.06 | 35,664,744 | -0.72(-1.73%) |
May 28, 2008 | 40.63 | 41.78 | 40.56 | 41.78 | 30,931,778 | +0.84(+2.06%) |
May 27, 2008 | 40.93 | 41.05 | 40.48 | 40.94 | 30,460,840 | -0.32(-0.78%) |
May 26, 2008 | 41.71 | 41.84 | 40.87 | 41.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.71 | 41.84 | 40.87 | 41.26 | 37,686,304 | -0.27(-0.65%) |
May 22, 2008 | 41.79 | 42.19 | 41.20 | 41.53 | 44,380,832 | -0.37(-0.89%) |
May 21, 2008 | 42.29 | 42.92 | 41.78 | 41.91 | 47,897,048 | -0.33(-0.77%) |
May 20, 2008 | 42.15 | 42.50 | 42.01 | 42.23 | 35,180,344 | +0.38(+0.92%) |
May 19, 2008 | 41.69 | 42.23 | 41.59 | 41.85 | 24,307,714 | +0.32(+0.78%) |
May 16, 2008 | 40.55 | 41.60 | 40.52 | 41.52 | 37,076,140 | +1.21(+2.99%) |
May 15, 2008 | 40.37 | 40.58 | 39.64 | 40.32 | 28,836,490 | +0.35(+0.87%) |
May 14, 2008 | 40.08 | 40.61 | 39.87 | 39.97 | 31,720,798 | -0.04(-0.09%) |
May 13, 2008 | 39.91 | 40.34 | 39.68 | 40.01 | 27,125,664 | +0.01(+0.03%) |
May 12, 2008 | 39.94 | 40.09 | 39.56 | 39.99 | 21,016,552 | -0.05(-0.14%) |
May 09, 2008 | 40.40 | 40.45 | 39.63 | 40.05 | 24,312,764 | -0.33(-0.83%) |
May 08, 2008 | 39.73 | 40.40 | 39.67 | 40.38 | 30,036,490 | +0.70(+1.75%) |
May 07, 2008 | 40.07 | 40.34 | 39.54 | 39.68 | 34,240,052 | -0.37(-0.94%) |
May 06, 2008 | 39.49 | 40.21 | 39.41 | 40.06 | 37,084,952 | +0.70(+1.79%) |
May 05, 2008 | 39.27 | 39.73 | 39.26 | 39.35 | 18,411,042 | +0.14(+0.35%) |
May 02, 2008 | 39.20 | 39.50 | 38.92 | 39.22 | 19,846,344 | +0.11(+0.28%) |
May 01, 2008 | 38.48 | 39.23 | 38.02 | 39.11 | 33,704,356 | +0.22(+0.57%) |
Apr 30, 2008 | 38.68 | 39.13 | 38.51 | 38.89 | 28,454,620 | +0.32(+0.82%) |
Apr 29, 2008 | 38.01 | 38.78 | 38.01 | 38.57 | 30,149,292 | +0.46(+1.20%) |
Apr 28, 2008 | 37.76 | 38.34 | 37.75 | 38.12 | 24,885,594 | +0.39(+1.04%) |
Apr 25, 2008 | 37.71 | 38.01 | 37.54 | 37.73 | 23,807,706 | +0.31(+0.82%) |
Apr 24, 2008 | 37.75 | 37.96 | 37.17 | 37.42 | 31,714,734 | -0.72(-1.89%) |
Apr 23, 2008 | 38.35 | 38.43 | 37.91 | 38.14 | 22,224,452 | -0.18(-0.47%) |
Apr 22, 2008 | 38.01 | 38.46 | 37.92 | 38.32 | 19,763,762 | +0.25(+0.65%) |
Apr 21, 2008 | 37.87 | 38.29 | 37.72 | 38.07 | 19,272,282 | +0.20(+0.54%) |
Apr 18, 2008 | 37.54 | 37.92 | 37.21 | 37.87 | 23,923,904 | +0.49(+1.30%) |
Apr 17, 2008 | 36.89 | 37.64 | 36.85 | 37.38 | 18,517,392 | +0.00(+0.00%) |
Apr 16, 2008 | 36.74 | 37.44 | 36.74 | 37.38 | 23,808,034 | +0.71(+1.93%) |
Apr 15, 2008 | 36.23 | 36.76 | 36.16 | 36.67 | 25,754,322 | +0.65(+1.79%) |
Apr 14, 2008 | 35.55 | 36.22 | 35.48 | 36.03 | 19,286,140 | +0.55(+1.55%) |
Apr 11, 2008 | 35.74 | 35.92 | 35.45 | 35.48 | 13,895,950 | -0.33(-0.92%) |
Apr 10, 2008 | 35.93 | 36.11 | 35.43 | 35.81 | 22,045,514 | -0.05(-0.14%) |
Apr 09, 2008 | 35.96 | 36.40 | 35.80 | 35.86 | 20,467,294 | -0.02(-0.05%) |
Apr 08, 2008 | 35.30 | 35.97 | 35.30 | 35.87 | 14,413,363 | +0.26(+0.72%) |
Apr 07, 2008 | 35.89 | 36.19 | 35.50 | 35.62 | 18,030,018 | +0.04(+0.11%) |
Apr 04, 2008 | 35.50 | 35.91 | 35.49 | 35.58 | 16,019,655 | +0.19(+0.55%) |
Apr 03, 2008 | 35.21 | 35.97 | 35.13 | 35.38 | 19,659,612 | -0.18(-0.50%) |
Apr 02, 2008 | 35.08 | 35.82 | 34.76 | 35.56 | 18,728,326 | +0.47(+1.35%) |
Apr 01, 2008 | 34.18 | 35.10 | 34.09 | 35.08 | 19,006,956 | +0.68(+1.98%) |
Mar 31, 2008 | 34.24 | 34.62 | 34.03 | 34.40 | 21,852,786 | +0.24(+0.71%) |
Mar 28, 2008 | 34.43 | 34.55 | 33.87 | 34.16 | 18,065,202 | -0.03(-0.08%) |
Mar 27, 2008 | 34.78 | 35.14 | 34.14 | 34.19 | 22,687,124 | -0.26(-0.76%) |
Mar 26, 2008 | 33.92 | 34.59 | 33.64 | 34.45 | 36,326,848 | +0.80(+2.39%) |
Mar 25, 2008 | 34.20 | 34.24 | 33.37 | 33.64 | 35,628,380 | -0.48(-1.42%) |
Mar 24, 2008 | 33.86 | 34.66 | 33.59 | 34.13 | 20,260,274 | +0.35(+1.03%) |
Mar 21, 2008 | 32.84 | 33.87 | 32.31 | 33.78 | 44,827,432 | -0.00(-0.00%) |
Mar 20, 2008 | 32.84 | 33.87 | 32.31 | 33.78 | 44,824,996 | +0.55(+1.66%) |
Mar 19, 2008 | 34.77 | 35.65 | 33.12 | 33.23 | 34,069,012 | -2.10(-5.95%) |
Mar 18, 2008 | 34.97 | 35.33 | 34.52 | 35.33 | 25,408,942 | +1.08(+3.15%) |
Mar 17, 2008 | 34.13 | 34.71 | 33.73 | 34.25 | 35,638,940 | -0.73(-2.08%) |
Mar 14, 2008 | 35.43 | 35.68 | 34.38 | 34.98 | 28,140,380 | -0.24(-0.68%) |
Mar 13, 2008 | 34.83 | 35.52 | 34.79 | 35.22 | 36,106,524 | -0.14(-0.38%) |
Mar 12, 2008 | 35.65 | 35.78 | 35.08 | 35.36 | 27,512,626 | -0.53(-1.48%) |
Mar 11, 2008 | 35.74 | 36.07 | 34.96 | 35.89 | 35,069,804 | +0.97(+2.78%) |
Mar 10, 2008 | 35.44 | 35.61 | 34.86 | 34.92 | 29,833,132 | -0.46(-1.29%) |
Mar 07, 2008 | 36.00 | 36.11 | 35.11 | 35.37 | 29,448,232 | -0.80(-2.22%) |
Mar 06, 2008 | 37.19 | 37.31 | 36.11 | 36.18 | 24,403,466 | -1.12(-3.01%) |
Mar 05, 2008 | 36.85 | 37.71 | 36.54 | 37.30 | 29,306,340 | +0.51(+1.39%) |
Mar 04, 2008 | 37.24 | 37.56 | 36.06 | 36.79 | 37,221,456 | -0.88(-2.32%) |
Mar 03, 2008 | 37.22 | 38.05 | 37.19 | 37.67 | 24,135,966 | +0.33(+0.88%) |
Feb 29, 2008 | 38.44 | 38.49 | 37.11 | 37.34 | 23,912,176 | -1.12(-2.92%) |
Feb 28, 2008 | 37.78 | 38.64 | 37.78 | 38.46 | 20,561,134 | +0.48(+1.27%) |
Feb 27, 2008 | 37.92 | 38.30 | 37.75 | 37.98 | 21,517,850 | -0.21(-0.56%) |
Feb 26, 2008 | 37.03 | 38.30 | 36.90 | 38.19 | 33,484,614 | +1.06(+2.84%) |
Feb 25, 2008 | 36.39 | 37.27 | 36.39 | 37.13 | 18,598,646 | +0.74(+2.05%) |
Feb 22, 2008 | 36.23 | 36.43 | 35.59 | 36.39 | 23,978,008 | +0.36(+1.00%) |
Feb 21, 2008 | 36.72 | 36.72 | 35.88 | 36.03 | 24,313,100 | -0.81(-2.19%) |
Feb 20, 2008 | 36.01 | 37.14 | 35.80 | 36.84 | 22,864,440 | +0.43(+1.19%) |
Feb 19, 2008 | 36.26 | 36.40 | 36.06 | 36.40 | 31,293,124 | +0.72(+2.01%) |
Feb 18, 2008 | 35.66 | 35.85 | 35.07 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.66 | 35.85 | 35.07 | 35.69 | 23,593,570 | +0.04(+0.11%) |
Feb 14, 2008 | 35.73 | 36.18 | 35.49 | 35.64 | 26,049,746 | +0.14(+0.39%) |
Feb 13, 2008 | 34.63 | 35.69 | 34.45 | 35.50 | 28,565,392 | +1.02(+2.95%) |
Feb 12, 2008 | 34.69 | 35.08 | 34.08 | 34.49 | 26,363,618 | -0.26(-0.74%) |
Feb 11, 2008 | 34.03 | 34.83 | 33.77 | 34.75 | 30,494,846 | +0.72(+2.11%) |
Feb 08, 2008 | 33.53 | 34.19 | 33.53 | 34.03 | 25,549,536 | +0.39(+1.15%) |
Feb 07, 2008 | 32.98 | 33.88 | 32.94 | 33.64 | 31,847,982 | +0.47(+1.43%) |
Feb 06, 2008 | 34.63 | 34.78 | 33.12 | 33.17 | 33,840,992 | -1.18(-3.44%) |
Feb 05, 2008 | 35.45 | 35.45 | 34.34 | 34.35 | 31,458,158 | -1.66(-4.60%) |
Feb 04, 2008 | 36.28 | 36.39 | 35.92 | 36.01 | 22,030,692 | -0.27(-0.75%) |
Feb 01, 2008 | 36.34 | 36.49 | 35.91 | 36.28 | 28,946,684 | +0.11(+0.31%) |
Jan 31, 2008 | 35.23 | 36.51 | 34.87 | 36.16 | 35,009,908 | +0.44(+1.24%) |
Jan 30, 2008 | 35.25 | 36.45 | 35.01 | 35.72 | 33,411,212 | +0.39(+1.10%) |
Jan 29, 2008 | 34.61 | 35.53 | 34.61 | 35.33 | 31,871,596 | +0.86(+2.49%) |
Jan 28, 2008 | 33.58 | 34.49 | 33.06 | 34.48 | 30,526,690 | +1.01(+3.02%) |
Jan 25, 2008 | 34.33 | 34.86 | 33.13 | 33.46 | 38,131,252 | -0.15(-0.46%) |
Jan 24, 2008 | 32.74 | 33.83 | 32.62 | 33.62 | 55,498,976 | +1.24(+3.82%) |
Jan 23, 2008 | 31.77 | 32.54 | 30.63 | 32.38 | 54,019,908 | +0.25(+0.77%) |
Jan 22, 2008 | 31.13 | 32.30 | 30.75 | 32.13 | 62,488,756 | -0.77(-2.35%) |
Jan 21, 2008 | 33.41 | 33.92 | 32.26 | 32.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.41 | 33.92 | 32.26 | 32.90 | 52,872,516 | -0.27(-0.80%) |
Jan 17, 2008 | 34.90 | 35.27 | 33.00 | 33.17 | 44,684,664 | -1.63(-4.68%) |
Jan 16, 2008 | 36.23 | 36.38 | 34.62 | 34.80 | 49,971,448 | -1.59(-4.37%) |
Jan 15, 2008 | 37.25 | 37.67 | 36.39 | 36.39 | 33,824,220 | -1.25(-3.33%) |
Jan 14, 2008 | 37.91 | 37.97 | 37.43 | 37.64 | 22,178,592 | +0.16(+0.42%) |
Jan 11, 2008 | 37.60 | 38.24 | 37.30 | 37.49 | 24,584,932 | -0.39(-1.02%) |
Jan 10, 2008 | 37.44 | 38.04 | 37.34 | 37.87 | 29,219,302 | +0.09(+0.23%) |
Jan 09, 2008 | 37.27 | 37.89 | 37.09 | 37.79 | 28,605,514 | +0.54(+1.45%) |
Jan 08, 2008 | 38.30 | 38.65 | 37.14 | 37.25 | 27,396,672 | -0.85(-2.23%) |
Jan 07, 2008 | 38.94 | 39.04 | 37.82 | 38.10 | 30,010,724 | -0.53(-1.37%) |
Jan 04, 2008 | 39.31 | 39.64 | 38.55 | 38.62 | 24,621,556 | -1.21(-3.05%) |
Jan 03, 2008 | 39.73 | 40.20 | 39.73 | 39.84 | 18,936,924 | +0.16(+0.41%) |
Jan 02, 2008 | 40.06 | 40.50 | 39.21 | 39.68 | 25,464,058 | -0.18(-0.46%) |
Jan 01, 2008 | 40.22 | 40.24 | 39.59 | 39.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.22 | 40.24 | 39.59 | 39.86 | 14,515,938 | -0.37(-0.93%) |
Dec 28, 2007 | 40.18 | 40.58 | 40.02 | 40.24 | 16,178,129 | +0.22(+0.54%) |
Dec 27, 2007 | 40.14 | 40.31 | 39.92 | 40.02 | 17,959,076 | -0.14(-0.36%) |
Dec 26, 2007 | 39.56 | 40.31 | 39.40 | 40.16 | 17,310,310 | +0.80(+2.04%) |
Dec 24, 2007 | 39.28 | 39.67 | 39.14 | 39.36 | 9,507,141 | +0.22(+0.55%) |
Dec 21, 2007 | 38.53 | 39.31 | 38.53 | 39.14 | 32,987,410 | +0.67(+1.74%) |
Dec 20, 2007 | 38.21 | 38.51 | 37.85 | 38.47 | 20,883,046 | +0.47(+1.24%) |
Dec 19, 2007 | 37.79 | 38.28 | 37.59 | 38.01 | 18,766,588 | +0.29(+0.78%) |
Dec 18, 2007 | 37.24 | 37.87 | 37.10 | 37.71 | 23,603,352 | +0.74(+1.99%) |
Dec 17, 2007 | 37.43 | 37.54 | 36.82 | 36.98 | 21,060,660 | -0.62(-1.66%) |
Dec 14, 2007 | 37.82 | 38.21 | 37.54 | 37.60 | 21,556,226 | -0.61(-1.59%) |
Dec 13, 2007 | 37.37 | 38.26 | 37.29 | 38.21 | 21,156,082 | +0.57(+1.52%) |
Dec 12, 2007 | 37.58 | 38.24 | 37.21 | 37.64 | 26,459,468 | +0.76(+2.06%) |
Dec 11, 2007 | 37.67 | 37.95 | 36.80 | 36.88 | 22,589,078 | -0.79(-2.11%) |
Dec 10, 2007 | 37.64 | 37.92 | 37.49 | 37.67 | 14,515,633 | +0.07(+0.18%) |
Dec 07, 2007 | 37.69 | 37.87 | 37.12 | 37.60 | 15,507,889 | +0.00(+0.00%) |
Dec 06, 2007 | 36.66 | 37.77 | 36.66 | 37.60 | 19,351,878 | +0.88(+2.38%) |
Dec 05, 2007 | 36.77 | 36.92 | 36.38 | 36.73 | 24,286,260 | +0.74(+2.07%) |
Dec 04, 2007 | 36.08 | 36.33 | 35.82 | 35.98 | 19,523,932 | -0.24(-0.67%) |
Dec 03, 2007 | 35.67 | 36.45 | 35.54 | 36.23 | 22,069,190 | +0.09(+0.26%) |
Nov 30, 2007 | 35.78 | 36.48 | 35.44 | 36.13 | 47,121,968 | +0.55(+1.55%) |
Nov 29, 2007 | 35.17 | 35.78 | 35.09 | 35.58 | 29,939,382 | +0.50(+1.42%) |
Nov 28, 2007 | 34.43 | 35.25 | 34.35 | 35.08 | 35,311,460 | +0.75(+2.18%) |
Nov 27, 2007 | 34.44 | 34.47 | 33.49 | 34.34 | 40,150,600 | -0.29(-0.83%) |
Nov 26, 2007 | 35.66 | 36.06 | 34.58 | 34.62 | 27,854,708 | -1.09(-3.06%) |
Nov 23, 2007 | 35.29 | 35.82 | 35.19 | 35.72 | 11,053,868 | +0.59(+1.67%) |
Nov 21, 2007 | 35.51 | 36.17 | 35.07 | 35.13 | 24,706,712 | -0.66(-1.85%) |
Nov 20, 2007 | 35.00 | 36.06 | 35.00 | 35.79 | 34,093,344 | +0.98(+2.80%) |
Nov 19, 2007 | 35.46 | 35.77 | 34.80 | 34.82 | 24,459,944 | -0.81(-2.28%) |
Nov 16, 2007 | 35.52 | 35.99 | 35.27 | 35.63 | 27,341,696 | +0.40(+1.14%) |
Nov 15, 2007 | 35.56 | 36.02 | 34.79 | 35.23 | 30,295,728 | -0.57(-1.59%) |
Nov 14, 2007 | 36.33 | 36.85 | 35.59 | 35.80 | 26,413,076 | -0.21(-0.59%) |
Nov 13, 2007 | 35.87 | 36.03 | 34.88 | 36.01 | 28,547,058 | +0.36(+1.01%) |
Nov 12, 2007 | 36.92 | 37.00 | 35.57 | 35.65 | 31,027,544 | -1.62(-4.35%) |
Nov 09, 2007 | 37.31 | 37.73 | 36.79 | 37.27 | 27,913,254 | -0.63(-1.66%) |
Nov 08, 2007 | 37.15 | 38.46 | 37.15 | 37.90 | 32,440,454 | +0.70(+1.87%) |
Nov 07, 2007 | 38.19 | 38.59 | 37.17 | 37.20 | 26,467,464 | -1.23(-3.21%) |
Nov 06, 2007 | 37.91 | 38.50 | 37.91 | 38.43 | 22,530,576 | +0.55(+1.45%) |
Nov 05, 2007 | 37.34 | 38.37 | 37.33 | 37.88 | 22,365,810 | -0.29(-0.77%) |
Nov 02, 2007 | 37.53 | 38.30 | 37.22 | 38.18 | 27,473,024 | +0.61(+1.63%) |
Nov 01, 2007 | 37.74 | 38.34 | 37.32 | 37.56 | 26,169,006 | -0.79(-2.06%) |
Oct 31, 2007 | 37.67 | 38.61 | 37.29 | 38.35 | 29,709,788 | +1.01(+2.71%) |
Oct 30, 2007 | 37.83 | 37.84 | 37.22 | 37.34 | 27,617,778 | -0.86(-2.26%) |
Oct 29, 2007 | 38.38 | 38.43 | 38.14 | 38.20 | 14,880,282 | -0.08(-0.21%) |
Oct 26, 2007 | 38.43 | 38.52 | 37.83 | 38.29 | 20,326,322 | +0.51(+1.34%) |
Oct 25, 2007 | 37.08 | 38.15 | 36.69 | 37.78 | 29,096,664 | +0.92(+2.50%) |
Oct 24, 2007 | 37.57 | 37.57 | 36.34 | 36.86 | 32,252,072 | -0.71(-1.89%) |
Oct 23, 2007 | 37.64 | 37.89 | 36.94 | 37.57 | 22,965,718 | +0.05(+0.12%) |
Oct 22, 2007 | 37.91 | 38.07 | 36.84 | 37.52 | 29,322,394 | -0.88(-2.29%) |
Oct 19, 2007 | 39.58 | 39.58 | 38.08 | 38.40 | 25,225,348 | -1.33(-3.34%) |
Oct 18, 2007 | 39.28 | 39.82 | 39.19 | 39.73 | 18,305,008 | +0.25(+0.63%) |
Oct 17, 2007 | 39.71 | 40.10 | 39.00 | 39.48 | 27,556,422 | -0.15(-0.39%) |
Oct 16, 2007 | 38.91 | 39.79 | 38.84 | 39.63 | 27,825,792 | +0.65(+1.67%) |
Oct 15, 2007 | 39.09 | 39.21 | 38.59 | 38.98 | 20,582,696 | +0.29(+0.75%) |
Oct 12, 2007 | 38.94 | 39.22 | 38.59 | 38.70 | 14,655,278 | +0.00(+0.00%) |
Oct 11, 2007 | 39.31 | 39.62 | 38.37 | 38.70 | 25,602,460 | -0.46(-1.16%) |
Oct 10, 2007 | 38.08 | 39.68 | 38.08 | 39.15 | 21,457,042 | +0.38(+0.99%) |
Oct 09, 2007 | 38.27 | 38.97 | 38.12 | 38.77 | 23,211,904 | +0.70(+1.84%) |
Oct 08, 2007 | 37.72 | 38.21 | 37.69 | 38.07 | 16,891,256 | +0.06(+0.15%) |
Oct 05, 2007 | 38.04 | 38.17 | 37.67 | 38.01 | 14,964,682 | +0.12(+0.31%) |
Oct 04, 2007 | 37.64 | 38.14 | 37.20 | 37.89 | 31,675,620 | -0.05(-0.14%) |
Oct 03, 2007 | 38.10 | 38.26 | 37.69 | 37.95 | 26,467,308 | -0.64(-1.65%) |
Oct 02, 2007 | 39.17 | 39.17 | 38.15 | 38.58 | 28,033,258 | -0.87(-2.20%) |