Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.48 | 21.68 | 20.48 | 21.23 | 10,953,927 | +0.62(+3.02%) |
Oct 30, 2008 | 20.69 | 20.77 | 20.25 | 20.60 | 11,732,220 | +0.50(+2.50%) |
Oct 29, 2008 | 20.91 | 21.13 | 19.98 | 20.10 | 14,627,336 | -0.85(-4.04%) |
Oct 28, 2008 | 19.50 | 21.01 | 18.77 | 20.95 | 13,280,473 | +1.87(+9.80%) |
Oct 27, 2008 | 19.64 | 20.46 | 19.08 | 19.08 | 11,993,110 | -0.83(-4.19%) |
Oct 24, 2008 | 20.08 | 20.59 | 19.54 | 19.91 | 11,510,865 | -1.10(-5.23%) |
Oct 23, 2008 | 21.33 | 21.34 | 19.62 | 21.01 | 13,908,871 | +0.86(+4.27%) |
Oct 22, 2008 | 21.09 | 21.11 | 19.71 | 20.15 | 10,630,909 | -0.99(-4.66%) |
Oct 21, 2008 | 21.16 | 21.74 | 20.74 | 21.14 | 12,321,412 | -0.26(-1.23%) |
Oct 20, 2008 | 20.43 | 21.40 | 19.94 | 21.40 | 14,418,679 | +1.19(+5.90%) |
Oct 17, 2008 | 20.89 | 21.41 | 20.17 | 20.21 | 14,597,013 | -1.37(-6.34%) |
Oct 16, 2008 | 20.52 | 21.75 | 19.77 | 21.58 | 16,408,236 | +1.15(+5.65%) |
Oct 15, 2008 | 21.75 | 21.96 | 20.04 | 20.42 | 16,893,930 | -1.51(-6.87%) |
Oct 14, 2008 | 23.37 | 23.57 | 21.70 | 21.93 | 16,958,754 | -0.58(-2.57%) |
Oct 13, 2008 | 20.40 | 22.59 | 20.21 | 22.51 | 13,202,827 | +2.82(+14.35%) |
Oct 10, 2008 | 20.06 | 20.96 | 18.36 | 19.68 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.59 | 23.75 | 20.36 | 20.85 | 22,042,356 | -2.94(-12.35%) |
Oct 08, 2008 | 24.31 | 24.79 | 23.64 | 23.79 | 13,972,011 | -0.45(-1.84%) |
Oct 07, 2008 | 24.80 | 25.09 | 24.18 | 24.23 | 19,863,306 | +0.12(+0.49%) |
Oct 06, 2008 | 25.51 | 25.54 | 23.28 | 24.11 | 30,256,600 | -1.81(-7.00%) |
Oct 03, 2008 | 27.05 | 27.05 | 25.88 | 25.93 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.42 | 27.57 | 26.64 | 26.70 | 10,459,597 | -0.72(-2.61%) |
Oct 01, 2008 | 27.35 | 27.89 | 27.24 | 27.42 | 10,102,114 | -0.21(-0.77%) |
Sep 30, 2008 | 28.17 | 28.22 | 26.91 | 27.63 | 13,445,943 | +0.07(+0.25%) |
Sep 29, 2008 | 28.06 | 28.90 | 27.24 | 27.56 | 15,252,368 | -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 | 14,877,451 | +0.16(+0.56%) |
Sep 24, 2008 | 28.73 | 29.19 | 28.49 | 29.08 | 11,536,967 | +0.38(+1.33%) |
Sep 23, 2008 | 28.93 | 29.01 | 28.49 | 28.70 | 12,552,582 | -0.11(-0.37%) |
Sep 22, 2008 | 29.23 | 29.58 | 28.66 | 28.81 | 9,215,839 | -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 | 15,801,920 | +0.94(+3.42%) |
Sep 17, 2008 | 28.05 | 28.64 | 27.50 | 27.56 | 11,407,175 | -0.84(-2.96%) |
Sep 16, 2008 | 28.41 | 28.62 | 27.91 | 28.41 | 15,890,127 | -0.49(-1.69%) |
Sep 15, 2008 | 28.78 | 29.33 | 28.66 | 28.89 | 8,488,149 | -0.35(-1.20%) |
Sep 12, 2008 | 29.16 | 29.40 | 28.99 | 29.25 | 6,806,285 | -0.08(-0.26%) |
Sep 11, 2008 | 29.03 | 29.40 | 28.83 | 29.32 | 7,524,161 | -0.01(-0.02%) |
Sep 10, 2008 | 29.22 | 29.72 | 29.18 | 29.33 | 9,729,343 | +0.17(+0.58%) |
Sep 09, 2008 | 29.00 | 30.05 | 29.00 | 29.16 | 12,462,569 | -0.13(-0.45%) |
Sep 08, 2008 | 29.06 | 29.41 | 28.57 | 29.29 | 9,227,616 | +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 | 29.43 | 28.84 | 28.93 | 7,511,669 | -0.51(-1.75%) |
Sep 03, 2008 | 29.28 | 29.80 | 29.01 | 29.44 | 7,051,947 | +0.16(+0.54%) |
Sep 02, 2008 | 29.63 | 29.88 | 29.13 | 29.28 | 8,352,102 | +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 | 6,828,298 | +0.03(+0.09%) |
Aug 27, 2008 | 29.49 | 29.80 | 29.16 | 29.42 | 8,795,496 | -0.09(-0.32%) |
Aug 26, 2008 | 29.80 | 29.99 | 29.39 | 29.51 | 5,370,783 | -0.31(-1.05%) |
Aug 25, 2008 | 30.07 | 30.52 | 29.69 | 29.82 | 6,278,178 | -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 | 6,630,850 | -0.15(-0.51%) |
Aug 20, 2008 | 30.02 | 30.07 | 29.62 | 29.75 | 7,241,852 | -0.24(-0.82%) |
Aug 19, 2008 | 29.92 | 30.21 | 29.65 | 30.00 | 8,681,729 | -0.16(-0.52%) |
Aug 18, 2008 | 30.63 | 30.64 | 30.01 | 30.16 | 9,951,695 | -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 | 7,498,603 | -0.03(-0.08%) |
Aug 13, 2008 | 30.70 | 30.70 | 30.18 | 30.36 | 7,894,998 | -0.55(-1.77%) |
Aug 12, 2008 | 30.87 | 31.24 | 30.66 | 30.91 | 9,620,864 | +0.13(+0.41%) |
Aug 11, 2008 | 30.44 | 31.10 | 30.18 | 30.78 | 9,744,662 | +0.34(+1.11%) |
Aug 08, 2008 | 29.83 | 30.49 | 29.67 | 30.45 | 6,626,366 | +0.58(+1.95%) |
Aug 07, 2008 | 29.91 | 30.38 | 29.64 | 29.86 | 7,324,468 | -0.26(-0.88%) |
Aug 06, 2008 | 29.64 | 30.36 | 29.64 | 30.12 | 5,608,000 | +0.13(+0.44%) |
Aug 05, 2008 | 30.04 | 30.12 | 29.65 | 29.99 | 10,334,633 | +0.26(+0.89%) |
Aug 04, 2008 | 29.44 | 29.93 | 29.44 | 29.73 | 7,571,362 | +0.21(+0.70%) |
Aug 01, 2008 | 29.57 | 29.80 | 29.23 | 29.52 | 6,897,956 | -0.04(-0.15%) |
Jul 31, 2008 | 29.62 | 29.89 | 29.40 | 29.57 | 7,858,043 | -0.19(-0.63%) |
Jul 30, 2008 | 30.48 | 30.83 | 29.47 | 29.75 | 11,832,641 | -0.53(-1.76%) |
Jul 29, 2008 | 30.29 | 30.55 | 29.80 | 30.29 | 8,820,201 | +0.40(+1.34%) |
Jul 28, 2008 | 30.01 | 30.41 | 29.83 | 29.89 | 8,175,844 | -0.12(-0.40%) |
Jul 25, 2008 | 29.95 | 30.41 | 29.65 | 30.01 | 6,692,412 | -0.12(-0.40%) |
Jul 24, 2008 | 30.09 | 30.44 | 29.64 | 30.12 | 7,885,781 | +0.24(+0.80%) |
Jul 23, 2008 | 29.50 | 29.93 | 29.37 | 29.89 | 8,936,228 | +0.56(+1.90%) |
Jul 22, 2008 | 29.45 | 29.68 | 29.19 | 29.33 | 10,625,074 | -0.28(-0.95%) |
Jul 21, 2008 | 30.11 | 30.21 | 29.45 | 29.61 | 7,555,236 | -0.46(-1.52%) |
Jul 18, 2008 | 30.33 | 30.47 | 29.81 | 30.07 | 10,231,594 | -0.29(-0.97%) |
Jul 17, 2008 | 30.25 | 30.47 | 29.69 | 30.36 | 10,380,500 | +0.06(+0.21%) |
Jul 16, 2008 | 30.33 | 30.44 | 29.96 | 30.30 | 10,127,791 | +0.11(+0.35%) |
Jul 15, 2008 | 29.84 | 30.34 | 29.84 | 30.19 | 13,040,941 | +0.06(+0.21%) |
Jul 14, 2008 | 30.22 | 30.51 | 30.09 | 30.13 | 9,107,817 | +0.21(+0.71%) |
Jul 11, 2008 | 29.82 | 30.14 | 29.45 | 29.92 | 7,232,067 | -0.31(-1.02%) |
Jul 10, 2008 | 30.30 | 30.71 | 29.84 | 30.23 | 11,750,650 | -0.13(-0.43%) |
Jul 09, 2008 | 30.51 | 31.04 | 30.28 | 30.36 | 10,356,978 | -0.06(-0.19%) |
Jul 08, 2008 | 28.98 | 30.51 | 28.93 | 30.41 | 14,934,186 | +1.41(+4.87%) |
Jul 07, 2008 | 29.44 | 29.57 | 28.82 | 29.00 | 9,714,468 | -0.48(-1.64%) |
Jul 04, 2008 | 29.12 | 29.56 | 29.06 | 29.48 | 7,219,935 | +0.00(+0.00%) |
Jul 03, 2008 | 29.12 | 29.56 | 29.06 | 29.48 | 7,219,935 | +0.56(+1.93%) |
Jul 02, 2008 | 28.93 | 29.30 | 28.81 | 28.93 | 7,418,833 | -0.01(-0.02%) |
Jul 01, 2008 | 28.66 | 29.15 | 28.57 | 28.93 | 10,284,131 | -0.04(-0.13%) |
Jun 30, 2008 | 28.73 | 29.21 | 28.47 | 28.97 | 8,631,303 | +0.35(+1.21%) |
Jun 27, 2008 | 28.87 | 29.06 | 28.60 | 28.62 | 11,819,276 | -0.26(-0.89%) |
Jun 26, 2008 | 29.22 | 29.38 | 28.84 | 28.88 | 10,384,354 | -0.62(-2.09%) |
Jun 25, 2008 | 29.52 | 29.79 | 29.37 | 29.50 | 9,587,953 | +0.04(+0.13%) |
Jun 24, 2008 | 29.47 | 29.56 | 28.85 | 29.46 | 14,755,035 | -0.41(-1.39%) |
Jun 23, 2008 | 29.52 | 29.96 | 29.50 | 29.87 | 8,650,396 | +0.42(+1.43%) |
Jun 20, 2008 | 29.71 | 30.30 | 29.33 | 29.45 | 11,828,937 | -0.54(-1.80%) |
Jun 19, 2008 | 29.52 | 30.14 | 29.27 | 29.99 | 13,102,746 | +0.51(+1.75%) |
Jun 18, 2008 | 29.94 | 30.12 | 29.43 | 29.48 | 6,720,151 | -0.51(-1.70%) |
Jun 17, 2008 | 30.17 | 30.50 | 29.96 | 29.99 | 5,468,850 | -0.04(-0.15%) |
Jun 16, 2008 | 30.07 | 30.33 | 29.62 | 30.03 | 8,872,686 | -0.30(-0.99%) |
Jun 13, 2008 | 30.07 | 30.36 | 30.07 | 30.33 | 6,849,582 | +0.40(+1.32%) |
Jun 12, 2008 | 29.91 | 30.33 | 29.84 | 29.94 | 7,322,033 | +0.17(+0.57%) |
Jun 11, 2008 | 30.01 | 30.28 | 29.65 | 29.77 | 6,405,870 | -0.32(-1.06%) |
Jun 10, 2008 | 30.12 | 30.41 | 29.81 | 30.09 | 8,231,611 | -0.15(-0.50%) |
Jun 09, 2008 | 30.61 | 30.61 | 30.00 | 30.24 | 10,230,072 | -0.15(-0.50%) |
Jun 06, 2008 | 30.97 | 30.97 | 30.37 | 30.39 | 12,447,101 | -0.65(-2.10%) |
Jun 05, 2008 | 31.15 | 31.27 | 30.68 | 31.04 | 12,528,552 | +0.26(+0.86%) |
Jun 04, 2008 | 30.51 | 31.13 | 30.51 | 30.78 | 11,804,870 | +0.48(+1.57%) |
Jun 03, 2008 | 30.03 | 30.41 | 29.78 | 30.30 | 11,573,054 | +0.43(+1.45%) |
Jun 02, 2008 | 30.30 | 30.35 | 29.75 | 29.87 | 9,449,459 | -0.35(-1.14%) |
May 30, 2008 | 30.58 | 30.58 | 30.12 | 30.21 | 6,464,262 | -0.29(-0.95%) |
May 29, 2008 | 29.96 | 30.70 | 29.96 | 30.50 | 10,022,120 | +0.47(+1.57%) |
May 28, 2008 | 30.19 | 30.30 | 29.81 | 30.03 | 5,609,692 | -0.06(-0.19%) |
May 27, 2008 | 29.92 | 30.15 | 29.88 | 30.09 | 4,763,409 | +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 | 5,740,469 | -0.57(-1.88%) |
May 22, 2008 | 30.35 | 30.62 | 30.04 | 30.43 | 4,949,044 | +0.24(+0.79%) |
May 21, 2008 | 30.84 | 30.97 | 30.14 | 30.19 | 7,459,360 | -0.54(-1.76%) |
May 20, 2008 | 31.00 | 31.24 | 30.60 | 30.73 | 6,585,815 | -0.36(-1.15%) |
May 19, 2008 | 30.75 | 31.19 | 30.66 | 31.09 | 6,022,128 | +0.36(+1.18%) |
May 16, 2008 | 31.29 | 31.29 | 30.47 | 30.72 | 8,279,344 | +0.18(+0.58%) |
May 15, 2008 | 30.39 | 30.60 | 30.07 | 30.55 | 8,276,287 | +0.23(+0.77%) |
May 14, 2008 | 29.92 | 30.33 | 29.84 | 30.31 | 6,965,338 | +0.47(+1.58%) |
May 13, 2008 | 29.92 | 30.45 | 29.81 | 29.84 | 8,552,022 | -0.76(-2.48%) |
May 12, 2008 | 30.38 | 30.74 | 30.28 | 30.60 | 5,643,757 | +0.32(+1.06%) |
May 09, 2008 | 30.40 | 30.40 | 29.97 | 30.28 | 6,839,939 | -0.11(-0.37%) |
May 08, 2008 | 30.70 | 30.73 | 30.28 | 30.39 | 8,448,017 | -0.14(-0.45%) |
May 07, 2008 | 30.56 | 30.83 | 30.47 | 30.53 | 8,770,685 | -0.06(-0.21%) |
May 06, 2008 | 30.57 | 30.73 | 30.32 | 30.60 | 6,816,145 | -0.15(-0.49%) |
May 05, 2008 | 30.92 | 30.92 | 30.56 | 30.75 | 5,512,068 | -0.24(-0.79%) |
May 02, 2008 | 31.31 | 31.32 | 30.90 | 30.99 | 5,826,034 | -0.21(-0.68%) |
May 01, 2008 | 30.23 | 31.20 | 30.22 | 31.20 | 9,986,404 | +0.99(+3.28%) |
Apr 30, 2008 | 30.31 | 30.71 | 30.10 | 30.21 | 9,786,935 | +0.02(+0.06%) |
Apr 29, 2008 | 30.94 | 30.94 | 30.04 | 30.19 | 13,638,293 | -0.78(-2.53%) |
Apr 28, 2008 | 31.10 | 31.15 | 30.85 | 30.98 | 7,828,436 | +0.00(+0.00%) |
Apr 25, 2008 | 30.87 | 31.36 | 30.82 | 30.98 | 7,344,528 | +0.20(+0.65%) |
Apr 24, 2008 | 30.85 | 31.06 | 30.47 | 30.78 | 7,085,642 | -0.01(-0.02%) |
Apr 23, 2008 | 30.84 | 31.29 | 30.75 | 30.78 | 10,428,936 | +0.00(+0.00%) |
Apr 22, 2008 | 31.12 | 31.12 | 30.29 | 30.78 | 13,585,130 | -0.34(-1.09%) |
Apr 21, 2008 | 31.82 | 31.85 | 31.02 | 31.12 | 16,154,766 | -1.56(-4.76%) |
Apr 18, 2008 | 32.57 | 32.77 | 32.30 | 32.68 | 9,916,387 | +0.43(+1.32%) |
Apr 17, 2008 | 32.82 | 32.97 | 32.16 | 32.25 | 11,040,066 | -0.73(-2.21%) |
Apr 16, 2008 | 32.65 | 33.04 | 32.43 | 32.98 | 6,853,621 | +0.63(+1.94%) |
Apr 15, 2008 | 32.64 | 32.69 | 32.21 | 32.35 | 8,925,970 | -0.17(-0.52%) |
Apr 14, 2008 | 32.62 | 32.69 | 32.36 | 32.52 | 7,648,618 | -0.07(-0.21%) |
Apr 11, 2008 | 32.87 | 32.87 | 32.45 | 32.59 | 8,519,036 | -0.29(-0.88%) |
Apr 10, 2008 | 32.43 | 33.11 | 32.43 | 32.88 | 8,697,381 | +0.39(+1.20%) |
Apr 09, 2008 | 32.77 | 32.94 | 32.42 | 32.49 | 8,110,776 | -0.33(-1.01%) |
Apr 08, 2008 | 33.11 | 33.21 | 32.70 | 32.82 | 7,800,142 | -0.48(-1.43%) |
Apr 07, 2008 | 33.11 | 33.51 | 32.69 | 33.30 | 9,763,900 | +0.49(+1.49%) |
Apr 04, 2008 | 32.50 | 33.23 | 32.38 | 32.81 | 8,896,897 | +0.30(+0.93%) |
Apr 03, 2008 | 32.37 | 32.62 | 32.08 | 32.51 | 8,086,473 | +0.03(+0.08%) |
Apr 02, 2008 | 32.67 | 32.76 | 32.28 | 32.48 | 8,813,661 | -0.17(-0.52%) |
Apr 01, 2008 | 32.46 | 32.74 | 32.34 | 32.65 | 11,532,571 | +0.28(+0.85%) |
Mar 31, 2008 | 31.52 | 32.50 | 31.47 | 32.38 | 13,949,051 | +0.82(+2.59%) |
Mar 28, 2008 | 31.68 | 32.06 | 31.47 | 31.56 | 8,507,817 | -0.09(-0.28%) |
Mar 27, 2008 | 31.54 | 31.90 | 31.54 | 31.65 | 7,872,315 | +0.15(+0.48%) |
Mar 26, 2008 | 31.39 | 31.63 | 31.11 | 31.50 | 10,558,738 | +0.01(+0.04%) |
Mar 25, 2008 | 31.39 | 31.81 | 31.37 | 31.49 | 7,276,904 | +0.04(+0.14%) |
Mar 24, 2008 | 31.34 | 31.49 | 31.12 | 31.44 | 9,227,831 | +0.16(+0.52%) |
Mar 21, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,605,204 | +0.00(+0.00%) |
Mar 20, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,605,204 | -0.08(-0.26%) |
Mar 19, 2008 | 31.09 | 32.20 | 31.09 | 31.36 | 9,175,992 | +0.03(+0.10%) |
Mar 18, 2008 | 31.08 | 31.33 | 30.63 | 31.33 | 8,591,728 | +0.66(+2.15%) |
Mar 17, 2008 | 29.33 | 30.90 | 29.25 | 30.67 | 10,910,149 | +0.67(+2.22%) |
Mar 14, 2008 | 31.02 | 31.02 | 29.70 | 30.01 | 13,429,253 | -0.85(-2.75%) |
Mar 13, 2008 | 30.87 | 31.18 | 30.48 | 30.85 | 10,604,297 | -0.39(-1.25%) |
Mar 12, 2008 | 31.76 | 31.83 | 31.17 | 31.24 | 9,367,172 | -0.51(-1.60%) |
Mar 11, 2008 | 31.65 | 31.82 | 31.21 | 31.75 | 11,858,436 | +0.73(+2.37%) |
Mar 10, 2008 | 31.19 | 31.89 | 30.77 | 31.02 | 11,205,562 | -0.18(-0.56%) |
Mar 07, 2008 | 31.17 | 31.53 | 30.99 | 31.19 | 11,592,611 | +0.01(+0.04%) |
Mar 06, 2008 | 31.43 | 31.54 | 31.16 | 31.18 | 7,084,595 | -0.46(-1.47%) |
Mar 05, 2008 | 31.39 | 31.77 | 31.29 | 31.64 | 7,202,695 | +0.26(+0.82%) |
Mar 04, 2008 | 31.27 | 31.52 | 31.22 | 31.39 | 9,340,977 | -0.11(-0.36%) |
Mar 03, 2008 | 31.41 | 31.54 | 31.22 | 31.50 | 6,532,297 | +0.11(+0.34%) |
Feb 29, 2008 | 31.68 | 31.83 | 31.17 | 31.39 | 10,998,231 | -0.57(-1.79%) |
Feb 28, 2008 | 31.61 | 32.15 | 31.41 | 31.96 | 7,005,609 | -0.56(-1.74%) |
Feb 27, 2008 | 32.66 | 32.84 | 32.35 | 32.53 | 5,813,529 | -0.39(-1.18%) |
Feb 26, 2008 | 32.04 | 32.96 | 32.04 | 32.92 | 12,842,347 | +0.72(+2.24%) |
Feb 25, 2008 | 31.66 | 32.25 | 31.52 | 32.20 | 8,391,995 | +0.50(+1.56%) |
Feb 22, 2008 | 32.20 | 32.20 | 31.15 | 31.70 | 14,434,181 | +0.43(+1.38%) |
Feb 21, 2008 | 31.78 | 31.88 | 31.15 | 31.27 | 8,715,037 | -0.35(-1.09%) |
Feb 20, 2008 | 31.36 | 31.64 | 31.07 | 31.61 | 6,835,869 | +0.04(+0.14%) |
Feb 19, 2008 | 31.98 | 32.16 | 31.47 | 31.57 | 9,424,421 | -0.33(-1.02%) |
Feb 18, 2008 | 31.24 | 31.98 | 31.15 | 31.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.24 | 31.98 | 31.15 | 31.89 | 10,325,901 | +0.53(+1.68%) |
Feb 14, 2008 | 31.54 | 31.59 | 31.13 | 31.37 | 8,307,090 | -0.23(-0.72%) |
Feb 13, 2008 | 32.20 | 32.20 | 31.49 | 31.59 | 10,365,677 | -0.43(-1.33%) |
Feb 12, 2008 | 31.78 | 32.15 | 31.57 | 32.02 | 8,313,638 | +0.50(+1.57%) |
Feb 11, 2008 | 31.49 | 31.60 | 31.19 | 31.52 | 6,727,828 | +0.00(+0.00%) |
Feb 08, 2008 | 32.04 | 32.04 | 31.38 | 31.52 | 7,208,539 | -0.62(-1.93%) |
Feb 07, 2008 | 32.15 | 32.36 | 31.74 | 32.15 | 11,399,962 | -0.11(-0.35%) |
Feb 06, 2008 | 32.32 | 32.50 | 31.91 | 32.26 | 6,534,779 | +0.10(+0.31%) |
Feb 05, 2008 | 32.18 | 32.64 | 32.08 | 32.16 | 8,668,955 | -0.53(-1.61%) |
Feb 04, 2008 | 32.43 | 32.87 | 32.24 | 32.69 | 7,706,108 | +0.26(+0.81%) |
Feb 01, 2008 | 32.15 | 32.95 | 32.15 | 32.42 | 11,750,682 | +0.17(+0.53%) |
Jan 31, 2008 | 31.79 | 32.49 | 31.64 | 32.25 | 15,885,328 | +0.03(+0.08%) |
Jan 30, 2008 | 32.76 | 32.85 | 32.13 | 32.23 | 11,728,112 | -0.60(-1.84%) |
Jan 29, 2008 | 33.21 | 33.21 | 32.65 | 32.83 | 14,761,373 | +0.73(+2.27%) |
Jan 28, 2008 | 31.91 | 32.40 | 31.73 | 32.10 | 11,275,465 | +0.26(+0.81%) |
Jan 25, 2008 | 32.46 | 32.48 | 31.61 | 31.84 | 15,175,458 | -0.36(-1.13%) |
Jan 24, 2008 | 32.77 | 33.11 | 31.99 | 32.21 | 20,715,514 | -0.54(-1.65%) |
Jan 23, 2008 | 31.84 | 32.77 | 31.51 | 32.75 | 13,986,979 | +0.01(+0.02%) |
Jan 22, 2008 | 32.07 | 33.26 | 31.41 | 32.74 | 17,420,158 | -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 | 15,955,267 | -0.71(-2.06%) |
Jan 17, 2008 | 35.22 | 35.33 | 34.33 | 34.42 | 15,422,791 | -0.77(-2.19%) |
Jan 16, 2008 | 35.33 | 35.88 | 35.10 | 35.19 | 12,706,072 | -0.33(-0.92%) |
Jan 15, 2008 | 35.77 | 35.85 | 35.28 | 35.52 | 9,375,261 | -0.37(-1.03%) |
Jan 14, 2008 | 35.91 | 36.10 | 35.70 | 35.89 | 8,865,153 | +0.23(+0.65%) |
Jan 11, 2008 | 35.40 | 35.85 | 35.28 | 35.65 | 8,541,345 | -0.03(-0.07%) |
Jan 10, 2008 | 35.49 | 35.85 | 35.19 | 35.68 | 10,019,429 | -0.01(-0.02%) |
Jan 09, 2008 | 35.18 | 35.85 | 35.18 | 35.69 | 15,260,140 | +0.50(+1.43%) |
Jan 08, 2008 | 34.41 | 35.91 | 34.15 | 35.18 | 19,435,836 | +0.95(+2.77%) |
Jan 07, 2008 | 32.77 | 34.35 | 32.74 | 34.24 | 16,532,756 | +1.73(+5.31%) |
Jan 04, 2008 | 32.97 | 33.16 | 32.43 | 32.51 | 9,857,325 | -0.75(-2.25%) |
Jan 03, 2008 | 33.09 | 33.36 | 33.02 | 33.26 | 7,191,377 | +0.28(+0.84%) |
Jan 02, 2008 | 33.55 | 33.75 | 32.77 | 32.98 | 8,853,967 | -0.53(-1.57%) |
Jan 01, 2008 | 33.75 | 33.80 | 33.34 | 33.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.75 | 33.80 | 33.34 | 33.51 | 6,326,806 | -0.41(-1.22%) |
Dec 28, 2007 | 33.72 | 33.98 | 33.71 | 33.92 | 4,822,370 | +0.11(+0.32%) |
Dec 27, 2007 | 34.02 | 34.02 | 33.51 | 33.82 | 5,372,173 | -0.27(-0.79%) |
Dec 26, 2007 | 34.02 | 34.14 | 33.87 | 34.09 | 4,651,847 | -0.11(-0.33%) |
Dec 24, 2007 | 34.07 | 34.20 | 33.83 | 34.20 | 2,340,444 | +0.16(+0.48%) |
Dec 21, 2007 | 33.64 | 34.08 | 33.51 | 34.03 | 11,955,462 | +0.63(+1.88%) |
Dec 20, 2007 | 33.55 | 33.58 | 33.31 | 33.41 | 8,853,801 | +0.03(+0.09%) |
Dec 19, 2007 | 33.51 | 33.73 | 33.08 | 33.38 | 10,123,232 | -0.19(-0.58%) |
Dec 18, 2007 | 33.56 | 34.01 | 33.37 | 33.57 | 14,988,477 | +0.19(+0.58%) |
Dec 17, 2007 | 33.57 | 33.85 | 33.24 | 33.38 | 7,654,649 | -0.33(-0.99%) |
Dec 14, 2007 | 33.82 | 34.00 | 33.61 | 33.71 | 8,013,595 | -0.30(-0.87%) |
Dec 13, 2007 | 33.71 | 34.06 | 33.57 | 34.00 | 9,034,733 | +0.06(+0.19%) |
Dec 12, 2007 | 34.02 | 34.39 | 33.68 | 33.94 | 11,630,506 | +0.01(+0.04%) |
Dec 11, 2007 | 34.37 | 34.73 | 33.89 | 33.93 | 9,103,673 | -0.45(-1.31%) |
Dec 10, 2007 | 34.10 | 34.49 | 33.96 | 34.38 | 7,340,055 | +0.30(+0.88%) |
Dec 07, 2007 | 34.24 | 34.30 | 33.71 | 34.08 | 7,113,908 | +0.23(+0.69%) |
Dec 06, 2007 | 34.36 | 34.36 | 33.54 | 33.85 | 10,394,088 | +0.28(+0.82%) |
Dec 05, 2007 | 33.07 | 33.76 | 32.85 | 33.57 | 7,748,046 | +0.87(+2.65%) |
Dec 04, 2007 | 32.84 | 32.97 | 32.48 | 32.70 | 8,684,688 | -0.26(-0.80%) |
Dec 03, 2007 | 33.14 | 33.23 | 32.77 | 32.97 | 7,784,653 | -0.26(-0.79%) |
Nov 30, 2007 | 32.96 | 33.45 | 32.96 | 33.23 | 9,443,061 | +0.10(+0.30%) |
Nov 29, 2007 | 32.63 | 33.33 | 32.54 | 33.13 | 10,490,257 | +0.33(+1.01%) |
Nov 28, 2007 | 32.13 | 32.84 | 31.76 | 32.80 | 9,698,488 | +0.85(+2.65%) |
Nov 27, 2007 | 31.27 | 32.07 | 31.12 | 31.95 | 10,251,292 | +0.78(+2.50%) |
Nov 26, 2007 | 31.96 | 31.98 | 31.07 | 31.17 | 7,936,638 | -0.70(-2.21%) |
Nov 23, 2007 | 31.34 | 31.89 | 31.08 | 31.88 | 4,520,593 | +1.07(+3.46%) |
Nov 21, 2007 | 31.41 | 31.55 | 30.81 | 30.81 | 9,552,083 | -0.79(-2.50%) |
Nov 20, 2007 | 31.98 | 32.00 | 31.30 | 31.60 | 9,693,067 | -0.26(-0.83%) |
Nov 19, 2007 | 32.25 | 32.43 | 31.65 | 31.86 | 13,778,539 | -0.65(-2.01%) |
Nov 16, 2007 | 32.83 | 33.01 | 32.23 | 32.52 | 10,760,230 | -0.16(-0.48%) |
Nov 15, 2007 | 33.08 | 33.25 | 32.60 | 32.67 | 9,359,780 | -0.61(-1.83%) |
Nov 14, 2007 | 33.11 | 33.63 | 33.01 | 33.28 | 10,454,851 | +0.24(+0.74%) |
Nov 13, 2007 | 32.89 | 33.17 | 32.55 | 33.04 | 13,587,740 | +0.09(+0.27%) |
Nov 12, 2007 | 32.33 | 33.21 | 32.16 | 32.95 | 10,615,917 | +0.62(+1.92%) |
Nov 09, 2007 | 32.11 | 32.69 | 31.92 | 32.33 | 10,887,716 | -0.07(-0.21%) |
Nov 08, 2007 | 32.38 | 32.62 | 32.11 | 32.40 | 13,286,800 | +0.06(+0.17%) |
Nov 07, 2007 | 32.66 | 32.99 | 32.29 | 32.34 | 9,499,088 | -0.60(-1.81%) |
Nov 06, 2007 | 32.76 | 33.04 | 32.64 | 32.94 | 11,447,264 | +0.20(+0.61%) |
Nov 05, 2007 | 33.30 | 33.33 | 32.41 | 32.74 | 19,636,882 | -0.32(-0.97%) |
Nov 02, 2007 | 33.32 | 33.58 | 32.96 | 33.06 | 18,883,422 | -0.06(-0.19%) |