Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.23 | 37.52 | 35.98 | 36.65 | 1,382,142 | -0.48(-1.29%) |
Sep 29, 2008 | 38.64 | 38.64 | 37.02 | 37.13 | 1,534,136 | -1.61(-4.16%) |
Sep 26, 2008 | 38.39 | 38.77 | 37.64 | 38.74 | 0 | +0.29(+0.75%) |
Sep 25, 2008 | 37.30 | 38.95 | 37.20 | 38.45 | 843,864 | +1.30(+3.50%) |
Sep 24, 2008 | 36.95 | 37.66 | 36.79 | 37.15 | 761,986 | +0.22(+0.60%) |
Sep 23, 2008 | 37.60 | 38.39 | 36.93 | 36.93 | 997,573 | -0.18(-0.49%) |
Sep 22, 2008 | 38.37 | 38.37 | 36.83 | 37.11 | 769,639 | -1.21(-3.16%) |
Sep 19, 2008 | 39.45 | 39.45 | 37.79 | 38.32 | 0 | +0.74(+1.97%) |
Sep 18, 2008 | 37.25 | 38.03 | 36.60 | 37.58 | 1,828,008 | +0.77(+2.09%) |
Sep 17, 2008 | 38.06 | 38.22 | 36.80 | 36.81 | 1,488,883 | -1.75(-4.54%) |
Sep 16, 2008 | 38.38 | 38.73 | 37.73 | 38.56 | 1,618,482 | -0.32(-0.82%) |
Sep 15, 2008 | 38.98 | 39.86 | 38.80 | 38.88 | 908,327 | -1.08(-2.70%) |
Sep 12, 2008 | 39.35 | 40.09 | 38.99 | 39.96 | 1,187,539 | +0.27(+0.68%) |
Sep 11, 2008 | 39.27 | 39.74 | 39.05 | 39.69 | 1,704,330 | +0.05(+0.13%) |
Sep 10, 2008 | 39.61 | 39.97 | 39.27 | 39.64 | 1,272,363 | +0.05(+0.13%) |
Sep 09, 2008 | 40.15 | 40.35 | 39.42 | 39.59 | 1,880,607 | -0.56(-1.39%) |
Sep 08, 2008 | 39.31 | 40.15 | 38.95 | 40.15 | 1,970,000 | +1.76(+4.58%) |
Sep 05, 2008 | 39.01 | 39.17 | 37.83 | 38.39 | 0 | -1.15(-2.91%) |
Sep 04, 2008 | 39.50 | 39.66 | 39.09 | 39.54 | 2,039,144 | -0.07(-0.18%) |
Sep 03, 2008 | 39.18 | 39.77 | 39.10 | 39.61 | 1,684,306 | +0.58(+1.49%) |
Sep 02, 2008 | 39.00 | 39.67 | 38.87 | 39.03 | 1,253,530 | +0.40(+1.04%) |
Aug 29, 2008 | 38.23 | 38.99 | 38.23 | 38.63 | 0 | -0.02(-0.05%) |
Aug 28, 2008 | 38.24 | 38.67 | 38.14 | 38.65 | 937,017 | +0.57(+1.50%) |
Aug 27, 2008 | 37.15 | 38.42 | 37.15 | 38.08 | 856,511 | +0.69(+1.85%) |
Aug 26, 2008 | 37.39 | 37.55 | 37.13 | 37.39 | 825,605 | -0.04(-0.11%) |
Aug 25, 2008 | 37.66 | 37.91 | 37.33 | 37.43 | 786,005 | -0.50(-1.32%) |
Aug 22, 2008 | 37.58 | 38.08 | 37.53 | 37.93 | 0 | +0.51(+1.36%) |
Aug 21, 2008 | 36.84 | 37.65 | 36.84 | 37.42 | 610,073 | +0.05(+0.13%) |
Aug 20, 2008 | 37.24 | 37.81 | 37.02 | 37.37 | 880,226 | +0.22(+0.59%) |
Aug 19, 2008 | 37.59 | 37.82 | 36.85 | 37.15 | 1,761,598 | -0.61(-1.62%) |
Aug 18, 2008 | 38.16 | 38.32 | 37.49 | 37.76 | 1,044,746 | -0.58(-1.51%) |
Aug 15, 2008 | 37.75 | 38.36 | 37.47 | 38.34 | 0 | +0.59(+1.56%) |
Aug 14, 2008 | 37.11 | 38.06 | 36.74 | 37.75 | 1,038,599 | +0.30(+0.80%) |
Aug 13, 2008 | 38.05 | 38.05 | 36.84 | 37.45 | 1,558,290 | -0.61(-1.60%) |
Aug 12, 2008 | 38.36 | 38.53 | 37.99 | 38.06 | 1,462,263 | -0.43(-1.12%) |
Aug 11, 2008 | 37.69 | 38.95 | 37.56 | 38.49 | 1,205,402 | +0.95(+2.53%) |
Aug 08, 2008 | 37.16 | 37.69 | 37.16 | 37.54 | 1,221,559 | +0.13(+0.35%) |
Aug 07, 2008 | 38.01 | 38.01 | 37.16 | 37.41 | 1,236,936 | -0.58(-1.53%) |
Aug 06, 2008 | 37.15 | 38.34 | 36.73 | 37.99 | 1,649,843 | +1.19(+3.23%) |
Aug 05, 2008 | 35.75 | 36.96 | 35.75 | 36.80 | 1,630,902 | +0.74(+2.05%) |
Aug 04, 2008 | 36.05 | 37.35 | 35.75 | 36.06 | 1,528,907 | -0.16(-0.44%) |
Aug 01, 2008 | 37.41 | 37.71 | 35.88 | 36.22 | 1,365,827 | -0.97(-2.61%) |
Jul 31, 2008 | 36.13 | 37.75 | 36.13 | 37.19 | 1,976,647 | +0.35(+0.95%) |
Jul 30, 2008 | 36.55 | 37.02 | 36.18 | 36.84 | 1,173,089 | +0.58(+1.60%) |
Jul 29, 2008 | 36.26 | 36.61 | 35.97 | 36.26 | 1,540,539 | +0.55(+1.54%) |
Jul 28, 2008 | 36.21 | 36.21 | 35.59 | 35.71 | 1,621,459 | -0.35(-0.97%) |
Jul 25, 2008 | 36.69 | 36.69 | 35.86 | 36.06 | 1,298,052 | -0.41(-1.12%) |
Jul 24, 2008 | 36.85 | 36.91 | 36.19 | 36.47 | 1,802,553 | -0.84(-2.25%) |
Jul 23, 2008 | 37.11 | 38.21 | 37.05 | 37.31 | 1,713,405 | +0.17(+0.46%) |
Jul 22, 2008 | 36.37 | 37.14 | 36.23 | 37.14 | 1,159,160 | +0.50(+1.36%) |
Jul 21, 2008 | 36.32 | 37.19 | 36.21 | 36.64 | 1,373,261 | +0.23(+0.63%) |
Jul 18, 2008 | 36.02 | 36.60 | 35.91 | 36.41 | 1,303,717 | +0.42(+1.17%) |
Jul 17, 2008 | 35.94 | 36.35 | 35.39 | 35.99 | 1,803,430 | +0.14(+0.39%) |
Jul 16, 2008 | 35.08 | 35.86 | 35.03 | 35.85 | 1,295,918 | +0.38(+1.07%) |
Jul 15, 2008 | 35.01 | 35.94 | 34.84 | 35.47 | 1,949,010 | +0.71(+2.04%) |
Jul 14, 2008 | 35.02 | 35.44 | 34.63 | 34.76 | 1,247,375 | +0.21(+0.61%) |
Jul 11, 2008 | 34.58 | 35.01 | 34.26 | 34.55 | 1,891,525 | -0.49(-1.40%) |
Jul 10, 2008 | 34.73 | 35.32 | 34.42 | 35.04 | 1,323,076 | +0.45(+1.30%) |
Jul 09, 2008 | 35.03 | 35.13 | 34.51 | 34.59 | 1,797,478 | -0.47(-1.34%) |
Jul 08, 2008 | 34.46 | 35.08 | 34.13 | 35.06 | 2,092,633 | +0.45(+1.30%) |
Jul 07, 2008 | 34.55 | 35.02 | 34.17 | 34.61 | 1,832,651 | +0.14(+0.41%) |
Jul 04, 2008 | 34.81 | 35.06 | 34.28 | 34.47 | 1,108,271 | +0.00(+0.00%) |
Jul 03, 2008 | 34.81 | 35.06 | 34.28 | 34.47 | 1,108,271 | +0.01(+0.03%) |
Jul 02, 2008 | 35.79 | 35.79 | 34.44 | 34.46 | 2,530,751 | -1.47(-4.09%) |
Jul 01, 2008 | 35.97 | 36.10 | 35.29 | 35.93 | 2,555,907 | +0.34(+0.96%) |
Jun 30, 2008 | 36.34 | 36.34 | 35.50 | 35.59 | 2,059,844 | +0.10(+0.28%) |
Jun 27, 2008 | 36.17 | 36.17 | 35.22 | 35.49 | 2,187,854 | -0.65(-1.80%) |
Jun 26, 2008 | 36.40 | 36.40 | 35.90 | 36.14 | 2,286,861 | -0.15(-0.41%) |
Jun 25, 2008 | 37.00 | 37.04 | 36.00 | 36.29 | 2,916,545 | -0.49(-1.33%) |
Jun 24, 2008 | 34.37 | 37.25 | 34.37 | 36.78 | 6,870,303 | +5.53(+17.70%) |
Jun 23, 2008 | 31.52 | 31.52 | 31.06 | 31.25 | 799,554 | +0.21(+0.68%) |
Jun 20, 2008 | 31.80 | 31.85 | 30.86 | 31.04 | 1,400,604 | -0.97(-3.03%) |
Jun 19, 2008 | 32.09 | 32.27 | 31.75 | 32.01 | 813,568 | +0.04(+0.13%) |
Jun 18, 2008 | 32.55 | 32.55 | 31.57 | 31.97 | 1,188,366 | -0.46(-1.42%) |
Jun 17, 2008 | 32.99 | 32.99 | 32.37 | 32.43 | 873,453 | -0.38(-1.16%) |
Jun 16, 2008 | 32.14 | 32.91 | 32.12 | 32.81 | 1,189,892 | +0.30(+0.92%) |
Jun 13, 2008 | 32.59 | 33.36 | 32.29 | 32.51 | 1,830,428 | +0.21(+0.65%) |
Jun 12, 2008 | 34.87 | 34.87 | 32.02 | 32.30 | 3,231,545 | -2.26(-6.54%) |
Jun 11, 2008 | 35.42 | 35.42 | 34.51 | 34.56 | 1,551,634 | -1.09(-3.06%) |
Jun 10, 2008 | 35.62 | 35.82 | 35.34 | 35.65 | 1,496,189 | -0.18(-0.50%) |
Jun 09, 2008 | 36.13 | 36.20 | 35.59 | 35.83 | 825,947 | -0.09(-0.25%) |
Jun 06, 2008 | 36.08 | 36.55 | 35.92 | 35.92 | 1,044,650 | -0.85(-2.31%) |
Jun 05, 2008 | 36.13 | 37.21 | 35.08 | 36.77 | 1,122,067 | +0.80(+2.22%) |
Jun 04, 2008 | 35.58 | 36.17 | 35.25 | 35.97 | 937,262 | +0.36(+1.01%) |
Jun 03, 2008 | 35.50 | 35.94 | 35.30 | 35.61 | 1,170,866 | +0.21(+0.59%) |
Jun 02, 2008 | 35.38 | 35.80 | 34.83 | 35.40 | 1,006,785 | -0.01(-0.03%) |
May 30, 2008 | 36.31 | 36.31 | 35.41 | 35.41 | 712,155 | -0.55(-1.53%) |
May 29, 2008 | 35.14 | 36.27 | 35.14 | 35.96 | 897,577 | +0.69(+1.96%) |
May 28, 2008 | 35.11 | 35.31 | 34.81 | 35.27 | 756,374 | +0.24(+0.69%) |
May 27, 2008 | 34.85 | 35.28 | 34.31 | 35.03 | 1,032,736 | +0.25(+0.72%) |
May 26, 2008 | 34.99 | 35.13 | 34.76 | 34.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.99 | 35.13 | 34.76 | 34.78 | 648,492 | -0.33(-0.94%) |
May 22, 2008 | 35.00 | 35.40 | 34.77 | 35.11 | 940,738 | +0.00(+0.00%) |
May 21, 2008 | 34.95 | 35.57 | 34.80 | 35.11 | 1,229,424 | +0.15(+0.43%) |
May 20, 2008 | 35.50 | 35.57 | 34.75 | 34.96 | 751,363 | -0.58(-1.63%) |
May 19, 2008 | 35.64 | 36.11 | 35.40 | 35.54 | 733,558 | -0.16(-0.45%) |
May 16, 2008 | 35.90 | 36.12 | 35.50 | 35.70 | 770,946 | -0.29(-0.81%) |
May 15, 2008 | 35.83 | 36.08 | 35.53 | 35.99 | 805,479 | +0.00(+0.00%) |
May 14, 2008 | 35.67 | 36.41 | 35.58 | 35.99 | 1,063,789 | +0.41(+1.15%) |
May 13, 2008 | 35.79 | 36.06 | 35.48 | 35.58 | 903,563 | +0.01(+0.03%) |
May 12, 2008 | 35.45 | 35.58 | 35.14 | 35.57 | 713,443 | +0.08(+0.23%) |
May 09, 2008 | 34.76 | 35.68 | 34.62 | 35.49 | 812,112 | +0.53(+1.52%) |
May 08, 2008 | 35.72 | 35.72 | 34.82 | 34.96 | 1,175,825 | -0.36(-1.02%) |
May 07, 2008 | 36.17 | 36.50 | 35.26 | 35.32 | 1,064,298 | -0.39(-1.09%) |
May 06, 2008 | 34.93 | 35.91 | 34.92 | 35.71 | 842,170 | +0.34(+0.96%) |
May 05, 2008 | 35.29 | 35.85 | 34.98 | 35.37 | 1,043,522 | -0.27(-0.76%) |
May 02, 2008 | 36.00 | 36.42 | 35.09 | 35.64 | 1,256,658 | -0.29(-0.81%) |
May 01, 2008 | 33.82 | 36.55 | 32.81 | 35.93 | 3,858,508 | +3.48(+10.72%) |
Apr 30, 2008 | 32.58 | 32.80 | 31.90 | 32.45 | 1,215,865 | -0.11(-0.34%) |
Apr 29, 2008 | 32.30 | 32.73 | 32.26 | 32.56 | 990,715 | +0.11(+0.34%) |
Apr 28, 2008 | 31.70 | 32.62 | 31.68 | 32.45 | 1,184,803 | +0.68(+2.14%) |
Apr 25, 2008 | 31.72 | 31.99 | 31.56 | 31.77 | 966,740 | +0.13(+0.41%) |
Apr 24, 2008 | 31.89 | 31.89 | 31.09 | 31.64 | 986,350 | +0.08(+0.25%) |
Apr 23, 2008 | 31.43 | 31.89 | 31.36 | 31.56 | 875,998 | -0.04(-0.13%) |
Apr 22, 2008 | 32.24 | 32.33 | 31.40 | 31.60 | 1,121,640 | -0.84(-2.59%) |
Apr 21, 2008 | 32.55 | 32.55 | 32.12 | 32.44 | 771,313 | -0.06(-0.18%) |
Apr 18, 2008 | 31.59 | 33.22 | 31.59 | 32.50 | 2,600,715 | +1.50(+4.84%) |
Apr 17, 2008 | 31.50 | 31.65 | 30.87 | 31.00 | 747,812 | -0.49(-1.56%) |
Apr 16, 2008 | 31.02 | 31.52 | 31.02 | 31.49 | 964,887 | +0.61(+1.98%) |
Apr 15, 2008 | 31.04 | 31.20 | 30.55 | 30.88 | 1,193,474 | -0.03(-0.10%) |
Apr 14, 2008 | 31.11 | 31.43 | 30.84 | 30.91 | 805,016 | -0.33(-1.06%) |
Apr 11, 2008 | 31.13 | 31.64 | 31.07 | 31.24 | 915,802 | -0.07(-0.22%) |
Apr 10, 2008 | 31.60 | 31.82 | 31.22 | 31.31 | 821,209 | -0.42(-1.32%) |
Apr 09, 2008 | 32.40 | 32.56 | 31.42 | 31.73 | 1,119,400 | -0.63(-1.95%) |
Apr 08, 2008 | 33.20 | 33.22 | 32.21 | 32.36 | 1,089,400 | -0.86(-2.59%) |
Apr 07, 2008 | 33.07 | 33.56 | 33.01 | 33.22 | 620,890 | +0.38(+1.16%) |
Apr 04, 2008 | 33.59 | 33.69 | 32.69 | 32.84 | 946,893 | -0.63(-1.88%) |
Apr 03, 2008 | 33.18 | 33.66 | 33.08 | 33.47 | 948,333 | +0.33(+1.00%) |
Apr 02, 2008 | 33.71 | 33.91 | 33.06 | 33.14 | 1,030,300 | -0.61(-1.81%) |
Apr 01, 2008 | 33.65 | 34.00 | 33.38 | 33.75 | 904,068 | +0.51(+1.53%) |
Mar 31, 2008 | 32.91 | 33.40 | 32.84 | 33.24 | 776,641 | +0.19(+0.57%) |
Mar 28, 2008 | 33.92 | 34.13 | 32.79 | 33.05 | 943,553 | -0.48(-1.43%) |
Mar 27, 2008 | 34.37 | 34.50 | 33.46 | 33.53 | 732,900 | -0.69(-2.02%) |
Mar 26, 2008 | 34.86 | 34.86 | 33.76 | 34.22 | 932,300 | -0.64(-1.84%) |
Mar 25, 2008 | 35.01 | 35.26 | 34.37 | 34.86 | 1,121,579 | -0.04(-0.11%) |
Mar 24, 2008 | 33.80 | 35.16 | 33.51 | 34.90 | 993,383 | +1.12(+3.32%) |
Mar 21, 2008 | 33.38 | 33.90 | 33.20 | 33.78 | 1,920,900 | -0.00(-0.00%) |
Mar 20, 2008 | 33.38 | 33.90 | 33.20 | 33.78 | 1,920,900 | +0.44(+1.32%) |
Mar 19, 2008 | 33.89 | 34.46 | 33.20 | 33.34 | 1,192,372 | -0.71(-2.09%) |
Mar 18, 2008 | 35.07 | 35.07 | 33.16 | 34.05 | 1,466,799 | +0.14(+0.41%) |
Mar 17, 2008 | 32.51 | 34.45 | 32.51 | 33.91 | 1,635,030 | +0.58(+1.74%) |
Mar 14, 2008 | 33.83 | 34.03 | 32.70 | 33.33 | 1,308,200 | -0.50(-1.48%) |
Mar 13, 2008 | 33.43 | 34.10 | 32.94 | 33.83 | 995,395 | +0.12(+0.36%) |
Mar 12, 2008 | 34.33 | 34.48 | 33.63 | 33.71 | 1,072,133 | -0.51(-1.49%) |
Mar 11, 2008 | 33.81 | 34.34 | 33.32 | 34.22 | 983,401 | +0.69(+2.06%) |
Mar 10, 2008 | 34.11 | 34.13 | 33.41 | 33.53 | 992,035 | -0.68(-1.99%) |
Mar 07, 2008 | 34.25 | 34.31 | 33.79 | 34.21 | 1,107,526 | -0.24(-0.70%) |
Mar 06, 2008 | 35.29 | 35.31 | 34.30 | 34.45 | 883,566 | -0.98(-2.77%) |
Mar 05, 2008 | 35.44 | 35.73 | 34.95 | 35.43 | 983,000 | +0.10(+0.28%) |
Mar 04, 2008 | 35.57 | 35.57 | 34.96 | 35.33 | 1,330,543 | -0.49(-1.37%) |
Mar 03, 2008 | 36.08 | 36.14 | 35.45 | 35.82 | 1,249,523 | -0.37(-1.02%) |
Feb 29, 2008 | 37.03 | 37.34 | 36.13 | 36.19 | 1,154,799 | -1.26(-3.36%) |
Feb 28, 2008 | 36.68 | 37.81 | 36.53 | 37.45 | 1,069,570 | +0.47(+1.27%) |
Feb 27, 2008 | 38.00 | 38.25 | 36.94 | 36.98 | 1,269,875 | -1.30(-3.40%) |
Feb 26, 2008 | 37.10 | 38.44 | 36.96 | 38.28 | 1,880,215 | +0.96(+2.57%) |
Feb 25, 2008 | 36.68 | 37.43 | 36.42 | 37.32 | 1,269,592 | +0.63(+1.72%) |
Feb 22, 2008 | 36.75 | 36.94 | 35.92 | 36.69 | 1,051,700 | +0.18(+0.49%) |
Feb 21, 2008 | 37.39 | 37.82 | 36.41 | 36.51 | 1,281,422 | -0.83(-2.22%) |
Feb 20, 2008 | 37.24 | 37.66 | 36.51 | 37.34 | 1,632,180 | -0.15(-0.40%) |
Feb 19, 2008 | 40.05 | 40.05 | 37.42 | 37.49 | 2,074,627 | -2.08(-5.26%) |
Feb 18, 2008 | 39.50 | 40.10 | 38.90 | 39.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.50 | 40.10 | 38.90 | 39.57 | 1,925,250 | +1.00(+2.59%) |
Feb 14, 2008 | 37.78 | 39.34 | 36.78 | 38.57 | 3,045,068 | +1.61(+4.36%) |
Feb 13, 2008 | 36.51 | 36.96 | 36.41 | 36.96 | 1,098,750 | +0.65(+1.79%) |
Feb 12, 2008 | 35.88 | 36.62 | 35.52 | 36.31 | 1,471,645 | +0.58(+1.62%) |
Feb 11, 2008 | 35.91 | 36.03 | 35.33 | 35.73 | 609,166 | -0.07(-0.20%) |
Feb 08, 2008 | 35.28 | 35.94 | 35.16 | 35.80 | 869,000 | +0.26(+0.73%) |
Feb 07, 2008 | 35.88 | 35.88 | 34.97 | 35.54 | 1,179,746 | -0.40(-1.11%) |
Feb 06, 2008 | 36.06 | 36.73 | 35.85 | 35.94 | 1,397,280 | +0.05(+0.14%) |
Feb 05, 2008 | 36.29 | 36.38 | 35.62 | 35.89 | 1,162,094 | -0.99(-2.68%) |
Feb 04, 2008 | 37.00 | 37.00 | 36.39 | 36.88 | 796,360 | -0.16(-0.43%) |
Feb 01, 2008 | 36.84 | 37.11 | 36.51 | 37.04 | 1,243,298 | +0.22(+0.60%) |
Jan 31, 2008 | 35.43 | 37.20 | 35.33 | 36.82 | 1,693,900 | +1.06(+2.96%) |
Jan 30, 2008 | 35.16 | 36.41 | 34.86 | 35.76 | 1,699,700 | +0.53(+1.50%) |
Jan 29, 2008 | 34.93 | 35.38 | 34.70 | 35.23 | 1,134,910 | +0.46(+1.32%) |
Jan 28, 2008 | 34.47 | 34.77 | 33.67 | 34.77 | 1,303,237 | +0.28(+0.81%) |
Jan 25, 2008 | 33.96 | 35.02 | 33.96 | 34.49 | 1,322,011 | +1.06(+3.17%) |
Jan 24, 2008 | 33.62 | 33.83 | 33.08 | 33.43 | 1,132,800 | -0.05(-0.15%) |
Jan 23, 2008 | 32.90 | 33.53 | 32.00 | 33.48 | 2,621,405 | -0.45(-1.33%) |
Jan 22, 2008 | 33.10 | 34.34 | 32.98 | 33.93 | 2,038,793 | -0.42(-1.22%) |
Jan 21, 2008 | 35.03 | 35.56 | 33.37 | 34.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.03 | 35.56 | 33.37 | 34.35 | 2,034,750 | -0.51(-1.46%) |
Jan 17, 2008 | 35.03 | 35.66 | 34.75 | 34.86 | 1,530,556 | -0.13(-0.37%) |
Jan 16, 2008 | 35.04 | 36.31 | 34.97 | 34.99 | 1,851,800 | -0.21(-0.60%) |
Jan 15, 2008 | 35.58 | 35.72 | 35.20 | 35.20 | 1,150,400 | -0.85(-2.36%) |
Jan 14, 2008 | 36.06 | 36.14 | 35.63 | 36.05 | 1,215,100 | +0.09(+0.25%) |
Jan 11, 2008 | 36.32 | 36.42 | 35.67 | 35.96 | 1,052,800 | -0.64(-1.75%) |
Jan 10, 2008 | 36.07 | 37.02 | 35.81 | 36.60 | 2,606,674 | +0.19(+0.52%) |
Jan 09, 2008 | 39.22 | 39.22 | 35.63 | 36.41 | 4,721,144 | -2.91(-7.40%) |
Jan 08, 2008 | 41.79 | 42.00 | 39.32 | 39.32 | 1,841,221 | -2.26(-5.44%) |
Jan 07, 2008 | 40.53 | 41.88 | 40.53 | 41.58 | 1,418,960 | +1.39(+3.46%) |
Jan 04, 2008 | 40.61 | 40.98 | 40.07 | 40.19 | 1,292,010 | -0.73(-1.78%) |
Jan 03, 2008 | 40.81 | 41.16 | 40.63 | 40.92 | 1,091,400 | +0.15(+0.37%) |
Jan 02, 2008 | 41.57 | 41.57 | 40.38 | 40.77 | 982,900 | -0.69(-1.66%) |
Jan 01, 2008 | 41.28 | 41.55 | 41.01 | 41.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.28 | 41.55 | 41.01 | 41.46 | 602,090 | +0.02(+0.05%) |
Dec 28, 2007 | 41.90 | 41.96 | 41.29 | 41.44 | 529,639 | -0.18(-0.43%) |
Dec 27, 2007 | 42.07 | 42.08 | 41.62 | 41.62 | 518,105 | -0.45(-1.07%) |
Dec 26, 2007 | 41.70 | 42.21 | 41.60 | 42.07 | 540,120 | +0.36(+0.86%) |
Dec 24, 2007 | 41.36 | 41.76 | 41.26 | 41.71 | 240,400 | +0.42(+1.02%) |
Dec 21, 2007 | 40.69 | 41.37 | 40.53 | 41.29 | 1,160,334 | +0.99(+2.46%) |
Dec 20, 2007 | 40.56 | 40.58 | 39.91 | 40.30 | 588,880 | -0.12(-0.30%) |
Dec 19, 2007 | 41.00 | 41.25 | 40.20 | 40.42 | 815,600 | -0.49(-1.20%) |
Dec 18, 2007 | 41.05 | 41.15 | 40.44 | 40.91 | 1,187,800 | +0.09(+0.22%) |
Dec 17, 2007 | 41.45 | 42.13 | 40.81 | 40.82 | 1,280,210 | -0.89(-2.13%) |
Dec 14, 2007 | 42.24 | 42.35 | 41.69 | 41.71 | 1,423,925 | -0.44(-1.04%) |
Dec 13, 2007 | 41.59 | 42.15 | 41.37 | 42.15 | 1,165,600 | +0.49(+1.18%) |
Dec 12, 2007 | 41.98 | 42.26 | 41.03 | 41.66 | 1,379,410 | +0.52(+1.26%) |
Dec 11, 2007 | 41.97 | 42.10 | 41.02 | 41.14 | 958,325 | -0.68(-1.63%) |
Dec 10, 2007 | 41.80 | 42.00 | 41.57 | 41.82 | 537,800 | +0.18(+0.43%) |
Dec 07, 2007 | 42.03 | 42.03 | 41.58 | 41.64 | 676,000 | -0.45(-1.07%) |
Dec 06, 2007 | 42.40 | 42.43 | 41.75 | 42.09 | 1,033,553 | -0.33(-0.78%) |
Dec 05, 2007 | 41.87 | 42.42 | 41.59 | 42.42 | 968,400 | +0.80(+1.92%) |
Dec 04, 2007 | 41.95 | 42.03 | 41.54 | 41.62 | 1,102,568 | -0.43(-1.02%) |
Dec 03, 2007 | 43.02 | 43.02 | 41.84 | 42.05 | 739,314 | -0.58(-1.36%) |
Nov 30, 2007 | 42.25 | 42.98 | 42.25 | 42.63 | 1,198,928 | +0.57(+1.36%) |
Nov 29, 2007 | 42.88 | 42.89 | 41.88 | 42.06 | 1,007,588 | -0.90(-2.09%) |
Nov 28, 2007 | 41.22 | 42.96 | 41.02 | 42.96 | 1,224,955 | +1.80(+4.37%) |
Nov 27, 2007 | 41.32 | 41.80 | 40.65 | 41.16 | 1,118,990 | -0.03(-0.07%) |
Nov 26, 2007 | 42.34 | 42.58 | 41.19 | 41.19 | 981,501 | -1.23(-2.90%) |
Nov 23, 2007 | 41.82 | 42.42 | 41.36 | 42.42 | 403,966 | +1.04(+2.51%) |
Nov 21, 2007 | 42.06 | 42.24 | 41.38 | 41.38 | 1,542,900 | -0.75(-1.78%) |
Nov 20, 2007 | 41.43 | 42.31 | 41.36 | 42.13 | 1,482,900 | +0.81(+1.96%) |
Nov 19, 2007 | 41.54 | 41.77 | 41.25 | 41.32 | 1,087,367 | -0.48(-1.15%) |
Nov 16, 2007 | 41.37 | 41.83 | 41.17 | 41.80 | 1,469,223 | +0.45(+1.09%) |
Nov 15, 2007 | 40.96 | 41.64 | 40.90 | 41.35 | 1,566,500 | +0.04(+0.10%) |
Nov 14, 2007 | 42.77 | 43.15 | 41.22 | 41.31 | 1,323,750 | -1.28(-3.01%) |
Nov 13, 2007 | 42.62 | 42.84 | 41.96 | 42.59 | 1,294,680 | +0.24(+0.57%) |
Nov 12, 2007 | 42.84 | 43.16 | 42.20 | 42.35 | 852,800 | -0.58(-1.35%) |
Nov 09, 2007 | 43.45 | 43.45 | 42.48 | 42.93 | 1,455,900 | -0.93(-2.12%) |
Nov 08, 2007 | 44.16 | 44.29 | 43.29 | 43.86 | 933,561 | -0.16(-0.36%) |
Nov 07, 2007 | 45.48 | 45.48 | 44.02 | 44.02 | 1,077,700 | -1.41(-3.10%) |
Nov 06, 2007 | 45.02 | 45.53 | 44.45 | 45.43 | 933,812 | +0.07(+0.15%) |
Nov 05, 2007 | 44.67 | 45.71 | 44.57 | 45.36 | 1,068,800 | +0.62(+1.39%) |
Nov 02, 2007 | 44.93 | 45.33 | 44.41 | 44.74 | 1,213,200 | +0.16(+0.36%) |
Nov 01, 2007 | 44.50 | 45.49 | 44.12 | 44.58 | 1,773,800 | +0.53(+1.20%) |
Oct 31, 2007 | 44.84 | 44.94 | 43.74 | 44.05 | 1,611,300 | -0.84(-1.87%) |
Oct 30, 2007 | 44.87 | 45.13 | 44.69 | 44.89 | 930,000 | -0.13(-0.29%) |
Oct 29, 2007 | 45.55 | 45.85 | 44.89 | 45.02 | 876,200 | -0.31(-0.68%) |
Oct 26, 2007 | 45.75 | 45.96 | 45.28 | 45.33 | 604,700 | -0.25(-0.55%) |
Oct 25, 2007 | 46.09 | 46.32 | 45.23 | 45.58 | 991,500 | -0.57(-1.24%) |
Oct 24, 2007 | 45.67 | 46.21 | 45.33 | 46.15 | 1,069,300 | +0.37(+0.81%) |
Oct 23, 2007 | 45.50 | 45.78 | 45.29 | 45.78 | 939,100 | +0.40(+0.88%) |
Oct 22, 2007 | 44.72 | 45.50 | 44.70 | 45.38 | 845,800 | +0.16(+0.35%) |
Oct 19, 2007 | 45.57 | 46.34 | 45.22 | 45.22 | 1,006,300 | -0.58(-1.27%) |
Oct 18, 2007 | 45.72 | 46.11 | 45.44 | 45.80 | 678,200 | +0.05(+0.11%) |
Oct 17, 2007 | 45.59 | 45.86 | 45.15 | 45.75 | 862,300 | +0.66(+1.46%) |
Oct 16, 2007 | 45.13 | 45.29 | 44.80 | 45.09 | 608,600 | -0.23(-0.51%) |
Oct 15, 2007 | 45.47 | 45.74 | 45.06 | 45.32 | 618,100 | -0.23(-0.50%) |
Oct 12, 2007 | 45.21 | 45.60 | 45.13 | 45.55 | 595,200 | +0.31(+0.69%) |
Oct 11, 2007 | 45.26 | 45.62 | 45.08 | 45.24 | 635,900 | +0.07(+0.15%) |
Oct 10, 2007 | 45.33 | 45.38 | 45.01 | 45.17 | 643,900 | -0.17(-0.37%) |
Oct 09, 2007 | 45.67 | 45.75 | 44.75 | 45.34 | 676,400 | -0.26(-0.57%) |
Oct 08, 2007 | 46.19 | 46.28 | 45.55 | 45.60 | 373,700 | -0.50(-1.08%) |
Oct 05, 2007 | 46.30 | 46.40 | 45.67 | 46.10 | 461,600 | +0.14(+0.30%) |
Oct 04, 2007 | 45.83 | 46.01 | 45.43 | 45.96 | 451,600 | +0.40(+0.88%) |
Oct 03, 2007 | 45.62 | 45.71 | 45.33 | 45.56 | 616,400 | -0.18(-0.39%) |
Oct 02, 2007 | 46.83 | 46.90 | 45.51 | 45.74 | 803,000 | -0.79(-1.70%) |