Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.70 | 27.57 | 25.60 | 27.16 | 22,284,378 | +1.17(+4.51%) |
Oct 30, 2008 | 28.03 | 28.39 | 25.64 | 25.99 | 26,215,368 | -1.58(-5.72%) |
Oct 29, 2008 | 25.78 | 29.62 | 24.71 | 27.56 | 45,075,204 | +1.50(+5.74%) |
Oct 28, 2008 | 23.73 | 26.24 | 22.72 | 26.07 | 35,735,360 | +3.94(+17.80%) |
Oct 27, 2008 | 21.93 | 23.61 | 21.68 | 22.13 | 15,757,179 | -0.16(-0.70%) |
Oct 24, 2008 | 20.61 | 22.85 | 20.61 | 22.28 | 19,209,898 | -0.68(-2.98%) |
Oct 23, 2008 | 22.65 | 23.04 | 21.55 | 22.97 | 24,235,340 | +0.35(+1.56%) |
Oct 22, 2008 | 25.24 | 25.24 | 21.93 | 22.62 | 27,046,828 | -2.90(-11.38%) |
Oct 21, 2008 | 25.33 | 26.55 | 25.33 | 25.52 | 12,999,166 | -0.25(-0.97%) |
Oct 20, 2008 | 26.98 | 27.04 | 25.06 | 25.77 | 19,593,910 | -0.88(-3.30%) |
Oct 17, 2008 | 25.00 | 26.98 | 24.73 | 26.65 | 23,231,124 | +0.99(+3.85%) |
Oct 16, 2008 | 24.91 | 25.88 | 22.99 | 25.66 | 33,822,840 | +1.48(+6.13%) |
Oct 15, 2008 | 26.39 | 26.43 | 23.93 | 24.18 | 22,087,190 | -2.75(-10.21%) |
Oct 14, 2008 | 28.62 | 28.89 | 26.31 | 26.93 | 21,391,462 | -0.70(-2.52%) |
Oct 13, 2008 | 26.71 | 27.65 | 25.39 | 27.63 | 22,565,872 | +2.58(+10.30%) |
Oct 10, 2008 | 24.04 | 26.22 | 23.69 | 25.05 | 38,801,328 | -0.36(-1.41%) |
Oct 09, 2008 | 28.53 | 28.66 | 25.06 | 25.41 | 26,486,666 | -2.55(-9.13%) |
Oct 08, 2008 | 25.46 | 28.96 | 25.32 | 27.96 | 44,855,612 | +0.97(+3.61%) |
Oct 07, 2008 | 29.34 | 29.44 | 26.96 | 26.98 | 36,924,428 | -1.69(-5.88%) |
Oct 06, 2008 | 28.76 | 29.26 | 25.96 | 28.67 | 35,126,692 | -0.89(-3.00%) |
Oct 03, 2008 | 30.97 | 30.97 | 29.45 | 29.56 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.71 | 32.23 | 30.12 | 30.26 | 21,715,510 | -1.72(-5.38%) |
Oct 01, 2008 | 32.84 | 33.08 | 31.59 | 31.98 | 21,087,036 | -1.23(-3.69%) |
Sep 30, 2008 | 32.89 | 33.61 | 32.28 | 33.20 | 17,099,430 | +1.15(+3.59%) |
Sep 29, 2008 | 34.31 | 34.39 | 31.56 | 32.05 | 23,412,014 | -2.79(-8.00%) |
Sep 26, 2008 | 33.35 | 34.93 | 33.16 | 34.84 | 0 | +0.85(+2.49%) |
Sep 25, 2008 | 33.75 | 34.66 | 33.39 | 34.00 | 14,835,731 | +0.65(+1.95%) |
Sep 24, 2008 | 33.41 | 34.55 | 33.10 | 33.35 | 12,492,500 | -0.17(-0.50%) |
Sep 23, 2008 | 33.89 | 34.43 | 33.32 | 33.52 | 20,845,820 | -0.20(-0.58%) |
Sep 22, 2008 | 35.76 | 35.87 | 33.64 | 33.71 | 31,149,422 | -2.38(-6.60%) |
Sep 19, 2008 | 39.94 | 40.31 | 35.63 | 36.09 | 0 | -1.50(-3.98%) |
Sep 18, 2008 | 36.17 | 38.10 | 35.46 | 37.59 | 33,018,214 | +1.31(+3.62%) |
Sep 17, 2008 | 38.19 | 39.09 | 35.85 | 36.28 | 30,663,564 | -2.90(-7.40%) |
Sep 16, 2008 | 36.99 | 39.80 | 36.62 | 39.17 | 30,978,400 | +1.67(+4.46%) |
Sep 15, 2008 | 37.66 | 39.09 | 37.41 | 37.50 | 21,290,430 | -1.26(-3.25%) |
Sep 12, 2008 | 38.72 | 38.81 | 38.10 | 38.76 | 14,471,715 | -0.25(-0.64%) |
Sep 11, 2008 | 37.87 | 39.01 | 37.62 | 39.01 | 18,813,204 | +0.60(+1.57%) |
Sep 10, 2008 | 38.25 | 38.96 | 37.77 | 38.41 | 18,993,264 | +0.35(+0.92%) |
Sep 09, 2008 | 39.30 | 40.09 | 38.03 | 38.06 | 35,089,848 | -1.13(-2.88%) |
Sep 08, 2008 | 37.94 | 39.26 | 37.62 | 39.19 | 29,761,774 | +1.94(+5.20%) |
Sep 05, 2008 | 35.97 | 37.39 | 35.27 | 37.25 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.60 | 37.79 | 36.36 | 36.44 | 23,297,348 | -0.80(-2.15%) |
Sep 03, 2008 | 37.23 | 37.61 | 36.64 | 37.24 | 13,971,732 | -0.02(-0.05%) |
Sep 02, 2008 | 37.22 | 37.56 | 36.55 | 37.26 | 19,081,614 | +1.37(+3.81%) |
Aug 29, 2008 | 36.16 | 36.41 | 35.85 | 35.89 | 8,901,532 | -0.58(-1.60%) |
Aug 28, 2008 | 35.93 | 36.49 | 35.78 | 36.47 | 10,206,216 | +0.70(+1.95%) |
Aug 27, 2008 | 35.61 | 35.93 | 35.10 | 35.78 | 11,213,339 | -0.07(-0.19%) |
Aug 26, 2008 | 35.07 | 35.86 | 35.07 | 35.84 | 13,134,499 | +0.73(+2.08%) |
Aug 25, 2008 | 35.40 | 35.55 | 35.05 | 35.11 | 13,798,233 | -0.53(-1.50%) |
Aug 22, 2008 | 34.72 | 35.74 | 34.70 | 35.65 | 18,771,330 | +1.08(+3.13%) |
Aug 21, 2008 | 33.52 | 34.61 | 33.44 | 34.56 | 12,422,523 | +0.66(+1.94%) |
Aug 20, 2008 | 34.12 | 34.41 | 33.43 | 33.91 | 14,540,702 | +0.25(+0.74%) |
Aug 19, 2008 | 33.78 | 34.52 | 33.21 | 33.66 | 19,017,022 | -0.22(-0.66%) |
Aug 18, 2008 | 34.93 | 34.96 | 33.74 | 33.88 | 16,548,307 | -0.91(-2.63%) |
Aug 15, 2008 | 33.77 | 34.79 | 33.41 | 34.79 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.34 | 34.16 | 32.20 | 33.61 | 17,441,928 | +1.07(+3.29%) |
Aug 13, 2008 | 33.05 | 33.16 | 32.25 | 32.54 | 15,901,592 | -0.87(-2.61%) |
Aug 12, 2008 | 34.19 | 34.59 | 33.21 | 33.41 | 24,934,888 | -1.27(-3.66%) |
Aug 11, 2008 | 32.92 | 35.97 | 32.53 | 34.68 | 39,855,816 | +1.69(+5.12%) |
Aug 08, 2008 | 31.00 | 33.10 | 31.00 | 32.99 | 17,511,934 | +2.02(+6.51%) |
Aug 07, 2008 | 31.61 | 31.88 | 30.91 | 30.98 | 14,753,809 | -1.52(-4.69%) |
Aug 06, 2008 | 32.41 | 32.57 | 31.60 | 32.50 | 13,975,519 | +0.01(+0.04%) |
Aug 05, 2008 | 30.71 | 32.76 | 30.64 | 32.49 | 22,387,522 | +2.02(+6.62%) |
Aug 04, 2008 | 30.15 | 30.79 | 29.96 | 30.47 | 8,050,963 | +0.22(+0.74%) |
Aug 01, 2008 | 30.81 | 31.01 | 30.17 | 30.25 | 10,912,849 | -0.37(-1.22%) |
Jul 31, 2008 | 30.71 | 31.44 | 30.50 | 30.62 | 9,480,001 | -0.45(-1.44%) |
Jul 30, 2008 | 31.14 | 31.92 | 30.60 | 31.06 | 15,529,844 | +0.14(+0.46%) |
Jul 29, 2008 | 29.83 | 30.98 | 29.79 | 30.92 | 10,884,855 | +1.16(+3.91%) |
Jul 28, 2008 | 30.46 | 30.75 | 29.72 | 29.76 | 10,607,004 | -0.41(-1.37%) |
Jul 25, 2008 | 30.48 | 31.36 | 30.12 | 30.17 | 10,651,034 | -0.21(-0.69%) |
Jul 24, 2008 | 31.23 | 31.58 | 30.33 | 30.38 | 14,990,827 | -0.91(-2.90%) |
Jul 23, 2008 | 30.15 | 31.67 | 29.86 | 31.29 | 21,918,702 | +0.18(+0.57%) |
Jul 22, 2008 | 30.63 | 31.21 | 30.05 | 31.11 | 21,519,120 | +0.20(+0.66%) |
Jul 21, 2008 | 31.82 | 32.02 | 30.84 | 30.91 | 11,802,393 | -0.82(-2.58%) |
Jul 18, 2008 | 32.43 | 32.43 | 31.44 | 31.73 | 14,024,419 | -0.47(-1.47%) |
Jul 17, 2008 | 31.37 | 32.36 | 30.58 | 32.20 | 20,783,928 | +0.94(+3.01%) |
Jul 16, 2008 | 29.55 | 31.29 | 29.45 | 31.26 | 21,010,780 | +1.69(+5.72%) |
Jul 15, 2008 | 29.35 | 30.16 | 28.65 | 29.57 | 20,024,810 | -0.16(-0.55%) |
Jul 14, 2008 | 30.60 | 30.63 | 29.47 | 29.73 | 16,386,985 | -0.56(-1.83%) |
Jul 11, 2008 | 30.09 | 30.63 | 29.18 | 30.29 | 21,580,700 | -0.10(-0.33%) |
Jul 10, 2008 | 32.10 | 32.10 | 30.14 | 30.39 | 23,281,782 | -1.64(-5.14%) |
Jul 09, 2008 | 32.92 | 33.34 | 31.92 | 32.03 | 13,490,403 | -0.91(-2.77%) |
Jul 08, 2008 | 31.93 | 32.96 | 31.93 | 32.95 | 16,116,999 | +1.02(+3.18%) |
Jul 07, 2008 | 32.17 | 32.66 | 31.39 | 31.93 | 15,822,935 | +0.18(+0.58%) |
Jul 04, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.00(+0.00%) |
Jul 03, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.14(+0.45%) |
Jul 02, 2008 | 32.36 | 32.63 | 31.53 | 31.61 | 17,378,362 | -0.57(-1.77%) |
Jul 01, 2008 | 31.11 | 32.22 | 30.81 | 32.17 | 19,463,300 | +0.70(+2.24%) |
Jun 30, 2008 | 32.39 | 32.86 | 31.37 | 31.47 | 18,202,258 | -0.93(-2.88%) |
Jun 27, 2008 | 32.22 | 32.62 | 31.86 | 32.41 | 17,874,904 | +0.16(+0.48%) |
Jun 26, 2008 | 33.37 | 33.48 | 32.22 | 32.25 | 19,090,560 | -1.52(-4.49%) |
Jun 25, 2008 | 33.20 | 34.20 | 33.16 | 33.77 | 18,412,482 | +0.48(+1.44%) |
Jun 24, 2008 | 32.81 | 33.73 | 32.32 | 33.28 | 20,981,694 | +0.29(+0.88%) |
Jun 23, 2008 | 33.96 | 34.07 | 32.75 | 32.99 | 23,062,970 | -0.84(-2.48%) |
Jun 20, 2008 | 34.87 | 35.01 | 33.80 | 33.83 | 22,290,368 | -1.23(-3.51%) |
Jun 19, 2008 | 34.43 | 35.25 | 34.39 | 35.07 | 14,568,485 | +0.64(+1.87%) |
Jun 18, 2008 | 35.40 | 35.47 | 34.30 | 34.42 | 16,060,654 | -1.08(-3.05%) |
Jun 17, 2008 | 36.05 | 36.17 | 35.38 | 35.51 | 9,695,696 | -0.43(-1.21%) |
Jun 16, 2008 | 36.07 | 36.07 | 35.55 | 35.94 | 9,609,505 | -0.30(-0.84%) |
Jun 13, 2008 | 35.65 | 36.24 | 35.48 | 36.24 | 13,958,460 | +0.90(+2.55%) |
Jun 12, 2008 | 35.18 | 35.81 | 34.94 | 35.34 | 13,025,205 | +0.41(+1.16%) |
Jun 11, 2008 | 35.74 | 35.93 | 34.89 | 34.94 | 13,818,004 | -1.07(-2.97%) |
Jun 10, 2008 | 35.53 | 36.20 | 35.05 | 36.01 | 13,752,804 | +0.50(+1.41%) |
Jun 09, 2008 | 35.67 | 36.13 | 35.15 | 35.51 | 13,621,569 | -0.05(-0.13%) |
Jun 06, 2008 | 36.49 | 36.71 | 35.47 | 35.55 | 18,988,746 | -1.43(-3.86%) |
Jun 05, 2008 | 36.62 | 37.23 | 36.25 | 36.98 | 16,890,650 | +0.29(+0.79%) |
Jun 04, 2008 | 37.18 | 37.18 | 36.53 | 36.69 | 17,503,308 | -0.54(-1.45%) |
Jun 03, 2008 | 35.71 | 37.27 | 35.60 | 37.23 | 34,411,588 | +1.48(+4.13%) |
Jun 02, 2008 | 36.24 | 36.31 | 35.28 | 35.76 | 9,713,256 | -0.37(-1.01%) |
May 30, 2008 | 36.45 | 36.55 | 36.05 | 36.12 | 9,458,519 | -0.26(-0.73%) |
May 29, 2008 | 35.42 | 36.59 | 35.30 | 36.39 | 13,469,410 | +0.97(+2.73%) |
May 28, 2008 | 35.28 | 35.71 | 35.08 | 35.42 | 17,280,958 | +0.11(+0.33%) |
May 27, 2008 | 35.18 | 36.10 | 34.98 | 35.30 | 13,786,397 | +0.07(+0.21%) |
May 26, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 10,863,581 | -0.66(-1.83%) |
May 22, 2008 | 35.77 | 36.21 | 35.40 | 35.88 | 11,502,077 | +0.09(+0.26%) |
May 21, 2008 | 36.72 | 36.88 | 35.71 | 35.79 | 12,540,514 | -0.96(-2.62%) |
May 20, 2008 | 36.95 | 37.64 | 36.61 | 36.75 | 20,237,244 | -0.43(-1.15%) |
May 19, 2008 | 36.72 | 37.72 | 36.67 | 37.18 | 14,054,088 | +0.03(+0.07%) |
May 16, 2008 | 37.22 | 37.27 | 36.84 | 37.15 | 15,222,005 | -0.15(-0.40%) |
May 15, 2008 | 36.40 | 37.33 | 36.04 | 37.30 | 12,848,954 | +0.85(+2.32%) |
May 14, 2008 | 36.36 | 36.74 | 36.05 | 36.45 | 9,570,377 | +0.41(+1.13%) |
May 13, 2008 | 36.19 | 36.41 | 35.75 | 36.05 | 7,720,466 | -0.16(-0.43%) |
May 12, 2008 | 35.45 | 36.28 | 35.45 | 36.20 | 11,194,840 | +0.84(+2.37%) |
May 09, 2008 | 35.37 | 35.77 | 35.07 | 35.36 | 9,739,066 | -0.07(-0.19%) |
May 08, 2008 | 36.24 | 36.32 | 34.76 | 35.43 | 22,594,692 | -0.74(-2.06%) |
May 07, 2008 | 35.99 | 36.76 | 35.92 | 36.18 | 15,780,742 | +0.00(+0.00%) |
May 06, 2008 | 36.05 | 36.31 | 35.73 | 36.18 | 12,343,211 | +0.17(+0.47%) |
May 05, 2008 | 36.39 | 36.63 | 35.95 | 36.01 | 14,397,723 | -0.49(-1.34%) |
May 02, 2008 | 37.00 | 37.23 | 36.49 | 36.49 | 13,097,330 | -0.22(-0.61%) |
May 01, 2008 | 35.85 | 37.10 | 35.65 | 36.72 | 14,869,050 | +0.75(+2.09%) |
Apr 30, 2008 | 36.57 | 36.81 | 35.76 | 35.97 | 13,761,105 | -0.66(-1.79%) |
Apr 29, 2008 | 36.51 | 36.88 | 36.30 | 36.62 | 13,874,875 | +0.11(+0.30%) |
Apr 28, 2008 | 36.89 | 36.89 | 36.26 | 36.51 | 9,274,351 | -0.03(-0.07%) |
Apr 25, 2008 | 35.91 | 36.60 | 35.79 | 36.54 | 16,763,639 | +0.73(+2.04%) |
Apr 24, 2008 | 35.44 | 36.53 | 35.44 | 35.81 | 17,311,322 | +0.41(+1.15%) |
Apr 23, 2008 | 35.63 | 35.74 | 35.07 | 35.40 | 22,804,786 | -0.22(-0.63%) |
Apr 22, 2008 | 36.64 | 36.68 | 35.32 | 35.63 | 19,110,234 | -1.30(-3.52%) |
Apr 21, 2008 | 36.89 | 37.06 | 36.57 | 36.93 | 12,127,989 | -0.03(-0.09%) |
Apr 18, 2008 | 36.50 | 37.30 | 36.50 | 36.96 | 14,019,308 | +0.81(+2.23%) |
Apr 17, 2008 | 36.10 | 36.34 | 35.80 | 36.16 | 8,030,304 | -0.15(-0.41%) |
Apr 16, 2008 | 35.83 | 36.33 | 35.63 | 36.30 | 9,581,619 | +0.74(+2.07%) |
Apr 15, 2008 | 35.39 | 35.61 | 35.02 | 35.57 | 11,875,284 | +0.39(+1.12%) |
Apr 14, 2008 | 35.22 | 35.40 | 35.06 | 35.17 | 8,311,958 | -0.01(-0.02%) |
Apr 11, 2008 | 35.48 | 35.85 | 35.02 | 35.18 | 12,539,563 | -0.81(-2.24%) |
Apr 10, 2008 | 35.52 | 36.35 | 35.23 | 35.99 | 17,103,104 | +0.56(+1.57%) |
Apr 09, 2008 | 35.95 | 36.07 | 35.06 | 35.43 | 12,105,116 | -0.62(-1.73%) |
Apr 08, 2008 | 35.54 | 36.18 | 35.14 | 36.05 | 11,008,870 | +0.33(+0.93%) |
Apr 07, 2008 | 35.99 | 36.03 | 35.54 | 35.72 | 8,874,290 | +0.07(+0.19%) |
Apr 04, 2008 | 35.58 | 36.15 | 35.51 | 35.65 | 10,344,198 | -0.39(-1.09%) |
Apr 03, 2008 | 36.03 | 36.18 | 35.54 | 36.05 | 8,353,226 | -0.14(-0.37%) |
Apr 02, 2008 | 36.03 | 36.65 | 35.76 | 36.18 | 17,060,898 | +0.13(+0.35%) |
Apr 01, 2008 | 34.56 | 36.16 | 34.56 | 36.06 | 16,118,592 | +1.75(+5.10%) |
Mar 31, 2008 | 33.68 | 34.56 | 33.32 | 34.31 | 18,422,918 | +0.67(+1.99%) |
Mar 28, 2008 | 33.88 | 34.20 | 33.50 | 33.64 | 19,751,414 | -0.87(-2.53%) |
Mar 27, 2008 | 35.55 | 35.75 | 34.37 | 34.51 | 17,812,382 | -0.98(-2.77%) |
Mar 26, 2008 | 35.92 | 36.11 | 35.15 | 35.49 | 17,748,270 | -0.68(-1.89%) |
Mar 25, 2008 | 36.27 | 36.46 | 35.88 | 36.18 | 13,081,887 | -0.14(-0.37%) |
Mar 24, 2008 | 35.44 | 36.58 | 35.25 | 36.31 | 12,425,195 | +0.87(+2.46%) |
Mar 21, 2008 | 33.98 | 35.67 | 33.94 | 35.44 | 16,922,830 | +0.00(+0.00%) |
Mar 20, 2008 | 33.98 | 35.67 | 33.94 | 35.44 | 16,922,830 | +1.50(+4.41%) |
Mar 19, 2008 | 34.75 | 35.34 | 33.87 | 33.94 | 19,156,472 | -0.58(-1.67%) |
Mar 18, 2008 | 33.39 | 34.64 | 33.35 | 34.52 | 19,648,026 | +1.69(+5.13%) |
Mar 17, 2008 | 32.97 | 33.62 | 32.30 | 32.83 | 22,815,768 | -0.90(-2.67%) |
Mar 14, 2008 | 34.54 | 34.69 | 33.22 | 33.73 | 17,134,118 | -0.49(-1.44%) |
Mar 13, 2008 | 34.35 | 34.52 | 33.52 | 34.23 | 25,771,262 | -0.36(-1.04%) |
Mar 12, 2008 | 34.92 | 35.40 | 34.48 | 34.58 | 16,632,980 | -0.33(-0.95%) |
Mar 11, 2008 | 35.39 | 35.51 | 33.85 | 34.92 | 28,602,716 | +0.24(+0.68%) |
Mar 10, 2008 | 35.30 | 35.54 | 34.60 | 34.68 | 13,202,990 | -0.52(-1.48%) |
Mar 07, 2008 | 35.13 | 35.98 | 34.98 | 35.20 | 15,500,428 | -0.18(-0.52%) |
Mar 06, 2008 | 35.63 | 36.01 | 35.19 | 35.38 | 15,210,306 | -0.36(-1.00%) |
Mar 05, 2008 | 35.88 | 36.28 | 35.40 | 35.74 | 18,327,048 | -0.18(-0.49%) |
Mar 04, 2008 | 35.42 | 36.05 | 35.31 | 35.92 | 11,991,796 | +0.10(+0.28%) |
Mar 03, 2008 | 35.49 | 36.10 | 35.13 | 35.82 | 10,247,255 | +0.20(+0.57%) |
Feb 29, 2008 | 36.10 | 36.76 | 35.44 | 35.61 | 11,991,354 | -0.82(-2.25%) |
Feb 28, 2008 | 36.91 | 36.95 | 36.09 | 36.43 | 11,316,884 | -0.68(-1.84%) |
Feb 27, 2008 | 36.86 | 37.25 | 36.62 | 37.12 | 15,698,859 | -0.04(-0.11%) |
Feb 26, 2008 | 35.80 | 37.56 | 35.80 | 37.16 | 21,827,668 | +1.11(+3.08%) |
Feb 25, 2008 | 34.81 | 36.19 | 34.81 | 36.05 | 17,971,644 | +0.80(+2.27%) |
Feb 22, 2008 | 34.84 | 35.29 | 34.29 | 35.25 | 22,996,676 | +0.48(+1.38%) |
Feb 21, 2008 | 35.67 | 36.15 | 34.52 | 34.77 | 20,646,398 | -1.38(-3.82%) |
Feb 20, 2008 | 35.14 | 36.47 | 35.03 | 36.15 | 13,461,816 | +0.80(+2.26%) |
Feb 19, 2008 | 36.36 | 36.57 | 35.13 | 35.35 | 11,306,747 | -0.58(-1.60%) |
Feb 18, 2008 | 35.81 | 35.97 | 35.37 | 35.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.81 | 35.97 | 35.37 | 35.92 | 11,593,728 | -0.05(-0.13%) |
Feb 14, 2008 | 36.98 | 36.98 | 35.82 | 35.97 | 9,447,853 | -0.93(-2.51%) |
Feb 13, 2008 | 36.74 | 37.04 | 36.29 | 36.90 | 10,385,392 | +0.41(+1.11%) |
Feb 12, 2008 | 36.83 | 37.13 | 36.25 | 36.49 | 11,539,841 | -0.19(-0.52%) |
Feb 11, 2008 | 35.60 | 36.76 | 35.15 | 36.68 | 11,111,192 | +1.14(+3.22%) |
Feb 08, 2008 | 36.35 | 36.72 | 35.20 | 35.54 | 15,425,758 | -1.08(-2.96%) |
Feb 07, 2008 | 34.44 | 36.99 | 34.21 | 36.62 | 28,685,962 | +2.10(+6.08%) |
Feb 06, 2008 | 35.88 | 36.09 | 34.35 | 34.52 | 20,979,952 | -1.18(-3.32%) |
Feb 05, 2008 | 36.34 | 36.89 | 35.71 | 35.71 | 16,123,539 | -0.88(-2.41%) |
Feb 04, 2008 | 38.70 | 38.80 | 36.59 | 36.59 | 15,211,239 | -2.03(-5.26%) |
Feb 01, 2008 | 37.47 | 38.71 | 37.12 | 38.62 | 19,743,852 | +1.10(+2.94%) |
Jan 31, 2008 | 34.96 | 38.12 | 34.86 | 37.52 | 29,185,942 | +2.06(+5.80%) |
Jan 30, 2008 | 35.66 | 36.26 | 35.21 | 35.46 | 15,697,534 | -0.28(-0.80%) |
Jan 29, 2008 | 36.48 | 36.49 | 35.35 | 35.74 | 16,870,274 | -0.38(-1.05%) |
Jan 28, 2008 | 34.91 | 36.22 | 34.69 | 36.12 | 14,069,945 | +1.19(+3.41%) |
Jan 25, 2008 | 36.10 | 36.30 | 34.78 | 34.93 | 16,557,481 | -0.95(-2.66%) |
Jan 24, 2008 | 36.60 | 36.78 | 35.25 | 35.88 | 25,240,506 | -0.93(-2.54%) |
Jan 23, 2008 | 35.84 | 38.02 | 35.67 | 36.82 | 37,730,208 | +0.38(+1.04%) |
Jan 22, 2008 | 31.82 | 36.57 | 31.82 | 36.44 | 40,862,892 | +2.53(+7.45%) |
Jan 21, 2008 | 34.11 | 34.65 | 33.79 | 33.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.11 | 34.65 | 33.79 | 33.91 | 28,302,744 | +0.11(+0.32%) |
Jan 17, 2008 | 34.27 | 34.32 | 33.69 | 33.81 | 19,600,762 | -0.16(-0.48%) |
Jan 16, 2008 | 33.54 | 34.37 | 33.25 | 33.97 | 23,407,726 | +0.21(+0.62%) |
Jan 15, 2008 | 33.82 | 34.05 | 33.37 | 33.76 | 19,223,180 | -0.42(-1.23%) |
Jan 14, 2008 | 34.02 | 34.21 | 33.51 | 34.18 | 14,226,927 | +0.37(+1.08%) |
Jan 11, 2008 | 34.65 | 34.65 | 33.51 | 33.81 | 23,553,450 | -1.08(-3.10%) |
Jan 10, 2008 | 33.43 | 35.53 | 33.07 | 34.90 | 27,702,188 | +1.10(+3.27%) |
Jan 09, 2008 | 33.24 | 33.84 | 32.42 | 33.79 | 19,243,564 | +0.66(+1.98%) |
Jan 08, 2008 | 33.39 | 34.25 | 32.98 | 33.14 | 22,471,976 | -0.03(-0.08%) |
Jan 07, 2008 | 32.68 | 33.41 | 31.99 | 33.16 | 17,892,656 | +0.62(+1.89%) |
Jan 04, 2008 | 33.20 | 33.34 | 32.26 | 32.55 | 22,901,944 | -1.01(-3.01%) |
Jan 03, 2008 | 33.56 | 34.14 | 33.37 | 33.56 | 18,245,206 | +0.04(+0.12%) |
Jan 02, 2008 | 33.88 | 34.06 | 33.18 | 33.52 | 16,365,538 | -0.33(-0.98%) |
Jan 01, 2008 | 34.35 | 34.46 | 33.75 | 33.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.35 | 34.46 | 33.75 | 33.85 | 14,596,960 | -0.50(-1.46%) |
Dec 28, 2007 | 34.63 | 34.96 | 34.31 | 34.35 | 10,917,306 | +0.07(+0.20%) |
Dec 27, 2007 | 34.52 | 34.82 | 34.21 | 34.28 | 13,053,858 | -0.35(-1.02%) |
Dec 26, 2007 | 34.50 | 35.01 | 34.12 | 34.63 | 14,361,594 | -0.89(-2.50%) |
Dec 24, 2007 | 34.54 | 35.69 | 34.34 | 35.52 | 8,912,967 | +1.21(+3.53%) |
Dec 21, 2007 | 34.24 | 34.78 | 33.77 | 34.31 | 17,728,300 | +0.32(+0.94%) |
Dec 20, 2007 | 35.23 | 35.23 | 33.07 | 33.99 | 27,473,778 | -0.92(-2.64%) |
Dec 19, 2007 | 35.84 | 36.04 | 34.88 | 34.91 | 17,778,954 | -0.97(-2.72%) |
Dec 18, 2007 | 35.47 | 36.15 | 34.81 | 35.88 | 21,224,498 | +0.74(+2.10%) |
Dec 17, 2007 | 34.82 | 35.61 | 34.52 | 35.15 | 22,436,026 | +0.24(+0.70%) |
Dec 14, 2007 | 35.49 | 35.50 | 34.86 | 34.90 | 11,354,757 | -0.64(-1.79%) |
Dec 13, 2007 | 35.89 | 36.53 | 34.79 | 35.54 | 16,354,239 | -0.46(-1.28%) |
Dec 12, 2007 | 36.72 | 36.76 | 35.59 | 36.00 | 19,673,096 | +0.09(+0.26%) |
Dec 11, 2007 | 37.77 | 37.77 | 35.67 | 35.90 | 22,335,034 | -1.73(-4.60%) |
Dec 10, 2007 | 37.76 | 37.91 | 36.99 | 37.64 | 10,722,892 | +0.06(+0.16%) |
Dec 07, 2007 | 37.64 | 38.10 | 37.10 | 37.58 | 13,027,811 | -0.04(-0.11%) |
Dec 06, 2007 | 37.87 | 38.88 | 37.35 | 37.62 | 32,830,460 | -3.09(-7.58%) |
Dec 05, 2007 | 40.52 | 40.95 | 40.06 | 40.70 | 10,410,653 | +0.47(+1.18%) |
Dec 04, 2007 | 39.97 | 40.71 | 39.62 | 40.23 | 23,971,072 | -0.06(-0.15%) |
Dec 03, 2007 | 40.62 | 40.82 | 40.16 | 40.29 | 10,871,362 | -0.30(-0.75%) |
Nov 30, 2007 | 41.05 | 41.29 | 40.45 | 40.60 | 17,876,818 | +0.36(+0.89%) |
Nov 29, 2007 | 39.94 | 40.60 | 39.42 | 40.24 | 14,703,946 | -0.09(-0.24%) |
Nov 28, 2007 | 38.69 | 40.69 | 38.59 | 40.33 | 24,829,968 | +1.75(+4.53%) |
Nov 27, 2007 | 37.62 | 38.61 | 37.43 | 38.59 | 20,034,002 | +1.20(+3.22%) |
Nov 26, 2007 | 38.69 | 38.85 | 37.23 | 37.38 | 19,403,776 | -1.32(-3.41%) |
Nov 23, 2007 | 36.54 | 38.70 | 36.54 | 38.70 | 20,062,508 | +2.08(+5.67%) |
Nov 21, 2007 | 34.69 | 36.93 | 34.50 | 36.62 | 36,049,264 | +1.63(+4.66%) |
Nov 20, 2007 | 35.30 | 36.67 | 34.02 | 34.99 | 38,530,092 | -1.50(-4.10%) |
Nov 19, 2007 | 36.55 | 36.69 | 35.82 | 36.49 | 13,328,839 | +0.01(+0.04%) |
Nov 16, 2007 | 37.14 | 37.16 | 36.03 | 36.47 | 20,151,692 | -0.76(-2.04%) |
Nov 15, 2007 | 38.19 | 38.25 | 36.97 | 37.23 | 18,201,204 | -1.20(-3.12%) |
Nov 14, 2007 | 40.24 | 40.45 | 38.25 | 38.43 | 16,359,886 | -1.92(-4.75%) |
Nov 13, 2007 | 39.40 | 40.37 | 39.18 | 40.35 | 13,558,425 | +2.01(+5.24%) |
Nov 12, 2007 | 37.91 | 39.19 | 37.90 | 38.33 | 14,778,182 | +0.30(+0.78%) |
Nov 09, 2007 | 39.26 | 39.26 | 37.63 | 38.04 | 18,938,396 | -1.70(-4.28%) |
Nov 08, 2007 | 40.55 | 41.05 | 38.76 | 39.74 | 15,786,334 | -0.08(-0.20%) |
Nov 07, 2007 | 39.26 | 40.64 | 39.21 | 39.82 | 16,226,748 | -0.08(-0.20%) |
Nov 06, 2007 | 39.24 | 39.90 | 38.76 | 39.90 | 20,511,852 | +0.70(+1.78%) |
Nov 05, 2007 | 39.60 | 39.84 | 38.92 | 39.20 | 15,644,248 | -0.96(-2.39%) |
Nov 02, 2007 | 39.70 | 40.33 | 38.78 | 40.16 | 18,712,524 | +0.58(+1.47%) |