Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.50 | 21.88 | 19.97 | 21.67 | 15,023,113 | +0.13(+0.61%) |
Oct 30, 2008 | 22.22 | 23.05 | 21.07 | 21.54 | 10,828,326 | -0.20(-0.91%) |
Oct 29, 2008 | 22.01 | 22.89 | 21.47 | 21.74 | 9,975,893 | +0.02(+0.09%) |
Oct 28, 2008 | 20.49 | 21.77 | 19.50 | 21.72 | 11,722,682 | +1.80(+9.04%) |
Oct 27, 2008 | 19.87 | 21.14 | 19.65 | 19.92 | 8,382,614 | -0.36(-1.80%) |
Oct 24, 2008 | 19.90 | 20.85 | 19.50 | 20.28 | 9,615,724 | -1.31(-6.07%) |
Oct 23, 2008 | 21.64 | 22.24 | 20.34 | 21.60 | 12,369,129 | +0.02(+0.09%) |
Oct 22, 2008 | 22.25 | 22.32 | 20.63 | 21.58 | 11,727,286 | -1.24(-5.43%) |
Oct 21, 2008 | 23.19 | 24.07 | 22.65 | 22.81 | 8,041,902 | -0.73(-3.09%) |
Oct 20, 2008 | 22.72 | 23.60 | 22.14 | 23.54 | 9,397,970 | +1.00(+4.44%) |
Oct 17, 2008 | 22.91 | 24.00 | 22.31 | 22.54 | 10,856,362 | -0.92(-3.92%) |
Oct 16, 2008 | 21.85 | 23.63 | 20.89 | 23.46 | 13,453,184 | +1.70(+7.79%) |
Oct 15, 2008 | 23.94 | 24.07 | 21.60 | 21.77 | 13,272,996 | -2.80(-11.40%) |
Oct 14, 2008 | 26.31 | 27.05 | 23.60 | 24.57 | 11,874,355 | -0.94(-3.69%) |
Oct 13, 2008 | 23.75 | 26.15 | 22.73 | 25.51 | 14,724,782 | +3.40(+15.40%) |
Oct 10, 2008 | 21.56 | 23.30 | 19.97 | 22.11 | 25,776,222 | -0.41(-1.82%) |
Oct 09, 2008 | 24.47 | 24.98 | 22.34 | 22.52 | 13,187,164 | -1.42(-5.95%) |
Oct 08, 2008 | 23.43 | 25.21 | 23.24 | 23.94 | 16,741,091 | +0.13(+0.53%) |
Oct 07, 2008 | 25.26 | 25.65 | 23.81 | 23.81 | 12,044,120 | -0.98(-3.95%) |
Oct 06, 2008 | 24.75 | 25.07 | 23.34 | 24.79 | 11,648,017 | -0.50(-1.99%) |
Oct 03, 2008 | 25.36 | 26.81 | 25.24 | 25.30 | 0 | +0.38(+1.51%) |
Oct 02, 2008 | 25.95 | 25.95 | 24.79 | 24.92 | 9,230,466 | -1.03(-3.98%) |
Oct 01, 2008 | 26.66 | 27.05 | 25.82 | 25.95 | 8,469,034 | -1.06(-3.92%) |
Sep 30, 2008 | 26.11 | 27.12 | 25.81 | 27.01 | 9,326,542 | +1.54(+6.06%) |
Sep 29, 2008 | 27.21 | 27.21 | 24.99 | 25.47 | 10,868,583 | -1.89(-6.92%) |
Sep 26, 2008 | 26.85 | 27.38 | 26.60 | 27.36 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 27.02 | 27.61 | 26.57 | 27.31 | 7,925,414 | +0.60(+2.23%) |
Sep 24, 2008 | 27.07 | 27.16 | 26.30 | 26.71 | 7,331,517 | -0.10(-0.37%) |
Sep 23, 2008 | 28.18 | 28.18 | 26.77 | 26.81 | 9,759,518 | -1.34(-4.75%) |
Sep 22, 2008 | 28.73 | 29.05 | 28.00 | 28.15 | 5,114,052 | -0.88(-3.03%) |
Sep 19, 2008 | 29.71 | 31.78 | 28.44 | 29.03 | 0 | +0.50(+1.74%) |
Sep 18, 2008 | 27.28 | 28.54 | 26.50 | 28.54 | 10,931,720 | +1.54(+5.72%) |
Sep 17, 2008 | 27.96 | 27.96 | 26.88 | 26.99 | 11,435,883 | -1.23(-4.34%) |
Sep 16, 2008 | 27.91 | 28.61 | 27.32 | 28.22 | 10,729,331 | -0.09(-0.30%) |
Sep 15, 2008 | 28.68 | 29.21 | 28.20 | 28.30 | 7,284,452 | -0.97(-3.30%) |
Sep 12, 2008 | 28.97 | 29.50 | 28.90 | 29.27 | 6,299,337 | +0.15(+0.52%) |
Sep 11, 2008 | 28.60 | 29.12 | 28.05 | 29.12 | 8,502,722 | +0.24(+0.83%) |
Sep 10, 2008 | 27.95 | 29.14 | 27.91 | 28.88 | 9,783,416 | +1.11(+3.98%) |
Sep 09, 2008 | 29.70 | 29.79 | 27.77 | 27.77 | 10,103,676 | -1.78(-6.03%) |
Sep 08, 2008 | 29.93 | 30.42 | 29.01 | 29.56 | 9,988,194 | +0.27(+0.93%) |
Sep 05, 2008 | 29.28 | 29.62 | 28.83 | 29.28 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.73 | 30.73 | 29.40 | 29.44 | 8,418,649 | -1.52(-4.92%) |
Sep 03, 2008 | 30.99 | 31.14 | 30.44 | 30.97 | 9,024,198 | -0.04(-0.13%) |
Sep 02, 2008 | 31.44 | 32.05 | 30.86 | 31.01 | 6,758,928 | +0.01(+0.04%) |
Aug 29, 2008 | 31.42 | 31.55 | 30.94 | 30.99 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.70 | 31.71 | 30.67 | 31.50 | 6,663,280 | +1.04(+3.41%) |
Aug 27, 2008 | 30.52 | 30.63 | 30.15 | 30.46 | 7,440,296 | -0.07(-0.24%) |
Aug 26, 2008 | 31.11 | 31.36 | 30.22 | 30.53 | 7,514,285 | -0.70(-2.23%) |
Aug 25, 2008 | 31.72 | 31.89 | 31.14 | 31.22 | 5,389,413 | -0.83(-2.58%) |
Aug 22, 2008 | 31.48 | 32.10 | 31.43 | 32.05 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 31.04 | 31.60 | 30.86 | 31.36 | 5,926,772 | +0.15(+0.49%) |
Aug 20, 2008 | 31.36 | 31.41 | 30.91 | 31.21 | 5,509,363 | -0.15(-0.46%) |
Aug 19, 2008 | 32.10 | 32.10 | 31.06 | 31.36 | 6,681,806 | -0.88(-2.73%) |
Aug 18, 2008 | 32.78 | 33.05 | 32.05 | 32.24 | 4,231,366 | -0.50(-1.52%) |
Aug 15, 2008 | 32.36 | 32.95 | 32.36 | 32.73 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.38 | 32.75 | 31.83 | 32.32 | 6,258,324 | -0.23(-0.71%) |
Aug 13, 2008 | 32.38 | 32.90 | 31.89 | 32.55 | 5,555,342 | +0.01(+0.02%) |
Aug 12, 2008 | 32.81 | 32.87 | 32.23 | 32.55 | 4,734,751 | -0.19(-0.57%) |
Aug 11, 2008 | 32.56 | 33.24 | 32.42 | 32.73 | 5,133,684 | +0.26(+0.82%) |
Aug 08, 2008 | 31.91 | 32.90 | 31.79 | 32.47 | 7,971,095 | +0.39(+1.22%) |
Aug 07, 2008 | 32.12 | 32.65 | 31.81 | 32.08 | 5,641,616 | -0.37(-1.14%) |
Aug 06, 2008 | 31.48 | 32.73 | 31.12 | 32.45 | 8,600,156 | +0.90(+2.85%) |
Aug 05, 2008 | 31.79 | 32.38 | 30.81 | 31.55 | 10,843,465 | -0.13(-0.40%) |
Aug 04, 2008 | 32.20 | 32.40 | 31.57 | 31.67 | 7,636,601 | -0.38(-1.20%) |
Aug 01, 2008 | 32.44 | 32.63 | 31.69 | 32.06 | 9,266,357 | -0.19(-0.60%) |
Jul 31, 2008 | 33.22 | 33.57 | 32.16 | 32.25 | 9,044,907 | -1.48(-4.40%) |
Jul 30, 2008 | 33.40 | 34.07 | 33.23 | 33.73 | 5,558,676 | +0.49(+1.47%) |
Jul 29, 2008 | 33.24 | 33.36 | 32.41 | 33.24 | 5,531,061 | +0.82(+2.53%) |
Jul 28, 2008 | 32.96 | 32.96 | 32.40 | 32.42 | 4,657,206 | -0.58(-1.75%) |
Jul 25, 2008 | 32.95 | 33.13 | 32.74 | 33.00 | 4,728,658 | +0.27(+0.83%) |
Jul 24, 2008 | 33.29 | 33.53 | 32.63 | 32.73 | 4,707,597 | -0.52(-1.55%) |
Jul 23, 2008 | 33.52 | 33.61 | 33.01 | 33.24 | 7,125,371 | -0.24(-0.71%) |
Jul 22, 2008 | 33.34 | 33.75 | 33.19 | 33.48 | 7,004,415 | -0.03(-0.08%) |
Jul 21, 2008 | 33.65 | 33.65 | 32.97 | 33.51 | 3,877,913 | +0.07(+0.20%) |
Jul 18, 2008 | 33.61 | 33.77 | 33.18 | 33.44 | 6,923,639 | -0.07(-0.22%) |
Jul 17, 2008 | 32.63 | 33.95 | 32.37 | 33.52 | 10,278,514 | +1.12(+3.45%) |
Jul 16, 2008 | 32.04 | 32.61 | 31.48 | 32.40 | 8,960,825 | +0.33(+1.03%) |
Jul 15, 2008 | 32.78 | 32.78 | 31.50 | 32.06 | 10,269,002 | -0.95(-2.87%) |
Jul 14, 2008 | 33.01 | 33.36 | 32.57 | 33.01 | 6,319,720 | +0.34(+1.03%) |
Jul 11, 2008 | 32.65 | 33.06 | 32.12 | 32.67 | 7,799,952 | -0.29(-0.88%) |
Jul 10, 2008 | 32.45 | 33.03 | 32.27 | 32.97 | 5,453,257 | +0.47(+1.45%) |
Jul 09, 2008 | 33.19 | 33.69 | 32.49 | 32.50 | 7,356,506 | -0.26(-0.79%) |
Jul 08, 2008 | 32.31 | 32.94 | 32.08 | 32.75 | 8,504,317 | +0.30(+0.92%) |
Jul 07, 2008 | 32.45 | 33.02 | 31.95 | 32.46 | 7,194,511 | +0.19(+0.57%) |
Jul 04, 2008 | 31.85 | 32.65 | 31.80 | 32.27 | 4,790,524 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.65 | 31.80 | 32.27 | 4,790,524 | +0.39(+1.23%) |
Jul 02, 2008 | 33.14 | 33.14 | 31.83 | 31.88 | 7,479,008 | -1.21(-3.64%) |
Jul 01, 2008 | 32.44 | 33.14 | 32.05 | 33.08 | 11,238,524 | +0.34(+1.03%) |
Jun 30, 2008 | 31.92 | 33.05 | 31.80 | 32.75 | 9,712,442 | +0.85(+2.66%) |
Jun 27, 2008 | 32.50 | 32.73 | 31.90 | 31.90 | 11,544,484 | -0.50(-1.55%) |
Jun 26, 2008 | 33.48 | 33.49 | 32.38 | 32.40 | 8,909,235 | -1.42(-4.21%) |
Jun 25, 2008 | 33.85 | 34.16 | 33.44 | 33.83 | 9,750,661 | +0.07(+0.22%) |
Jun 24, 2008 | 34.59 | 34.79 | 33.61 | 33.75 | 12,701,379 | -1.76(-4.96%) |
Jun 23, 2008 | 35.98 | 35.99 | 35.08 | 35.52 | 5,452,011 | -0.19(-0.52%) |
Jun 20, 2008 | 35.86 | 36.28 | 35.42 | 35.70 | 7,967,423 | -0.40(-1.10%) |
Jun 19, 2008 | 35.87 | 36.33 | 35.74 | 36.10 | 6,458,588 | +0.28(+0.78%) |
Jun 18, 2008 | 36.42 | 36.78 | 35.73 | 35.82 | 8,577,511 | -0.80(-2.19%) |
Jun 17, 2008 | 37.22 | 37.35 | 36.56 | 36.62 | 4,124,165 | -0.48(-1.30%) |
Jun 16, 2008 | 37.15 | 37.36 | 36.85 | 37.10 | 4,751,110 | +0.07(+0.20%) |
Jun 13, 2008 | 36.12 | 37.03 | 36.08 | 37.03 | 6,217,884 | +1.22(+3.40%) |
Jun 12, 2008 | 36.31 | 36.60 | 35.79 | 35.81 | 8,045,806 | -0.38(-1.06%) |
Jun 11, 2008 | 37.22 | 37.22 | 36.16 | 36.20 | 6,829,333 | -1.04(-2.79%) |
Jun 10, 2008 | 37.27 | 37.59 | 36.71 | 37.24 | 3,883,558 | -0.02(-0.05%) |
Jun 09, 2008 | 37.31 | 37.59 | 36.97 | 37.26 | 5,671,005 | +0.22(+0.59%) |
Jun 06, 2008 | 38.48 | 38.48 | 36.99 | 37.04 | 6,729,472 | -1.50(-3.90%) |
Jun 05, 2008 | 38.08 | 38.55 | 37.71 | 38.54 | 4,587,088 | +0.67(+1.77%) |
Jun 04, 2008 | 37.78 | 38.28 | 37.57 | 37.87 | 3,715,914 | +0.03(+0.07%) |
Jun 03, 2008 | 38.30 | 38.32 | 37.52 | 37.85 | 4,884,062 | -0.24(-0.63%) |
Jun 02, 2008 | 38.41 | 38.52 | 37.69 | 38.08 | 4,845,147 | -0.44(-1.15%) |
May 30, 2008 | 38.13 | 38.77 | 38.07 | 38.53 | 6,180,275 | +0.44(+1.15%) |
May 29, 2008 | 38.37 | 38.80 | 37.65 | 38.09 | 3,947,785 | -0.27(-0.71%) |
May 28, 2008 | 37.85 | 38.36 | 37.74 | 38.36 | 4,420,080 | +0.77(+2.04%) |
May 27, 2008 | 37.08 | 37.71 | 37.08 | 37.59 | 3,524,229 | +0.46(+1.23%) |
May 26, 2008 | 37.48 | 37.48 | 36.85 | 37.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.48 | 37.48 | 36.85 | 37.14 | 3,856,608 | -0.38(-1.02%) |
May 22, 2008 | 37.69 | 37.94 | 37.26 | 37.52 | 4,700,612 | -0.19(-0.49%) |
May 21, 2008 | 38.05 | 38.74 | 37.56 | 37.71 | 6,326,210 | -0.20(-0.52%) |
May 20, 2008 | 38.10 | 38.32 | 37.75 | 37.91 | 6,146,498 | -0.30(-0.80%) |
May 19, 2008 | 38.11 | 38.89 | 38.01 | 38.21 | 6,383,304 | +0.19(+0.51%) |
May 16, 2008 | 37.96 | 38.14 | 37.64 | 38.02 | 4,472,102 | +0.17(+0.44%) |
May 15, 2008 | 37.61 | 37.97 | 37.29 | 37.85 | 3,638,907 | +0.28(+0.76%) |
May 14, 2008 | 37.57 | 38.02 | 37.23 | 37.57 | 6,003,400 | +0.24(+0.64%) |
May 13, 2008 | 37.90 | 37.94 | 37.22 | 37.33 | 6,592,328 | +0.11(+0.30%) |
May 12, 2008 | 36.04 | 37.33 | 36.03 | 37.22 | 6,486,594 | +1.34(+3.73%) |
May 09, 2008 | 35.76 | 36.08 | 35.02 | 35.88 | 3,406,482 | -0.32(-0.90%) |
May 08, 2008 | 36.53 | 36.69 | 36.04 | 36.20 | 6,755,279 | -0.12(-0.33%) |
May 07, 2008 | 37.22 | 37.55 | 36.22 | 36.32 | 6,397,766 | -0.80(-2.16%) |
May 06, 2008 | 36.30 | 37.27 | 36.00 | 37.12 | 8,211,850 | +1.75(+4.94%) |
May 05, 2008 | 35.57 | 35.59 | 35.08 | 35.38 | 3,196,141 | -0.23(-0.65%) |
May 02, 2008 | 35.32 | 35.99 | 35.32 | 35.61 | 4,786,717 | +0.33(+0.94%) |
May 01, 2008 | 34.73 | 35.34 | 34.38 | 35.28 | 4,683,595 | +0.67(+1.93%) |
Apr 30, 2008 | 35.41 | 35.41 | 34.54 | 34.61 | 6,890,184 | -0.56(-1.60%) |
Apr 29, 2008 | 35.21 | 35.47 | 34.91 | 35.17 | 4,521,906 | +0.01(+0.02%) |
Apr 28, 2008 | 35.50 | 35.73 | 35.12 | 35.16 | 4,699,100 | -0.42(-1.19%) |
Apr 25, 2008 | 35.69 | 35.76 | 35.08 | 35.59 | 2,517,735 | +0.09(+0.26%) |
Apr 24, 2008 | 35.39 | 35.73 | 34.88 | 35.50 | 4,158,397 | +0.23(+0.64%) |
Apr 23, 2008 | 35.20 | 35.75 | 35.04 | 35.27 | 3,653,072 | +0.27(+0.78%) |
Apr 22, 2008 | 34.79 | 35.24 | 34.69 | 35.00 | 4,681,099 | -0.01(-0.02%) |
Apr 21, 2008 | 35.10 | 35.21 | 34.75 | 35.01 | 4,786,940 | -0.23(-0.64%) |
Apr 18, 2008 | 35.09 | 35.27 | 34.69 | 35.23 | 8,006,719 | +0.54(+1.55%) |
Apr 17, 2008 | 35.08 | 35.26 | 34.65 | 34.69 | 4,223,742 | -0.56(-1.60%) |
Apr 16, 2008 | 34.19 | 35.43 | 34.15 | 35.26 | 6,530,141 | +1.26(+3.72%) |
Apr 15, 2008 | 33.50 | 34.16 | 33.42 | 33.99 | 4,905,000 | +0.64(+1.93%) |
Apr 14, 2008 | 33.29 | 33.60 | 32.80 | 33.35 | 4,554,358 | +0.11(+0.34%) |
Apr 11, 2008 | 33.81 | 33.81 | 32.98 | 33.24 | 8,564,687 | -0.91(-2.66%) |
Apr 10, 2008 | 34.30 | 34.53 | 33.89 | 34.14 | 7,873,402 | -0.18(-0.52%) |
Apr 09, 2008 | 34.45 | 34.73 | 34.06 | 34.32 | 3,750,376 | -0.18(-0.52%) |
Apr 08, 2008 | 34.75 | 34.89 | 34.25 | 34.50 | 6,537,580 | -0.85(-2.42%) |
Apr 07, 2008 | 35.73 | 35.81 | 35.11 | 35.36 | 5,214,543 | -0.29(-0.82%) |
Apr 04, 2008 | 35.36 | 35.84 | 34.95 | 35.65 | 4,995,392 | +0.28(+0.79%) |
Apr 03, 2008 | 35.36 | 35.64 | 35.04 | 35.37 | 3,826,704 | -0.14(-0.39%) |
Apr 02, 2008 | 35.51 | 36.02 | 35.28 | 35.51 | 5,611,046 | +0.10(+0.28%) |
Apr 01, 2008 | 34.38 | 35.47 | 34.36 | 35.41 | 6,523,550 | +1.33(+3.91%) |
Mar 31, 2008 | 33.95 | 34.29 | 33.60 | 34.08 | 3,431,370 | +0.19(+0.55%) |
Mar 28, 2008 | 34.12 | 34.44 | 33.82 | 33.89 | 3,802,322 | +0.01(+0.02%) |
Mar 27, 2008 | 34.28 | 34.45 | 33.87 | 33.89 | 5,289,257 | -0.25(-0.74%) |
Mar 26, 2008 | 34.26 | 34.42 | 33.90 | 34.14 | 5,498,560 | -0.23(-0.67%) |
Mar 25, 2008 | 33.77 | 34.50 | 33.30 | 34.37 | 6,680,495 | +0.77(+2.29%) |
Mar 24, 2008 | 32.50 | 33.77 | 32.45 | 33.60 | 6,205,935 | +1.11(+3.40%) |
Mar 21, 2008 | 32.16 | 32.85 | 32.13 | 32.50 | 9,324,197 | +0.00(+0.00%) |
Mar 20, 2008 | 32.16 | 32.85 | 32.13 | 32.50 | 9,324,197 | +0.36(+1.13%) |
Mar 19, 2008 | 33.30 | 33.30 | 32.10 | 32.13 | 7,791,109 | -0.81(-2.47%) |
Mar 18, 2008 | 32.83 | 33.12 | 32.34 | 32.95 | 9,641,559 | +0.72(+2.24%) |
Mar 17, 2008 | 31.83 | 32.49 | 31.32 | 32.22 | 8,261,051 | +0.01(+0.04%) |
Mar 14, 2008 | 33.24 | 33.24 | 31.47 | 32.21 | 10,187,809 | -0.81(-2.45%) |
Mar 13, 2008 | 32.69 | 33.23 | 32.26 | 33.02 | 7,207,396 | -0.20(-0.60%) |
Mar 12, 2008 | 33.50 | 33.76 | 33.15 | 33.22 | 4,814,931 | -0.04(-0.12%) |
Mar 11, 2008 | 32.77 | 33.26 | 32.38 | 33.26 | 7,036,326 | +1.28(+4.00%) |
Mar 10, 2008 | 32.72 | 32.91 | 31.91 | 31.98 | 6,056,155 | -0.77(-2.37%) |
Mar 07, 2008 | 33.37 | 33.48 | 32.54 | 32.75 | 5,498,497 | -0.81(-2.43%) |
Mar 06, 2008 | 33.85 | 34.06 | 33.47 | 33.57 | 6,426,281 | -0.52(-1.53%) |
Mar 05, 2008 | 33.99 | 34.48 | 33.68 | 34.09 | 6,574,412 | +0.26(+0.78%) |
Mar 04, 2008 | 34.19 | 34.20 | 33.37 | 33.83 | 8,709,329 | -0.62(-1.81%) |
Mar 03, 2008 | 33.77 | 34.45 | 33.61 | 34.45 | 5,653,654 | +0.70(+2.08%) |
Feb 29, 2008 | 34.88 | 34.93 | 33.61 | 33.75 | 6,828,540 | -1.28(-3.65%) |
Feb 28, 2008 | 35.00 | 35.38 | 34.89 | 35.02 | 6,250,372 | -0.29(-0.83%) |
Feb 27, 2008 | 35.24 | 35.76 | 34.94 | 35.32 | 6,671,133 | -0.05(-0.15%) |
Feb 26, 2008 | 34.44 | 35.53 | 34.25 | 35.37 | 7,819,567 | +0.82(+2.38%) |
Feb 25, 2008 | 34.40 | 34.65 | 34.04 | 34.55 | 7,926,180 | +0.24(+0.69%) |
Feb 22, 2008 | 34.46 | 34.55 | 33.59 | 34.31 | 6,317,413 | +0.07(+0.19%) |
Feb 21, 2008 | 34.93 | 35.10 | 34.14 | 34.24 | 4,859,127 | -0.64(-1.82%) |
Feb 20, 2008 | 34.55 | 34.93 | 34.18 | 34.88 | 5,787,903 | +0.10(+0.29%) |
Feb 19, 2008 | 35.07 | 35.16 | 34.62 | 34.78 | 5,573,867 | +0.17(+0.50%) |
Feb 18, 2008 | 34.73 | 34.76 | 34.10 | 34.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.73 | 34.76 | 34.10 | 34.61 | 5,754,374 | -0.13(-0.38%) |
Feb 14, 2008 | 35.15 | 35.26 | 34.71 | 34.74 | 8,266,802 | -0.38(-1.07%) |
Feb 13, 2008 | 34.40 | 35.14 | 34.20 | 35.12 | 6,472,398 | +1.02(+2.99%) |
Feb 12, 2008 | 34.16 | 34.65 | 33.85 | 34.10 | 6,210,422 | +0.08(+0.23%) |
Feb 11, 2008 | 33.59 | 34.17 | 33.20 | 34.02 | 5,531,896 | +0.35(+1.04%) |
Feb 08, 2008 | 33.14 | 33.82 | 33.02 | 33.67 | 6,259,804 | +0.42(+1.25%) |
Feb 07, 2008 | 32.93 | 33.46 | 32.52 | 33.25 | 6,474,263 | +0.21(+0.62%) |
Feb 06, 2008 | 33.74 | 33.89 | 33.02 | 33.05 | 7,328,457 | -0.52(-1.56%) |
Feb 05, 2008 | 35.36 | 35.36 | 33.57 | 33.57 | 7,052,866 | -1.52(-4.34%) |
Feb 04, 2008 | 34.77 | 35.28 | 34.60 | 35.09 | 6,196,923 | +0.51(+1.47%) |
Feb 01, 2008 | 33.61 | 34.63 | 33.36 | 34.58 | 6,301,895 | +0.95(+2.84%) |
Jan 31, 2008 | 33.32 | 33.89 | 32.80 | 33.63 | 10,052,299 | -0.24(-0.72%) |
Jan 30, 2008 | 34.10 | 34.52 | 33.73 | 33.87 | 6,741,538 | -0.41(-1.20%) |
Jan 29, 2008 | 34.41 | 34.53 | 33.96 | 34.28 | 4,494,050 | +0.10(+0.30%) |
Jan 28, 2008 | 34.24 | 34.38 | 33.55 | 34.18 | 4,960,889 | +0.06(+0.18%) |
Jan 25, 2008 | 34.14 | 34.73 | 33.92 | 34.12 | 6,900,126 | +0.19(+0.57%) |
Jan 24, 2008 | 33.65 | 34.22 | 33.30 | 33.93 | 8,048,024 | +0.46(+1.39%) |
Jan 23, 2008 | 32.33 | 33.57 | 31.18 | 33.46 | 11,609,450 | +0.22(+0.66%) |
Jan 22, 2008 | 29.80 | 33.62 | 29.71 | 33.24 | 13,893,869 | +0.67(+2.05%) |
Jan 21, 2008 | 31.90 | 33.16 | 31.74 | 32.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.90 | 33.16 | 31.74 | 32.57 | 9,684,051 | +0.87(+2.74%) |
Jan 17, 2008 | 32.59 | 33.11 | 31.64 | 31.71 | 9,597,506 | -0.79(-2.45%) |
Jan 16, 2008 | 32.87 | 33.21 | 32.40 | 32.50 | 9,076,230 | -0.57(-1.72%) |
Jan 15, 2008 | 33.80 | 34.06 | 33.00 | 33.07 | 8,302,930 | -1.09(-3.18%) |
Jan 14, 2008 | 34.38 | 34.59 | 34.05 | 34.16 | 7,271,088 | +0.13(+0.37%) |
Jan 11, 2008 | 34.67 | 34.90 | 33.83 | 34.03 | 7,912,438 | -1.03(-2.93%) |
Jan 10, 2008 | 34.83 | 35.36 | 34.38 | 35.06 | 7,699,002 | -0.10(-0.28%) |
Jan 09, 2008 | 35.24 | 35.76 | 34.29 | 35.16 | 7,854,763 | -0.08(-0.23%) |
Jan 08, 2008 | 35.82 | 36.02 | 35.17 | 35.24 | 6,807,919 | -0.36(-1.00%) |
Jan 07, 2008 | 35.81 | 36.04 | 35.12 | 35.59 | 7,399,063 | -0.07(-0.19%) |
Jan 04, 2008 | 36.73 | 36.73 | 35.59 | 35.66 | 5,081,436 | -1.31(-3.55%) |
Jan 03, 2008 | 36.70 | 37.50 | 36.66 | 36.97 | 4,375,405 | +0.44(+1.20%) |
Jan 02, 2008 | 37.52 | 37.74 | 36.37 | 36.53 | 4,567,939 | -0.99(-2.63%) |
Jan 01, 2008 | 37.72 | 38.07 | 37.45 | 37.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.72 | 38.07 | 37.45 | 37.52 | 2,739,646 | -0.25(-0.65%) |
Dec 28, 2007 | 37.83 | 38.32 | 37.46 | 37.77 | 2,866,478 | +0.07(+0.19%) |
Dec 27, 2007 | 38.59 | 38.75 | 37.65 | 37.69 | 3,548,048 | -0.64(-1.68%) |
Dec 26, 2007 | 37.56 | 38.45 | 37.56 | 38.34 | 5,174,681 | +0.29(+0.77%) |
Dec 24, 2007 | 37.23 | 38.07 | 37.04 | 38.04 | 1,954,541 | +1.07(+2.90%) |
Dec 21, 2007 | 37.16 | 37.66 | 36.89 | 36.97 | 7,874,160 | +0.28(+0.78%) |
Dec 20, 2007 | 36.75 | 36.95 | 36.11 | 36.69 | 4,384,767 | +0.13(+0.36%) |
Dec 19, 2007 | 36.61 | 36.97 | 36.25 | 36.55 | 4,405,124 | -0.13(-0.34%) |
Dec 18, 2007 | 36.41 | 36.86 | 35.87 | 36.68 | 4,721,287 | +0.60(+1.67%) |
Dec 17, 2007 | 37.08 | 37.22 | 36.02 | 36.08 | 5,067,187 | -1.15(-3.08%) |
Dec 14, 2007 | 37.80 | 37.83 | 37.21 | 37.22 | 4,814,899 | -0.50(-1.32%) |
Dec 13, 2007 | 37.04 | 37.79 | 36.66 | 37.72 | 5,166,623 | +0.50(+1.35%) |
Dec 12, 2007 | 38.16 | 38.38 | 36.76 | 37.22 | 7,549,752 | -0.03(-0.09%) |
Dec 11, 2007 | 38.58 | 38.74 | 37.21 | 37.25 | 5,363,204 | -1.35(-3.50%) |
Dec 10, 2007 | 37.75 | 38.99 | 37.75 | 38.60 | 4,812,417 | -0.02(-0.05%) |
Dec 07, 2007 | 38.57 | 38.90 | 38.23 | 38.62 | 3,311,235 | +0.20(+0.52%) |
Dec 06, 2007 | 38.16 | 38.47 | 38.05 | 38.42 | 4,163,316 | +0.25(+0.66%) |
Dec 05, 2007 | 38.79 | 38.94 | 37.83 | 38.17 | 5,119,083 | -0.19(-0.50%) |
Dec 04, 2007 | 37.73 | 39.10 | 37.47 | 38.36 | 5,881,131 | +0.33(+0.87%) |
Dec 03, 2007 | 38.08 | 38.50 | 37.56 | 38.03 | 5,084,939 | +0.27(+0.72%) |
Nov 30, 2007 | 37.93 | 38.46 | 37.58 | 37.76 | 5,666,207 | +0.35(+0.94%) |
Nov 29, 2007 | 37.59 | 37.79 | 37.04 | 37.41 | 3,823,841 | +0.00(+0.00%) |
Nov 28, 2007 | 36.23 | 37.63 | 35.96 | 37.41 | 6,593,402 | +1.52(+4.24%) |
Nov 27, 2007 | 35.69 | 36.11 | 35.35 | 35.89 | 5,504,551 | +0.30(+0.86%) |
Nov 26, 2007 | 36.21 | 36.66 | 35.50 | 35.58 | 4,506,902 | -0.63(-1.74%) |
Nov 23, 2007 | 35.65 | 36.32 | 35.17 | 36.21 | 2,220,168 | +0.86(+2.44%) |
Nov 21, 2007 | 35.72 | 36.14 | 35.28 | 35.35 | 6,635,062 | -0.74(-2.06%) |
Nov 20, 2007 | 35.59 | 36.75 | 35.41 | 36.09 | 6,962,594 | +0.49(+1.38%) |
Nov 19, 2007 | 36.24 | 36.28 | 35.24 | 35.60 | 6,377,326 | -0.80(-2.20%) |
Nov 16, 2007 | 36.76 | 36.95 | 35.83 | 36.40 | 5,957,157 | -0.04(-0.11%) |
Nov 15, 2007 | 36.73 | 36.87 | 36.28 | 36.44 | 5,573,299 | -0.36(-0.99%) |
Nov 14, 2007 | 37.08 | 37.55 | 36.54 | 36.81 | 5,904,213 | -0.01(-0.04%) |
Nov 13, 2007 | 36.09 | 36.89 | 35.69 | 36.82 | 5,983,216 | +0.94(+2.62%) |
Nov 12, 2007 | 36.14 | 36.56 | 35.79 | 35.88 | 5,836,473 | -0.40(-1.11%) |
Nov 09, 2007 | 36.26 | 36.68 | 35.95 | 36.28 | 6,151,011 | -0.39(-1.07%) |
Nov 08, 2007 | 36.59 | 36.81 | 35.95 | 36.67 | 7,563,979 | +0.26(+0.73%) |
Nov 07, 2007 | 35.76 | 36.94 | 35.61 | 36.41 | 8,385,828 | +0.46(+1.29%) |
Nov 06, 2007 | 34.44 | 36.26 | 34.44 | 35.95 | 7,312,536 | +1.82(+5.34%) |
Nov 05, 2007 | 34.18 | 34.83 | 33.82 | 34.12 | 5,213,681 | -0.20(-0.58%) |
Nov 02, 2007 | 34.76 | 34.96 | 33.70 | 34.32 | 5,532,431 | +0.32(+0.95%) |