Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.99 | 26.99 | 25.69 | 26.89 | 9,370,325 | +1.54(+6.06%) |
Sep 29, 2008 | 27.08 | 27.08 | 24.88 | 25.35 | 10,919,605 | -1.89(-6.92%) |
Sep 26, 2008 | 26.73 | 27.25 | 26.48 | 27.24 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 26.89 | 27.48 | 26.44 | 27.18 | 7,962,620 | +0.59(+2.23%) |
Sep 24, 2008 | 26.95 | 27.03 | 26.17 | 26.59 | 7,365,935 | -0.10(-0.37%) |
Sep 23, 2008 | 28.05 | 28.05 | 26.64 | 26.69 | 9,805,334 | -1.33(-4.75%) |
Sep 22, 2008 | 28.60 | 28.91 | 27.87 | 28.02 | 5,138,059 | -0.88(-3.03%) |
Sep 19, 2008 | 29.57 | 31.63 | 28.31 | 28.90 | 0 | +0.49(+1.74%) |
Sep 18, 2008 | 27.16 | 28.40 | 26.38 | 28.40 | 10,983,039 | +1.54(+5.72%) |
Sep 17, 2008 | 27.83 | 27.83 | 26.75 | 26.87 | 11,489,568 | -1.22(-4.34%) |
Sep 16, 2008 | 27.78 | 28.48 | 27.19 | 28.09 | 10,779,699 | -0.09(-0.30%) |
Sep 15, 2008 | 28.55 | 29.07 | 28.07 | 28.17 | 7,318,648 | -0.96(-3.30%) |
Sep 12, 2008 | 28.84 | 29.36 | 28.76 | 29.13 | 6,328,909 | +0.15(+0.52%) |
Sep 11, 2008 | 28.47 | 28.98 | 27.92 | 28.98 | 8,542,638 | +0.24(+0.83%) |
Sep 10, 2008 | 27.82 | 29.00 | 27.78 | 28.74 | 9,829,344 | +1.10(+3.98%) |
Sep 09, 2008 | 29.56 | 29.65 | 27.64 | 27.64 | 10,151,107 | -1.77(-6.03%) |
Sep 08, 2008 | 29.79 | 30.27 | 28.87 | 29.42 | 10,035,083 | +0.27(+0.93%) |
Sep 05, 2008 | 29.15 | 29.48 | 28.69 | 29.15 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.58 | 30.58 | 29.26 | 29.30 | 8,458,170 | -1.52(-4.92%) |
Sep 03, 2008 | 30.84 | 31.00 | 30.29 | 30.82 | 9,066,561 | -0.04(-0.13%) |
Sep 02, 2008 | 31.30 | 31.90 | 30.72 | 30.86 | 6,790,657 | +0.01(+0.04%) |
Aug 29, 2008 | 31.27 | 31.40 | 30.79 | 30.85 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.56 | 31.56 | 30.53 | 31.35 | 6,694,561 | +1.03(+3.41%) |
Aug 27, 2008 | 30.37 | 30.48 | 30.01 | 30.31 | 7,475,224 | -0.07(-0.24%) |
Aug 26, 2008 | 30.97 | 31.21 | 30.08 | 30.39 | 7,549,560 | -0.69(-2.23%) |
Aug 25, 2008 | 31.57 | 31.74 | 31.00 | 31.08 | 5,414,713 | -0.82(-2.58%) |
Aug 22, 2008 | 31.34 | 31.95 | 31.28 | 31.90 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 30.89 | 31.45 | 30.72 | 31.22 | 5,954,595 | +0.15(+0.49%) |
Aug 20, 2008 | 31.21 | 31.26 | 30.77 | 31.06 | 5,535,227 | -0.14(-0.46%) |
Aug 19, 2008 | 31.95 | 31.95 | 30.91 | 31.21 | 6,713,173 | -0.88(-2.73%) |
Aug 18, 2008 | 32.63 | 32.89 | 31.90 | 32.09 | 4,251,230 | -0.49(-1.52%) |
Aug 15, 2008 | 32.21 | 32.80 | 32.21 | 32.58 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.22 | 32.60 | 31.68 | 32.17 | 6,287,703 | -0.23(-0.71%) |
Aug 13, 2008 | 32.22 | 32.75 | 31.74 | 32.40 | 5,581,421 | +0.01(+0.02%) |
Aug 12, 2008 | 32.66 | 32.72 | 32.08 | 32.40 | 4,756,978 | -0.18(-0.57%) |
Aug 11, 2008 | 32.41 | 33.08 | 32.27 | 32.58 | 5,157,784 | +0.26(+0.82%) |
Aug 08, 2008 | 31.76 | 32.75 | 31.64 | 32.32 | 8,008,515 | +0.39(+1.22%) |
Aug 07, 2008 | 31.97 | 32.50 | 31.66 | 31.93 | 5,668,100 | -0.37(-1.14%) |
Aug 06, 2008 | 31.34 | 32.58 | 30.98 | 32.30 | 8,640,529 | +0.90(+2.85%) |
Aug 05, 2008 | 31.64 | 32.23 | 30.67 | 31.40 | 10,894,369 | -0.13(-0.40%) |
Aug 04, 2008 | 32.05 | 32.25 | 31.42 | 31.53 | 7,672,451 | -0.38(-1.20%) |
Aug 01, 2008 | 32.28 | 32.48 | 31.55 | 31.91 | 9,309,858 | -0.19(-0.60%) |
Jul 31, 2008 | 33.06 | 33.42 | 32.01 | 32.10 | 9,087,368 | -1.48(-4.40%) |
Jul 30, 2008 | 33.24 | 33.91 | 33.08 | 33.58 | 5,584,771 | +0.49(+1.47%) |
Jul 29, 2008 | 33.09 | 33.21 | 32.26 | 33.09 | 5,557,027 | +0.82(+2.53%) |
Jul 28, 2008 | 32.80 | 32.80 | 32.24 | 32.27 | 4,679,070 | -0.57(-1.75%) |
Jul 25, 2008 | 32.80 | 32.98 | 32.59 | 32.84 | 4,750,857 | +0.27(+0.83%) |
Jul 24, 2008 | 33.13 | 33.38 | 32.48 | 32.57 | 4,729,697 | -0.51(-1.55%) |
Jul 23, 2008 | 33.36 | 33.45 | 32.86 | 33.09 | 7,158,821 | -0.24(-0.71%) |
Jul 22, 2008 | 33.18 | 33.60 | 33.04 | 33.33 | 7,037,297 | -0.03(-0.08%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.81 | 33.35 | 3,896,118 | +0.07(+0.20%) |
Jul 18, 2008 | 33.45 | 33.62 | 33.03 | 33.29 | 6,956,142 | -0.07(-0.22%) |
Jul 17, 2008 | 32.48 | 33.79 | 32.22 | 33.36 | 10,326,766 | +1.11(+3.45%) |
Jul 16, 2008 | 31.89 | 32.46 | 31.33 | 32.24 | 9,002,891 | +0.33(+1.03%) |
Jul 15, 2008 | 32.63 | 32.63 | 31.35 | 31.92 | 10,317,210 | -0.94(-2.87%) |
Jul 14, 2008 | 32.85 | 33.21 | 32.42 | 32.86 | 6,349,388 | +0.34(+1.03%) |
Jul 11, 2008 | 32.50 | 32.91 | 31.97 | 32.52 | 7,836,569 | -0.29(-0.88%) |
Jul 10, 2008 | 32.30 | 32.88 | 32.12 | 32.81 | 5,478,857 | +0.47(+1.45%) |
Jul 09, 2008 | 33.04 | 33.54 | 32.34 | 32.34 | 7,391,041 | -0.26(-0.79%) |
Jul 08, 2008 | 32.16 | 32.79 | 31.93 | 32.60 | 8,544,240 | +0.30(+0.92%) |
Jul 07, 2008 | 32.30 | 32.86 | 31.80 | 32.30 | 7,228,285 | +0.18(+0.57%) |
Jul 04, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.00(+0.00%) |
Jul 03, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.39(+1.23%) |
Jul 02, 2008 | 32.99 | 32.99 | 31.68 | 31.73 | 7,514,118 | -1.20(-3.64%) |
Jul 01, 2008 | 32.28 | 32.99 | 31.90 | 32.93 | 11,291,283 | +0.34(+1.03%) |
Jun 30, 2008 | 31.77 | 32.90 | 31.65 | 32.59 | 9,758,036 | +0.84(+2.66%) |
Jun 27, 2008 | 32.35 | 32.58 | 31.75 | 31.75 | 11,598,679 | -0.50(-1.55%) |
Jun 26, 2008 | 33.32 | 33.33 | 32.23 | 32.25 | 8,951,059 | -1.42(-4.21%) |
Jun 25, 2008 | 33.69 | 34.00 | 33.29 | 33.67 | 9,796,435 | +0.07(+0.22%) |
Jun 24, 2008 | 34.43 | 34.62 | 33.45 | 33.60 | 12,761,005 | -1.75(-4.96%) |
Jun 23, 2008 | 35.81 | 35.82 | 34.91 | 35.35 | 5,477,605 | -0.18(-0.52%) |
Jun 20, 2008 | 35.69 | 36.11 | 35.25 | 35.53 | 8,004,825 | -0.40(-1.10%) |
Jun 19, 2008 | 35.71 | 36.16 | 35.57 | 35.93 | 6,488,908 | +0.28(+0.78%) |
Jun 18, 2008 | 36.25 | 36.61 | 35.57 | 35.65 | 8,617,777 | -0.80(-2.19%) |
Jun 17, 2008 | 37.05 | 37.17 | 36.38 | 36.45 | 4,143,526 | -0.48(-1.30%) |
Jun 16, 2008 | 36.98 | 37.18 | 36.68 | 36.93 | 4,773,414 | +0.07(+0.20%) |
Jun 13, 2008 | 35.96 | 36.86 | 35.92 | 36.86 | 6,247,074 | +1.21(+3.40%) |
Jun 12, 2008 | 36.14 | 36.43 | 35.63 | 35.65 | 8,083,576 | -0.38(-1.06%) |
Jun 11, 2008 | 37.04 | 37.04 | 35.99 | 36.03 | 6,861,393 | -1.03(-2.79%) |
Jun 10, 2008 | 37.10 | 37.42 | 36.54 | 37.06 | 3,901,789 | -0.02(-0.05%) |
Jun 09, 2008 | 37.14 | 37.41 | 36.79 | 37.08 | 5,697,627 | +0.22(+0.59%) |
Jun 06, 2008 | 38.30 | 38.30 | 36.82 | 36.87 | 6,761,063 | -1.50(-3.90%) |
Jun 05, 2008 | 37.91 | 38.37 | 37.54 | 38.36 | 4,608,622 | +0.67(+1.77%) |
Jun 04, 2008 | 37.60 | 38.10 | 37.40 | 37.70 | 3,733,358 | +0.03(+0.07%) |
Jun 03, 2008 | 38.12 | 38.14 | 37.34 | 37.67 | 4,906,990 | -0.24(-0.63%) |
Jun 02, 2008 | 38.23 | 38.34 | 37.52 | 37.91 | 4,867,893 | -0.44(-1.15%) |
May 30, 2008 | 37.95 | 38.59 | 37.89 | 38.35 | 6,209,288 | +0.43(+1.15%) |
May 29, 2008 | 38.19 | 38.62 | 37.47 | 37.91 | 3,966,318 | -0.27(-0.71%) |
May 28, 2008 | 37.68 | 38.18 | 37.56 | 38.18 | 4,440,830 | +0.76(+2.04%) |
May 27, 2008 | 36.91 | 37.54 | 36.91 | 37.42 | 3,540,774 | +0.45(+1.23%) |
May 26, 2008 | 37.31 | 37.31 | 36.68 | 36.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.31 | 37.31 | 36.68 | 36.96 | 3,874,712 | -0.38(-1.02%) |
May 22, 2008 | 37.51 | 37.76 | 37.08 | 37.35 | 4,722,679 | -0.18(-0.49%) |
May 21, 2008 | 37.87 | 38.56 | 37.39 | 37.53 | 6,355,908 | -0.20(-0.52%) |
May 20, 2008 | 37.93 | 38.14 | 37.58 | 37.73 | 6,175,352 | -0.30(-0.80%) |
May 19, 2008 | 37.93 | 38.70 | 37.83 | 38.03 | 6,413,270 | +0.19(+0.51%) |
May 16, 2008 | 37.78 | 37.96 | 37.47 | 37.84 | 4,493,096 | +0.16(+0.44%) |
May 15, 2008 | 37.44 | 37.79 | 37.12 | 37.68 | 3,655,989 | +0.28(+0.76%) |
May 14, 2008 | 37.39 | 37.85 | 37.06 | 37.39 | 6,031,582 | +0.24(+0.64%) |
May 13, 2008 | 37.72 | 37.76 | 37.05 | 37.16 | 6,623,276 | +0.11(+0.30%) |
May 12, 2008 | 35.88 | 37.16 | 35.86 | 37.04 | 6,517,045 | +1.33(+3.73%) |
May 09, 2008 | 35.59 | 35.91 | 34.86 | 35.71 | 3,422,474 | -0.32(-0.90%) |
May 08, 2008 | 36.36 | 36.52 | 35.87 | 36.03 | 6,786,992 | -0.12(-0.33%) |
May 07, 2008 | 37.04 | 37.37 | 36.05 | 36.15 | 6,427,800 | -0.80(-2.16%) |
May 06, 2008 | 36.13 | 37.10 | 35.83 | 36.95 | 8,250,401 | +1.74(+4.94%) |
May 05, 2008 | 35.41 | 35.43 | 34.91 | 35.21 | 3,211,145 | -0.23(-0.65%) |
May 02, 2008 | 35.16 | 35.82 | 35.16 | 35.44 | 4,809,188 | +0.33(+0.94%) |
May 01, 2008 | 34.57 | 35.18 | 34.22 | 35.11 | 4,705,582 | +0.67(+1.93%) |
Apr 30, 2008 | 35.24 | 35.24 | 34.38 | 34.45 | 6,922,529 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,543,134 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.95 | 35.00 | 4,721,160 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.59 | 34.91 | 35.42 | 2,529,555 | +0.09(+0.26%) |
Apr 24, 2008 | 35.22 | 35.57 | 34.72 | 35.33 | 4,177,918 | +0.22(+0.64%) |
Apr 23, 2008 | 35.03 | 35.59 | 34.88 | 35.11 | 3,670,222 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.07 | 34.53 | 34.84 | 4,703,074 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.58 | 34.84 | 4,809,413 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.53 | 35.07 | 8,044,306 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.53 | 4,243,570 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.26 | 33.99 | 35.09 | 6,560,797 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.00 | 33.26 | 33.83 | 4,928,026 | +0.64(+1.93%) |
Apr 14, 2008 | 33.13 | 33.44 | 32.65 | 33.19 | 4,575,738 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.82 | 33.08 | 8,604,894 | -0.90(-2.66%) |
Apr 10, 2008 | 34.14 | 34.37 | 33.73 | 33.98 | 7,910,363 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.16 | 3,767,982 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,568,270 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,239,023 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.67 | 34.79 | 35.48 | 5,018,843 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.47 | 34.88 | 35.20 | 3,844,668 | -0.14(-0.39%) |
Apr 02, 2008 | 35.34 | 35.86 | 35.12 | 35.34 | 5,637,387 | +0.10(+0.28%) |
Apr 01, 2008 | 34.22 | 35.30 | 34.20 | 35.24 | 6,554,174 | +1.32(+3.91%) |
Mar 31, 2008 | 33.79 | 34.13 | 33.44 | 33.92 | 3,447,478 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.66 | 33.73 | 3,820,172 | +0.01(+0.02%) |
Mar 27, 2008 | 34.12 | 34.29 | 33.71 | 33.73 | 5,314,087 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,524,373 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.33 | 33.14 | 34.21 | 6,711,856 | +0.76(+2.29%) |
Mar 24, 2008 | 32.34 | 33.62 | 32.30 | 33.44 | 6,235,069 | +1.10(+3.40%) |
Mar 21, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.00(+0.00%) |
Mar 20, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,827,684 | -0.81(-2.47%) |
Mar 18, 2008 | 32.67 | 32.97 | 32.19 | 32.79 | 9,686,821 | +0.72(+2.24%) |
Mar 17, 2008 | 31.68 | 32.34 | 31.18 | 32.07 | 8,299,832 | +0.01(+0.04%) |
Mar 14, 2008 | 33.08 | 33.08 | 31.32 | 32.06 | 10,235,635 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.86 | 7,241,231 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.60 | 33.00 | 33.06 | 4,837,534 | -0.04(-0.12%) |
Mar 11, 2008 | 32.61 | 33.10 | 32.22 | 33.10 | 7,069,358 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.75 | 31.76 | 31.83 | 6,084,586 | -0.77(-2.37%) |
Mar 07, 2008 | 33.21 | 33.33 | 32.38 | 32.60 | 5,524,309 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.31 | 33.41 | 6,456,448 | -0.52(-1.53%) |
Mar 05, 2008 | 33.83 | 34.32 | 33.52 | 33.93 | 6,605,275 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.04 | 33.21 | 33.67 | 8,750,214 | -0.62(-1.81%) |
Mar 03, 2008 | 33.61 | 34.29 | 33.46 | 34.29 | 5,680,195 | +0.70(+2.08%) |
Feb 29, 2008 | 34.72 | 34.76 | 33.46 | 33.59 | 6,860,596 | -1.27(-3.65%) |
Feb 28, 2008 | 34.84 | 35.21 | 34.73 | 34.86 | 6,279,714 | -0.29(-0.83%) |
Feb 27, 2008 | 35.07 | 35.59 | 34.78 | 35.15 | 6,702,450 | -0.05(-0.15%) |
Feb 26, 2008 | 34.28 | 35.37 | 34.09 | 35.20 | 7,856,275 | +0.82(+2.38%) |
Feb 25, 2008 | 34.24 | 34.49 | 33.88 | 34.39 | 7,963,389 | +0.24(+0.69%) |
Feb 22, 2008 | 34.29 | 34.39 | 33.43 | 34.15 | 6,347,069 | +0.07(+0.19%) |
Feb 21, 2008 | 34.77 | 34.94 | 33.98 | 34.08 | 4,881,938 | -0.63(-1.82%) |
Feb 20, 2008 | 34.39 | 34.77 | 34.02 | 34.72 | 5,815,074 | +0.10(+0.29%) |
Feb 19, 2008 | 34.91 | 35.00 | 34.46 | 34.62 | 5,600,033 | +0.17(+0.50%) |
Feb 18, 2008 | 34.56 | 34.60 | 33.95 | 34.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.60 | 33.95 | 34.45 | 5,781,387 | -0.13(-0.38%) |
Feb 14, 2008 | 34.99 | 35.10 | 34.55 | 34.58 | 8,305,610 | -0.38(-1.07%) |
Feb 13, 2008 | 34.24 | 34.97 | 34.04 | 34.95 | 6,502,782 | +1.02(+2.99%) |
Feb 12, 2008 | 34.00 | 34.49 | 33.69 | 33.94 | 6,239,576 | +0.08(+0.23%) |
Feb 11, 2008 | 33.43 | 34.01 | 33.05 | 33.86 | 5,557,866 | +0.35(+1.04%) |
Feb 08, 2008 | 32.98 | 33.66 | 32.86 | 33.51 | 6,289,190 | +0.42(+1.25%) |
Feb 07, 2008 | 32.77 | 33.31 | 32.36 | 33.09 | 6,504,656 | +0.20(+0.62%) |
Feb 06, 2008 | 33.58 | 33.73 | 32.86 | 32.89 | 7,362,860 | -0.52(-1.56%) |
Feb 05, 2008 | 35.19 | 35.19 | 33.41 | 33.41 | 7,085,975 | -1.52(-4.34%) |
Feb 04, 2008 | 34.60 | 35.12 | 34.44 | 34.93 | 6,226,014 | +0.51(+1.47%) |
Feb 01, 2008 | 33.46 | 34.47 | 33.21 | 34.42 | 6,331,479 | +0.95(+2.84%) |
Jan 31, 2008 | 33.16 | 33.73 | 32.65 | 33.47 | 10,099,489 | -0.24(-0.72%) |
Jan 30, 2008 | 33.94 | 34.35 | 33.58 | 33.71 | 6,773,186 | -0.41(-1.20%) |
Jan 29, 2008 | 34.25 | 34.37 | 33.80 | 34.12 | 4,515,147 | +0.10(+0.30%) |
Jan 28, 2008 | 34.08 | 34.22 | 33.39 | 34.02 | 4,984,178 | +0.06(+0.18%) |
Jan 25, 2008 | 33.98 | 34.57 | 33.76 | 33.96 | 6,932,518 | +0.19(+0.57%) |
Jan 24, 2008 | 33.49 | 34.06 | 33.14 | 33.77 | 8,085,805 | +0.46(+1.39%) |
Jan 23, 2008 | 32.18 | 33.42 | 31.03 | 33.31 | 11,663,950 | +0.22(+0.66%) |
Jan 22, 2008 | 29.66 | 33.46 | 29.58 | 33.09 | 13,959,093 | +0.67(+2.05%) |
Jan 21, 2008 | 31.75 | 33.00 | 31.59 | 32.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.75 | 33.00 | 31.59 | 32.42 | 9,729,512 | +0.86(+2.74%) |
Jan 17, 2008 | 32.44 | 32.96 | 31.49 | 31.56 | 9,642,561 | -0.79(-2.44%) |
Jan 16, 2008 | 32.72 | 33.06 | 32.25 | 32.35 | 9,118,838 | -0.57(-1.72%) |
Jan 15, 2008 | 33.64 | 33.90 | 32.84 | 32.92 | 8,341,908 | -1.08(-3.18%) |
Jan 14, 2008 | 34.22 | 34.43 | 33.89 | 34.00 | 7,305,222 | +0.13(+0.37%) |
Jan 11, 2008 | 34.51 | 34.74 | 33.67 | 33.87 | 7,949,583 | -1.02(-2.93%) |
Jan 10, 2008 | 34.67 | 35.20 | 34.22 | 34.89 | 7,735,144 | -0.10(-0.28%) |
Jan 09, 2008 | 35.07 | 35.59 | 34.13 | 34.99 | 7,891,637 | -0.08(-0.23%) |
Jan 08, 2008 | 35.65 | 35.85 | 35.01 | 35.07 | 6,839,878 | -0.36(-1.00%) |
Jan 07, 2008 | 35.64 | 35.87 | 34.96 | 35.43 | 7,433,797 | -0.07(-0.19%) |
Jan 04, 2008 | 36.56 | 36.56 | 35.43 | 35.49 | 5,105,290 | -1.30(-3.55%) |
Jan 03, 2008 | 36.53 | 37.33 | 36.49 | 36.80 | 4,395,945 | +0.44(+1.20%) |
Jan 02, 2008 | 37.35 | 37.57 | 36.20 | 36.36 | 4,589,383 | -0.98(-2.63%) |
Jan 01, 2008 | 37.54 | 37.89 | 37.27 | 37.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.54 | 37.89 | 37.27 | 37.35 | 2,752,508 | -0.24(-0.65%) |
Dec 28, 2007 | 37.65 | 38.14 | 37.28 | 37.59 | 2,879,935 | +0.07(+0.19%) |
Dec 27, 2007 | 38.41 | 38.57 | 37.48 | 37.52 | 3,564,704 | -0.64(-1.68%) |
Dec 26, 2007 | 37.39 | 38.27 | 37.39 | 38.16 | 5,198,973 | +0.29(+0.77%) |
Dec 24, 2007 | 37.06 | 37.89 | 36.87 | 37.87 | 1,963,716 | +1.07(+2.90%) |
Dec 21, 2007 | 36.98 | 37.48 | 36.72 | 36.80 | 7,911,125 | +0.28(+0.78%) |
Dec 20, 2007 | 36.58 | 36.78 | 35.94 | 36.52 | 4,405,351 | +0.13(+0.36%) |
Dec 19, 2007 | 36.44 | 36.80 | 36.08 | 36.38 | 4,425,804 | -0.13(-0.34%) |
Dec 18, 2007 | 36.24 | 36.69 | 35.71 | 36.51 | 4,743,451 | +0.60(+1.67%) |
Dec 17, 2007 | 36.91 | 37.05 | 35.85 | 35.91 | 5,090,975 | -1.14(-3.08%) |
Dec 14, 2007 | 37.62 | 37.66 | 37.04 | 37.05 | 4,837,503 | -0.49(-1.32%) |
Dec 13, 2007 | 36.87 | 37.61 | 36.49 | 37.54 | 5,190,877 | +0.50(+1.35%) |
Dec 12, 2007 | 37.99 | 38.20 | 36.59 | 37.04 | 7,585,194 | -0.03(-0.09%) |
Dec 11, 2007 | 38.40 | 38.56 | 37.04 | 37.08 | 5,388,382 | -1.34(-3.50%) |
Dec 10, 2007 | 37.58 | 38.80 | 37.58 | 38.42 | 4,835,008 | -0.02(-0.05%) |
Dec 07, 2007 | 38.39 | 38.72 | 38.05 | 38.44 | 3,326,780 | +0.20(+0.52%) |
Dec 06, 2007 | 37.98 | 38.29 | 37.87 | 38.24 | 4,182,861 | +0.25(+0.66%) |
Dec 05, 2007 | 38.61 | 38.76 | 37.66 | 37.99 | 5,143,114 | -0.19(-0.50%) |
Dec 04, 2007 | 37.55 | 38.92 | 37.29 | 38.18 | 5,908,740 | +0.33(+0.87%) |
Dec 03, 2007 | 37.90 | 38.32 | 37.39 | 37.85 | 5,108,810 | +0.27(+0.72%) |
Nov 30, 2007 | 37.76 | 38.28 | 37.41 | 37.58 | 5,692,807 | +0.35(+0.94%) |
Nov 29, 2007 | 37.41 | 37.61 | 36.87 | 37.23 | 3,841,792 | +0.00(+0.00%) |
Nov 28, 2007 | 36.06 | 37.46 | 35.79 | 37.23 | 6,624,355 | +1.52(+4.24%) |
Nov 27, 2007 | 35.53 | 35.94 | 35.18 | 35.72 | 5,530,392 | +0.30(+0.86%) |
Nov 26, 2007 | 36.04 | 36.49 | 35.34 | 35.42 | 4,528,060 | -0.63(-1.74%) |
Nov 23, 2007 | 35.49 | 36.15 | 35.01 | 36.04 | 2,230,591 | +0.86(+2.44%) |
Nov 21, 2007 | 35.55 | 35.97 | 35.11 | 35.18 | 6,666,210 | -0.74(-2.05%) |
Nov 20, 2007 | 35.42 | 36.58 | 35.24 | 35.92 | 6,995,280 | +0.49(+1.38%) |
Nov 19, 2007 | 36.07 | 36.11 | 35.07 | 35.43 | 6,407,264 | -0.80(-2.20%) |
Nov 16, 2007 | 36.59 | 36.77 | 35.66 | 36.23 | 5,985,123 | -0.04(-0.11%) |
Nov 15, 2007 | 36.56 | 36.70 | 36.11 | 36.27 | 5,599,463 | -0.36(-0.99%) |
Nov 14, 2007 | 36.91 | 37.37 | 36.37 | 36.63 | 5,931,930 | -0.01(-0.04%) |
Nov 13, 2007 | 35.92 | 36.71 | 35.52 | 36.65 | 6,011,304 | +0.94(+2.62%) |
Nov 12, 2007 | 35.97 | 36.39 | 35.63 | 35.71 | 5,863,872 | -0.40(-1.11%) |
Nov 09, 2007 | 36.09 | 36.51 | 35.78 | 36.11 | 6,179,887 | -0.39(-1.07%) |
Nov 08, 2007 | 36.42 | 36.64 | 35.78 | 36.50 | 7,599,488 | +0.26(+0.73%) |
Nov 07, 2007 | 35.59 | 36.77 | 35.45 | 36.24 | 8,425,195 | +0.46(+1.29%) |
Nov 06, 2007 | 34.28 | 36.09 | 34.28 | 35.78 | 7,346,864 | +1.81(+5.34%) |
Nov 05, 2007 | 34.02 | 34.66 | 33.66 | 33.97 | 5,238,156 | -0.20(-0.58%) |
Nov 02, 2007 | 34.60 | 34.80 | 33.54 | 34.16 | 5,558,403 | +0.32(+0.95%) |
Nov 01, 2007 | 33.71 | 34.47 | 33.71 | 33.84 | 5,924,019 | -0.61(-1.78%) |
Oct 31, 2007 | 33.67 | 34.51 | 33.57 | 34.45 | 4,290,919 | +0.91(+2.71%) |
Oct 30, 2007 | 33.60 | 34.00 | 33.46 | 33.54 | 3,079,816 | -0.42(-1.24%) |
Oct 29, 2007 | 33.92 | 34.08 | 33.27 | 33.97 | 3,651,024 | +0.09(+0.25%) |
Oct 26, 2007 | 33.98 | 34.27 | 33.65 | 33.88 | 3,478,524 | +0.22(+0.65%) |
Oct 25, 2007 | 33.73 | 33.81 | 33.22 | 33.66 | 4,064,599 | +0.05(+0.16%) |
Oct 24, 2007 | 33.57 | 33.98 | 33.04 | 33.61 | 4,880,523 | -0.14(-0.41%) |
Oct 23, 2007 | 33.85 | 33.98 | 33.42 | 33.75 | 3,258,233 | +0.15(+0.45%) |
Oct 22, 2007 | 32.60 | 33.79 | 32.59 | 33.60 | 4,788,887 | +0.31(+0.93%) |
Oct 19, 2007 | 35.05 | 35.20 | 33.04 | 33.29 | 8,756,389 | -2.05(-5.80%) |
Oct 18, 2007 | 34.88 | 35.47 | 34.72 | 35.34 | 3,521,914 | +0.44(+1.27%) |
Oct 17, 2007 | 35.14 | 35.28 | 34.57 | 34.89 | 4,054,416 | +0.18(+0.53%) |
Oct 16, 2007 | 34.86 | 35.05 | 34.54 | 34.71 | 3,531,472 | -0.21(-0.60%) |
Oct 15, 2007 | 35.09 | 35.36 | 34.68 | 34.92 | 4,083,867 | -0.07(-0.21%) |
Oct 12, 2007 | 35.65 | 35.70 | 34.79 | 34.99 | 4,750,200 | -0.51(-1.43%) |
Oct 11, 2007 | 36.19 | 36.45 | 35.40 | 35.50 | 4,556,796 | -0.47(-1.30%) |
Oct 10, 2007 | 36.06 | 36.19 | 35.56 | 35.97 | 3,222,428 | -0.11(-0.31%) |
Oct 09, 2007 | 35.82 | 36.15 | 35.59 | 36.08 | 3,139,713 | +0.33(+0.92%) |
Oct 08, 2007 | 35.86 | 36.02 | 35.45 | 35.75 | 2,789,434 | -0.02(-0.06%) |
Oct 05, 2007 | 35.40 | 36.19 | 35.40 | 35.77 | 3,862,211 | +0.59(+1.69%) |
Oct 04, 2007 | 34.95 | 35.34 | 34.81 | 35.18 | 2,731,023 | +0.28(+0.81%) |
Oct 03, 2007 | 34.97 | 35.08 | 34.64 | 34.89 | 3,576,531 | -0.32(-0.90%) |
Oct 02, 2007 | 35.22 | 35.80 | 35.03 | 35.21 | 3,254,289 | -0.34(-0.95%) |