Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.21 | 39.83 | 38.05 | 39.54 | 2,606,071 | +1.40(+3.67%) |
Sep 29, 2008 | 41.67 | 41.67 | 37.10 | 38.14 | 1,627,553 | -4.26(-10.05%) |
Sep 26, 2008 | 41.45 | 42.56 | 40.82 | 42.40 | 0 | +0.20(+0.46%) |
Sep 25, 2008 | 42.39 | 42.87 | 41.82 | 42.20 | 1,016,352 | +0.04(+0.11%) |
Sep 24, 2008 | 44.18 | 44.31 | 41.47 | 42.16 | 1,218,890 | -2.01(-4.56%) |
Sep 23, 2008 | 44.24 | 45.43 | 43.32 | 44.17 | 1,522,377 | -0.07(-0.16%) |
Sep 22, 2008 | 45.30 | 45.86 | 44.04 | 44.24 | 1,267,600 | -1.36(-2.99%) |
Sep 19, 2008 | 44.46 | 48.58 | 44.46 | 45.61 | 0 | +2.72(+6.34%) |
Sep 18, 2008 | 40.79 | 43.20 | 40.03 | 42.89 | 1,768,177 | +2.64(+6.55%) |
Sep 17, 2008 | 40.92 | 41.75 | 39.46 | 40.25 | 1,583,280 | -1.31(-3.15%) |
Sep 16, 2008 | 40.38 | 41.64 | 39.73 | 41.56 | 2,020,255 | +0.21(+0.52%) |
Sep 15, 2008 | 40.77 | 43.20 | 39.74 | 41.35 | 1,596,369 | -0.74(-1.76%) |
Sep 12, 2008 | 41.22 | 42.15 | 40.45 | 42.09 | 978,764 | +0.62(+1.50%) |
Sep 11, 2008 | 40.61 | 41.58 | 40.17 | 41.46 | 1,503,216 | +0.43(+1.04%) |
Sep 10, 2008 | 40.36 | 41.62 | 39.82 | 41.04 | 1,122,432 | +0.95(+2.38%) |
Sep 09, 2008 | 41.85 | 42.04 | 39.66 | 40.08 | 1,456,274 | -1.66(-3.97%) |
Sep 08, 2008 | 43.05 | 43.71 | 41.12 | 41.74 | 1,166,068 | -0.12(-0.28%) |
Sep 05, 2008 | 41.22 | 42.01 | 39.68 | 41.86 | 0 | +0.32(+0.77%) |
Sep 04, 2008 | 43.25 | 43.25 | 40.86 | 41.54 | 1,834,400 | -2.09(-4.78%) |
Sep 03, 2008 | 45.49 | 45.49 | 43.29 | 43.62 | 1,118,355 | -1.85(-4.08%) |
Sep 02, 2008 | 46.83 | 48.10 | 45.06 | 45.47 | 1,400,622 | -0.37(-0.80%) |
Aug 29, 2008 | 45.77 | 46.63 | 45.50 | 45.84 | 1,486,641 | +0.02(+0.04%) |
Aug 28, 2008 | 45.01 | 45.92 | 44.57 | 45.82 | 980,963 | +1.02(+2.27%) |
Aug 27, 2008 | 44.15 | 44.82 | 43.67 | 44.81 | 755,798 | +0.70(+1.58%) |
Aug 26, 2008 | 44.09 | 44.45 | 43.32 | 44.11 | 884,830 | +0.00(+0.00%) |
Aug 25, 2008 | 44.75 | 44.83 | 43.00 | 44.11 | 1,187,707 | -0.93(-2.06%) |
Aug 22, 2008 | 44.91 | 45.28 | 44.45 | 45.04 | 683,001 | +0.49(+1.10%) |
Aug 21, 2008 | 43.59 | 44.82 | 43.48 | 44.55 | 1,009,367 | +0.58(+1.32%) |
Aug 20, 2008 | 44.26 | 44.49 | 43.41 | 43.97 | 1,165,737 | -0.02(-0.04%) |
Aug 19, 2008 | 44.08 | 44.49 | 43.41 | 43.99 | 1,056,808 | -0.42(-0.94%) |
Aug 18, 2008 | 45.34 | 45.48 | 44.07 | 44.41 | 1,456,243 | -0.59(-1.31%) |
Aug 15, 2008 | 45.37 | 45.37 | 44.29 | 44.99 | 0 | -0.05(-0.12%) |
Aug 14, 2008 | 45.31 | 46.06 | 44.62 | 45.05 | 1,934,445 | -0.46(-1.02%) |
Aug 13, 2008 | 46.21 | 46.21 | 43.28 | 45.51 | 2,923,867 | -0.74(-1.60%) |
Aug 12, 2008 | 47.70 | 47.78 | 45.46 | 46.25 | 1,643,166 | -1.55(-3.24%) |
Aug 11, 2008 | 47.23 | 48.23 | 46.60 | 47.80 | 2,326,006 | +0.74(+1.57%) |
Aug 08, 2008 | 45.46 | 47.24 | 45.29 | 47.06 | 1,591,504 | +1.43(+3.12%) |
Aug 07, 2008 | 45.80 | 46.42 | 44.99 | 45.64 | 2,342,494 | -0.45(-0.97%) |
Aug 06, 2008 | 45.88 | 46.45 | 45.47 | 46.08 | 4,011,409 | +0.18(+0.39%) |
Aug 05, 2008 | 47.45 | 47.87 | 44.68 | 45.90 | 3,924,594 | -1.35(-2.85%) |
Aug 04, 2008 | 47.98 | 48.25 | 46.95 | 47.25 | 1,835,222 | -0.26(-0.54%) |
Aug 01, 2008 | 49.02 | 49.66 | 46.49 | 47.51 | 2,871,286 | -1.52(-3.09%) |
Jul 31, 2008 | 47.59 | 49.82 | 47.44 | 49.02 | 3,612,612 | +1.93(+4.09%) |
Jul 30, 2008 | 46.31 | 47.38 | 44.50 | 47.10 | 3,424,113 | +1.41(+3.08%) |
Jul 29, 2008 | 42.67 | 45.79 | 42.67 | 45.69 | 2,068,594 | +3.22(+7.58%) |
Jul 28, 2008 | 42.73 | 43.51 | 42.14 | 42.47 | 1,825,103 | -0.31(-0.73%) |
Jul 25, 2008 | 42.75 | 43.44 | 41.67 | 42.78 | 2,225,145 | +0.07(+0.17%) |
Jul 24, 2008 | 44.33 | 44.49 | 42.54 | 42.71 | 2,190,526 | -1.51(-3.41%) |
Jul 23, 2008 | 43.84 | 44.82 | 43.50 | 44.22 | 2,237,680 | +0.84(+1.93%) |
Jul 22, 2008 | 41.21 | 44.16 | 41.21 | 43.38 | 1,749,250 | +1.85(+4.46%) |
Jul 21, 2008 | 41.83 | 42.11 | 41.19 | 41.53 | 1,539,528 | +0.10(+0.24%) |
Jul 18, 2008 | 42.05 | 42.11 | 40.83 | 41.43 | 1,499,845 | -0.43(-1.02%) |
Jul 17, 2008 | 42.26 | 42.59 | 41.31 | 41.86 | 2,588,734 | -0.07(-0.17%) |
Jul 16, 2008 | 39.63 | 42.02 | 39.32 | 41.93 | 1,933,723 | +2.66(+6.79%) |
Jul 15, 2008 | 38.04 | 39.65 | 36.51 | 39.26 | 1,707,436 | +0.50(+1.29%) |
Jul 14, 2008 | 39.48 | 40.09 | 38.38 | 38.76 | 1,646,482 | -0.35(-0.89%) |
Jul 11, 2008 | 38.33 | 39.90 | 37.70 | 39.11 | 1,047,459 | +0.33(+0.85%) |
Jul 10, 2008 | 38.23 | 39.49 | 38.02 | 38.78 | 1,158,574 | +0.50(+1.30%) |
Jul 09, 2008 | 39.45 | 39.98 | 37.98 | 38.28 | 1,003,990 | -0.96(-2.45%) |
Jul 08, 2008 | 36.79 | 39.40 | 36.44 | 39.24 | 1,257,988 | +2.56(+6.97%) |
Jul 07, 2008 | 36.94 | 37.45 | 35.99 | 36.69 | 1,289,123 | +0.02(+0.05%) |
Jul 04, 2008 | 36.28 | 37.17 | 35.70 | 36.67 | 746,500 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 37.17 | 35.70 | 36.67 | 746,500 | +0.55(+1.53%) |
Jul 02, 2008 | 38.01 | 38.09 | 35.93 | 36.12 | 1,709,853 | -1.80(-4.75%) |
Jul 01, 2008 | 38.77 | 38.77 | 36.84 | 37.92 | 1,486,454 | -1.29(-3.30%) |
Jun 30, 2008 | 38.83 | 39.96 | 38.33 | 39.21 | 1,290,412 | +0.41(+1.06%) |
Jun 27, 2008 | 38.26 | 38.88 | 37.83 | 38.80 | 1,016,499 | +0.41(+1.07%) |
Jun 26, 2008 | 39.33 | 39.65 | 37.98 | 38.39 | 1,129,643 | -1.31(-3.30%) |
Jun 25, 2008 | 39.29 | 40.00 | 39.10 | 39.70 | 928,002 | +0.47(+1.20%) |
Jun 24, 2008 | 41.29 | 41.29 | 39.00 | 39.23 | 2,293,047 | -2.17(-5.25%) |
Jun 23, 2008 | 42.64 | 42.93 | 41.32 | 41.40 | 791,540 | -0.95(-2.25%) |
Jun 20, 2008 | 42.78 | 43.20 | 41.86 | 42.36 | 957,342 | -0.65(-1.51%) |
Jun 19, 2008 | 42.31 | 43.08 | 41.69 | 43.01 | 773,212 | +0.80(+1.90%) |
Jun 18, 2008 | 41.25 | 42.59 | 41.03 | 42.20 | 1,207,383 | +0.67(+1.61%) |
Jun 17, 2008 | 43.03 | 43.12 | 41.54 | 41.54 | 750,921 | -1.27(-2.98%) |
Jun 16, 2008 | 41.81 | 43.20 | 41.67 | 42.81 | 1,100,413 | +0.91(+2.17%) |
Jun 13, 2008 | 41.39 | 42.31 | 41.23 | 41.90 | 744,441 | +0.88(+2.15%) |
Jun 12, 2008 | 40.56 | 41.67 | 40.56 | 41.02 | 925,167 | -0.26(-0.63%) |
Jun 11, 2008 | 43.14 | 43.14 | 40.31 | 41.28 | 2,329,189 | -2.29(-5.26%) |
Jun 10, 2008 | 43.33 | 43.85 | 43.01 | 43.57 | 659,062 | -0.27(-0.61%) |
Jun 09, 2008 | 44.07 | 44.12 | 43.18 | 43.83 | 849,490 | +0.45(+1.05%) |
Jun 06, 2008 | 44.73 | 44.73 | 43.27 | 43.38 | 908,505 | -1.77(-3.93%) |
Jun 05, 2008 | 43.71 | 45.15 | 43.70 | 45.15 | 894,560 | +1.72(+3.96%) |
Jun 04, 2008 | 42.72 | 43.90 | 42.46 | 43.43 | 959,130 | +0.47(+1.10%) |
Jun 03, 2008 | 43.82 | 44.00 | 42.42 | 42.96 | 1,115,578 | -0.65(-1.49%) |
Jun 02, 2008 | 44.49 | 44.78 | 43.25 | 43.61 | 779,364 | -0.92(-2.06%) |
May 30, 2008 | 44.45 | 44.72 | 43.97 | 44.53 | 856,051 | +0.25(+0.56%) |
May 29, 2008 | 43.68 | 44.55 | 43.26 | 44.28 | 1,096,002 | +0.61(+1.39%) |
May 28, 2008 | 42.96 | 44.21 | 42.95 | 43.67 | 838,619 | +1.00(+2.34%) |
May 27, 2008 | 41.67 | 42.78 | 41.49 | 42.68 | 942,263 | +1.40(+3.39%) |
May 26, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 629,550 | -0.71(-1.70%) |
May 22, 2008 | 42.87 | 43.00 | 41.56 | 41.99 | 968,840 | -0.88(-2.06%) |
May 21, 2008 | 43.40 | 44.28 | 42.64 | 42.87 | 1,854,169 | -0.32(-0.74%) |
May 20, 2008 | 42.49 | 43.35 | 41.91 | 43.19 | 915,375 | +0.64(+1.51%) |
May 19, 2008 | 42.08 | 43.79 | 41.62 | 42.55 | 4,472,638 | +0.66(+1.57%) |
May 16, 2008 | 42.89 | 42.89 | 41.74 | 41.89 | 1,073,255 | -0.56(-1.32%) |
May 15, 2008 | 42.78 | 43.01 | 42.12 | 42.45 | 1,239,010 | -0.27(-0.63%) |
May 14, 2008 | 42.38 | 43.36 | 42.11 | 42.72 | 1,764,813 | +0.53(+1.27%) |
May 13, 2008 | 41.79 | 42.32 | 41.48 | 42.19 | 1,310,585 | +0.49(+1.18%) |
May 12, 2008 | 41.03 | 41.70 | 40.55 | 41.70 | 723,865 | +0.78(+1.92%) |
May 09, 2008 | 41.22 | 41.66 | 40.64 | 40.91 | 545,748 | -1.02(-2.42%) |
May 08, 2008 | 40.86 | 41.93 | 40.63 | 41.93 | 797,741 | +1.15(+2.82%) |
May 07, 2008 | 42.00 | 42.26 | 40.49 | 40.78 | 1,039,440 | -1.18(-2.80%) |
May 06, 2008 | 41.67 | 42.05 | 40.79 | 41.95 | 1,125,873 | +0.29(+0.71%) |
May 05, 2008 | 42.42 | 42.43 | 40.88 | 41.66 | 1,503,148 | -0.04(-0.11%) |
May 02, 2008 | 42.60 | 42.78 | 41.23 | 41.70 | 1,116,248 | -0.62(-1.47%) |
May 01, 2008 | 40.49 | 42.43 | 40.23 | 42.33 | 2,348,951 | +2.15(+5.35%) |
Apr 30, 2008 | 39.05 | 40.63 | 38.84 | 40.18 | 1,885,672 | +1.31(+3.37%) |
Apr 29, 2008 | 39.10 | 39.44 | 38.58 | 38.87 | 623,407 | -0.21(-0.55%) |
Apr 28, 2008 | 38.87 | 39.80 | 38.48 | 39.08 | 947,837 | +0.17(+0.44%) |
Apr 25, 2008 | 37.67 | 39.16 | 37.60 | 38.91 | 1,457,468 | +1.44(+3.83%) |
Apr 24, 2008 | 37.89 | 39.13 | 36.36 | 37.48 | 1,843,688 | +0.33(+0.89%) |
Apr 23, 2008 | 37.10 | 37.37 | 36.12 | 37.15 | 952,207 | -0.11(-0.29%) |
Apr 22, 2008 | 38.32 | 38.33 | 37.03 | 37.26 | 1,284,924 | -1.30(-3.37%) |
Apr 21, 2008 | 38.85 | 39.16 | 38.14 | 38.56 | 998,712 | -0.17(-0.44%) |
Apr 18, 2008 | 38.26 | 39.01 | 38.11 | 38.73 | 1,119,481 | +0.98(+2.60%) |
Apr 17, 2008 | 38.51 | 38.51 | 37.57 | 37.75 | 1,129,219 | -0.66(-1.72%) |
Apr 16, 2008 | 36.48 | 38.77 | 36.48 | 38.41 | 2,499,774 | +2.27(+6.29%) |
Apr 15, 2008 | 35.74 | 36.37 | 35.48 | 36.13 | 1,559,783 | +0.70(+1.96%) |
Apr 14, 2008 | 35.29 | 36.08 | 35.28 | 35.44 | 1,228,997 | +0.08(+0.23%) |
Apr 11, 2008 | 34.86 | 35.85 | 34.77 | 35.36 | 1,126,987 | +0.17(+0.48%) |
Apr 10, 2008 | 35.20 | 35.59 | 34.86 | 35.19 | 647,713 | -0.09(-0.25%) |
Apr 09, 2008 | 36.37 | 36.62 | 35.17 | 35.28 | 974,437 | -1.24(-3.39%) |
Apr 08, 2008 | 36.36 | 36.97 | 36.06 | 36.52 | 1,642,791 | -0.05(-0.15%) |
Apr 07, 2008 | 35.91 | 37.17 | 35.62 | 36.57 | 1,713,167 | +0.80(+2.24%) |
Apr 04, 2008 | 35.18 | 35.96 | 35.18 | 35.77 | 2,424,769 | -0.82(-2.24%) |
Apr 03, 2008 | 36.04 | 36.62 | 35.99 | 36.59 | 1,320,576 | +0.22(+0.61%) |
Apr 02, 2008 | 36.55 | 37.25 | 36.03 | 36.37 | 1,713,238 | +0.08(+0.22%) |
Apr 01, 2008 | 36.10 | 36.37 | 34.89 | 36.29 | 1,916,094 | +0.53(+1.50%) |
Mar 31, 2008 | 35.20 | 36.00 | 34.45 | 35.75 | 1,563,646 | +0.66(+1.88%) |
Mar 28, 2008 | 34.89 | 35.78 | 34.69 | 35.09 | 1,324,561 | +0.20(+0.56%) |
Mar 27, 2008 | 36.12 | 36.35 | 34.66 | 34.89 | 1,324,452 | -1.19(-3.29%) |
Mar 26, 2008 | 36.54 | 36.70 | 35.62 | 36.08 | 1,494,734 | -0.61(-1.65%) |
Mar 25, 2008 | 35.37 | 37.03 | 34.76 | 36.69 | 2,636,175 | +1.52(+4.31%) |
Mar 24, 2008 | 33.77 | 35.65 | 33.77 | 35.17 | 1,606,035 | +1.52(+4.53%) |
Mar 21, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +0.00(+0.00%) |
Mar 20, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +1.02(+3.14%) |
Mar 19, 2008 | 33.58 | 33.58 | 32.27 | 32.62 | 2,593,876 | -0.21(-0.65%) |
Mar 18, 2008 | 31.62 | 32.86 | 31.19 | 32.84 | 824,691 | +1.94(+6.29%) |
Mar 17, 2008 | 30.47 | 31.36 | 30.19 | 30.89 | 1,065,676 | -0.18(-0.57%) |
Mar 14, 2008 | 32.23 | 32.23 | 30.66 | 31.07 | 858,676 | -0.83(-2.60%) |
Mar 13, 2008 | 31.13 | 32.06 | 30.37 | 31.90 | 849,083 | +0.35(+1.10%) |
Mar 12, 2008 | 31.33 | 32.09 | 31.18 | 31.55 | 1,088,109 | +0.22(+0.71%) |
Mar 11, 2008 | 30.93 | 31.41 | 30.58 | 31.33 | 760,899 | +1.04(+3.44%) |
Mar 10, 2008 | 30.71 | 31.37 | 30.17 | 30.29 | 749,873 | -0.52(-1.68%) |
Mar 07, 2008 | 30.74 | 31.62 | 30.57 | 30.80 | 868,692 | -0.32(-1.03%) |
Mar 06, 2008 | 31.82 | 32.02 | 31.02 | 31.12 | 1,034,843 | -0.94(-2.95%) |
Mar 05, 2008 | 31.92 | 32.56 | 31.55 | 32.07 | 1,730,256 | +0.22(+0.70%) |
Mar 04, 2008 | 31.91 | 32.05 | 31.20 | 31.85 | 1,160,189 | -0.40(-1.24%) |
Mar 03, 2008 | 31.86 | 32.25 | 31.55 | 32.25 | 932,937 | +0.34(+1.06%) |
Feb 29, 2008 | 32.59 | 32.73 | 31.80 | 31.91 | 865,579 | -1.04(-3.16%) |
Feb 28, 2008 | 33.34 | 33.48 | 32.74 | 32.95 | 574,058 | -0.51(-1.52%) |
Feb 27, 2008 | 34.23 | 34.35 | 33.19 | 33.46 | 745,281 | -1.12(-3.25%) |
Feb 26, 2008 | 33.68 | 34.77 | 33.68 | 34.58 | 831,236 | +0.84(+2.48%) |
Feb 25, 2008 | 33.44 | 33.77 | 32.57 | 33.75 | 768,416 | +0.35(+1.04%) |
Feb 22, 2008 | 33.25 | 33.41 | 32.46 | 33.40 | 746,871 | +0.37(+1.13%) |
Feb 21, 2008 | 33.69 | 34.03 | 32.85 | 33.02 | 593,775 | -0.53(-1.59%) |
Feb 20, 2008 | 33.42 | 33.70 | 32.84 | 33.56 | 1,539,372 | +0.04(+0.13%) |
Feb 19, 2008 | 34.56 | 34.58 | 33.10 | 33.51 | 940,633 | -0.62(-1.83%) |
Feb 18, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 893,554 | -0.50(-1.44%) |
Feb 14, 2008 | 34.89 | 35.40 | 34.42 | 34.64 | 1,404,380 | -0.27(-0.77%) |
Feb 13, 2008 | 33.90 | 35.08 | 33.90 | 34.90 | 1,800,521 | +1.22(+3.63%) |
Feb 12, 2008 | 33.89 | 34.43 | 33.35 | 33.68 | 881,964 | +0.03(+0.08%) |
Feb 11, 2008 | 34.15 | 34.23 | 32.94 | 33.66 | 1,102,010 | -0.16(-0.47%) |
Feb 08, 2008 | 32.98 | 33.97 | 32.98 | 33.82 | 778,642 | +0.78(+2.37%) |
Feb 07, 2008 | 32.49 | 33.33 | 32.23 | 33.03 | 970,629 | +0.54(+1.67%) |
Feb 06, 2008 | 33.64 | 33.75 | 32.37 | 32.49 | 1,158,500 | -0.90(-2.70%) |
Feb 05, 2008 | 33.11 | 34.85 | 32.69 | 33.39 | 2,319,240 | +0.57(+1.74%) |
Feb 04, 2008 | 33.87 | 33.98 | 32.75 | 32.82 | 846,036 | -1.08(-3.18%) |
Feb 01, 2008 | 32.09 | 34.01 | 31.90 | 33.90 | 1,607,110 | +1.91(+5.96%) |
Jan 31, 2008 | 31.15 | 32.52 | 30.81 | 31.99 | 1,377,072 | +0.45(+1.41%) |
Jan 30, 2008 | 31.29 | 32.25 | 31.14 | 31.54 | 917,521 | +0.26(+0.83%) |
Jan 29, 2008 | 31.11 | 31.53 | 30.88 | 31.29 | 904,058 | +0.41(+1.33%) |
Jan 28, 2008 | 30.43 | 31.03 | 29.90 | 30.88 | 783,220 | +0.39(+1.29%) |
Jan 25, 2008 | 31.20 | 31.41 | 30.30 | 30.48 | 1,239,720 | -0.33(-1.07%) |
Jan 24, 2008 | 29.14 | 31.77 | 29.07 | 30.81 | 2,995,274 | +1.76(+6.04%) |
Jan 23, 2008 | 27.37 | 29.07 | 26.83 | 29.06 | 1,622,099 | +1.05(+3.76%) |
Jan 22, 2008 | 26.12 | 28.30 | 25.85 | 28.01 | 1,400,853 | +0.48(+1.75%) |
Jan 21, 2008 | 27.04 | 35.65 | 26.83 | 27.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.04 | 35.65 | 26.83 | 27.52 | 1,590,236 | +0.89(+3.35%) |
Jan 17, 2008 | 28.10 | 28.40 | 26.56 | 26.63 | 1,095,237 | -1.37(-4.90%) |
Jan 16, 2008 | 27.57 | 28.37 | 27.43 | 28.01 | 637,250 | +0.48(+1.75%) |
Jan 15, 2008 | 27.76 | 27.80 | 27.26 | 27.52 | 737,995 | -0.62(-2.22%) |
Jan 14, 2008 | 27.65 | 28.26 | 27.63 | 28.15 | 704,353 | +0.63(+2.30%) |
Jan 11, 2008 | 27.85 | 27.85 | 26.69 | 27.51 | 952,862 | -0.52(-1.84%) |
Jan 10, 2008 | 27.42 | 28.37 | 26.96 | 28.03 | 1,015,326 | +0.37(+1.32%) |
Jan 09, 2008 | 26.23 | 27.78 | 26.23 | 27.67 | 1,124,675 | +1.37(+5.22%) |
Jan 08, 2008 | 27.44 | 27.79 | 26.29 | 26.29 | 947,654 | -1.02(-3.72%) |
Jan 07, 2008 | 27.97 | 28.10 | 26.93 | 27.31 | 1,246,633 | -0.37(-1.35%) |
Jan 04, 2008 | 28.66 | 28.72 | 27.54 | 27.68 | 894,506 | -1.30(-4.49%) |
Jan 03, 2008 | 29.82 | 30.00 | 28.91 | 28.99 | 481,547 | -0.85(-2.84%) |
Jan 02, 2008 | 30.54 | 31.03 | 29.74 | 29.83 | 433,171 | -0.77(-2.51%) |
Jan 01, 2008 | 30.66 | 30.74 | 30.41 | 30.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.66 | 30.74 | 30.41 | 30.60 | 411,304 | -0.04(-0.15%) |
Dec 28, 2007 | 30.71 | 30.88 | 30.36 | 30.64 | 342,569 | +0.20(+0.67%) |
Dec 27, 2007 | 30.89 | 30.90 | 30.37 | 30.44 | 395,483 | -0.45(-1.47%) |
Dec 26, 2007 | 31.25 | 31.25 | 30.82 | 30.89 | 448,663 | -0.50(-1.59%) |
Dec 24, 2007 | 30.94 | 31.60 | 30.75 | 31.39 | 323,679 | +0.45(+1.47%) |
Dec 21, 2007 | 30.57 | 31.27 | 30.43 | 30.94 | 1,049,038 | +0.50(+1.64%) |
Dec 20, 2007 | 30.43 | 30.44 | 29.97 | 30.44 | 623,125 | +0.24(+0.80%) |
Dec 19, 2007 | 30.39 | 31.18 | 29.61 | 30.20 | 1,108,924 | -0.31(-1.02%) |
Dec 18, 2007 | 31.38 | 31.38 | 29.95 | 30.51 | 953,665 | -0.65(-2.09%) |
Dec 17, 2007 | 31.43 | 31.68 | 31.13 | 31.16 | 436,971 | -0.48(-1.52%) |
Dec 14, 2007 | 32.69 | 32.90 | 31.44 | 31.64 | 889,664 | -1.40(-4.24%) |
Dec 13, 2007 | 31.76 | 33.17 | 31.76 | 33.04 | 1,623,670 | +1.00(+3.12%) |
Dec 12, 2007 | 32.51 | 32.76 | 31.47 | 32.04 | 1,171,753 | +0.21(+0.64%) |
Dec 11, 2007 | 32.39 | 33.30 | 31.78 | 31.84 | 1,102,277 | -0.73(-2.24%) |
Dec 10, 2007 | 32.68 | 33.16 | 32.48 | 32.57 | 1,470,110 | +0.45(+1.39%) |
Dec 07, 2007 | 32.71 | 33.42 | 31.99 | 32.12 | 1,182,494 | -0.45(-1.37%) |
Dec 06, 2007 | 31.50 | 32.87 | 31.35 | 32.57 | 7,482,503 | +1.20(+3.84%) |
Dec 05, 2007 | 31.37 | 31.37 | 30.89 | 31.37 | 758,447 | +0.80(+2.62%) |
Dec 04, 2007 | 29.77 | 30.73 | 29.77 | 30.56 | 628,622 | +0.42(+1.39%) |
Dec 03, 2007 | 30.70 | 30.70 | 29.99 | 30.14 | 550,230 | -0.54(-1.77%) |
Nov 30, 2007 | 30.90 | 31.16 | 30.33 | 30.69 | 466,064 | +0.28(+0.91%) |
Nov 29, 2007 | 30.71 | 30.98 | 30.14 | 30.41 | 428,078 | -0.66(-2.12%) |
Nov 28, 2007 | 30.37 | 31.13 | 30.14 | 31.07 | 619,108 | +1.04(+3.47%) |
Nov 27, 2007 | 28.81 | 30.09 | 28.81 | 30.03 | 751,701 | +1.26(+4.37%) |
Nov 26, 2007 | 29.35 | 29.89 | 28.74 | 28.77 | 389,986 | -0.71(-2.42%) |
Nov 23, 2007 | 29.03 | 29.58 | 29.03 | 29.48 | 275,099 | +0.52(+1.78%) |
Nov 21, 2007 | 29.12 | 29.47 | 28.61 | 28.97 | 496,906 | -0.44(-1.49%) |
Nov 20, 2007 | 30.40 | 30.71 | 29.10 | 29.40 | 863,248 | -0.61(-2.02%) |
Nov 19, 2007 | 30.08 | 30.47 | 29.65 | 30.01 | 681,578 | -0.04(-0.12%) |
Nov 16, 2007 | 31.17 | 31.17 | 29.91 | 30.05 | 877,019 | -0.83(-2.68%) |
Nov 15, 2007 | 30.59 | 31.45 | 30.47 | 30.88 | 738,489 | -0.04(-0.12%) |
Nov 14, 2007 | 31.79 | 31.95 | 30.88 | 30.91 | 598,554 | -0.62(-1.95%) |
Nov 13, 2007 | 31.71 | 32.11 | 31.40 | 31.53 | 819,576 | +0.30(+0.97%) |
Nov 12, 2007 | 32.08 | 32.08 | 31.12 | 31.22 | 615,523 | -0.57(-1.79%) |
Nov 09, 2007 | 32.02 | 32.19 | 31.44 | 31.79 | 990,672 | -0.74(-2.27%) |
Nov 08, 2007 | 32.71 | 33.05 | 31.05 | 32.53 | 1,141,573 | -0.21(-0.65%) |
Nov 07, 2007 | 33.83 | 33.83 | 32.71 | 32.75 | 744,070 | -1.25(-3.67%) |
Nov 06, 2007 | 33.59 | 34.00 | 33.23 | 33.99 | 569,485 | +0.43(+1.27%) |
Nov 05, 2007 | 33.49 | 33.91 | 33.38 | 33.57 | 738,001 | -0.48(-1.41%) |
Nov 02, 2007 | 33.87 | 34.60 | 33.49 | 34.05 | 652,519 | +0.28(+0.82%) |
Nov 01, 2007 | 33.99 | 34.55 | 33.58 | 33.77 | 663,851 | -0.71(-2.07%) |
Oct 31, 2007 | 34.76 | 34.82 | 33.88 | 34.48 | 865,127 | -0.18(-0.51%) |
Oct 30, 2007 | 34.89 | 35.03 | 34.22 | 34.66 | 624,695 | -0.45(-1.27%) |
Oct 29, 2007 | 34.17 | 35.22 | 34.16 | 35.11 | 1,016,589 | +1.27(+3.77%) |
Oct 26, 2007 | 33.74 | 34.40 | 33.65 | 33.83 | 1,061,242 | +0.64(+1.93%) |
Oct 25, 2007 | 32.97 | 35.16 | 32.03 | 33.19 | 2,200,122 | +0.61(+1.86%) |
Oct 24, 2007 | 31.93 | 32.59 | 31.45 | 32.59 | 851,439 | +0.15(+0.47%) |
Oct 23, 2007 | 31.52 | 32.49 | 31.30 | 32.43 | 691,675 | +1.44(+4.66%) |
Oct 22, 2007 | 30.63 | 31.02 | 30.31 | 30.99 | 526,189 | +0.25(+0.81%) |
Oct 19, 2007 | 31.02 | 31.13 | 30.65 | 30.74 | 915,838 | -0.28(-0.89%) |
Oct 18, 2007 | 30.75 | 31.51 | 30.75 | 31.02 | 831,917 | +0.10(+0.32%) |
Oct 17, 2007 | 31.19 | 31.20 | 30.56 | 30.92 | 735,206 | +0.17(+0.55%) |
Oct 16, 2007 | 30.53 | 31.02 | 30.46 | 30.75 | 902,712 | +0.18(+0.58%) |
Oct 15, 2007 | 30.98 | 31.09 | 30.20 | 30.57 | 577,237 | -0.41(-1.32%) |
Oct 12, 2007 | 29.92 | 30.99 | 29.91 | 30.98 | 886,107 | +1.18(+3.95%) |
Oct 11, 2007 | 29.55 | 29.93 | 29.51 | 29.81 | 788,947 | +0.29(+0.97%) |
Oct 10, 2007 | 29.79 | 29.93 | 28.94 | 29.52 | 416,127 | -0.29(-0.96%) |
Oct 09, 2007 | 29.99 | 30.50 | 29.48 | 29.81 | 657,568 | -0.12(-0.42%) |
Oct 08, 2007 | 30.96 | 30.97 | 29.88 | 29.93 | 731,279 | -0.93(-3.00%) |
Oct 05, 2007 | 28.22 | 30.88 | 28.16 | 30.86 | 1,370,673 | +2.81(+10.01%) |
Oct 04, 2007 | 28.14 | 28.47 | 27.85 | 28.05 | 548,291 | -0.22(-0.79%) |
Oct 03, 2007 | 28.88 | 29.05 | 28.18 | 28.27 | 581,837 | -0.77(-2.64%) |
Oct 02, 2007 | 28.93 | 29.47 | 28.93 | 29.04 | 853,683 | -0.10(-0.34%) |