Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.17 | 28.22 | 26.91 | 27.63 | 13,445,715 | +0.07(+0.25%) |
Sep 29, 2008 | 28.06 | 28.90 | 27.24 | 27.56 | 15,252,108 | -1.82(-6.19%) |
Sep 26, 2008 | 28.98 | 29.54 | 28.72 | 29.38 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 29.23 | 29.95 | 29.01 | 29.25 | 14,877,198 | +0.16(+0.56%) |
Sep 24, 2008 | 28.73 | 29.19 | 28.49 | 29.08 | 11,536,771 | +0.38(+1.33%) |
Sep 23, 2008 | 28.93 | 29.01 | 28.49 | 28.70 | 12,552,368 | -0.11(-0.37%) |
Sep 22, 2008 | 29.23 | 29.58 | 28.66 | 28.81 | 9,215,682 | -0.50(-1.69%) |
Sep 19, 2008 | 28.88 | 29.71 | 28.18 | 29.30 | 0 | +0.80(+2.80%) |
Sep 18, 2008 | 27.84 | 28.69 | 27.53 | 28.51 | 15,801,652 | +0.94(+3.42%) |
Sep 17, 2008 | 28.05 | 28.64 | 27.50 | 27.56 | 11,406,981 | -0.84(-2.96%) |
Sep 16, 2008 | 28.41 | 28.62 | 27.91 | 28.41 | 15,889,857 | -0.49(-1.69%) |
Sep 15, 2008 | 28.78 | 29.33 | 28.66 | 28.90 | 8,488,004 | -0.35(-1.20%) |
Sep 12, 2008 | 29.17 | 29.40 | 28.99 | 29.25 | 6,806,170 | -0.08(-0.26%) |
Sep 11, 2008 | 29.03 | 29.40 | 28.83 | 29.32 | 7,524,033 | -0.01(-0.02%) |
Sep 10, 2008 | 29.22 | 29.72 | 29.18 | 29.33 | 9,729,178 | +0.17(+0.58%) |
Sep 09, 2008 | 29.00 | 30.05 | 29.00 | 29.16 | 12,462,357 | -0.13(-0.45%) |
Sep 08, 2008 | 29.06 | 29.41 | 28.58 | 29.29 | 9,227,459 | +0.77(+2.71%) |
Sep 05, 2008 | 28.85 | 28.93 | 28.32 | 28.52 | 0 | -0.41(-1.41%) |
Sep 04, 2008 | 29.37 | 29.44 | 28.84 | 28.93 | 7,511,541 | -0.51(-1.75%) |
Sep 03, 2008 | 29.28 | 29.81 | 29.01 | 29.44 | 7,051,827 | +0.16(+0.54%) |
Sep 02, 2008 | 29.63 | 29.88 | 29.13 | 29.28 | 8,351,960 | +0.01(+0.02%) |
Aug 29, 2008 | 29.30 | 29.51 | 29.25 | 29.28 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.54 | 29.73 | 29.28 | 29.44 | 6,828,181 | +0.03(+0.09%) |
Aug 27, 2008 | 29.49 | 29.81 | 29.16 | 29.42 | 8,795,346 | -0.09(-0.32%) |
Aug 26, 2008 | 29.81 | 29.99 | 29.39 | 29.51 | 5,370,692 | -0.31(-1.05%) |
Aug 25, 2008 | 30.07 | 30.52 | 29.69 | 29.82 | 6,278,071 | -0.32(-1.06%) |
Aug 22, 2008 | 29.63 | 30.22 | 29.55 | 30.14 | 0 | +0.54(+1.82%) |
Aug 21, 2008 | 29.80 | 29.80 | 29.23 | 29.60 | 6,630,737 | -0.15(-0.51%) |
Aug 20, 2008 | 30.02 | 30.07 | 29.62 | 29.76 | 7,241,729 | -0.24(-0.82%) |
Aug 19, 2008 | 29.92 | 30.21 | 29.65 | 30.00 | 8,681,582 | -0.16(-0.52%) |
Aug 18, 2008 | 30.63 | 30.64 | 30.01 | 30.16 | 9,951,526 | -0.46(-1.50%) |
Aug 15, 2008 | 30.44 | 30.88 | 30.44 | 30.61 | 0 | +0.28(+0.91%) |
Aug 14, 2008 | 30.13 | 30.83 | 30.08 | 30.34 | 7,498,476 | -0.03(-0.08%) |
Aug 13, 2008 | 30.70 | 30.70 | 30.18 | 30.36 | 7,894,864 | -0.55(-1.77%) |
Aug 12, 2008 | 30.87 | 31.24 | 30.66 | 30.91 | 9,620,700 | +0.13(+0.41%) |
Aug 11, 2008 | 30.44 | 31.10 | 30.19 | 30.78 | 9,744,496 | +0.34(+1.11%) |
Aug 08, 2008 | 29.83 | 30.49 | 29.67 | 30.45 | 6,626,253 | +0.58(+1.95%) |
Aug 07, 2008 | 29.91 | 30.38 | 29.64 | 29.86 | 7,324,343 | -0.26(-0.88%) |
Aug 06, 2008 | 29.64 | 30.36 | 29.64 | 30.13 | 5,607,905 | +0.13(+0.44%) |
Aug 05, 2008 | 30.04 | 30.13 | 29.65 | 29.99 | 10,334,457 | +0.26(+0.89%) |
Aug 04, 2008 | 29.44 | 29.93 | 29.44 | 29.73 | 7,571,234 | +0.21(+0.70%) |
Aug 01, 2008 | 29.57 | 29.80 | 29.23 | 29.52 | 6,897,839 | -0.04(-0.15%) |
Jul 31, 2008 | 29.62 | 29.89 | 29.40 | 29.57 | 7,857,910 | -0.19(-0.63%) |
Jul 30, 2008 | 30.48 | 30.83 | 29.47 | 29.76 | 11,832,440 | -0.53(-1.76%) |
Jul 29, 2008 | 30.29 | 30.55 | 29.81 | 30.29 | 8,820,051 | +0.40(+1.34%) |
Jul 28, 2008 | 30.01 | 30.41 | 29.83 | 29.89 | 8,175,705 | -0.12(-0.40%) |
Jul 25, 2008 | 29.95 | 30.41 | 29.65 | 30.01 | 6,692,299 | -0.12(-0.40%) |
Jul 24, 2008 | 30.09 | 30.44 | 29.64 | 30.13 | 7,885,647 | +0.24(+0.80%) |
Jul 23, 2008 | 29.50 | 29.93 | 29.37 | 29.89 | 8,936,076 | +0.56(+1.90%) |
Jul 22, 2008 | 29.45 | 29.68 | 29.19 | 29.33 | 10,624,894 | -0.28(-0.95%) |
Jul 21, 2008 | 30.11 | 30.21 | 29.45 | 29.61 | 7,555,107 | -0.46(-1.52%) |
Jul 18, 2008 | 30.33 | 30.47 | 29.81 | 30.07 | 10,231,420 | -0.30(-0.97%) |
Jul 17, 2008 | 30.25 | 30.47 | 29.69 | 30.36 | 10,380,323 | +0.06(+0.21%) |
Jul 16, 2008 | 30.33 | 30.44 | 29.96 | 30.30 | 10,127,619 | +0.11(+0.35%) |
Jul 15, 2008 | 29.84 | 30.34 | 29.84 | 30.19 | 13,040,719 | +0.06(+0.21%) |
Jul 14, 2008 | 30.22 | 30.51 | 30.09 | 30.13 | 9,107,662 | +0.21(+0.71%) |
Jul 11, 2008 | 29.82 | 30.14 | 29.45 | 29.92 | 7,231,944 | -0.31(-1.02%) |
Jul 10, 2008 | 30.30 | 30.71 | 29.84 | 30.23 | 11,750,450 | -0.13(-0.43%) |
Jul 09, 2008 | 30.51 | 31.04 | 30.28 | 30.36 | 10,356,802 | -0.06(-0.19%) |
Jul 08, 2008 | 28.98 | 30.51 | 28.93 | 30.41 | 14,933,932 | +1.41(+4.87%) |
Jul 07, 2008 | 29.44 | 29.57 | 28.82 | 29.00 | 9,714,302 | -0.48(-1.64%) |
Jul 04, 2008 | 29.12 | 29.56 | 29.06 | 29.49 | 7,219,812 | +0.00(+0.00%) |
Jul 03, 2008 | 29.12 | 29.56 | 29.06 | 29.49 | 7,219,812 | +0.56(+1.93%) |
Jul 02, 2008 | 28.93 | 29.30 | 28.81 | 28.93 | 7,418,707 | -0.01(-0.02%) |
Jul 01, 2008 | 28.66 | 29.15 | 28.57 | 28.93 | 10,283,957 | -0.04(-0.13%) |
Jun 30, 2008 | 28.73 | 29.22 | 28.47 | 28.97 | 8,631,156 | +0.35(+1.21%) |
Jun 27, 2008 | 28.87 | 29.06 | 28.60 | 28.63 | 11,819,075 | -0.26(-0.89%) |
Jun 26, 2008 | 29.22 | 29.38 | 28.85 | 28.88 | 10,384,177 | -0.62(-2.09%) |
Jun 25, 2008 | 29.52 | 29.79 | 29.37 | 29.50 | 9,587,790 | +0.04(+0.13%) |
Jun 24, 2008 | 29.47 | 29.56 | 28.85 | 29.46 | 14,754,784 | -0.41(-1.39%) |
Jun 23, 2008 | 29.52 | 29.96 | 29.50 | 29.87 | 8,650,249 | +0.42(+1.43%) |
Jun 20, 2008 | 29.71 | 30.30 | 29.33 | 29.45 | 11,828,736 | -0.54(-1.80%) |
Jun 19, 2008 | 29.52 | 30.14 | 29.27 | 29.99 | 13,102,523 | +0.51(+1.75%) |
Jun 18, 2008 | 29.94 | 30.13 | 29.44 | 29.48 | 6,720,037 | -0.51(-1.70%) |
Jun 17, 2008 | 30.17 | 30.50 | 29.96 | 29.99 | 5,468,757 | -0.04(-0.15%) |
Jun 16, 2008 | 30.08 | 30.33 | 29.62 | 30.03 | 8,872,535 | -0.30(-0.99%) |
Jun 13, 2008 | 30.08 | 30.36 | 30.08 | 30.33 | 6,849,465 | +0.40(+1.32%) |
Jun 12, 2008 | 29.91 | 30.33 | 29.84 | 29.94 | 7,321,908 | +0.17(+0.57%) |
Jun 11, 2008 | 30.01 | 30.28 | 29.65 | 29.77 | 6,405,761 | -0.32(-1.06%) |
Jun 10, 2008 | 30.13 | 30.41 | 29.81 | 30.09 | 8,231,471 | -0.15(-0.50%) |
Jun 09, 2008 | 30.61 | 30.61 | 30.00 | 30.24 | 10,229,898 | -0.15(-0.50%) |
Jun 06, 2008 | 30.97 | 30.97 | 30.37 | 30.39 | 12,446,889 | -0.65(-2.10%) |
Jun 05, 2008 | 31.15 | 31.27 | 30.68 | 31.04 | 12,528,339 | +0.26(+0.86%) |
Jun 04, 2008 | 30.51 | 31.13 | 30.51 | 30.78 | 11,804,670 | +0.48(+1.57%) |
Jun 03, 2008 | 30.03 | 30.41 | 29.78 | 30.30 | 11,572,857 | +0.43(+1.45%) |
Jun 02, 2008 | 30.30 | 30.35 | 29.76 | 29.87 | 9,449,299 | -0.35(-1.14%) |
May 30, 2008 | 30.58 | 30.58 | 30.13 | 30.21 | 6,464,152 | -0.29(-0.95%) |
May 29, 2008 | 29.96 | 30.70 | 29.96 | 30.50 | 10,021,950 | +0.47(+1.57%) |
May 28, 2008 | 30.19 | 30.30 | 29.81 | 30.03 | 5,609,597 | -0.06(-0.19%) |
May 27, 2008 | 29.92 | 30.15 | 29.88 | 30.09 | 4,763,328 | +0.23(+0.78%) |
May 26, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 5,740,371 | -0.57(-1.88%) |
May 22, 2008 | 30.35 | 30.62 | 30.04 | 30.43 | 4,948,960 | +0.24(+0.79%) |
May 21, 2008 | 30.84 | 30.97 | 30.14 | 30.19 | 7,459,233 | -0.54(-1.76%) |
May 20, 2008 | 31.00 | 31.24 | 30.60 | 30.73 | 6,585,703 | -0.36(-1.15%) |
May 19, 2008 | 30.75 | 31.19 | 30.67 | 31.09 | 6,022,025 | +0.36(+1.18%) |
May 16, 2008 | 31.29 | 31.29 | 30.47 | 30.72 | 8,279,204 | +0.18(+0.58%) |
May 15, 2008 | 30.39 | 30.60 | 30.07 | 30.55 | 8,276,146 | +0.23(+0.77%) |
May 14, 2008 | 29.92 | 30.33 | 29.84 | 30.31 | 6,965,220 | +0.47(+1.58%) |
May 13, 2008 | 29.92 | 30.45 | 29.81 | 29.84 | 8,551,876 | -0.76(-2.48%) |
May 12, 2008 | 30.38 | 30.74 | 30.28 | 30.60 | 5,643,661 | +0.32(+1.06%) |
May 09, 2008 | 30.40 | 30.40 | 29.97 | 30.28 | 6,839,822 | -0.11(-0.37%) |
May 08, 2008 | 30.70 | 30.73 | 30.28 | 30.40 | 8,447,873 | -0.14(-0.45%) |
May 07, 2008 | 30.56 | 30.83 | 30.47 | 30.53 | 8,770,536 | -0.06(-0.21%) |
May 06, 2008 | 30.57 | 30.73 | 30.32 | 30.60 | 6,816,029 | -0.15(-0.49%) |
May 05, 2008 | 30.92 | 30.92 | 30.56 | 30.75 | 5,511,975 | -0.24(-0.79%) |
May 02, 2008 | 31.31 | 31.32 | 30.90 | 30.99 | 5,825,935 | -0.21(-0.68%) |
May 01, 2008 | 30.23 | 31.20 | 30.22 | 31.20 | 9,986,234 | +0.99(+3.28%) |
Apr 30, 2008 | 30.31 | 30.71 | 30.10 | 30.21 | 9,786,769 | +0.02(+0.06%) |
Apr 29, 2008 | 30.94 | 30.94 | 30.04 | 30.19 | 13,638,061 | -0.78(-2.53%) |
Apr 28, 2008 | 31.10 | 31.15 | 30.85 | 30.98 | 7,828,302 | +0.00(+0.00%) |
Apr 25, 2008 | 30.87 | 31.36 | 30.82 | 30.98 | 7,344,403 | +0.20(+0.65%) |
Apr 24, 2008 | 30.85 | 31.06 | 30.47 | 30.78 | 7,085,521 | -0.01(-0.02%) |
Apr 23, 2008 | 30.84 | 31.29 | 30.75 | 30.78 | 10,428,759 | +0.00(+0.00%) |
Apr 22, 2008 | 31.12 | 31.12 | 30.29 | 30.78 | 13,584,899 | -0.34(-1.09%) |
Apr 21, 2008 | 31.82 | 31.85 | 31.02 | 31.12 | 16,154,491 | -1.56(-4.76%) |
Apr 18, 2008 | 32.57 | 32.77 | 32.30 | 32.68 | 9,916,218 | +0.43(+1.32%) |
Apr 17, 2008 | 32.82 | 32.97 | 32.17 | 32.25 | 11,039,878 | -0.73(-2.21%) |
Apr 16, 2008 | 32.65 | 33.04 | 32.43 | 32.98 | 6,853,504 | +0.63(+1.94%) |
Apr 15, 2008 | 32.64 | 32.69 | 32.22 | 32.35 | 8,925,818 | -0.17(-0.52%) |
Apr 14, 2008 | 32.62 | 32.69 | 32.36 | 32.52 | 7,648,488 | -0.07(-0.21%) |
Apr 11, 2008 | 32.87 | 32.87 | 32.45 | 32.59 | 8,518,891 | -0.29(-0.88%) |
Apr 10, 2008 | 32.43 | 33.11 | 32.43 | 32.88 | 8,697,233 | +0.39(+1.20%) |
Apr 09, 2008 | 32.77 | 32.94 | 32.42 | 32.49 | 8,110,638 | -0.33(-1.01%) |
Apr 08, 2008 | 33.11 | 33.21 | 32.70 | 32.82 | 7,800,010 | -0.48(-1.43%) |
Apr 07, 2008 | 33.11 | 33.51 | 32.69 | 33.30 | 9,763,734 | +0.49(+1.49%) |
Apr 04, 2008 | 32.50 | 33.23 | 32.38 | 32.81 | 8,896,746 | +0.30(+0.93%) |
Apr 03, 2008 | 32.37 | 32.62 | 32.08 | 32.51 | 8,086,335 | +0.03(+0.08%) |
Apr 02, 2008 | 32.67 | 32.76 | 32.28 | 32.49 | 8,813,512 | -0.17(-0.52%) |
Apr 01, 2008 | 32.46 | 32.74 | 32.34 | 32.65 | 11,532,375 | +0.28(+0.85%) |
Mar 31, 2008 | 31.52 | 32.50 | 31.47 | 32.38 | 13,948,814 | +0.82(+2.59%) |
Mar 28, 2008 | 31.68 | 32.06 | 31.47 | 31.56 | 8,507,672 | -0.09(-0.28%) |
Mar 27, 2008 | 31.54 | 31.90 | 31.54 | 31.65 | 7,872,181 | +0.15(+0.48%) |
Mar 26, 2008 | 31.39 | 31.63 | 31.11 | 31.50 | 10,558,559 | +0.01(+0.04%) |
Mar 25, 2008 | 31.39 | 31.81 | 31.37 | 31.49 | 7,276,780 | +0.04(+0.14%) |
Mar 24, 2008 | 31.34 | 31.49 | 31.12 | 31.44 | 9,227,674 | +0.16(+0.52%) |
Mar 21, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,604,956 | +0.00(+0.00%) |
Mar 20, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,604,956 | -0.08(-0.26%) |
Mar 19, 2008 | 31.09 | 32.20 | 31.09 | 31.36 | 9,175,836 | +0.03(+0.10%) |
Mar 18, 2008 | 31.08 | 31.33 | 30.63 | 31.33 | 8,591,582 | +0.66(+2.15%) |
Mar 17, 2008 | 29.33 | 30.90 | 29.25 | 30.67 | 10,909,964 | +0.67(+2.22%) |
Mar 14, 2008 | 31.02 | 31.02 | 29.70 | 30.01 | 13,429,025 | -0.85(-2.75%) |
Mar 13, 2008 | 30.87 | 31.18 | 30.48 | 30.85 | 10,604,117 | -0.39(-1.25%) |
Mar 12, 2008 | 31.76 | 31.83 | 31.17 | 31.24 | 9,367,013 | -0.51(-1.60%) |
Mar 11, 2008 | 31.65 | 31.82 | 31.21 | 31.75 | 11,858,235 | +0.73(+2.37%) |
Mar 10, 2008 | 31.19 | 31.89 | 30.77 | 31.02 | 11,205,372 | -0.18(-0.56%) |
Mar 07, 2008 | 31.17 | 31.53 | 30.99 | 31.19 | 11,592,414 | +0.01(+0.04%) |
Mar 06, 2008 | 31.43 | 31.54 | 31.16 | 31.18 | 7,084,474 | -0.46(-1.47%) |
Mar 05, 2008 | 31.39 | 31.77 | 31.29 | 31.64 | 7,202,572 | +0.26(+0.82%) |
Mar 04, 2008 | 31.27 | 31.52 | 31.22 | 31.39 | 9,340,818 | -0.11(-0.36%) |
Mar 03, 2008 | 31.41 | 31.54 | 31.22 | 31.50 | 6,532,186 | +0.11(+0.34%) |
Feb 29, 2008 | 31.68 | 31.83 | 31.17 | 31.39 | 10,998,044 | -0.57(-1.79%) |
Feb 28, 2008 | 31.61 | 32.15 | 31.41 | 31.96 | 7,005,489 | -0.56(-1.74%) |
Feb 27, 2008 | 32.66 | 32.84 | 32.35 | 32.53 | 5,813,431 | -0.39(-1.18%) |
Feb 26, 2008 | 32.04 | 32.96 | 32.04 | 32.92 | 12,842,129 | +0.72(+2.24%) |
Feb 25, 2008 | 31.66 | 32.25 | 31.53 | 32.20 | 8,391,853 | +0.50(+1.56%) |
Feb 22, 2008 | 32.20 | 32.20 | 31.15 | 31.70 | 14,433,935 | +0.43(+1.39%) |
Feb 21, 2008 | 31.78 | 31.88 | 31.15 | 31.27 | 8,714,889 | -0.35(-1.09%) |
Feb 20, 2008 | 31.36 | 31.64 | 31.07 | 31.61 | 6,835,753 | +0.04(+0.14%) |
Feb 19, 2008 | 31.98 | 32.17 | 31.47 | 31.57 | 9,424,261 | -0.33(-1.02%) |
Feb 18, 2008 | 31.24 | 31.98 | 31.15 | 31.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.24 | 31.98 | 31.15 | 31.90 | 10,325,726 | +0.53(+1.68%) |
Feb 14, 2008 | 31.54 | 31.59 | 31.13 | 31.37 | 8,306,948 | -0.23(-0.72%) |
Feb 13, 2008 | 32.20 | 32.20 | 31.49 | 31.59 | 10,365,500 | -0.43(-1.33%) |
Feb 12, 2008 | 31.78 | 32.15 | 31.57 | 32.02 | 8,313,497 | +0.50(+1.57%) |
Feb 11, 2008 | 31.49 | 31.60 | 31.19 | 31.53 | 6,727,714 | +0.00(+0.00%) |
Feb 08, 2008 | 32.04 | 32.04 | 31.38 | 31.53 | 7,208,417 | -0.62(-1.93%) |
Feb 07, 2008 | 32.15 | 32.36 | 31.74 | 32.15 | 11,399,768 | -0.11(-0.35%) |
Feb 06, 2008 | 32.32 | 32.50 | 31.91 | 32.26 | 6,534,668 | +0.10(+0.31%) |
Feb 05, 2008 | 32.18 | 32.64 | 32.08 | 32.16 | 8,668,808 | -0.53(-1.61%) |
Feb 04, 2008 | 32.43 | 32.87 | 32.24 | 32.69 | 7,705,977 | +0.26(+0.81%) |
Feb 01, 2008 | 32.15 | 32.95 | 32.15 | 32.42 | 11,750,482 | +0.17(+0.53%) |
Jan 31, 2008 | 31.79 | 32.49 | 31.64 | 32.25 | 15,885,058 | +0.03(+0.08%) |
Jan 30, 2008 | 32.76 | 32.86 | 32.13 | 32.23 | 11,727,912 | -0.60(-1.84%) |
Jan 29, 2008 | 33.21 | 33.21 | 32.65 | 32.83 | 14,761,122 | +0.73(+2.27%) |
Jan 28, 2008 | 31.91 | 32.40 | 31.73 | 32.10 | 11,275,273 | +0.26(+0.81%) |
Jan 25, 2008 | 32.46 | 32.48 | 31.61 | 31.85 | 15,175,200 | -0.36(-1.13%) |
Jan 24, 2008 | 32.77 | 33.11 | 31.99 | 32.21 | 20,715,162 | -0.54(-1.65%) |
Jan 23, 2008 | 31.85 | 32.77 | 31.51 | 32.75 | 13,986,742 | +0.01(+0.02%) |
Jan 22, 2008 | 32.07 | 33.26 | 31.41 | 32.74 | 17,419,860 | -0.97(-2.87%) |
Jan 21, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 15,954,996 | -0.71(-2.06%) |
Jan 17, 2008 | 35.22 | 35.33 | 34.33 | 34.42 | 15,422,528 | -0.77(-2.19%) |
Jan 16, 2008 | 35.33 | 35.88 | 35.10 | 35.19 | 12,705,856 | -0.33(-0.92%) |
Jan 15, 2008 | 35.77 | 35.85 | 35.28 | 35.52 | 9,375,102 | -0.37(-1.03%) |
Jan 14, 2008 | 35.91 | 36.10 | 35.70 | 35.89 | 8,865,002 | +0.23(+0.65%) |
Jan 11, 2008 | 35.40 | 35.86 | 35.28 | 35.65 | 8,541,199 | -0.03(-0.07%) |
Jan 10, 2008 | 35.49 | 35.85 | 35.19 | 35.68 | 10,019,259 | -0.01(-0.02%) |
Jan 09, 2008 | 35.18 | 35.86 | 35.18 | 35.69 | 15,259,881 | +0.50(+1.43%) |
Jan 08, 2008 | 34.41 | 35.91 | 34.15 | 35.18 | 19,435,506 | +0.95(+2.77%) |
Jan 07, 2008 | 32.77 | 34.35 | 32.74 | 34.24 | 16,532,475 | +1.73(+5.31%) |
Jan 04, 2008 | 32.97 | 33.16 | 32.44 | 32.51 | 9,857,158 | -0.75(-2.25%) |
Jan 03, 2008 | 33.09 | 33.36 | 33.03 | 33.26 | 7,191,255 | +0.28(+0.84%) |
Jan 02, 2008 | 33.55 | 33.75 | 32.77 | 32.98 | 8,853,817 | -0.53(-1.57%) |
Jan 01, 2008 | 33.75 | 33.80 | 33.35 | 33.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.75 | 33.80 | 33.35 | 33.51 | 6,326,698 | -0.41(-1.22%) |
Dec 28, 2007 | 33.72 | 33.99 | 33.71 | 33.92 | 4,822,288 | +0.11(+0.32%) |
Dec 27, 2007 | 34.02 | 34.02 | 33.51 | 33.82 | 5,372,081 | -0.27(-0.79%) |
Dec 26, 2007 | 34.02 | 34.14 | 33.87 | 34.09 | 4,651,768 | -0.11(-0.33%) |
Dec 24, 2007 | 34.07 | 34.20 | 33.83 | 34.20 | 2,340,404 | +0.16(+0.48%) |
Dec 21, 2007 | 33.64 | 34.08 | 33.51 | 34.04 | 11,955,259 | +0.63(+1.88%) |
Dec 20, 2007 | 33.55 | 33.58 | 33.31 | 33.41 | 8,853,651 | +0.03(+0.09%) |
Dec 19, 2007 | 33.51 | 33.73 | 33.08 | 33.38 | 10,123,060 | -0.19(-0.58%) |
Dec 18, 2007 | 33.56 | 34.01 | 33.37 | 33.57 | 14,988,222 | +0.19(+0.58%) |
Dec 17, 2007 | 33.57 | 33.85 | 33.24 | 33.38 | 7,654,519 | -0.33(-0.99%) |
Dec 14, 2007 | 33.82 | 34.00 | 33.61 | 33.71 | 8,013,459 | -0.29(-0.87%) |
Dec 13, 2007 | 33.71 | 34.06 | 33.57 | 34.00 | 9,034,579 | +0.06(+0.18%) |
Dec 12, 2007 | 34.02 | 34.39 | 33.68 | 33.94 | 11,630,308 | +0.01(+0.04%) |
Dec 11, 2007 | 34.37 | 34.73 | 33.89 | 33.93 | 9,103,518 | -0.45(-1.31%) |
Dec 10, 2007 | 34.10 | 34.49 | 33.96 | 34.38 | 7,339,931 | +0.30(+0.88%) |
Dec 07, 2007 | 34.24 | 34.30 | 33.72 | 34.08 | 7,113,787 | +0.23(+0.69%) |
Dec 06, 2007 | 34.36 | 34.36 | 33.54 | 33.85 | 10,393,911 | +0.28(+0.82%) |
Dec 05, 2007 | 33.08 | 33.76 | 32.86 | 33.57 | 7,747,914 | +0.87(+2.65%) |
Dec 04, 2007 | 32.84 | 32.97 | 32.48 | 32.70 | 8,684,541 | -0.26(-0.80%) |
Dec 03, 2007 | 33.14 | 33.23 | 32.77 | 32.97 | 7,784,521 | -0.26(-0.79%) |
Nov 30, 2007 | 32.96 | 33.45 | 32.96 | 33.23 | 9,442,900 | +0.10(+0.30%) |
Nov 29, 2007 | 32.63 | 33.33 | 32.54 | 33.13 | 10,490,079 | +0.33(+1.01%) |
Nov 28, 2007 | 32.13 | 32.84 | 31.76 | 32.80 | 9,698,323 | +0.85(+2.65%) |
Nov 27, 2007 | 31.27 | 32.07 | 31.12 | 31.95 | 10,251,118 | +0.78(+2.50%) |
Nov 26, 2007 | 31.96 | 31.98 | 31.07 | 31.17 | 7,936,503 | -0.70(-2.21%) |
Nov 23, 2007 | 31.34 | 31.90 | 31.08 | 31.88 | 4,520,517 | +1.07(+3.46%) |
Nov 21, 2007 | 31.41 | 31.55 | 30.81 | 30.81 | 9,551,921 | -0.79(-2.50%) |
Nov 20, 2007 | 31.98 | 32.00 | 31.30 | 31.60 | 9,692,902 | -0.26(-0.83%) |
Nov 19, 2007 | 32.25 | 32.44 | 31.65 | 31.86 | 13,778,305 | -0.65(-2.01%) |
Nov 16, 2007 | 32.83 | 33.01 | 32.23 | 32.52 | 10,760,047 | -0.16(-0.48%) |
Nov 15, 2007 | 33.08 | 33.25 | 32.60 | 32.67 | 9,359,621 | -0.61(-1.83%) |
Nov 14, 2007 | 33.11 | 33.63 | 33.01 | 33.28 | 10,454,673 | +0.24(+0.74%) |
Nov 13, 2007 | 32.89 | 33.17 | 32.55 | 33.04 | 13,587,509 | +0.09(+0.27%) |
Nov 12, 2007 | 32.33 | 33.21 | 32.17 | 32.95 | 10,615,737 | +0.62(+1.92%) |
Nov 09, 2007 | 32.12 | 32.69 | 31.92 | 32.33 | 10,887,531 | -0.07(-0.21%) |
Nov 08, 2007 | 32.38 | 32.62 | 32.12 | 32.40 | 13,286,574 | +0.06(+0.17%) |
Nov 07, 2007 | 32.66 | 32.99 | 32.29 | 32.34 | 9,498,926 | -0.60(-1.81%) |
Nov 06, 2007 | 32.76 | 33.04 | 32.64 | 32.94 | 11,447,069 | +0.20(+0.61%) |
Nov 05, 2007 | 33.30 | 33.33 | 32.41 | 32.74 | 19,636,548 | -0.32(-0.97%) |
Nov 02, 2007 | 33.32 | 33.58 | 32.96 | 33.06 | 18,883,100 | -0.06(-0.19%) |
Nov 01, 2007 | 33.68 | 33.88 | 33.01 | 33.12 | 12,911,278 | -0.87(-2.55%) |
Oct 31, 2007 | 33.78 | 34.15 | 33.45 | 33.99 | 15,477,983 | +0.29(+0.86%) |
Oct 30, 2007 | 33.38 | 33.95 | 33.32 | 33.70 | 9,331,212 | +0.11(+0.32%) |
Oct 29, 2007 | 33.08 | 33.89 | 33.08 | 33.59 | 15,612,460 | +0.53(+1.59%) |
Oct 26, 2007 | 32.96 | 33.11 | 32.65 | 33.06 | 15,036,470 | +0.16(+0.48%) |
Oct 25, 2007 | 32.73 | 33.27 | 32.51 | 32.91 | 36,396,728 | -2.33(-6.63%) |
Oct 24, 2007 | 35.46 | 35.62 | 34.86 | 35.24 | 9,482,420 | -0.62(-1.72%) |
Oct 23, 2007 | 35.40 | 35.86 | 35.22 | 35.86 | 7,038,242 | +0.66(+1.87%) |
Oct 22, 2007 | 35.05 | 35.50 | 34.98 | 35.20 | 8,223,047 | +0.01(+0.04%) |
Oct 19, 2007 | 35.40 | 35.88 | 35.06 | 35.18 | 8,977,651 | -0.37(-1.04%) |
Oct 18, 2007 | 35.84 | 36.04 | 35.32 | 35.55 | 13,330,963 | -0.19(-0.53%) |
Oct 17, 2007 | 36.01 | 36.28 | 35.52 | 35.74 | 9,671,070 | -0.13(-0.35%) |
Oct 16, 2007 | 36.36 | 36.37 | 35.77 | 35.87 | 10,376,440 | -0.50(-1.36%) |
Oct 15, 2007 | 36.79 | 36.92 | 36.29 | 36.36 | 8,898,781 | -0.37(-1.01%) |
Oct 12, 2007 | 36.62 | 36.89 | 36.39 | 36.73 | 4,565,433 | +0.11(+0.31%) |
Oct 11, 2007 | 36.67 | 36.95 | 36.52 | 36.62 | 8,151,028 | -0.03(-0.09%) |
Oct 10, 2007 | 36.73 | 36.96 | 36.53 | 36.65 | 6,931,011 | -0.09(-0.26%) |
Oct 09, 2007 | 37.00 | 37.14 | 36.72 | 36.75 | 6,652,336 | -0.28(-0.76%) |
Oct 08, 2007 | 37.20 | 37.29 | 36.97 | 37.03 | 4,286,551 | -0.29(-0.79%) |
Oct 05, 2007 | 37.22 | 37.54 | 37.12 | 37.32 | 5,986,480 | +0.32(+0.87%) |
Oct 04, 2007 | 37.04 | 37.29 | 36.97 | 37.00 | 7,758,271 | +0.05(+0.14%) |
Oct 03, 2007 | 36.43 | 37.12 | 36.30 | 36.95 | 6,534,748 | +0.29(+0.79%) |
Oct 02, 2007 | 36.64 | 36.76 | 36.38 | 36.67 | 4,603,784 | +0.08(+0.22%) |