Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.66 | 24.18 | 23.60 | 23.94 | 16,524,615 | +0.49(+2.10%) |
Sep 29, 2008 | 24.83 | 24.86 | 23.07 | 23.45 | 17,005,240 | -2.58(-9.92%) |
Sep 26, 2008 | 25.89 | 26.05 | 25.48 | 26.03 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 25.95 | 26.58 | 25.87 | 26.41 | 11,668,835 | +0.86(+3.36%) |
Sep 24, 2008 | 25.93 | 25.95 | 25.51 | 25.55 | 9,666,372 | -0.27(-1.04%) |
Sep 23, 2008 | 26.26 | 26.53 | 25.51 | 25.81 | 13,811,009 | -0.51(-1.92%) |
Sep 22, 2008 | 26.70 | 27.05 | 26.23 | 26.32 | 16,178,204 | +0.29(+1.12%) |
Sep 19, 2008 | 25.51 | 26.12 | 25.05 | 26.03 | 0 | +1.47(+6.01%) |
Sep 18, 2008 | 24.75 | 24.98 | 23.64 | 24.55 | 26,304,126 | +0.02(+0.10%) |
Sep 17, 2008 | 24.42 | 25.21 | 23.90 | 24.53 | 24,203,728 | -0.43(-1.74%) |
Sep 16, 2008 | 24.10 | 25.03 | 24.01 | 24.96 | 21,232,588 | +0.19(+0.75%) |
Sep 15, 2008 | 25.07 | 25.48 | 24.67 | 24.78 | 16,089,571 | -1.36(-5.22%) |
Sep 12, 2008 | 25.69 | 26.19 | 25.53 | 26.14 | 13,369,361 | +0.65(+2.56%) |
Sep 11, 2008 | 25.32 | 25.50 | 24.91 | 25.49 | 14,334,846 | -0.03(-0.13%) |
Sep 10, 2008 | 25.41 | 25.68 | 25.16 | 25.52 | 15,969,637 | +0.52(+2.08%) |
Sep 09, 2008 | 25.78 | 25.85 | 24.98 | 25.00 | 15,686,610 | -0.95(-3.66%) |
Sep 08, 2008 | 26.12 | 26.21 | 25.69 | 25.95 | 13,537,185 | +0.17(+0.67%) |
Sep 05, 2008 | 25.92 | 26.00 | 25.23 | 25.78 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.32 | 26.56 | 25.59 | 25.89 | 24,643,672 | -0.09(-0.33%) |
Sep 03, 2008 | 26.13 | 26.14 | 25.58 | 25.98 | 15,641,499 | +0.21(+0.80%) |
Sep 02, 2008 | 26.17 | 26.28 | 25.77 | 25.77 | 18,931,414 | -1.73(-6.28%) |
Aug 29, 2008 | 27.68 | 27.74 | 27.42 | 27.50 | 6,685,243 | +0.00(+0.00%) |
Aug 28, 2008 | 27.80 | 27.89 | 27.24 | 27.50 | 10,197,993 | -0.26(-0.95%) |
Aug 27, 2008 | 27.63 | 27.81 | 27.51 | 27.76 | 7,883,432 | +0.61(+2.25%) |
Aug 26, 2008 | 26.86 | 27.35 | 26.84 | 27.15 | 12,500,601 | +0.05(+0.18%) |
Aug 25, 2008 | 27.21 | 27.50 | 26.99 | 27.10 | 5,738,047 | -0.16(-0.59%) |
Aug 22, 2008 | 27.33 | 27.57 | 27.11 | 27.26 | 9,393,576 | -0.60(-2.16%) |
Aug 21, 2008 | 27.60 | 27.99 | 27.20 | 27.87 | 18,985,278 | +0.45(+1.65%) |
Aug 20, 2008 | 27.32 | 27.50 | 27.05 | 27.41 | 19,997,494 | +0.00(+0.02%) |
Aug 19, 2008 | 27.22 | 27.45 | 26.99 | 27.41 | 17,538,960 | -0.04(-0.14%) |
Aug 18, 2008 | 27.89 | 27.92 | 27.36 | 27.45 | 12,858,595 | +0.00(+0.00%) |
Aug 15, 2008 | 27.74 | 27.76 | 27.35 | 27.45 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.16 | 28.46 | 27.78 | 28.07 | 10,933,413 | -0.35(-1.24%) |
Aug 13, 2008 | 28.04 | 28.57 | 27.91 | 28.42 | 16,988,854 | -0.67(-2.30%) |
Aug 12, 2008 | 29.18 | 29.29 | 28.90 | 29.09 | 10,826,584 | +0.35(+1.21%) |
Aug 11, 2008 | 28.96 | 28.96 | 28.41 | 28.74 | 9,069,491 | +0.11(+0.37%) |
Aug 08, 2008 | 28.41 | 28.84 | 28.30 | 28.64 | 11,856,074 | -0.63(-2.15%) |
Aug 07, 2008 | 29.76 | 29.82 | 29.23 | 29.27 | 10,462,544 | -0.12(-0.41%) |
Aug 06, 2008 | 29.05 | 29.40 | 28.97 | 29.39 | 12,289,282 | +0.65(+2.26%) |
Aug 05, 2008 | 28.67 | 28.78 | 28.43 | 28.74 | 12,787,524 | +0.01(+0.05%) |
Aug 04, 2008 | 29.70 | 29.70 | 28.63 | 28.72 | 9,711,506 | -0.48(-1.63%) |
Aug 01, 2008 | 29.51 | 29.55 | 29.14 | 29.20 | 13,369,149 | -0.11(-0.39%) |
Jul 31, 2008 | 29.52 | 29.68 | 29.23 | 29.32 | 15,518,931 | -0.31(-1.05%) |
Jul 30, 2008 | 28.90 | 29.63 | 28.80 | 29.63 | 22,622,746 | +0.88(+3.07%) |
Jul 29, 2008 | 28.74 | 29.53 | 28.62 | 28.74 | 19,509,662 | -0.74(-2.52%) |
Jul 28, 2008 | 29.77 | 29.77 | 29.38 | 29.49 | 10,363,961 | +0.11(+0.37%) |
Jul 25, 2008 | 29.53 | 29.73 | 29.21 | 29.38 | 9,196,961 | +0.31(+1.07%) |
Jul 24, 2008 | 29.25 | 29.55 | 28.89 | 29.07 | 10,954,880 | -0.50(-1.68%) |
Jul 23, 2008 | 30.05 | 30.06 | 29.43 | 29.56 | 12,191,593 | -0.48(-1.59%) |
Jul 22, 2008 | 30.52 | 30.52 | 29.79 | 30.04 | 12,010,206 | -0.01(-0.05%) |
Jul 21, 2008 | 29.79 | 30.11 | 29.61 | 30.06 | 9,235,334 | +0.28(+0.95%) |
Jul 18, 2008 | 29.51 | 29.92 | 29.39 | 29.77 | 9,964,786 | +0.42(+1.45%) |
Jul 17, 2008 | 29.68 | 29.87 | 29.03 | 29.35 | 13,898,970 | -0.05(-0.18%) |
Jul 16, 2008 | 29.62 | 29.66 | 29.01 | 29.40 | 13,819,558 | -0.33(-1.11%) |
Jul 15, 2008 | 30.52 | 30.61 | 29.72 | 29.73 | 10,043,297 | -0.96(-3.13%) |
Jul 14, 2008 | 30.84 | 30.94 | 30.40 | 30.69 | 8,835,140 | -0.10(-0.33%) |
Jul 11, 2008 | 31.33 | 31.35 | 30.40 | 30.79 | 11,292,031 | -0.18(-0.57%) |
Jul 10, 2008 | 30.86 | 31.00 | 30.36 | 30.97 | 11,356,402 | +0.21(+0.70%) |
Jul 09, 2008 | 31.02 | 31.49 | 30.69 | 30.75 | 10,875,886 | -0.68(-2.16%) |
Jul 08, 2008 | 31.55 | 31.58 | 31.02 | 31.43 | 9,906,622 | -0.28(-0.87%) |
Jul 07, 2008 | 31.88 | 32.30 | 31.40 | 31.71 | 14,763,090 | +0.05(+0.17%) |
Jul 04, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.38(+1.22%) |
Jul 02, 2008 | 32.39 | 32.55 | 31.25 | 31.27 | 15,802,673 | -1.25(-3.86%) |
Jul 01, 2008 | 32.88 | 32.97 | 32.13 | 32.53 | 13,655,309 | -0.67(-2.01%) |
Jun 30, 2008 | 33.00 | 33.44 | 32.93 | 33.20 | 10,466,324 | +0.85(+2.64%) |
Jun 27, 2008 | 32.26 | 32.47 | 32.07 | 32.34 | 10,993,984 | -0.08(-0.25%) |
Jun 26, 2008 | 32.94 | 33.02 | 32.29 | 32.42 | 8,759,295 | -0.42(-1.28%) |
Jun 25, 2008 | 32.81 | 33.11 | 32.22 | 32.84 | 14,266,676 | +0.74(+2.32%) |
Jun 24, 2008 | 32.10 | 32.47 | 32.02 | 32.10 | 8,434,621 | -0.38(-1.18%) |
Jun 23, 2008 | 31.92 | 32.51 | 31.91 | 32.48 | 9,523,509 | +0.34(+1.07%) |
Jun 20, 2008 | 32.31 | 32.35 | 31.83 | 32.14 | 8,417,493 | -0.03(-0.10%) |
Jun 19, 2008 | 32.92 | 33.00 | 32.07 | 32.17 | 10,043,758 | -0.55(-1.68%) |
Jun 18, 2008 | 32.65 | 32.80 | 32.42 | 32.72 | 10,301,311 | -0.54(-1.62%) |
Jun 17, 2008 | 33.26 | 33.35 | 33.05 | 33.26 | 10,537,676 | +0.39(+1.19%) |
Jun 16, 2008 | 33.07 | 33.20 | 32.81 | 32.87 | 7,599,602 | +0.23(+0.70%) |
Jun 13, 2008 | 32.43 | 32.83 | 32.33 | 32.64 | 11,478,407 | -0.35(-1.06%) |
Jun 12, 2008 | 32.98 | 33.22 | 32.88 | 32.99 | 8,265,974 | -0.36(-1.07%) |
Jun 11, 2008 | 33.65 | 33.68 | 33.21 | 33.34 | 11,345,936 | +0.66(+2.01%) |
Jun 10, 2008 | 32.64 | 33.19 | 32.31 | 32.69 | 11,545,529 | -1.00(-2.97%) |
Jun 09, 2008 | 33.77 | 33.83 | 33.29 | 33.69 | 9,233,147 | +0.82(+2.48%) |
Jun 06, 2008 | 33.37 | 33.40 | 32.69 | 32.87 | 14,243,610 | -0.25(-0.75%) |
Jun 05, 2008 | 32.37 | 33.22 | 32.37 | 33.12 | 13,144,422 | +0.91(+2.83%) |
Jun 04, 2008 | 32.70 | 32.77 | 32.21 | 32.21 | 15,160,954 | -1.29(-3.85%) |
Jun 03, 2008 | 34.02 | 34.05 | 33.42 | 33.50 | 10,712,158 | -0.39(-1.15%) |
Jun 02, 2008 | 33.71 | 34.23 | 33.69 | 33.89 | 11,807,720 | -0.71(-2.05%) |
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,112 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.34 | 34.38 | 13,116,515 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.78 | 34.30 | 34.69 | 13,289,144 | -0.41(-1.16%) |
May 27, 2008 | 35.35 | 35.38 | 34.87 | 35.10 | 9,241,353 | -0.72(-2.01%) |
May 26, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 10,481,345 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,765,559 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.85 | 36.20 | 36.27 | 16,731,631 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,615,797 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.03 | 35.69 | 35.70 | 9,265,398 | +0.01(+0.04%) |
May 16, 2008 | 35.61 | 35.71 | 35.45 | 35.68 | 11,181,250 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.06 | 34.57 | 34.96 | 10,708,945 | +0.59(+1.71%) |
May 14, 2008 | 34.62 | 34.69 | 34.34 | 34.37 | 8,665,443 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.57 | 8,966,512 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,593,927 | +0.43(+1.25%) |
May 09, 2008 | 34.46 | 34.57 | 34.12 | 34.40 | 5,693,552 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.76 | 34.38 | 34.69 | 6,026,353 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.75 | 34.32 | 34.42 | 7,065,989 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.86 | 34.18 | 34.76 | 6,971,967 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,481 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,451,675 | +0.15(+0.43%) |
May 01, 2008 | 34.60 | 34.70 | 33.91 | 34.31 | 12,626,250 | -0.42(-1.21%) |
Apr 30, 2008 | 34.70 | 35.00 | 34.58 | 34.73 | 13,882,789 | +0.29(+0.85%) |
Apr 29, 2008 | 34.33 | 34.65 | 34.19 | 34.44 | 20,100,762 | +1.53(+4.64%) |
Apr 28, 2008 | 33.11 | 33.23 | 32.77 | 32.91 | 5,961,400 | -0.10(-0.29%) |
Apr 25, 2008 | 32.95 | 33.13 | 32.70 | 33.01 | 8,204,778 | +0.65(+2.02%) |
Apr 24, 2008 | 32.38 | 32.58 | 32.04 | 32.36 | 10,144,717 | -0.63(-1.91%) |
Apr 23, 2008 | 32.84 | 33.13 | 32.54 | 32.99 | 7,441,920 | +0.14(+0.44%) |
Apr 22, 2008 | 32.80 | 32.97 | 32.69 | 32.84 | 7,943,999 | +0.20(+0.60%) |
Apr 21, 2008 | 32.72 | 32.78 | 32.45 | 32.65 | 7,585,307 | +0.10(+0.32%) |
Apr 18, 2008 | 32.37 | 32.59 | 32.23 | 32.54 | 5,950,108 | +0.31(+0.98%) |
Apr 17, 2008 | 31.60 | 32.30 | 31.55 | 32.23 | 9,266,496 | +0.12(+0.37%) |
Apr 16, 2008 | 31.49 | 32.12 | 31.43 | 32.11 | 7,954,092 | +0.87(+2.78%) |
Apr 15, 2008 | 31.21 | 31.36 | 30.96 | 31.24 | 7,622,991 | -0.07(-0.21%) |
Apr 14, 2008 | 31.31 | 31.44 | 31.12 | 31.31 | 6,414,036 | +0.46(+1.49%) |
Apr 11, 2008 | 30.83 | 31.00 | 30.70 | 30.85 | 6,576,494 | -0.14(-0.45%) |
Apr 10, 2008 | 31.02 | 31.19 | 30.78 | 30.99 | 6,533,636 | +0.01(+0.05%) |
Apr 09, 2008 | 30.91 | 31.08 | 30.78 | 30.97 | 7,805,011 | +0.51(+1.66%) |
Apr 08, 2008 | 30.32 | 30.49 | 30.18 | 30.47 | 5,127,308 | +0.19(+0.61%) |
Apr 07, 2008 | 30.39 | 30.60 | 30.13 | 30.28 | 6,436,599 | +0.23(+0.76%) |
Apr 04, 2008 | 30.06 | 30.18 | 29.92 | 30.05 | 5,054,837 | +0.23(+0.77%) |
Apr 03, 2008 | 29.87 | 30.04 | 29.73 | 29.82 | 7,645,493 | +0.07(+0.22%) |
Apr 02, 2008 | 29.14 | 29.89 | 29.09 | 29.76 | 9,410,363 | +0.46(+1.58%) |
Apr 01, 2008 | 28.80 | 29.29 | 28.75 | 29.29 | 8,360,819 | +0.35(+1.22%) |
Mar 31, 2008 | 29.01 | 29.23 | 28.73 | 28.94 | 8,500,499 | +0.35(+1.22%) |
Mar 28, 2008 | 28.73 | 29.01 | 28.51 | 28.59 | 9,199,589 | -0.35(-1.22%) |
Mar 27, 2008 | 29.90 | 29.92 | 28.82 | 28.94 | 12,190,669 | -0.62(-2.10%) |
Mar 26, 2008 | 29.10 | 29.72 | 29.06 | 29.56 | 9,308,206 | +0.10(+0.34%) |
Mar 25, 2008 | 29.30 | 29.60 | 29.01 | 29.46 | 9,626,695 | +0.52(+1.78%) |
Mar 24, 2008 | 28.72 | 29.20 | 28.44 | 28.95 | 7,494,197 | +0.37(+1.30%) |
Mar 21, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,943 | +0.00(+0.00%) |
Mar 20, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,315 | -0.09(-0.30%) |
Mar 19, 2008 | 29.77 | 29.97 | 28.66 | 28.66 | 15,514,989 | -1.55(-5.12%) |
Mar 18, 2008 | 29.85 | 30.27 | 29.73 | 30.21 | 6,947,610 | +0.61(+2.06%) |
Mar 17, 2008 | 29.65 | 29.94 | 29.12 | 29.60 | 14,048,992 | -1.05(-3.43%) |
Mar 14, 2008 | 31.27 | 31.36 | 30.41 | 30.65 | 10,581,475 | -0.61(-1.95%) |
Mar 13, 2008 | 31.26 | 31.37 | 30.97 | 31.26 | 9,125,666 | -0.20(-0.62%) |
Mar 12, 2008 | 31.59 | 31.75 | 31.40 | 31.45 | 15,226,314 | +0.07(+0.21%) |
Mar 11, 2008 | 31.45 | 31.56 | 30.82 | 31.39 | 15,002,190 | +0.61(+1.97%) |
Mar 10, 2008 | 31.14 | 31.27 | 30.56 | 30.78 | 19,489,478 | +0.31(+1.02%) |
Mar 07, 2008 | 30.53 | 30.79 | 30.13 | 30.47 | 9,488,864 | +0.05(+0.16%) |
Mar 06, 2008 | 31.03 | 31.13 | 30.36 | 30.42 | 7,931,515 | -0.95(-3.03%) |
Mar 05, 2008 | 30.83 | 31.37 | 30.77 | 31.37 | 9,103,118 | +0.79(+2.57%) |
Mar 04, 2008 | 30.19 | 30.70 | 30.13 | 30.59 | 11,094,513 | -0.25(-0.82%) |
Mar 03, 2008 | 30.58 | 31.06 | 30.52 | 30.84 | 9,863,517 | -0.11(-0.37%) |
Feb 29, 2008 | 31.37 | 31.40 | 30.87 | 30.95 | 8,122,253 | -0.62(-1.95%) |
Feb 28, 2008 | 31.31 | 31.72 | 31.13 | 31.57 | 10,799,031 | -0.14(-0.44%) |
Feb 27, 2008 | 31.65 | 32.04 | 31.57 | 31.71 | 8,091,993 | -0.44(-1.38%) |
Feb 26, 2008 | 31.53 | 32.24 | 31.45 | 32.15 | 7,731,088 | +0.28(+0.88%) |
Feb 25, 2008 | 31.50 | 31.91 | 31.36 | 31.87 | 7,284,062 | +0.59(+1.89%) |
Feb 22, 2008 | 31.29 | 31.32 | 30.71 | 31.28 | 6,945,697 | +0.54(+1.75%) |
Feb 21, 2008 | 31.03 | 31.20 | 30.69 | 30.74 | 9,641,441 | -0.78(-2.48%) |
Feb 20, 2008 | 31.08 | 31.65 | 30.95 | 31.52 | 9,596,359 | -0.44(-1.39%) |
Feb 19, 2008 | 32.16 | 32.21 | 31.85 | 31.96 | 6,993,836 | +0.63(+1.99%) |
Feb 18, 2008 | 31.42 | 31.53 | 30.94 | 31.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.42 | 31.53 | 30.94 | 31.34 | 7,115,161 | -0.36(-1.13%) |
Feb 14, 2008 | 31.97 | 32.03 | 31.67 | 31.70 | 6,544,893 | -0.16(-0.49%) |
Feb 13, 2008 | 31.37 | 31.89 | 31.33 | 31.85 | 8,305,688 | +0.57(+1.83%) |
Feb 12, 2008 | 31.06 | 31.62 | 30.96 | 31.28 | 11,561,673 | +0.36(+1.17%) |
Feb 11, 2008 | 30.68 | 30.92 | 30.35 | 30.92 | 11,548,086 | +0.24(+0.78%) |
Feb 08, 2008 | 30.08 | 30.77 | 30.04 | 30.68 | 9,392,461 | +0.60(+2.00%) |
Feb 07, 2008 | 30.20 | 30.32 | 29.76 | 30.08 | 10,649,583 | -0.32(-1.05%) |
Feb 06, 2008 | 30.60 | 30.67 | 30.33 | 30.40 | 15,200,067 | +0.11(+0.36%) |
Feb 05, 2008 | 30.88 | 30.91 | 30.23 | 30.29 | 13,160,775 | -0.44(-1.44%) |
Feb 04, 2008 | 30.62 | 31.06 | 30.51 | 30.73 | 7,860,572 | +0.08(+0.25%) |
Feb 01, 2008 | 30.22 | 30.78 | 30.12 | 30.66 | 12,074,136 | +0.14(+0.47%) |
Jan 31, 2008 | 29.49 | 30.56 | 29.35 | 30.51 | 12,659,677 | +0.70(+2.34%) |
Jan 30, 2008 | 29.93 | 30.44 | 29.71 | 29.82 | 9,109,774 | -0.55(-1.82%) |
Jan 29, 2008 | 30.23 | 30.47 | 29.87 | 30.37 | 8,801,271 | +0.02(+0.06%) |
Jan 28, 2008 | 29.94 | 30.46 | 29.54 | 30.35 | 7,649,330 | +0.16(+0.54%) |
Jan 25, 2008 | 30.96 | 31.03 | 29.98 | 30.19 | 9,713,811 | -0.13(-0.44%) |
Jan 24, 2008 | 29.98 | 30.34 | 29.45 | 30.32 | 10,696,023 | +1.04(+3.54%) |
Jan 23, 2008 | 28.08 | 29.68 | 27.60 | 29.29 | 24,892,634 | -0.52(-1.76%) |
Jan 22, 2008 | 28.10 | 30.03 | 27.87 | 29.81 | 24,454,016 | -1.21(-3.91%) |
Jan 21, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 10,058,049 | +0.27(+0.88%) |
Jan 17, 2008 | 31.44 | 31.89 | 30.75 | 30.75 | 15,162,982 | -0.70(-2.23%) |
Jan 16, 2008 | 32.19 | 32.32 | 31.31 | 31.45 | 12,567,986 | -0.69(-2.14%) |
Jan 15, 2008 | 32.78 | 32.83 | 32.14 | 32.14 | 8,447,730 | -1.37(-4.09%) |
Jan 14, 2008 | 33.67 | 33.75 | 33.29 | 33.51 | 4,425,162 | +0.04(+0.11%) |
Jan 11, 2008 | 33.76 | 33.80 | 33.43 | 33.47 | 6,652,067 | -0.63(-1.85%) |
Jan 10, 2008 | 33.96 | 34.21 | 33.74 | 34.10 | 9,974,648 | -0.15(-0.45%) |
Jan 09, 2008 | 33.85 | 34.36 | 33.80 | 34.26 | 15,010,902 | -0.95(-2.71%) |
Jan 08, 2008 | 36.14 | 36.20 | 35.17 | 35.21 | 6,364,346 | -0.57(-1.60%) |
Jan 07, 2008 | 35.89 | 35.92 | 35.48 | 35.78 | 11,909,266 | +0.63(+1.79%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.11 | 35.15 | 8,967,489 | -0.52(-1.46%) |
Jan 03, 2008 | 35.85 | 35.90 | 35.62 | 35.67 | 7,544,572 | +0.67(+1.91%) |
Jan 02, 2008 | 35.20 | 35.29 | 34.81 | 35.00 | 4,750,554 | +0.09(+0.26%) |
Jan 01, 2008 | 35.66 | 35.66 | 34.74 | 34.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.66 | 35.66 | 34.74 | 34.91 | 3,171,471 | -0.37(-1.05%) |
Dec 28, 2007 | 35.16 | 35.43 | 35.06 | 35.29 | 4,157,209 | -0.04(-0.11%) |
Dec 27, 2007 | 35.19 | 35.53 | 35.07 | 35.32 | 3,373,266 | +0.18(+0.50%) |
Dec 26, 2007 | 34.96 | 35.27 | 34.92 | 35.15 | 2,798,456 | +0.11(+0.30%) |
Dec 24, 2007 | 34.88 | 35.06 | 34.68 | 35.04 | 1,617,896 | +0.03(+0.08%) |
Dec 21, 2007 | 35.15 | 35.27 | 34.91 | 35.01 | 9,281,762 | +0.35(+1.02%) |
Dec 20, 2007 | 34.62 | 34.71 | 34.47 | 34.66 | 4,735,463 | +0.05(+0.15%) |
Dec 19, 2007 | 34.74 | 35.00 | 34.40 | 34.61 | 6,912,680 | -0.42(-1.20%) |
Dec 18, 2007 | 35.26 | 35.41 | 34.63 | 35.03 | 4,064,508 | +0.07(+0.19%) |
Dec 17, 2007 | 35.23 | 35.25 | 34.87 | 34.96 | 5,673,198 | -0.43(-1.23%) |
Dec 14, 2007 | 35.66 | 35.82 | 35.32 | 35.40 | 6,093,441 | -0.45(-1.25%) |
Dec 13, 2007 | 35.79 | 36.00 | 35.46 | 35.84 | 5,693,498 | -0.47(-1.29%) |
Dec 12, 2007 | 36.41 | 36.50 | 36.00 | 36.31 | 9,971,683 | +0.76(+2.15%) |
Dec 11, 2007 | 36.34 | 36.35 | 35.43 | 35.55 | 14,477,345 | -0.42(-1.18%) |
Dec 10, 2007 | 35.92 | 36.26 | 35.88 | 35.97 | 4,185,058 | -0.01(-0.03%) |
Dec 07, 2007 | 35.84 | 36.04 | 35.70 | 35.98 | 6,271,642 | +0.33(+0.94%) |
Dec 06, 2007 | 35.19 | 35.78 | 35.18 | 35.65 | 4,662,700 | +0.49(+1.40%) |
Dec 05, 2007 | 34.72 | 35.36 | 34.72 | 35.16 | 5,837,820 | +0.63(+1.84%) |
Dec 04, 2007 | 34.84 | 34.89 | 34.48 | 34.52 | 4,767,042 | -0.47(-1.35%) |
Dec 03, 2007 | 34.77 | 35.05 | 34.75 | 34.99 | 5,580,694 | +0.29(+0.82%) |
Nov 30, 2007 | 34.99 | 34.99 | 34.57 | 34.71 | 7,561,697 | +0.20(+0.58%) |
Nov 29, 2007 | 34.37 | 34.82 | 34.29 | 34.51 | 6,261,788 | -0.08(-0.23%) |
Nov 28, 2007 | 34.09 | 34.62 | 34.02 | 34.59 | 6,429,645 | +0.82(+2.42%) |
Nov 27, 2007 | 33.61 | 33.79 | 33.31 | 33.77 | 6,284,906 | +0.13(+0.40%) |
Nov 26, 2007 | 34.26 | 34.56 | 33.61 | 33.64 | 6,436,940 | -0.39(-1.14%) |
Nov 23, 2007 | 33.77 | 34.15 | 33.64 | 34.03 | 2,619,720 | +0.10(+0.28%) |
Nov 21, 2007 | 34.40 | 34.51 | 33.88 | 33.93 | 6,492,113 | -0.33(-0.97%) |
Nov 20, 2007 | 33.66 | 34.45 | 33.64 | 34.26 | 8,984,886 | +0.72(+2.13%) |
Nov 19, 2007 | 34.24 | 34.30 | 33.38 | 33.55 | 10,084,778 | -1.02(-2.95%) |
Nov 16, 2007 | 34.71 | 34.76 | 34.26 | 34.57 | 7,781,839 | +0.53(+1.56%) |
Nov 15, 2007 | 34.47 | 34.67 | 33.84 | 34.04 | 9,109,835 | -1.07(-3.04%) |
Nov 14, 2007 | 35.52 | 35.60 | 34.97 | 35.11 | 5,343,933 | -0.03(-0.10%) |
Nov 13, 2007 | 34.45 | 35.16 | 34.39 | 35.14 | 8,790,817 | +0.73(+2.14%) |
Nov 12, 2007 | 34.64 | 34.82 | 34.41 | 34.41 | 9,709,775 | -1.44(-4.02%) |
Nov 09, 2007 | 36.09 | 36.19 | 35.60 | 35.85 | 7,090,062 | -0.84(-2.30%) |
Nov 08, 2007 | 36.90 | 37.07 | 36.29 | 36.69 | 9,979,370 | -0.36(-0.97%) |
Nov 07, 2007 | 37.81 | 38.05 | 37.03 | 37.05 | 11,031,115 | -0.98(-2.57%) |
Nov 06, 2007 | 38.05 | 38.06 | 37.66 | 38.03 | 9,192,233 | +0.43(+1.15%) |
Nov 05, 2007 | 37.47 | 37.80 | 37.25 | 37.60 | 12,529,239 | +0.19(+0.51%) |
Nov 02, 2007 | 37.27 | 37.60 | 37.10 | 37.40 | 14,431,762 | +0.95(+2.60%) |
Nov 01, 2007 | 37.21 | 37.21 | 36.42 | 36.45 | 9,075,764 | -0.76(-2.04%) |
Oct 31, 2007 | 36.67 | 37.32 | 36.59 | 37.21 | 7,956,727 | +0.65(+1.77%) |
Oct 30, 2007 | 37.01 | 37.03 | 36.52 | 36.56 | 6,952,265 | -0.75(-2.01%) |
Oct 29, 2007 | 37.38 | 37.49 | 37.20 | 37.31 | 7,623,484 | +0.20(+0.54%) |
Oct 26, 2007 | 36.89 | 37.13 | 36.71 | 37.11 | 14,800,405 | +0.92(+2.53%) |
Oct 25, 2007 | 36.24 | 36.27 | 35.82 | 36.20 | 7,878,794 | +0.14(+0.38%) |
Oct 24, 2007 | 36.08 | 36.22 | 35.69 | 36.06 | 11,342,835 | +0.06(+0.17%) |
Oct 23, 2007 | 36.05 | 36.10 | 35.72 | 36.00 | 9,559,036 | +0.74(+2.11%) |
Oct 22, 2007 | 35.07 | 35.31 | 34.85 | 35.25 | 9,004,186 | -0.46(-1.30%) |
Oct 19, 2007 | 36.35 | 36.35 | 35.63 | 35.72 | 12,186,997 | -0.55(-1.53%) |
Oct 18, 2007 | 35.96 | 36.33 | 35.89 | 36.27 | 7,655,569 | +0.17(+0.48%) |
Oct 17, 2007 | 36.31 | 36.37 | 35.73 | 36.10 | 9,995,579 | -0.31(-0.87%) |
Oct 16, 2007 | 36.55 | 36.58 | 36.38 | 36.41 | 11,923,257 | +0.19(+0.51%) |
Oct 15, 2007 | 36.67 | 36.69 | 36.03 | 36.23 | 13,184,581 | +0.23(+0.65%) |
Oct 12, 2007 | 35.60 | 36.05 | 35.50 | 35.99 | 21,169,032 | +1.72(+5.03%) |
Oct 11, 2007 | 34.44 | 34.86 | 34.12 | 34.27 | 10,905,587 | +0.22(+0.66%) |
Oct 10, 2007 | 33.77 | 34.24 | 33.75 | 34.05 | 9,635,636 | +0.08(+0.24%) |
Oct 09, 2007 | 33.51 | 34.02 | 33.50 | 33.96 | 7,993,824 | +0.73(+2.18%) |
Oct 08, 2007 | 33.30 | 33.39 | 33.02 | 33.24 | 3,964,113 | -0.26(-0.78%) |
Oct 05, 2007 | 33.42 | 33.52 | 33.34 | 33.50 | 7,046,754 | +0.48(+1.46%) |
Oct 04, 2007 | 33.07 | 33.09 | 32.71 | 33.02 | 9,945,492 | +0.75(+2.34%) |
Oct 03, 2007 | 32.08 | 32.55 | 32.08 | 32.27 | 8,680,767 | -0.53(-1.63%) |
Oct 02, 2007 | 32.60 | 32.88 | 32.53 | 32.80 | 6,723,379 | -0.42(-1.25%) |