Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.84 | 28.89 | 27.63 | 28.84 | 10,588,616 | +0.82(+2.92%) |
Sep 29, 2008 | 30.13 | 30.30 | 27.26 | 28.02 | 14,213,638 | -2.64(-8.60%) |
Sep 26, 2008 | 29.44 | 30.81 | 29.22 | 30.66 | 0 | +0.57(+1.89%) |
Sep 25, 2008 | 29.48 | 30.33 | 29.33 | 30.09 | 10,750,875 | +0.82(+2.80%) |
Sep 24, 2008 | 29.99 | 30.38 | 29.09 | 29.27 | 8,215,479 | -0.70(-2.34%) |
Sep 23, 2008 | 30.28 | 31.05 | 29.74 | 29.97 | 8,971,189 | -0.29(-0.96%) |
Sep 22, 2008 | 31.15 | 31.15 | 30.07 | 30.26 | 8,997,982 | -1.19(-3.80%) |
Sep 19, 2008 | 31.94 | 32.55 | 30.92 | 31.46 | 0 | +0.89(+2.91%) |
Sep 18, 2008 | 30.82 | 30.84 | 28.80 | 30.57 | 17,233,292 | +0.18(+0.59%) |
Sep 17, 2008 | 31.29 | 31.29 | 29.92 | 30.39 | 13,191,210 | -1.51(-4.72%) |
Sep 16, 2008 | 31.37 | 32.06 | 31.12 | 31.89 | 10,473,296 | +0.02(+0.07%) |
Sep 15, 2008 | 32.15 | 32.62 | 31.77 | 31.87 | 11,780,526 | -1.13(-3.43%) |
Sep 12, 2008 | 32.80 | 33.09 | 32.63 | 33.00 | 6,258,418 | -0.06(-0.17%) |
Sep 11, 2008 | 32.73 | 33.06 | 32.41 | 33.06 | 9,089,391 | +0.05(+0.15%) |
Sep 10, 2008 | 33.02 | 33.28 | 32.57 | 33.01 | 9,036,780 | +0.28(+0.85%) |
Sep 09, 2008 | 33.71 | 34.52 | 32.64 | 32.73 | 10,268,929 | -1.00(-2.96%) |
Sep 08, 2008 | 33.86 | 34.41 | 33.31 | 33.73 | 9,845,616 | +0.61(+1.84%) |
Sep 05, 2008 | 33.11 | 33.37 | 32.57 | 33.12 | 0 | -0.19(-0.56%) |
Sep 04, 2008 | 33.84 | 33.84 | 33.25 | 33.31 | 10,587,151 | -0.81(-2.36%) |
Sep 03, 2008 | 35.07 | 35.07 | 33.84 | 34.12 | 6,077,839 | -0.73(-2.09%) |
Sep 02, 2008 | 35.17 | 36.09 | 34.64 | 34.84 | 6,276,133 | +0.02(+0.06%) |
Aug 29, 2008 | 34.84 | 35.07 | 34.59 | 34.82 | 0 | -0.10(-0.30%) |
Aug 28, 2008 | 34.32 | 35.40 | 34.18 | 34.93 | 5,487,341 | +0.82(+2.40%) |
Aug 27, 2008 | 33.96 | 34.27 | 33.66 | 34.11 | 3,869,481 | +0.14(+0.41%) |
Aug 26, 2008 | 33.93 | 34.02 | 33.42 | 33.97 | 3,809,390 | +0.27(+0.80%) |
Aug 25, 2008 | 34.22 | 34.50 | 33.48 | 33.70 | 4,029,993 | -0.87(-2.51%) |
Aug 22, 2008 | 33.90 | 34.68 | 33.87 | 34.57 | 0 | +0.73(+2.15%) |
Aug 21, 2008 | 33.34 | 33.98 | 33.09 | 33.84 | 4,911,244 | +0.18(+0.54%) |
Aug 20, 2008 | 34.06 | 34.09 | 33.18 | 33.66 | 4,778,276 | -0.40(-1.16%) |
Aug 19, 2008 | 34.70 | 34.70 | 33.79 | 34.05 | 6,343,555 | -0.69(-2.00%) |
Aug 18, 2008 | 35.39 | 35.49 | 34.51 | 34.75 | 4,816,014 | -0.60(-1.71%) |
Aug 15, 2008 | 35.31 | 35.69 | 35.05 | 35.35 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 35.00 | 35.64 | 34.68 | 35.25 | 4,659,077 | -0.06(-0.18%) |
Aug 13, 2008 | 35.54 | 35.57 | 34.71 | 35.32 | 4,698,089 | -0.33(-0.93%) |
Aug 12, 2008 | 35.75 | 36.02 | 35.50 | 35.65 | 4,979,528 | -0.14(-0.39%) |
Aug 11, 2008 | 35.62 | 36.32 | 35.30 | 35.79 | 5,917,427 | +0.17(+0.47%) |
Aug 08, 2008 | 34.70 | 35.68 | 34.38 | 35.62 | 5,874,280 | +0.96(+2.78%) |
Aug 07, 2008 | 35.23 | 35.23 | 34.59 | 34.66 | 5,871,037 | -0.92(-2.58%) |
Aug 06, 2008 | 35.73 | 35.81 | 35.09 | 35.57 | 6,018,046 | -0.22(-0.62%) |
Aug 05, 2008 | 35.31 | 35.91 | 35.26 | 35.79 | 6,673,266 | +0.70(+2.00%) |
Aug 04, 2008 | 35.30 | 35.45 | 34.62 | 35.09 | 5,224,305 | -0.31(-0.86%) |
Aug 01, 2008 | 35.49 | 35.94 | 35.05 | 35.40 | 6,801,283 | +0.11(+0.31%) |
Jul 31, 2008 | 36.18 | 36.41 | 35.22 | 35.29 | 8,978,626 | -1.10(-3.03%) |
Jul 30, 2008 | 36.08 | 36.41 | 35.63 | 36.39 | 7,232,045 | +0.62(+1.75%) |
Jul 29, 2008 | 35.77 | 35.77 | 34.75 | 35.77 | 6,952,365 | +1.04(+3.00%) |
Jul 28, 2008 | 35.26 | 35.32 | 34.46 | 34.73 | 9,507,234 | -0.56(-1.59%) |
Jul 25, 2008 | 35.75 | 35.91 | 35.11 | 35.29 | 11,128,829 | -0.37(-1.05%) |
Jul 24, 2008 | 36.68 | 36.82 | 35.45 | 35.66 | 9,945,165 | -0.94(-2.56%) |
Jul 23, 2008 | 36.21 | 36.63 | 35.82 | 36.60 | 9,597,503 | +0.28(+0.78%) |
Jul 22, 2008 | 34.42 | 36.32 | 34.42 | 36.32 | 12,389,712 | +1.72(+4.98%) |
Jul 21, 2008 | 35.53 | 35.53 | 34.03 | 34.59 | 12,142,253 | -0.57(-1.62%) |
Jul 18, 2008 | 37.01 | 37.28 | 34.84 | 35.16 | 13,479,736 | -0.14(-0.39%) |
Jul 17, 2008 | 34.82 | 35.68 | 34.65 | 35.30 | 12,181,935 | +1.01(+2.96%) |
Jul 16, 2008 | 33.18 | 34.29 | 32.85 | 34.29 | 6,744,738 | +1.08(+3.26%) |
Jul 15, 2008 | 34.00 | 34.00 | 32.39 | 33.21 | 10,848,233 | -1.14(-3.31%) |
Jul 14, 2008 | 34.57 | 35.35 | 33.85 | 34.34 | 7,997,763 | +0.12(+0.34%) |
Jul 11, 2008 | 35.08 | 35.32 | 33.84 | 34.23 | 11,638,728 | -1.35(-3.79%) |
Jul 10, 2008 | 34.70 | 35.61 | 34.36 | 35.57 | 10,484,371 | +0.92(+2.64%) |
Jul 09, 2008 | 35.66 | 35.88 | 34.66 | 34.66 | 6,567,016 | -1.07(-2.99%) |
Jul 08, 2008 | 34.80 | 35.75 | 34.80 | 35.73 | 8,085,671 | +0.62(+1.76%) |
Jul 07, 2008 | 35.00 | 35.82 | 34.64 | 35.11 | 10,295,695 | +0.19(+0.54%) |
Jul 04, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.00(+0.00%) |
Jul 03, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.48(+1.39%) |
Jul 02, 2008 | 35.66 | 35.66 | 34.44 | 34.44 | 10,457,680 | -0.86(-2.44%) |
Jul 01, 2008 | 34.43 | 35.50 | 34.21 | 35.30 | 12,686,456 | +0.40(+1.15%) |
Jun 30, 2008 | 34.19 | 35.25 | 33.84 | 34.90 | 13,965,756 | +0.73(+2.13%) |
Jun 27, 2008 | 34.08 | 34.43 | 33.62 | 34.17 | 15,017,990 | +0.06(+0.18%) |
Jun 26, 2008 | 35.42 | 35.46 | 33.92 | 34.11 | 15,601,727 | -1.64(-4.58%) |
Jun 25, 2008 | 37.84 | 37.84 | 35.54 | 35.75 | 17,299,006 | -2.02(-5.35%) |
Jun 24, 2008 | 38.11 | 38.21 | 37.62 | 37.77 | 4,911,091 | -0.40(-1.05%) |
Jun 23, 2008 | 37.71 | 38.26 | 37.65 | 38.17 | 5,602,968 | +0.55(+1.46%) |
Jun 20, 2008 | 38.25 | 38.32 | 37.43 | 37.62 | 8,563,493 | -0.80(-2.08%) |
Jun 19, 2008 | 37.81 | 38.59 | 37.72 | 38.42 | 5,710,568 | +0.51(+1.34%) |
Jun 18, 2008 | 38.04 | 38.19 | 37.69 | 37.91 | 5,994,342 | -0.31(-0.80%) |
Jun 17, 2008 | 39.27 | 39.27 | 38.18 | 38.22 | 5,824,700 | -0.78(-1.99%) |
Jun 16, 2008 | 39.02 | 39.27 | 38.67 | 38.99 | 5,387,529 | -0.22(-0.55%) |
Jun 13, 2008 | 38.94 | 39.48 | 38.79 | 39.21 | 7,137,873 | +0.60(+1.56%) |
Jun 12, 2008 | 37.96 | 39.38 | 37.96 | 38.61 | 9,326,452 | +0.94(+2.51%) |
Jun 11, 2008 | 37.79 | 38.45 | 37.56 | 37.66 | 5,737,155 | -0.12(-0.33%) |
Jun 10, 2008 | 38.06 | 38.24 | 37.49 | 37.79 | 8,070,726 | -0.24(-0.64%) |
Jun 09, 2008 | 37.70 | 38.53 | 37.65 | 38.03 | 9,503,270 | +0.54(+1.44%) |
Jun 06, 2008 | 39.04 | 39.04 | 37.49 | 37.49 | 10,447,769 | -1.87(-4.74%) |
Jun 05, 2008 | 39.70 | 39.83 | 38.93 | 39.36 | 6,780,293 | -0.02(-0.05%) |
Jun 04, 2008 | 39.54 | 39.76 | 39.18 | 39.38 | 6,591,999 | -0.28(-0.72%) |
Jun 03, 2008 | 40.50 | 40.67 | 39.09 | 39.66 | 7,952,461 | -0.81(-2.01%) |
Jun 02, 2008 | 41.31 | 41.31 | 40.06 | 40.47 | 5,352,632 | -0.91(-2.20%) |
May 30, 2008 | 41.23 | 41.66 | 41.08 | 41.38 | 4,656,328 | +0.20(+0.49%) |
May 29, 2008 | 41.35 | 41.65 | 40.67 | 41.18 | 3,478,432 | +0.07(+0.17%) |
May 28, 2008 | 41.26 | 41.70 | 40.95 | 41.11 | 5,030,679 | +0.07(+0.17%) |
May 27, 2008 | 40.74 | 41.34 | 40.49 | 41.04 | 3,077,954 | +0.26(+0.63%) |
May 26, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 3,885,729 | -0.42(-1.03%) |
May 22, 2008 | 41.65 | 41.82 | 41.08 | 41.21 | 4,612,754 | -0.52(-1.25%) |
May 21, 2008 | 42.79 | 43.10 | 41.65 | 41.73 | 5,594,955 | -0.90(-2.12%) |
May 20, 2008 | 43.08 | 43.08 | 42.47 | 42.63 | 4,246,386 | -0.58(-1.33%) |
May 19, 2008 | 43.21 | 43.72 | 42.72 | 43.21 | 4,959,814 | +0.31(+0.71%) |
May 16, 2008 | 43.48 | 43.48 | 42.69 | 42.90 | 5,168,889 | -0.43(-0.99%) |
May 15, 2008 | 43.44 | 43.49 | 42.68 | 43.33 | 7,117,601 | +0.31(+0.71%) |
May 14, 2008 | 42.34 | 43.53 | 42.33 | 43.03 | 7,216,279 | +0.81(+1.91%) |
May 13, 2008 | 41.82 | 42.27 | 41.77 | 42.22 | 5,623,695 | +0.59(+1.42%) |
May 12, 2008 | 41.39 | 41.75 | 40.87 | 41.63 | 4,335,676 | +0.27(+0.65%) |
May 09, 2008 | 40.79 | 41.59 | 40.51 | 41.36 | 2,784,488 | +0.16(+0.39%) |
May 08, 2008 | 40.95 | 41.34 | 40.79 | 41.20 | 5,554,982 | +0.26(+0.63%) |
May 07, 2008 | 42.27 | 42.27 | 40.83 | 40.95 | 5,819,970 | -1.26(-2.98%) |
May 06, 2008 | 42.01 | 42.29 | 41.60 | 42.20 | 3,835,729 | +0.15(+0.35%) |
May 05, 2008 | 42.04 | 42.16 | 41.66 | 42.06 | 3,622,230 | -0.03(-0.07%) |
May 02, 2008 | 42.43 | 43.00 | 41.40 | 42.08 | 6,209,207 | -0.03(-0.07%) |
May 01, 2008 | 41.24 | 42.13 | 41.11 | 42.11 | 5,838,005 | +0.88(+2.14%) |
Apr 30, 2008 | 41.55 | 42.15 | 41.15 | 41.23 | 5,504,132 | -0.32(-0.77%) |
Apr 29, 2008 | 41.83 | 41.83 | 41.13 | 41.55 | 4,731,359 | -0.42(-0.99%) |
Apr 28, 2008 | 42.15 | 42.34 | 41.77 | 41.97 | 6,003,174 | -0.02(-0.05%) |
Apr 25, 2008 | 42.15 | 42.31 | 41.50 | 41.99 | 5,356,882 | +0.12(+0.30%) |
Apr 24, 2008 | 40.82 | 42.12 | 40.54 | 41.86 | 7,803,595 | +1.10(+2.71%) |
Apr 23, 2008 | 41.30 | 41.47 | 40.49 | 40.76 | 5,382,439 | -0.47(-1.13%) |
Apr 22, 2008 | 41.66 | 41.99 | 40.81 | 41.22 | 6,223,433 | -0.69(-1.66%) |
Apr 21, 2008 | 42.06 | 42.17 | 41.65 | 41.92 | 7,037,243 | -0.42(-0.98%) |
Apr 18, 2008 | 41.50 | 42.56 | 40.95 | 42.33 | 13,966,755 | +2.49(+6.25%) |
Apr 17, 2008 | 39.98 | 40.24 | 39.60 | 39.84 | 6,395,882 | -0.33(-0.83%) |
Apr 16, 2008 | 39.45 | 40.25 | 39.11 | 40.17 | 7,026,275 | +0.98(+2.50%) |
Apr 15, 2008 | 39.30 | 39.48 | 38.87 | 39.20 | 6,859,494 | +0.07(+0.18%) |
Apr 14, 2008 | 39.63 | 39.70 | 38.86 | 39.13 | 8,641,770 | -0.43(-1.09%) |
Apr 11, 2008 | 39.70 | 40.49 | 39.48 | 39.56 | 7,820,557 | -1.26(-3.08%) |
Apr 10, 2008 | 40.42 | 41.17 | 39.91 | 40.81 | 7,149,694 | +0.53(+1.33%) |
Apr 09, 2008 | 40.24 | 40.90 | 39.91 | 40.28 | 6,319,081 | +0.58(+1.47%) |
Apr 08, 2008 | 40.08 | 40.08 | 39.48 | 39.70 | 5,626,584 | -0.64(-1.58%) |
Apr 07, 2008 | 40.81 | 40.84 | 40.24 | 40.33 | 4,956,302 | -0.11(-0.27%) |
Apr 04, 2008 | 39.57 | 40.60 | 39.57 | 40.45 | 7,362,672 | +0.44(+1.09%) |
Apr 03, 2008 | 39.68 | 40.22 | 39.65 | 40.01 | 5,312,629 | +0.01(+0.02%) |
Apr 02, 2008 | 40.08 | 40.38 | 39.84 | 40.00 | 5,697,984 | -0.11(-0.28%) |
Apr 01, 2008 | 39.43 | 40.26 | 39.40 | 40.11 | 6,941,787 | +0.95(+2.43%) |
Mar 31, 2008 | 38.68 | 39.41 | 38.68 | 39.16 | 6,324,084 | +0.40(+1.02%) |
Mar 28, 2008 | 38.50 | 39.08 | 38.29 | 38.77 | 6,213,299 | +0.59(+1.55%) |
Mar 27, 2008 | 38.63 | 38.72 | 38.13 | 38.18 | 8,955,090 | -0.44(-1.13%) |
Mar 26, 2008 | 38.68 | 38.91 | 38.42 | 38.61 | 6,043,550 | -0.26(-0.66%) |
Mar 25, 2008 | 38.18 | 38.97 | 37.94 | 38.87 | 7,794,457 | +0.69(+1.80%) |
Mar 24, 2008 | 37.77 | 38.43 | 37.66 | 38.18 | 6,021,978 | +0.50(+1.33%) |
Mar 21, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,984 | +0.00(+0.00%) |
Mar 20, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,840 | -0.57(-1.49%) |
Mar 19, 2008 | 39.55 | 39.99 | 38.25 | 38.25 | 7,246,042 | -1.16(-2.94%) |
Mar 18, 2008 | 39.12 | 39.41 | 38.48 | 39.41 | 9,352,066 | +1.08(+2.83%) |
Mar 17, 2008 | 38.11 | 38.98 | 37.93 | 38.33 | 12,497,313 | -0.63(-1.62%) |
Mar 14, 2008 | 39.56 | 39.80 | 38.47 | 38.96 | 7,102,313 | -0.40(-1.01%) |
Mar 13, 2008 | 38.93 | 39.70 | 38.44 | 39.36 | 7,736,844 | -0.19(-0.49%) |
Mar 12, 2008 | 39.54 | 40.12 | 39.47 | 39.55 | 4,314,305 | +0.01(+0.03%) |
Mar 11, 2008 | 39.15 | 39.58 | 38.62 | 39.54 | 6,251,613 | +0.89(+2.30%) |
Mar 10, 2008 | 39.22 | 39.36 | 38.55 | 38.65 | 4,760,544 | -0.61(-1.56%) |
Mar 07, 2008 | 39.58 | 39.89 | 38.99 | 39.26 | 6,258,337 | -0.64(-1.60%) |
Mar 06, 2008 | 40.68 | 40.82 | 39.83 | 39.90 | 5,307,270 | -1.07(-2.61%) |
Mar 05, 2008 | 40.74 | 41.41 | 40.48 | 40.97 | 5,480,699 | +0.35(+0.85%) |
Mar 04, 2008 | 40.34 | 40.72 | 39.95 | 40.62 | 6,596,806 | -0.02(-0.05%) |
Mar 03, 2008 | 39.96 | 40.64 | 39.85 | 40.64 | 5,548,966 | +0.70(+1.76%) |
Feb 29, 2008 | 40.55 | 40.65 | 39.88 | 39.94 | 5,935,142 | -1.14(-2.77%) |
Feb 28, 2008 | 41.01 | 41.34 | 40.79 | 41.08 | 6,397,542 | -0.31(-0.75%) |
Feb 27, 2008 | 40.90 | 41.65 | 40.71 | 41.39 | 7,300,712 | +0.33(+0.79%) |
Feb 26, 2008 | 40.08 | 41.10 | 40.08 | 41.06 | 7,598,172 | +0.87(+2.16%) |
Feb 25, 2008 | 39.19 | 40.26 | 38.94 | 40.20 | 7,604,324 | +0.95(+2.42%) |
Feb 22, 2008 | 38.61 | 39.34 | 38.40 | 39.24 | 7,781,879 | +0.71(+1.86%) |
Feb 21, 2008 | 39.20 | 39.45 | 38.45 | 38.53 | 5,536,022 | -0.58(-1.49%) |
Feb 20, 2008 | 38.89 | 39.24 | 38.30 | 39.11 | 8,790,996 | -0.04(-0.11%) |
Feb 19, 2008 | 39.27 | 39.70 | 39.06 | 39.15 | 8,275,253 | +0.26(+0.66%) |
Feb 18, 2008 | 39.84 | 39.90 | 38.77 | 38.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.84 | 39.90 | 38.77 | 38.90 | 31,553,036 | -1.02(-2.56%) |
Feb 14, 2008 | 40.84 | 41.13 | 39.88 | 39.92 | 7,321,323 | -0.92(-2.24%) |
Feb 13, 2008 | 40.29 | 40.90 | 40.20 | 40.83 | 4,991,453 | +0.90(+2.26%) |
Feb 12, 2008 | 40.05 | 40.58 | 39.69 | 39.93 | 7,896,743 | -0.08(-0.19%) |
Feb 11, 2008 | 39.72 | 40.08 | 39.39 | 40.01 | 9,951,353 | -0.13(-0.33%) |
Feb 08, 2008 | 40.48 | 40.55 | 39.86 | 40.14 | 5,462,282 | -0.65(-1.60%) |
Feb 07, 2008 | 40.42 | 40.99 | 40.26 | 40.79 | 6,539,243 | +0.07(+0.17%) |
Feb 06, 2008 | 41.33 | 41.50 | 40.60 | 40.72 | 6,038,098 | -0.26(-0.63%) |
Feb 05, 2008 | 41.33 | 41.94 | 40.77 | 40.98 | 8,455,975 | -1.00(-2.38%) |
Feb 04, 2008 | 41.64 | 42.17 | 41.59 | 41.98 | 6,655,371 | +0.19(+0.45%) |
Feb 01, 2008 | 40.97 | 41.99 | 40.96 | 41.79 | 10,098,308 | +0.79(+1.93%) |
Jan 31, 2008 | 40.31 | 41.24 | 39.56 | 41.00 | 8,797,846 | +0.63(+1.56%) |
Jan 30, 2008 | 40.43 | 41.13 | 40.24 | 40.37 | 7,361,753 | -0.19(-0.47%) |
Jan 29, 2008 | 41.07 | 41.11 | 40.15 | 40.56 | 8,297,979 | -0.31(-0.75%) |
Jan 28, 2008 | 40.40 | 41.07 | 40.40 | 40.87 | 8,549,142 | +0.44(+1.08%) |
Jan 25, 2008 | 40.57 | 41.43 | 40.14 | 40.43 | 12,330,370 | +1.42(+3.65%) |
Jan 24, 2008 | 38.84 | 39.42 | 38.38 | 39.01 | 8,955,527 | -0.21(-0.53%) |
Jan 23, 2008 | 36.64 | 39.25 | 36.43 | 39.22 | 12,747,647 | +1.77(+4.73%) |
Jan 22, 2008 | 36.45 | 37.79 | 36.13 | 37.45 | 12,837,855 | -0.94(-2.44%) |
Jan 21, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 9,770,030 | -0.19(-0.49%) |
Jan 17, 2008 | 39.97 | 40.35 | 38.42 | 38.57 | 9,053,409 | -1.36(-3.41%) |
Jan 16, 2008 | 39.06 | 40.55 | 39.06 | 39.93 | 7,907,816 | +0.69(+1.75%) |
Jan 15, 2008 | 39.62 | 39.96 | 39.04 | 39.24 | 6,330,358 | -0.87(-2.16%) |
Jan 14, 2008 | 39.50 | 40.34 | 39.50 | 40.11 | 4,801,954 | +0.69(+1.74%) |
Jan 11, 2008 | 40.26 | 40.58 | 39.03 | 39.42 | 6,475,944 | -0.71(-1.76%) |
Jan 10, 2008 | 39.61 | 40.65 | 39.22 | 40.13 | 10,164,585 | +0.15(+0.38%) |
Jan 09, 2008 | 39.63 | 40.02 | 39.03 | 39.98 | 8,322,402 | +0.35(+0.89%) |
Jan 08, 2008 | 40.47 | 40.60 | 39.56 | 39.63 | 7,625,612 | -0.69(-1.70%) |
Jan 07, 2008 | 40.62 | 40.83 | 39.47 | 40.31 | 8,067,342 | -0.14(-0.34%) |
Jan 04, 2008 | 41.35 | 41.76 | 40.34 | 40.45 | 8,567,656 | -1.33(-3.19%) |
Jan 03, 2008 | 41.63 | 41.97 | 41.35 | 41.78 | 4,748,882 | +0.21(+0.50%) |
Jan 02, 2008 | 42.70 | 42.70 | 41.45 | 41.58 | 5,996,240 | -1.16(-2.71%) |
Jan 01, 2008 | 42.26 | 43.03 | 42.26 | 42.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.26 | 43.03 | 42.26 | 42.74 | 5,335,815 | +0.26(+0.60%) |
Dec 28, 2007 | 42.84 | 43.01 | 42.19 | 42.48 | 4,781,245 | +0.01(+0.02%) |
Dec 27, 2007 | 42.85 | 42.85 | 42.23 | 42.47 | 4,844,415 | -0.40(-0.94%) |
Dec 26, 2007 | 42.34 | 42.89 | 42.34 | 42.87 | 2,886,615 | +0.17(+0.39%) |
Dec 24, 2007 | 42.59 | 42.86 | 42.25 | 42.71 | 2,118,777 | +0.57(+1.35%) |
Dec 21, 2007 | 42.86 | 43.01 | 41.72 | 42.14 | 9,352,729 | +0.01(+0.03%) |
Dec 20, 2007 | 42.62 | 42.85 | 41.95 | 42.12 | 5,979,830 | -0.28(-0.65%) |
Dec 19, 2007 | 41.98 | 42.81 | 41.98 | 42.40 | 8,030,080 | +0.35(+0.83%) |
Dec 18, 2007 | 42.00 | 42.45 | 41.78 | 42.06 | 8,152,280 | +0.27(+0.65%) |
Dec 17, 2007 | 41.39 | 42.19 | 41.39 | 41.78 | 6,355,219 | +0.15(+0.37%) |
Dec 14, 2007 | 42.11 | 42.25 | 41.63 | 41.63 | 6,660,636 | -0.47(-1.10%) |
Dec 13, 2007 | 40.72 | 42.31 | 40.21 | 42.10 | 11,084,772 | +2.02(+5.04%) |
Dec 12, 2007 | 41.33 | 41.33 | 39.36 | 40.08 | 9,966,738 | -0.42(-1.05%) |
Dec 11, 2007 | 41.43 | 41.61 | 40.42 | 40.50 | 6,816,499 | -0.78(-1.90%) |
Dec 10, 2007 | 40.65 | 41.60 | 40.65 | 41.29 | 5,622,315 | +0.67(+1.66%) |
Dec 07, 2007 | 40.41 | 40.83 | 40.04 | 40.61 | 4,391,696 | +0.19(+0.48%) |
Dec 06, 2007 | 40.06 | 40.48 | 39.97 | 40.42 | 3,845,823 | +0.35(+0.87%) |
Dec 05, 2007 | 39.49 | 40.31 | 39.49 | 40.07 | 5,601,801 | +0.76(+1.92%) |
Dec 04, 2007 | 39.39 | 39.52 | 39.11 | 39.31 | 5,544,930 | -0.29(-0.74%) |
Dec 03, 2007 | 39.06 | 40.06 | 39.06 | 39.61 | 8,134,213 | +0.31(+0.78%) |
Nov 30, 2007 | 38.47 | 39.99 | 38.37 | 39.30 | 14,507,783 | +1.21(+3.17%) |
Nov 29, 2007 | 38.53 | 38.57 | 38.01 | 38.09 | 7,449,599 | -0.49(-1.26%) |
Nov 28, 2007 | 37.72 | 38.85 | 37.66 | 38.58 | 11,146,046 | +1.06(+2.83%) |
Nov 27, 2007 | 37.16 | 37.76 | 36.89 | 37.52 | 7,032,436 | +0.60(+1.62%) |
Nov 26, 2007 | 37.97 | 38.06 | 36.83 | 36.92 | 7,516,286 | -1.03(-2.71%) |
Nov 23, 2007 | 37.61 | 37.99 | 37.49 | 37.95 | 2,082,047 | +0.53(+1.41%) |
Nov 21, 2007 | 37.45 | 37.99 | 37.29 | 37.42 | 10,410,888 | -0.42(-1.10%) |
Nov 20, 2007 | 38.00 | 38.56 | 37.22 | 37.84 | 10,612,354 | -0.17(-0.46%) |
Nov 19, 2007 | 38.56 | 39.02 | 37.84 | 38.01 | 9,431,929 | -0.78(-2.00%) |
Nov 16, 2007 | 39.86 | 39.89 | 38.36 | 38.79 | 10,279,798 | -0.89(-2.24%) |
Nov 15, 2007 | 40.38 | 40.63 | 39.47 | 39.67 | 5,983,727 | -0.94(-2.32%) |
Nov 14, 2007 | 40.52 | 41.47 | 40.37 | 40.62 | 6,367,108 | +0.26(+0.65%) |
Nov 13, 2007 | 39.77 | 40.47 | 39.64 | 40.35 | 7,271,296 | +0.70(+1.77%) |
Nov 12, 2007 | 39.94 | 40.33 | 39.56 | 39.65 | 5,582,040 | -0.44(-1.09%) |
Nov 09, 2007 | 40.62 | 41.11 | 39.96 | 40.09 | 6,029,697 | -1.06(-2.58%) |
Nov 08, 2007 | 41.01 | 41.58 | 40.64 | 41.15 | 6,622,640 | +0.17(+0.42%) |
Nov 07, 2007 | 42.36 | 42.36 | 40.95 | 40.98 | 5,271,222 | -1.35(-3.20%) |
Nov 06, 2007 | 41.62 | 42.39 | 41.60 | 42.33 | 6,260,125 | +0.75(+1.80%) |
Nov 05, 2007 | 40.25 | 41.81 | 40.25 | 41.58 | 5,311,177 | +0.39(+0.94%) |
Nov 02, 2007 | 41.17 | 41.38 | 40.61 | 41.19 | 6,081,763 | +0.22(+0.53%) |
Nov 01, 2007 | 41.78 | 41.81 | 40.93 | 40.98 | 5,300,314 | -0.95(-2.27%) |
Oct 31, 2007 | 41.87 | 42.12 | 41.41 | 41.93 | 4,820,484 | +0.35(+0.83%) |
Oct 30, 2007 | 41.41 | 42.02 | 41.31 | 41.58 | 4,449,213 | +0.14(+0.33%) |
Oct 29, 2007 | 41.31 | 41.64 | 41.29 | 41.44 | 3,311,337 | +0.19(+0.45%) |
Oct 26, 2007 | 41.30 | 41.41 | 40.85 | 41.26 | 4,688,659 | +0.22(+0.52%) |
Oct 25, 2007 | 40.86 | 41.22 | 40.54 | 41.04 | 4,771,644 | +0.28(+0.70%) |
Oct 24, 2007 | 40.56 | 40.85 | 39.97 | 40.76 | 5,263,360 | +0.01(+0.03%) |
Oct 23, 2007 | 40.01 | 40.79 | 39.83 | 40.74 | 4,818,612 | +0.39(+0.96%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.68 | 40.35 | 6,516,925 | -0.12(-0.31%) |
Oct 19, 2007 | 40.67 | 41.65 | 39.73 | 40.48 | 11,473,654 | -1.64(-3.91%) |
Oct 18, 2007 | 42.13 | 42.33 | 41.65 | 42.12 | 5,224,749 | -0.01(-0.02%) |
Oct 17, 2007 | 42.79 | 43.02 | 41.94 | 42.13 | 7,269,401 | -0.32(-0.75%) |
Oct 16, 2007 | 42.68 | 42.85 | 42.31 | 42.45 | 4,466,874 | -0.15(-0.34%) |
Oct 15, 2007 | 42.85 | 43.03 | 42.12 | 42.60 | 4,536,520 | -0.24(-0.55%) |
Oct 12, 2007 | 42.33 | 43.24 | 42.10 | 42.83 | 3,463,332 | +0.58(+1.36%) |
Oct 11, 2007 | 42.25 | 42.93 | 41.97 | 42.26 | 5,361,634 | +0.12(+0.28%) |
Oct 10, 2007 | 42.51 | 42.61 | 41.36 | 42.14 | 6,992,937 | -0.37(-0.87%) |
Oct 09, 2007 | 42.00 | 42.51 | 41.90 | 42.51 | 5,067,548 | +0.45(+1.07%) |
Oct 08, 2007 | 41.61 | 42.24 | 41.50 | 42.06 | 3,941,937 | +0.53(+1.29%) |
Oct 05, 2007 | 41.58 | 41.75 | 41.33 | 41.52 | 3,923,496 | +0.16(+0.39%) |
Oct 04, 2007 | 41.85 | 41.99 | 41.31 | 41.36 | 3,937,039 | -0.22(-0.53%) |
Oct 03, 2007 | 41.45 | 42.08 | 41.32 | 41.58 | 4,075,635 | +0.11(+0.27%) |
Oct 02, 2007 | 42.26 | 42.31 | 41.35 | 41.47 | 4,794,263 | -0.70(-1.66%) |