Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.40 | 15.46 | 13.92 | 14.38 | 11,275,798 | +0.58(+4.20%) |
Oct 30, 2008 | 14.49 | 14.71 | 13.37 | 13.80 | 6,914,157 | -0.09(-0.65%) |
Oct 29, 2008 | 13.79 | 14.50 | 12.96 | 13.89 | 6,072,234 | +0.61(+4.59%) |
Oct 28, 2008 | 12.50 | 13.31 | 11.69 | 13.28 | 5,084,162 | +1.19(+9.84%) |
Oct 27, 2008 | 12.30 | 12.89 | 11.96 | 12.09 | 5,018,904 | -0.63(-4.95%) |
Oct 24, 2008 | 12.50 | 13.33 | 12.37 | 12.72 | 3,940,036 | -0.57(-4.29%) |
Oct 23, 2008 | 13.96 | 14.20 | 12.53 | 13.29 | 4,576,502 | -0.69(-4.94%) |
Oct 22, 2008 | 14.53 | 14.84 | 13.44 | 13.98 | 4,046,446 | -0.87(-5.86%) |
Oct 21, 2008 | 15.51 | 15.75 | 14.80 | 14.85 | 3,117,687 | -0.97(-6.13%) |
Oct 20, 2008 | 14.70 | 15.85 | 14.58 | 15.82 | 3,304,469 | +1.11(+7.55%) |
Oct 17, 2008 | 13.92 | 15.60 | 13.38 | 14.71 | 4,367,418 | +0.41(+2.87%) |
Oct 16, 2008 | 13.65 | 14.30 | 12.55 | 14.30 | 4,855,192 | +0.64(+4.69%) |
Oct 15, 2008 | 15.45 | 15.45 | 13.62 | 13.66 | 5,335,621 | -2.03(-12.94%) |
Oct 14, 2008 | 16.89 | 16.95 | 15.53 | 15.69 | 6,547,004 | -0.35(-2.18%) |
Oct 13, 2008 | 14.83 | 16.15 | 14.50 | 16.04 | 6,740,422 | +1.92(+13.60%) |
Oct 10, 2008 | 12.50 | 14.60 | 12.50 | 14.12 | 6,592,589 | +0.59(+4.36%) |
Oct 09, 2008 | 14.31 | 14.83 | 13.26 | 13.53 | 4,618,089 | -0.50(-3.56%) |
Oct 08, 2008 | 13.35 | 14.87 | 13.33 | 14.03 | 5,928,421 | +0.14(+1.01%) |
Oct 07, 2008 | 15.02 | 15.65 | 13.82 | 13.89 | 5,219,605 | -1.20(-7.95%) |
Oct 06, 2008 | 14.24 | 15.19 | 13.23 | 15.09 | 8,753,454 | +0.24(+1.62%) |
Oct 03, 2008 | 15.86 | 16.24 | 14.75 | 14.85 | 5,428,430 | -0.45(-2.94%) |
Oct 02, 2008 | 15.49 | 16.07 | 15.10 | 15.30 | 9,314,082 | -1.82(-10.63%) |
Oct 01, 2008 | 17.30 | 17.95 | 17.04 | 17.12 | 7,319,742 | -0.32(-1.83%) |
Sep 30, 2008 | 15.14 | 17.44 | 15.00 | 17.44 | 9,289,297 | +2.56(+17.20%) |
Sep 29, 2008 | 16.09 | 16.28 | 14.60 | 14.88 | 6,588,440 | -1.50(-9.16%) |
Sep 26, 2008 | 16.67 | 16.93 | 16.08 | 16.38 | 5,622,764 | -0.79(-4.60%) |
Sep 25, 2008 | 17.08 | 17.43 | 16.89 | 17.17 | 2,708,420 | +0.11(+0.64%) |
Sep 24, 2008 | 17.26 | 17.53 | 16.80 | 17.06 | 3,423,775 | -0.08(-0.47%) |
Sep 23, 2008 | 17.50 | 17.97 | 17.00 | 17.14 | 3,880,729 | -0.37(-2.11%) |
Sep 22, 2008 | 17.58 | 18.43 | 17.07 | 17.51 | 5,478,280 | -0.16(-0.91%) |
Sep 19, 2008 | 17.75 | 18.05 | 17.28 | 17.67 | 6,814,010 | +0.67(+3.94%) |
Sep 18, 2008 | 17.71 | 17.76 | 15.46 | 17.00 | 11,033,355 | -0.01(-0.06%) |
Sep 17, 2008 | 17.24 | 17.70 | 17.00 | 17.01 | 5,887,030 | -0.71(-4.01%) |
Sep 16, 2008 | 16.93 | 17.86 | 16.89 | 17.72 | 6,634,631 | +0.72(+4.24%) |
Sep 15, 2008 | 17.75 | 17.75 | 16.71 | 17.00 | 5,216,461 | -1.06(-5.87%) |
Sep 12, 2008 | 17.93 | 18.52 | 17.62 | 18.06 | 6,195,823 | -0.02(-0.11%) |
Sep 11, 2008 | 18.04 | 18.39 | 17.45 | 18.08 | 5,985,760 | -0.23(-1.26%) |
Sep 10, 2008 | 17.90 | 18.43 | 17.67 | 18.31 | 4,829,796 | +0.59(+3.33%) |
Sep 09, 2008 | 18.64 | 19.75 | 17.62 | 17.72 | 8,865,992 | -1.08(-5.74%) |
Sep 08, 2008 | 19.98 | 19.99 | 18.62 | 18.80 | 6,979,973 | -0.61(-3.14%) |
Sep 05, 2008 | 19.41 | 19.57 | 18.66 | 19.41 | 6,377,780 | -0.23(-1.17%) |
Sep 04, 2008 | 20.35 | 20.35 | 19.56 | 19.64 | 6,234,908 | -0.79(-3.87%) |
Sep 03, 2008 | 21.66 | 21.72 | 20.00 | 20.43 | 13,640,655 | -1.40(-6.41%) |
Sep 02, 2008 | 22.85 | 22.93 | 21.66 | 21.83 | 5,932,731 | -1.07(-4.67%) |
Aug 29, 2008 | 23.21 | 23.21 | 22.68 | 22.90 | 2,966,908 | -0.38(-1.63%) |
Aug 28, 2008 | 23.06 | 23.33 | 22.91 | 23.28 | 3,700,218 | +0.48(+2.11%) |
Aug 27, 2008 | 22.11 | 22.99 | 22.11 | 22.80 | 3,862,133 | +0.47(+2.10%) |
Aug 26, 2008 | 22.50 | 22.59 | 22.14 | 22.33 | 4,642,594 | -0.25(-1.11%) |
Aug 25, 2008 | 23.70 | 23.70 | 22.45 | 22.58 | 6,571,017 | -1.09(-4.60%) |
Aug 22, 2008 | 22.80 | 24.14 | 22.59 | 23.67 | 8,421,608 | +1.08(+4.78%) |
Aug 21, 2008 | 22.56 | 22.88 | 22.49 | 22.59 | 2,687,842 | -0.21(-0.92%) |
Aug 20, 2008 | 22.78 | 23.32 | 22.54 | 22.80 | 3,376,979 | +0.23(+1.02%) |
Aug 19, 2008 | 22.72 | 23.00 | 22.41 | 22.57 | 3,699,040 | -0.35(-1.53%) |
Aug 18, 2008 | 23.29 | 23.29 | 22.82 | 22.92 | 3,209,249 | -0.21(-0.91%) |
Aug 15, 2008 | 23.66 | 23.69 | 22.78 | 23.13 | 3,787,534 | -0.40(-1.70%) |
Aug 14, 2008 | 22.56 | 23.62 | 22.53 | 23.53 | 5,632,301 | +0.81(+3.57%) |
Aug 13, 2008 | 22.88 | 23.11 | 22.30 | 22.72 | 5,140,080 | -0.20(-0.87%) |
Aug 12, 2008 | 23.04 | 23.81 | 22.86 | 22.92 | 9,653,554 | -0.29(-1.25%) |
Aug 11, 2008 | 22.66 | 23.38 | 22.52 | 23.21 | 6,660,104 | +0.39(+1.71%) |
Aug 08, 2008 | 22.08 | 22.92 | 21.54 | 22.82 | 9,970,801 | +0.59(+2.65%) |
Aug 07, 2008 | 22.80 | 22.93 | 22.01 | 22.23 | 7,505,743 | -0.81(-3.52%) |
Aug 06, 2008 | 23.10 | 23.42 | 22.75 | 23.04 | 11,151,000 | -0.12(-0.52%) |
Aug 05, 2008 | 23.45 | 23.52 | 22.93 | 23.16 | 8,856,736 | -0.17(-0.73%) |
Aug 04, 2008 | 23.93 | 24.09 | 23.15 | 23.33 | 9,074,373 | -0.17(-0.72%) |
Aug 01, 2008 | 23.65 | 24.02 | 23.12 | 23.50 | 15,882,308 | +0.16(+0.69%) |
Jul 31, 2008 | 25.06 | 25.50 | 22.69 | 23.34 | 46,294,264 | -7.91(-25.31%) |
Jul 30, 2008 | 31.61 | 31.89 | 30.56 | 31.25 | 12,653,700 | -0.29(-0.92%) |
Jul 29, 2008 | 31.54 | 32.15 | 31.01 | 31.54 | 4,998,370 | +0.34(+1.09%) |
Jul 28, 2008 | 32.02 | 32.22 | 30.80 | 31.20 | 4,754,778 | -0.88(-2.74%) |
Jul 25, 2008 | 32.00 | 32.26 | 31.26 | 32.08 | 4,460,292 | -0.10(-0.31%) |
Jul 24, 2008 | 33.37 | 33.44 | 32.03 | 32.18 | 3,601,548 | -1.16(-3.48%) |
Jul 23, 2008 | 33.15 | 34.08 | 32.65 | 33.34 | 5,334,332 | +0.63(+1.93%) |
Jul 22, 2008 | 32.79 | 32.92 | 31.99 | 32.71 | 6,052,199 | -0.36(-1.09%) |
Jul 21, 2008 | 33.95 | 34.01 | 32.65 | 33.07 | 3,295,330 | -0.48(-1.43%) |
Jul 18, 2008 | 33.21 | 34.17 | 32.66 | 33.55 | 3,806,151 | +0.19(+0.57%) |
Jul 17, 2008 | 32.88 | 33.76 | 32.46 | 33.36 | 4,499,347 | +0.68(+2.08%) |
Jul 16, 2008 | 30.88 | 32.88 | 30.71 | 32.68 | 5,597,324 | +1.56(+5.01%) |
Jul 15, 2008 | 30.70 | 31.89 | 29.31 | 31.12 | 6,850,758 | +0.44(+1.43%) |
Jul 14, 2008 | 31.72 | 31.87 | 30.18 | 30.68 | 4,404,576 | -0.50(-1.60%) |
Jul 11, 2008 | 31.87 | 31.87 | 30.11 | 31.18 | 5,393,854 | -0.54(-1.70%) |
Jul 10, 2008 | 31.03 | 32.11 | 30.51 | 31.72 | 6,001,067 | +0.62(+1.99%) |
Jul 09, 2008 | 32.21 | 32.36 | 31.06 | 31.10 | 6,754,990 | -1.24(-3.83%) |
Jul 08, 2008 | 32.46 | 32.50 | 31.53 | 32.34 | 8,102,410 | -0.12(-0.37%) |
Jul 07, 2008 | 33.05 | 33.25 | 31.52 | 32.46 | 8,960,807 | -0.51(-1.55%) |
Jul 04, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | +0.00(+0.00%) |
Jul 03, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | -0.83(-2.46%) |
Jul 02, 2008 | 35.69 | 35.72 | 33.67 | 33.80 | 5,551,552 | -1.68(-4.74%) |
Jul 01, 2008 | 34.04 | 35.69 | 34.03 | 35.48 | 5,995,327 | +0.69(+1.98%) |
Jun 30, 2008 | 34.54 | 35.24 | 33.90 | 34.79 | 5,657,232 | +0.23(+0.67%) |
Jun 27, 2008 | 34.06 | 34.58 | 33.90 | 34.56 | 5,241,159 | +0.40(+1.17%) |
Jun 26, 2008 | 34.42 | 34.52 | 33.76 | 34.16 | 5,747,012 | -0.79(-2.26%) |
Jun 25, 2008 | 34.69 | 35.80 | 34.59 | 34.95 | 4,110,358 | +0.29(+0.84%) |
Jun 24, 2008 | 35.07 | 35.26 | 34.32 | 34.66 | 4,013,549 | -0.57(-1.62%) |
Jun 23, 2008 | 36.16 | 36.18 | 34.96 | 35.23 | 3,148,688 | -0.57(-1.59%) |
Jun 20, 2008 | 36.00 | 36.87 | 35.07 | 35.80 | 6,749,849 | -0.56(-1.54%) |
Jun 19, 2008 | 35.87 | 36.61 | 35.28 | 36.36 | 2,801,859 | +0.50(+1.39%) |
Jun 18, 2008 | 36.00 | 36.35 | 35.11 | 35.86 | 4,159,024 | -0.43(-1.18%) |
Jun 17, 2008 | 36.53 | 36.68 | 35.68 | 36.29 | 4,566,157 | -0.30(-0.82%) |
Jun 16, 2008 | 35.99 | 37.15 | 35.72 | 36.59 | 2,841,076 | +0.28(+0.77%) |
Jun 13, 2008 | 35.68 | 36.62 | 35.57 | 36.31 | 3,628,245 | +1.02(+2.89%) |
Jun 12, 2008 | 35.64 | 36.17 | 34.96 | 35.29 | 4,108,477 | -0.16(-0.45%) |
Jun 11, 2008 | 36.08 | 36.49 | 35.32 | 35.45 | 3,744,970 | -0.88(-2.42%) |
Jun 10, 2008 | 36.26 | 36.87 | 36.00 | 36.33 | 3,130,052 | -0.38(-1.04%) |
Jun 09, 2008 | 37.38 | 37.65 | 35.65 | 36.71 | 5,270,864 | -0.67(-1.79%) |
Jun 06, 2008 | 38.77 | 38.90 | 37.13 | 37.38 | 4,594,653 | -1.93(-4.91%) |
Jun 05, 2008 | 38.60 | 39.51 | 38.04 | 39.31 | 3,091,763 | +0.81(+2.10%) |
Jun 04, 2008 | 37.87 | 39.11 | 37.68 | 38.50 | 3,093,909 | +0.57(+1.50%) |
Jun 03, 2008 | 38.95 | 39.00 | 37.29 | 37.93 | 5,227,232 | -0.95(-2.44%) |
Jun 02, 2008 | 38.77 | 39.37 | 38.46 | 38.88 | 3,344,187 | -0.17(-0.44%) |
May 30, 2008 | 38.57 | 39.39 | 38.43 | 39.05 | 4,808,925 | +0.74(+1.93%) |
May 29, 2008 | 38.53 | 38.73 | 37.67 | 38.31 | 4,203,041 | -0.27(-0.70%) |
May 28, 2008 | 37.26 | 38.99 | 36.54 | 38.58 | 5,972,893 | +1.68(+4.55%) |
May 27, 2008 | 36.46 | 37.00 | 35.74 | 36.90 | 3,985,584 | +0.47(+1.29%) |
May 26, 2008 | 36.20 | 36.56 | 35.55 | 36.43 | 5,380,164 | +0.00(+0.00%) |
May 23, 2008 | 36.20 | 36.56 | 35.55 | 36.43 | 5,380,164 | -0.28(-0.76%) |
May 22, 2008 | 36.92 | 37.56 | 35.88 | 36.71 | 8,526,727 | -2.56(-6.52%) |
May 21, 2008 | 39.98 | 40.90 | 38.77 | 39.27 | 4,841,235 | -0.59(-1.48%) |
May 20, 2008 | 39.01 | 40.15 | 39.00 | 39.86 | 3,910,394 | +0.39(+0.99%) |
May 19, 2008 | 39.00 | 40.05 | 39.00 | 39.47 | 5,321,218 | -0.86(-2.13%) |
May 16, 2008 | 40.59 | 40.69 | 39.21 | 40.33 | 5,369,366 | -0.05(-0.12%) |
May 15, 2008 | 38.17 | 40.54 | 38.11 | 40.38 | 5,838,469 | +2.26(+5.93%) |
May 14, 2008 | 37.65 | 39.05 | 37.28 | 38.12 | 4,210,541 | +0.53(+1.41%) |
May 13, 2008 | 38.04 | 38.04 | 36.89 | 37.59 | 3,427,859 | -0.35(-0.92%) |
May 12, 2008 | 37.16 | 38.12 | 36.20 | 37.94 | 4,040,734 | +0.69(+1.85%) |
May 09, 2008 | 36.57 | 37.67 | 36.06 | 37.25 | 4,053,126 | +0.41(+1.11%) |
May 08, 2008 | 36.31 | 37.41 | 35.85 | 36.84 | 3,759,682 | +0.53(+1.46%) |
May 07, 2008 | 37.89 | 38.70 | 36.22 | 36.31 | 7,085,081 | -1.70(-4.47%) |
May 06, 2008 | 34.68 | 38.71 | 34.60 | 38.01 | 8,877,029 | +2.84(+8.08%) |
May 05, 2008 | 35.00 | 35.57 | 34.62 | 35.17 | 3,010,263 | +0.22(+0.63%) |
May 02, 2008 | 34.99 | 35.04 | 34.13 | 34.95 | 4,086,678 | +0.58(+1.69%) |
May 01, 2008 | 34.37 | 35.09 | 33.67 | 34.37 | 8,746,486 | -1.40(-3.91%) |
Apr 30, 2008 | 35.90 | 36.89 | 35.13 | 35.77 | 6,428,166 | +0.14(+0.39%) |
Apr 29, 2008 | 35.58 | 35.98 | 35.13 | 35.63 | 2,682,173 | +0.08(+0.23%) |
Apr 28, 2008 | 35.00 | 35.99 | 34.56 | 35.55 | 4,238,992 | +0.67(+1.92%) |
Apr 25, 2008 | 34.64 | 35.17 | 33.88 | 34.88 | 3,064,081 | +0.55(+1.60%) |
Apr 24, 2008 | 34.03 | 35.15 | 33.79 | 34.33 | 5,934,827 | +0.25(+0.73%) |
Apr 23, 2008 | 33.20 | 34.37 | 33.10 | 34.08 | 4,583,823 | +1.37(+4.19%) |
Apr 22, 2008 | 33.01 | 33.48 | 32.42 | 32.71 | 3,742,913 | -0.41(-1.24%) |
Apr 21, 2008 | 31.73 | 33.31 | 31.21 | 33.12 | 6,048,205 | +1.29(+4.05%) |
Apr 18, 2008 | 31.72 | 32.72 | 31.42 | 31.83 | 4,273,096 | +0.94(+3.04%) |
Apr 17, 2008 | 30.70 | 31.13 | 30.51 | 30.89 | 2,430,265 | +0.14(+0.46%) |
Apr 16, 2008 | 29.85 | 30.96 | 29.48 | 30.75 | 4,596,395 | +1.13(+3.81%) |
Apr 15, 2008 | 29.81 | 30.18 | 29.28 | 29.62 | 4,251,194 | +0.02(+0.07%) |
Apr 14, 2008 | 29.53 | 29.98 | 29.02 | 29.60 | 4,848,574 | -0.79(-2.60%) |
Apr 11, 2008 | 30.37 | 31.00 | 30.07 | 30.39 | 4,898,093 | -1.05(-3.34%) |
Apr 10, 2008 | 31.10 | 31.77 | 30.66 | 31.44 | 4,036,418 | +0.35(+1.13%) |
Apr 09, 2008 | 31.04 | 31.48 | 30.56 | 31.09 | 3,511,022 | +0.04(+0.13%) |
Apr 08, 2008 | 30.51 | 31.24 | 30.28 | 31.05 | 4,024,932 | -0.08(-0.26%) |
Apr 07, 2008 | 31.68 | 31.77 | 30.99 | 31.13 | 3,960,266 | -0.46(-1.46%) |
Apr 04, 2008 | 31.54 | 31.90 | 31.06 | 31.59 | 3,906,161 | +0.25(+0.80%) |
Apr 03, 2008 | 30.52 | 31.70 | 30.42 | 31.34 | 5,565,978 | +0.30(+0.97%) |
Apr 02, 2008 | 30.48 | 31.88 | 30.08 | 31.04 | 5,553,096 | +0.21(+0.68%) |
Apr 01, 2008 | 29.77 | 31.10 | 29.70 | 30.83 | 8,395,013 | +2.67(+9.48%) |
Mar 31, 2008 | 29.35 | 29.45 | 27.32 | 28.16 | 8,577,562 | -1.42(-4.80%) |
Mar 28, 2008 | 30.62 | 31.11 | 29.49 | 29.58 | 5,088,243 | -0.48(-1.60%) |
Mar 27, 2008 | 32.03 | 32.15 | 30.05 | 30.06 | 6,147,382 | -2.06(-6.41%) |
Mar 26, 2008 | 32.26 | 32.70 | 32.05 | 32.12 | 4,592,369 | -0.47(-1.44%) |
Mar 25, 2008 | 33.00 | 33.38 | 32.21 | 32.59 | 5,762,102 | -0.28(-0.85%) |
Mar 24, 2008 | 30.75 | 33.36 | 30.62 | 32.87 | 4,703,840 | +2.28(+7.45%) |
Mar 21, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +0.00(+0.00%) |
Mar 20, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +1.22(+4.15%) |
Mar 19, 2008 | 31.56 | 32.06 | 29.37 | 29.37 | 4,353,413 | -2.03(-6.46%) |
Mar 18, 2008 | 30.37 | 31.49 | 30.15 | 31.40 | 4,697,721 | +1.71(+5.76%) |
Mar 17, 2008 | 30.16 | 30.75 | 28.76 | 29.69 | 6,003,385 | -1.50(-4.81%) |
Mar 14, 2008 | 33.38 | 33.38 | 30.59 | 31.19 | 6,296,207 | -1.32(-4.06%) |
Mar 13, 2008 | 32.57 | 33.14 | 31.44 | 32.51 | 6,607,667 | -0.73(-2.20%) |
Mar 12, 2008 | 34.21 | 34.92 | 33.14 | 33.24 | 5,400,188 | -0.72(-2.12%) |
Mar 11, 2008 | 33.43 | 34.00 | 32.34 | 33.96 | 5,645,160 | +1.60(+4.94%) |
Mar 10, 2008 | 34.31 | 34.57 | 32.34 | 32.36 | 4,194,101 | -1.83(-5.35%) |
Mar 07, 2008 | 34.33 | 35.68 | 33.67 | 34.19 | 4,850,498 | -0.26(-0.75%) |
Mar 06, 2008 | 34.65 | 35.95 | 34.06 | 34.45 | 6,101,964 | -0.36(-1.03%) |
Mar 05, 2008 | 34.00 | 35.25 | 34.00 | 34.81 | 4,150,289 | +0.99(+2.92%) |
Mar 04, 2008 | 33.24 | 34.05 | 32.44 | 33.82 | 4,019,355 | +0.17(+0.51%) |
Mar 03, 2008 | 34.96 | 35.25 | 33.14 | 33.65 | 6,293,196 | -1.51(-4.29%) |
Feb 29, 2008 | 33.02 | 36.00 | 32.90 | 35.16 | 11,891,281 | +1.68(+5.02%) |
Feb 28, 2008 | 33.01 | 33.75 | 32.61 | 33.48 | 4,789,398 | -0.02(-0.06%) |
Feb 27, 2008 | 33.03 | 33.75 | 32.27 | 33.50 | 5,095,528 | +0.07(+0.21%) |
Feb 26, 2008 | 32.70 | 33.73 | 32.25 | 33.43 | 3,623,426 | +0.57(+1.73%) |
Feb 25, 2008 | 32.80 | 33.12 | 32.03 | 32.86 | 2,798,161 | +0.07(+0.21%) |
Feb 22, 2008 | 33.63 | 33.75 | 31.92 | 32.79 | 3,777,008 | -0.72(-2.15%) |
Feb 21, 2008 | 33.48 | 33.85 | 33.18 | 33.51 | 4,049,192 | +0.30(+0.90%) |
Feb 20, 2008 | 32.23 | 33.30 | 32.07 | 33.21 | 3,767,826 | +0.58(+1.78%) |
Feb 19, 2008 | 34.25 | 34.25 | 32.46 | 32.63 | 3,272,199 | -1.14(-3.38%) |
Feb 18, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,819 | +0.00(+0.00%) |
Feb 15, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,569 | +0.48(+1.44%) |
Feb 14, 2008 | 34.16 | 34.40 | 33.10 | 33.29 | 4,210,249 | -0.95(-2.77%) |
Feb 13, 2008 | 33.65 | 34.40 | 33.50 | 34.24 | 3,941,763 | +1.10(+3.32%) |
Feb 12, 2008 | 34.32 | 34.48 | 32.76 | 33.14 | 6,045,572 | -0.86(-2.53%) |
Feb 11, 2008 | 32.57 | 34.23 | 32.47 | 34.00 | 6,414,981 | +1.66(+5.13%) |
Feb 08, 2008 | 32.29 | 33.22 | 31.72 | 32.34 | 4,454,401 | -0.07(-0.22%) |
Feb 07, 2008 | 31.15 | 33.36 | 29.73 | 32.41 | 15,431,865 | +2.68(+9.01%) |
Feb 06, 2008 | 30.29 | 31.50 | 29.71 | 29.73 | 9,485,304 | -0.22(-0.73%) |
Feb 05, 2008 | 29.38 | 30.64 | 29.24 | 29.95 | 3,682,726 | -0.10(-0.33%) |
Feb 04, 2008 | 31.08 | 31.16 | 30.02 | 30.05 | 3,359,077 | -0.99(-3.19%) |
Feb 01, 2008 | 30.40 | 31.17 | 29.33 | 31.04 | 4,117,879 | +0.84(+2.78%) |
Jan 31, 2008 | 29.18 | 30.60 | 28.10 | 30.20 | 3,776,610 | +0.70(+2.37%) |
Jan 30, 2008 | 29.66 | 30.39 | 29.24 | 29.50 | 3,098,876 | -0.22(-0.74%) |
Jan 29, 2008 | 30.38 | 30.67 | 29.41 | 29.72 | 2,669,171 | -0.41(-1.36%) |
Jan 28, 2008 | 29.48 | 30.39 | 28.96 | 30.13 | 3,269,079 | +0.62(+2.10%) |
Jan 25, 2008 | 31.89 | 32.11 | 29.30 | 29.51 | 7,447,419 | -0.88(-2.90%) |
Jan 24, 2008 | 28.00 | 30.85 | 27.45 | 30.39 | 8,401,551 | +2.60(+9.36%) |
Jan 23, 2008 | 26.78 | 27.99 | 25.41 | 27.79 | 5,716,675 | +0.31(+1.13%) |
Jan 22, 2008 | 25.26 | 29.05 | 25.06 | 27.48 | 7,696,088 | +0.48(+1.78%) |
Jan 21, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,500 | +0.00(+0.00%) |
Jan 18, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,200 | +0.36(+1.35%) |
Jan 17, 2008 | 26.25 | 28.11 | 26.25 | 26.64 | 7,649,054 | +0.76(+2.94%) |
Jan 16, 2008 | 26.29 | 26.99 | 25.13 | 25.88 | 6,081,227 | -1.07(-3.97%) |
Jan 15, 2008 | 27.70 | 27.90 | 26.44 | 26.95 | 7,287,748 | -1.43(-5.04%) |
Jan 14, 2008 | 28.00 | 28.50 | 27.18 | 28.38 | 4,360,331 | +0.86(+3.12%) |
Jan 11, 2008 | 27.71 | 28.82 | 26.71 | 27.52 | 7,112,430 | -0.51(-1.82%) |
Jan 10, 2008 | 28.96 | 29.05 | 25.97 | 28.03 | 19,749,094 | -1.19(-4.07%) |
Jan 09, 2008 | 29.26 | 29.39 | 27.54 | 29.22 | 8,060,318 | -0.25(-0.85%) |
Jan 08, 2008 | 31.60 | 31.60 | 29.46 | 29.47 | 4,786,942 | -2.13(-6.74%) |
Jan 07, 2008 | 32.46 | 32.86 | 31.07 | 31.60 | 4,369,721 | -0.40(-1.25%) |
Jan 04, 2008 | 33.80 | 33.80 | 31.88 | 32.00 | 4,293,970 | -2.14(-6.27%) |
Jan 03, 2008 | 33.40 | 34.70 | 33.33 | 34.14 | 5,436,906 | +0.94(+2.83%) |
Jan 02, 2008 | 34.47 | 34.87 | 33.07 | 33.20 | 3,716,732 | -1.40(-4.05%) |
Jan 01, 2008 | 35.68 | 35.68 | 34.47 | 34.60 | 2,230,506 | +0.00(+0.00%) |
Dec 31, 2007 | 35.68 | 35.68 | 34.47 | 34.60 | 2,220,299 | -0.75(-2.12%) |
Dec 28, 2007 | 35.74 | 36.29 | 34.88 | 35.35 | 2,172,772 | -0.11(-0.31%) |
Dec 27, 2007 | 36.76 | 36.80 | 35.30 | 35.46 | 2,281,025 | -1.34(-3.64%) |
Dec 26, 2007 | 36.21 | 37.02 | 36.20 | 36.80 | 1,659,411 | +0.35(+0.96%) |
Dec 24, 2007 | 35.89 | 36.90 | 35.07 | 36.45 | 1,213,468 | +0.50(+1.39%) |
Dec 21, 2007 | 36.22 | 36.41 | 35.52 | 35.95 | 3,622,706 | +0.05(+0.14%) |
Dec 20, 2007 | 35.09 | 36.18 | 34.95 | 35.90 | 3,297,370 | +1.16(+3.34%) |
Dec 19, 2007 | 33.50 | 35.31 | 33.40 | 34.74 | 3,675,731 | +1.29(+3.86%) |
Dec 18, 2007 | 34.00 | 34.28 | 32.86 | 33.45 | 4,065,189 | -0.35(-1.04%) |
Dec 17, 2007 | 34.95 | 35.71 | 33.74 | 33.80 | 3,368,917 | -1.57(-4.44%) |
Dec 14, 2007 | 35.14 | 36.11 | 34.74 | 35.37 | 2,944,675 | -0.17(-0.48%) |
Dec 13, 2007 | 34.49 | 35.60 | 34.30 | 35.54 | 4,936,780 | +0.60(+1.72%) |
Dec 12, 2007 | 36.01 | 36.35 | 33.71 | 34.94 | 11,044,418 | -2.16(-5.82%) |
Dec 11, 2007 | 38.65 | 38.72 | 36.80 | 37.10 | 3,983,996 | -1.41(-3.66%) |
Dec 10, 2007 | 38.85 | 39.24 | 38.01 | 38.51 | 3,180,479 | -0.50(-1.28%) |
Dec 07, 2007 | 39.02 | 39.42 | 38.39 | 39.01 | 3,946,749 | -0.21(-0.54%) |
Dec 06, 2007 | 38.07 | 39.25 | 38.07 | 39.22 | 3,036,908 | +1.01(+2.64%) |
Dec 05, 2007 | 36.97 | 38.50 | 36.97 | 38.21 | 3,356,049 | +1.51(+4.11%) |
Dec 04, 2007 | 36.90 | 37.35 | 36.00 | 36.70 | 3,848,846 | -0.47(-1.26%) |
Dec 03, 2007 | 37.65 | 38.35 | 37.14 | 37.17 | 3,524,831 | -0.89(-2.34%) |
Nov 30, 2007 | 38.16 | 38.64 | 37.74 | 38.06 | 3,473,282 | +0.37(+0.98%) |
Nov 29, 2007 | 37.71 | 38.64 | 37.03 | 37.69 | 2,633,582 | -0.23(-0.61%) |
Nov 28, 2007 | 37.36 | 38.29 | 37.01 | 37.92 | 3,671,059 | +1.28(+3.49%) |
Nov 27, 2007 | 35.57 | 36.89 | 35.56 | 36.64 | 3,267,722 | +1.01(+2.83%) |
Nov 26, 2007 | 36.29 | 37.50 | 35.59 | 35.63 | 3,552,937 | -0.72(-1.98%) |
Nov 23, 2007 | 36.61 | 36.65 | 35.70 | 36.35 | 924,411 | +0.47(+1.31%) |
Nov 21, 2007 | 36.13 | 36.65 | 34.78 | 35.88 | 2,834,820 | -0.31(-0.86%) |
Nov 20, 2007 | 35.94 | 37.08 | 35.18 | 36.19 | 3,409,701 | +0.38(+1.06%) |
Nov 19, 2007 | 36.85 | 36.95 | 35.72 | 35.81 | 3,973,425 | -0.34(-0.94%) |
Nov 16, 2007 | 36.79 | 36.86 | 35.36 | 36.15 | 3,180,994 | -0.22(-0.60%) |
Nov 15, 2007 | 37.39 | 37.69 | 35.80 | 36.37 | 4,081,949 | -1.36(-3.60%) |
Nov 14, 2007 | 37.69 | 38.30 | 37.05 | 37.73 | 4,798,646 | +0.71(+1.92%) |
Nov 13, 2007 | 35.63 | 37.25 | 35.57 | 37.02 | 6,050,384 | +1.48(+4.16%) |
Nov 12, 2007 | 36.20 | 36.83 | 35.54 | 35.54 | 4,255,698 | -1.01(-2.76%) |
Nov 09, 2007 | 36.29 | 37.35 | 35.36 | 36.55 | 5,336,425 | -0.40(-1.08%) |
Nov 08, 2007 | 38.40 | 38.58 | 35.76 | 36.95 | 6,611,261 | -1.02(-2.69%) |
Nov 07, 2007 | 39.20 | 39.33 | 37.91 | 37.97 | 3,851,065 | -1.73(-4.36%) |
Nov 06, 2007 | 38.31 | 39.82 | 38.22 | 39.70 | 3,891,254 | +0.96(+2.48%) |
Nov 05, 2007 | 38.45 | 39.43 | 38.01 | 38.74 | 3,740,290 | +0.12(+0.31%) |
Nov 02, 2007 | 38.94 | 39.20 | 38.00 | 38.62 | 4,191,910 | +0.60(+1.58%) |