Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.85 | 12.29 | 10.65 | 11.82 | 43,552,960 | +0.78(+7.08%) |
Oct 30, 2008 | 10.62 | 11.20 | 10.12 | 11.04 | 34,637,416 | +1.02(+10.14%) |
Oct 29, 2008 | 9.958 | 10.88 | 9.487 | 10.02 | 38,497,512 | +0.37(+3.81%) |
Oct 28, 2008 | 9.757 | 9.860 | 9.010 | 9.654 | 42,002,776 | +0.98(+11.25%) |
Oct 27, 2008 | 8.924 | 9.476 | 8.677 | 8.677 | 25,779,578 | -0.49(-5.33%) |
Oct 24, 2008 | 8.407 | 9.389 | 8.379 | 9.165 | 28,111,306 | -0.64(-6.56%) |
Oct 23, 2008 | 10.50 | 10.50 | 9.085 | 9.809 | 37,904,444 | -0.48(-4.69%) |
Oct 22, 2008 | 11.03 | 11.28 | 9.837 | 10.29 | 26,601,322 | -1.26(-10.89%) |
Oct 21, 2008 | 11.28 | 12.06 | 11.16 | 11.55 | 26,624,354 | +0.00(+0.00%) |
Oct 20, 2008 | 11.12 | 11.60 | 10.77 | 11.55 | 29,528,426 | +1.14(+10.98%) |
Oct 17, 2008 | 9.872 | 11.20 | 9.665 | 10.41 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.22 | 10.60 | 9.051 | 10.12 | 40,783,248 | +0.06(+0.57%) |
Oct 15, 2008 | 12.06 | 12.23 | 9.981 | 10.06 | 29,996,548 | -2.52(-20.00%) |
Oct 14, 2008 | 12.96 | 13.67 | 12.00 | 12.58 | 29,119,000 | +0.18(+1.44%) |
Oct 13, 2008 | 11.49 | 12.52 | 9.998 | 12.40 | 35,903,804 | +1.89(+17.98%) |
Oct 10, 2008 | 9.912 | 11.66 | 9.751 | 10.51 | 53,601,188 | -0.44(-3.99%) |
Oct 09, 2008 | 13.25 | 13.31 | 10.82 | 10.95 | 31,112,706 | -1.94(-15.06%) |
Oct 08, 2008 | 12.35 | 13.27 | 11.50 | 12.89 | 40,438,512 | -0.18(-1.36%) |
Oct 07, 2008 | 14.17 | 14.54 | 12.95 | 13.06 | 31,808,670 | -0.92(-6.57%) |
Oct 06, 2008 | 13.98 | 13.98 | 12.34 | 13.98 | 37,873,308 | -0.78(-5.29%) |
Oct 03, 2008 | 15.06 | 16.25 | 14.62 | 14.76 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.86 | 16.86 | 14.83 | 14.86 | 25,866,426 | -1.95(-11.61%) |
Oct 01, 2008 | 17.11 | 17.44 | 16.48 | 16.81 | 22,681,836 | -0.59(-3.37%) |
Sep 30, 2008 | 17.66 | 17.70 | 16.96 | 17.40 | 20,014,180 | +0.18(+1.07%) |
Sep 29, 2008 | 18.96 | 19.24 | 16.19 | 17.22 | 29,392,580 | -2.41(-12.26%) |
Sep 26, 2008 | 19.70 | 20.55 | 18.89 | 19.62 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.74 | 20.77 | 19.38 | 20.51 | 21,639,312 | +0.98(+5.03%) |
Sep 24, 2008 | 18.97 | 19.57 | 18.43 | 19.53 | 19,191,706 | +0.75(+4.01%) |
Sep 23, 2008 | 18.50 | 19.38 | 18.43 | 18.77 | 22,315,312 | +0.40(+2.16%) |
Sep 22, 2008 | 19.54 | 19.80 | 18.14 | 18.38 | 21,189,174 | -1.25(-6.38%) |
Sep 19, 2008 | 19.53 | 19.76 | 18.52 | 19.63 | 0 | +1.16(+6.28%) |
Sep 18, 2008 | 17.94 | 18.75 | 17.38 | 18.47 | 28,756,866 | +0.94(+5.34%) |
Sep 17, 2008 | 18.10 | 19.35 | 17.25 | 17.53 | 32,366,086 | -0.71(-3.90%) |
Sep 16, 2008 | 17.47 | 18.49 | 16.60 | 18.24 | 35,007,012 | +0.33(+1.86%) |
Sep 15, 2008 | 19.30 | 19.36 | 17.44 | 17.91 | 37,996,904 | -2.69(-13.05%) |
Sep 12, 2008 | 19.42 | 20.80 | 19.18 | 20.60 | 0 | +1.63(+8.60%) |
Sep 11, 2008 | 17.99 | 19.04 | 17.60 | 18.97 | 36,338,536 | +1.22(+6.89%) |
Sep 10, 2008 | 17.68 | 18.18 | 16.84 | 17.75 | 29,723,326 | +0.22(+1.28%) |
Sep 09, 2008 | 19.53 | 19.53 | 17.42 | 17.52 | 37,127,720 | -2.35(-11.82%) |
Sep 08, 2008 | 19.61 | 20.01 | 18.89 | 19.87 | 25,008,500 | +0.70(+3.65%) |
Sep 05, 2008 | 19.23 | 19.52 | 18.39 | 19.17 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.35 | 20.42 | 19.24 | 19.34 | 22,914,176 | -0.63(-3.16%) |
Sep 03, 2008 | 19.09 | 20.12 | 18.83 | 19.97 | 25,150,588 | +0.99(+5.24%) |
Sep 02, 2008 | 20.62 | 20.62 | 18.82 | 18.97 | 25,491,182 | -0.99(-4.95%) |
Aug 29, 2008 | 20.38 | 20.38 | 19.88 | 19.96 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.66 | 19.61 | 20.11 | 14,042,711 | +0.00(+0.00%) |
Aug 27, 2008 | 19.46 | 20.65 | 19.41 | 20.11 | 23,104,656 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,384,045 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.88 | 19.01 | 9,897,542 | -0.32(-1.66%) |
Aug 22, 2008 | 19.72 | 19.78 | 19.09 | 19.33 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.88 | 19.38 | 19.63 | 11,337,003 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,779,390 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.26 | 18.51 | 19.19 | 14,077,522 | +0.45(+2.42%) |
Aug 18, 2008 | 19.74 | 19.81 | 18.61 | 18.74 | 14,370,577 | -0.92(-4.67%) |
Aug 15, 2008 | 19.64 | 20.00 | 19.36 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.00 | 20.01 | 19.30 | 19.49 | 15,189,220 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.17 | 19.24 | 19.98 | 20,243,156 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.37 | 19.31 | 19.40 | 17,807,360 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.51 | 19.62 | 20.02 | 18,581,990 | +0.08(+0.40%) |
Aug 08, 2008 | 19.20 | 20.07 | 18.84 | 19.94 | 23,072,042 | +1.02(+5.40%) |
Aug 07, 2008 | 19.65 | 19.93 | 18.82 | 18.92 | 20,271,630 | -0.88(-4.44%) |
Aug 06, 2008 | 18.54 | 19.87 | 18.54 | 19.80 | 30,105,022 | +1.34(+7.25%) |
Aug 05, 2008 | 17.90 | 18.75 | 17.66 | 18.46 | 27,078,586 | +0.66(+3.71%) |
Aug 04, 2008 | 18.50 | 18.75 | 17.68 | 17.80 | 19,983,072 | -1.13(-5.95%) |
Aug 01, 2008 | 19.20 | 19.20 | 18.47 | 18.92 | 14,056,358 | -0.26(-1.38%) |
Jul 31, 2008 | 19.85 | 20.03 | 19.09 | 19.19 | 19,325,176 | -1.01(-4.98%) |
Jul 30, 2008 | 19.51 | 20.25 | 19.09 | 20.19 | 27,117,860 | +1.05(+5.49%) |
Jul 29, 2008 | 19.14 | 19.15 | 17.97 | 19.14 | 30,521,000 | +0.87(+4.78%) |
Jul 28, 2008 | 18.64 | 18.68 | 18.14 | 18.27 | 18,662,792 | -0.04(-0.22%) |
Jul 25, 2008 | 18.43 | 18.66 | 18.09 | 18.31 | 15,002,168 | +0.25(+1.40%) |
Jul 24, 2008 | 19.51 | 19.52 | 17.93 | 18.06 | 24,743,992 | -1.23(-6.37%) |
Jul 23, 2008 | 20.47 | 20.54 | 19.20 | 19.28 | 24,189,860 | -0.96(-4.76%) |
Jul 22, 2008 | 20.50 | 20.77 | 19.81 | 20.25 | 23,549,386 | -0.26(-1.29%) |
Jul 21, 2008 | 19.36 | 20.85 | 19.21 | 20.51 | 25,727,740 | +1.50(+7.88%) |
Jul 18, 2008 | 19.09 | 19.55 | 18.76 | 19.01 | 19,315,948 | -0.26(-1.34%) |
Jul 17, 2008 | 18.89 | 19.41 | 18.52 | 19.27 | 30,844,990 | +0.65(+3.52%) |
Jul 16, 2008 | 18.69 | 19.32 | 18.12 | 18.62 | 32,314,618 | +0.11(+0.62%) |
Jul 15, 2008 | 18.09 | 19.26 | 17.06 | 18.50 | 41,849,492 | +0.29(+1.58%) |
Jul 14, 2008 | 18.96 | 18.96 | 18.03 | 18.22 | 16,022,350 | -0.52(-2.79%) |
Jul 11, 2008 | 18.95 | 19.20 | 17.96 | 18.74 | 27,561,998 | -0.67(-3.46%) |
Jul 10, 2008 | 19.69 | 19.73 | 18.85 | 19.41 | 25,713,394 | -0.34(-1.72%) |
Jul 09, 2008 | 21.04 | 21.22 | 19.66 | 19.75 | 22,594,318 | -1.22(-5.83%) |
Jul 08, 2008 | 21.45 | 21.45 | 20.13 | 20.97 | 24,778,386 | -0.16(-0.73%) |
Jul 07, 2008 | 21.82 | 22.24 | 20.86 | 21.13 | 25,845,048 | -0.17(-0.81%) |
Jul 04, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | +0.00(+0.00%) |
Jul 03, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | -0.48(-2.19%) |
Jul 02, 2008 | 23.15 | 23.34 | 21.68 | 21.78 | 23,412,782 | -1.41(-6.09%) |
Jul 01, 2008 | 23.11 | 23.40 | 22.63 | 23.19 | 18,781,010 | -0.46(-1.94%) |
Jun 30, 2008 | 22.91 | 23.74 | 22.80 | 23.65 | 21,267,932 | +0.70(+3.05%) |
Jun 27, 2008 | 23.66 | 23.66 | 22.51 | 22.95 | 33,267,690 | -0.74(-3.13%) |
Jun 26, 2008 | 24.69 | 24.87 | 23.57 | 23.69 | 22,415,150 | -1.43(-5.69%) |
Jun 25, 2008 | 24.75 | 25.47 | 24.52 | 25.12 | 23,288,314 | +0.33(+1.34%) |
Jun 24, 2008 | 25.04 | 25.21 | 24.15 | 24.79 | 20,701,076 | -0.16(-0.64%) |
Jun 23, 2008 | 24.73 | 25.22 | 24.41 | 24.95 | 16,546,156 | +0.53(+2.19%) |
Jun 20, 2008 | 25.18 | 25.19 | 24.26 | 24.41 | 20,238,912 | -0.95(-3.76%) |
Jun 19, 2008 | 25.41 | 25.49 | 24.89 | 25.37 | 21,741,830 | +0.06(+0.25%) |
Jun 18, 2008 | 25.61 | 25.99 | 24.89 | 25.30 | 16,813,884 | -0.55(-2.13%) |
Jun 17, 2008 | 25.62 | 26.09 | 25.47 | 25.85 | 14,741,623 | +0.52(+2.04%) |
Jun 16, 2008 | 25.76 | 25.76 | 25.07 | 25.34 | 15,142,108 | -0.41(-1.61%) |
Jun 13, 2008 | 25.62 | 26.01 | 25.34 | 25.75 | 12,623,591 | +0.24(+0.95%) |
Jun 12, 2008 | 25.73 | 26.37 | 25.38 | 25.51 | 17,395,158 | -0.15(-0.58%) |
Jun 11, 2008 | 25.65 | 25.87 | 24.73 | 25.66 | 21,389,948 | +0.05(+0.18%) |
Jun 10, 2008 | 26.09 | 26.23 | 25.38 | 25.61 | 21,476,032 | -0.43(-1.65%) |
Jun 09, 2008 | 26.87 | 26.90 | 25.60 | 26.04 | 23,422,254 | -0.56(-2.12%) |
Jun 06, 2008 | 28.31 | 28.33 | 26.53 | 26.61 | 35,159,628 | -1.90(-6.67%) |
Jun 05, 2008 | 28.56 | 28.62 | 27.76 | 28.51 | 19,924,456 | +0.15(+0.53%) |
Jun 04, 2008 | 30.16 | 30.36 | 28.17 | 28.36 | 29,822,078 | -1.57(-5.24%) |
Jun 03, 2008 | 30.25 | 30.98 | 29.74 | 29.93 | 24,403,564 | -0.44(-1.46%) |
Jun 02, 2008 | 29.24 | 30.42 | 29.20 | 30.37 | 26,259,234 | +1.17(+4.01%) |
May 30, 2008 | 28.25 | 29.40 | 28.01 | 29.20 | 24,955,228 | +1.26(+4.52%) |
May 29, 2008 | 28.47 | 28.48 | 27.82 | 27.93 | 14,502,147 | -0.53(-1.86%) |
May 28, 2008 | 27.62 | 28.48 | 27.57 | 28.46 | 22,824,474 | +1.20(+4.40%) |
May 27, 2008 | 28.00 | 28.00 | 26.91 | 27.26 | 19,879,282 | -0.65(-2.35%) |
May 26, 2008 | 28.71 | 28.85 | 27.69 | 27.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.71 | 28.85 | 27.69 | 27.92 | 11,989,782 | -0.69(-2.41%) |
May 22, 2008 | 28.43 | 29.23 | 28.38 | 28.60 | 18,265,822 | +0.18(+0.63%) |
May 21, 2008 | 28.80 | 29.16 | 28.36 | 28.43 | 21,426,700 | -0.36(-1.24%) |
May 20, 2008 | 28.49 | 28.86 | 28.02 | 28.78 | 15,718,322 | +0.25(+0.87%) |
May 19, 2008 | 27.85 | 28.91 | 27.85 | 28.54 | 21,222,418 | +0.72(+2.60%) |
May 16, 2008 | 27.31 | 28.05 | 27.26 | 27.81 | 17,887,648 | +0.45(+1.66%) |
May 15, 2008 | 27.43 | 27.54 | 26.81 | 27.36 | 16,472,303 | +0.12(+0.44%) |
May 14, 2008 | 27.09 | 27.90 | 26.99 | 27.24 | 19,197,624 | +0.17(+0.62%) |
May 13, 2008 | 27.02 | 27.27 | 26.68 | 27.07 | 18,024,036 | +0.06(+0.23%) |
May 12, 2008 | 25.88 | 27.13 | 25.85 | 27.01 | 22,720,414 | +1.42(+5.54%) |
May 09, 2008 | 26.30 | 26.50 | 25.58 | 25.59 | 25,698,744 | -0.98(-3.70%) |
May 08, 2008 | 27.51 | 27.63 | 26.38 | 26.57 | 23,486,130 | -0.77(-2.81%) |
May 07, 2008 | 27.49 | 28.08 | 27.29 | 27.34 | 18,813,446 | -0.11(-0.40%) |
May 06, 2008 | 28.04 | 28.11 | 27.11 | 27.45 | 22,139,200 | -0.84(-2.98%) |
May 05, 2008 | 28.45 | 28.64 | 28.00 | 28.29 | 10,854,831 | -0.06(-0.22%) |
May 02, 2008 | 28.57 | 28.63 | 27.98 | 28.36 | 12,639,928 | -0.21(-0.74%) |
May 01, 2008 | 27.92 | 28.73 | 27.22 | 28.57 | 24,138,732 | +0.52(+1.84%) |
Apr 30, 2008 | 29.36 | 29.36 | 27.74 | 28.05 | 27,894,990 | -1.52(-5.13%) |
Apr 29, 2008 | 30.64 | 30.64 | 29.23 | 29.57 | 18,086,094 | -0.83(-2.72%) |
Apr 28, 2008 | 29.73 | 30.48 | 29.46 | 30.40 | 17,489,060 | +0.62(+2.08%) |
Apr 25, 2008 | 29.71 | 29.89 | 29.20 | 29.78 | 10,993,725 | +0.27(+0.91%) |
Apr 24, 2008 | 29.98 | 30.34 | 28.75 | 29.51 | 16,148,181 | -0.37(-1.23%) |
Apr 23, 2008 | 30.44 | 31.14 | 29.70 | 29.87 | 16,166,261 | -0.44(-1.46%) |
Apr 22, 2008 | 30.90 | 31.59 | 30.20 | 30.32 | 15,827,116 | -0.41(-1.33%) |
Apr 21, 2008 | 30.15 | 30.97 | 30.11 | 30.72 | 11,153,823 | +0.55(+1.81%) |
Apr 18, 2008 | 30.55 | 31.01 | 29.95 | 30.18 | 15,561,537 | -0.25(-0.83%) |
Apr 17, 2008 | 29.67 | 30.98 | 29.46 | 30.43 | 22,139,528 | +0.75(+2.53%) |
Apr 16, 2008 | 28.20 | 29.75 | 28.02 | 29.68 | 24,427,042 | +1.79(+6.42%) |
Apr 15, 2008 | 27.93 | 28.00 | 27.34 | 27.89 | 12,216,433 | +0.32(+1.17%) |
Apr 14, 2008 | 27.85 | 28.18 | 27.34 | 27.57 | 14,335,223 | +0.17(+0.63%) |
Apr 11, 2008 | 27.91 | 28.19 | 27.32 | 27.39 | 9,969,401 | -0.82(-2.89%) |
Apr 10, 2008 | 28.03 | 28.33 | 27.53 | 28.21 | 14,798,996 | +0.07(+0.25%) |
Apr 09, 2008 | 28.85 | 29.07 | 28.00 | 28.14 | 14,459,168 | -0.53(-1.86%) |
Apr 08, 2008 | 28.43 | 28.98 | 28.32 | 28.67 | 8,527,876 | +0.17(+0.60%) |
Apr 07, 2008 | 29.34 | 29.38 | 28.42 | 28.50 | 13,141,871 | -0.56(-1.94%) |
Apr 04, 2008 | 29.75 | 29.93 | 28.57 | 29.06 | 15,741,396 | -0.57(-1.92%) |
Apr 03, 2008 | 29.71 | 30.41 | 29.47 | 29.63 | 11,664,297 | -0.21(-0.71%) |
Apr 02, 2008 | 29.86 | 30.55 | 29.45 | 29.85 | 18,554,750 | +0.03(+0.12%) |
Apr 01, 2008 | 28.29 | 29.81 | 28.29 | 29.81 | 19,068,044 | +1.61(+5.70%) |
Mar 31, 2008 | 28.28 | 28.52 | 27.65 | 28.20 | 13,011,952 | +0.09(+0.33%) |
Mar 28, 2008 | 28.19 | 28.76 | 27.86 | 28.11 | 12,695,793 | +0.28(+0.99%) |
Mar 27, 2008 | 28.89 | 29.15 | 27.82 | 27.84 | 24,961,068 | -0.28(-1.00%) |
Mar 26, 2008 | 27.73 | 28.73 | 27.53 | 28.12 | 23,766,138 | +0.49(+1.79%) |
Mar 25, 2008 | 28.00 | 29.26 | 27.35 | 27.62 | 33,848,236 | -1.14(-3.95%) |
Mar 24, 2008 | 28.54 | 29.69 | 28.54 | 28.76 | 14,435,206 | +0.33(+1.15%) |
Mar 21, 2008 | 28.12 | 29.02 | 27.65 | 28.43 | 28,022,478 | -0.00(-0.00%) |
Mar 20, 2008 | 28.12 | 29.02 | 27.65 | 28.43 | 28,014,120 | +0.27(+0.97%) |
Mar 19, 2008 | 28.83 | 30.10 | 28.08 | 28.16 | 32,391,856 | -0.59(-2.05%) |
Mar 18, 2008 | 27.43 | 28.92 | 27.43 | 28.75 | 28,930,116 | +1.94(+7.22%) |
Mar 17, 2008 | 27.49 | 27.84 | 25.81 | 26.81 | 26,273,942 | -1.39(-4.92%) |
Mar 14, 2008 | 29.29 | 29.41 | 27.61 | 28.20 | 23,592,890 | -1.10(-3.77%) |
Mar 13, 2008 | 28.71 | 29.48 | 28.43 | 29.31 | 15,628,449 | +0.22(+0.75%) |
Mar 12, 2008 | 30.57 | 30.72 | 28.92 | 29.09 | 20,226,842 | -1.81(-5.86%) |
Mar 11, 2008 | 30.42 | 30.93 | 29.79 | 30.90 | 13,181,601 | +1.18(+3.96%) |
Mar 10, 2008 | 30.39 | 30.74 | 29.62 | 29.72 | 13,328,251 | -0.44(-1.45%) |
Mar 07, 2008 | 30.26 | 31.28 | 29.67 | 30.16 | 15,963,452 | -0.58(-1.89%) |
Mar 06, 2008 | 32.04 | 32.16 | 30.67 | 30.74 | 14,085,945 | -1.56(-4.82%) |
Mar 05, 2008 | 32.55 | 32.99 | 31.14 | 32.29 | 18,698,590 | -0.25(-0.77%) |
Mar 04, 2008 | 32.96 | 33.40 | 31.90 | 32.54 | 13,493,669 | -0.70(-2.11%) |
Mar 03, 2008 | 33.07 | 33.74 | 32.66 | 33.24 | 11,755,589 | +0.07(+0.21%) |
Feb 29, 2008 | 33.59 | 33.83 | 32.94 | 33.18 | 13,087,769 | -0.29(-0.86%) |
Feb 28, 2008 | 34.99 | 34.99 | 32.92 | 33.46 | 18,847,876 | -1.46(-4.18%) |
Feb 27, 2008 | 35.66 | 35.88 | 34.77 | 34.92 | 10,057,831 | -0.89(-2.49%) |
Feb 26, 2008 | 34.98 | 36.16 | 34.90 | 35.81 | 11,478,614 | +0.74(+2.10%) |
Feb 25, 2008 | 34.43 | 35.30 | 33.83 | 35.08 | 10,664,496 | +0.66(+1.92%) |
Feb 22, 2008 | 34.54 | 34.57 | 33.45 | 34.42 | 9,458,693 | +0.05(+0.15%) |
Feb 21, 2008 | 35.34 | 35.50 | 34.14 | 34.36 | 11,547,207 | -0.92(-2.60%) |
Feb 20, 2008 | 34.78 | 35.54 | 34.60 | 35.28 | 12,954,847 | +0.45(+1.29%) |
Feb 19, 2008 | 34.45 | 35.11 | 34.21 | 34.84 | 12,802,747 | +1.32(+3.92%) |
Feb 18, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 13,615,344 | -0.22(-0.66%) |
Feb 14, 2008 | 34.19 | 34.46 | 33.60 | 33.74 | 8,483,547 | -0.25(-0.74%) |
Feb 13, 2008 | 33.70 | 34.24 | 33.08 | 34.00 | 12,398,432 | +0.87(+2.62%) |
Feb 12, 2008 | 33.97 | 34.82 | 32.52 | 33.13 | 16,003,502 | -0.71(-2.09%) |
Feb 11, 2008 | 33.82 | 33.99 | 32.95 | 33.84 | 11,631,259 | +0.02(+0.05%) |
Feb 08, 2008 | 32.69 | 34.00 | 32.69 | 33.82 | 11,451,331 | +1.01(+3.08%) |
Feb 07, 2008 | 32.16 | 33.23 | 31.68 | 32.81 | 13,039,141 | +0.37(+1.15%) |
Feb 06, 2008 | 33.15 | 33.30 | 32.29 | 32.44 | 13,959,914 | -0.42(-1.29%) |
Feb 05, 2008 | 33.88 | 34.22 | 32.73 | 32.86 | 12,544,548 | -1.64(-4.76%) |
Feb 04, 2008 | 34.58 | 34.96 | 34.33 | 34.50 | 7,798,943 | -0.05(-0.15%) |
Feb 01, 2008 | 34.12 | 34.63 | 33.89 | 34.55 | 12,210,428 | +0.64(+1.88%) |
Jan 31, 2008 | 33.99 | 34.34 | 32.99 | 33.92 | 16,707,805 | -0.28(-0.82%) |
Jan 30, 2008 | 34.61 | 35.35 | 33.80 | 34.20 | 19,776,298 | -0.59(-1.70%) |
Jan 29, 2008 | 33.92 | 35.26 | 33.85 | 34.79 | 33,512,428 | +3.26(+10.35%) |
Jan 28, 2008 | 31.30 | 32.19 | 31.10 | 31.53 | 14,780,406 | +0.18(+0.57%) |
Jan 25, 2008 | 32.31 | 33.03 | 31.15 | 31.35 | 18,429,214 | -0.42(-1.34%) |
Jan 24, 2008 | 30.78 | 31.95 | 30.72 | 31.77 | 21,410,506 | +1.31(+4.30%) |
Jan 23, 2008 | 29.75 | 30.53 | 27.45 | 30.47 | 30,654,856 | +0.04(+0.13%) |
Jan 22, 2008 | 29.65 | 30.71 | 29.14 | 30.43 | 18,182,256 | -0.60(-1.94%) |
Jan 21, 2008 | 30.21 | 31.13 | 29.66 | 31.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.21 | 31.13 | 29.66 | 31.03 | 24,185,044 | +1.10(+3.66%) |
Jan 17, 2008 | 31.36 | 31.83 | 29.75 | 29.93 | 24,419,152 | -0.88(-2.87%) |
Jan 16, 2008 | 31.53 | 31.99 | 30.05 | 30.82 | 36,315,772 | -0.71(-2.26%) |
Jan 15, 2008 | 33.42 | 33.53 | 31.53 | 31.53 | 36,649,764 | -2.85(-8.30%) |
Jan 14, 2008 | 34.58 | 34.60 | 34.07 | 34.38 | 20,730,562 | +0.14(+0.42%) |
Jan 11, 2008 | 35.61 | 35.61 | 34.03 | 34.24 | 17,944,184 | -1.57(-4.39%) |
Jan 10, 2008 | 35.09 | 36.04 | 34.81 | 35.81 | 12,822,787 | +0.40(+1.12%) |
Jan 09, 2008 | 36.46 | 36.46 | 34.86 | 35.42 | 19,826,484 | -0.90(-2.47%) |
Jan 08, 2008 | 36.89 | 37.51 | 36.21 | 36.31 | 15,152,603 | -0.27(-0.74%) |
Jan 07, 2008 | 36.42 | 36.86 | 35.83 | 36.58 | 18,760,086 | -0.25(-0.69%) |
Jan 04, 2008 | 37.90 | 37.92 | 36.64 | 36.83 | 15,860,748 | -1.32(-3.45%) |
Jan 03, 2008 | 40.02 | 40.02 | 37.87 | 38.15 | 18,334,144 | -1.73(-4.35%) |
Jan 02, 2008 | 40.30 | 40.84 | 39.63 | 39.88 | 10,449,672 | -0.33(-0.83%) |
Jan 01, 2008 | 40.46 | 40.50 | 39.91 | 40.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.46 | 40.50 | 39.91 | 40.22 | 7,435,837 | -0.30(-0.74%) |
Dec 28, 2007 | 40.35 | 40.77 | 39.88 | 40.52 | 7,208,726 | +0.29(+0.71%) |
Dec 27, 2007 | 40.83 | 40.83 | 40.23 | 40.23 | 5,969,860 | -0.54(-1.32%) |
Dec 26, 2007 | 40.77 | 40.89 | 40.57 | 40.77 | 6,233,208 | +0.01(+0.01%) |
Dec 24, 2007 | 40.44 | 40.92 | 40.44 | 40.76 | 3,967,028 | +0.15(+0.37%) |
Dec 21, 2007 | 40.40 | 40.65 | 40.17 | 40.61 | 14,620,243 | +0.47(+1.17%) |
Dec 20, 2007 | 40.24 | 40.37 | 39.81 | 40.14 | 9,373,901 | +0.13(+0.32%) |
Dec 19, 2007 | 39.46 | 40.25 | 39.40 | 40.02 | 11,698,831 | +0.64(+1.62%) |
Dec 18, 2007 | 38.71 | 39.61 | 38.13 | 39.38 | 12,267,698 | +0.87(+2.25%) |
Dec 17, 2007 | 38.41 | 39.48 | 38.30 | 38.51 | 13,256,589 | +0.24(+0.62%) |
Dec 14, 2007 | 37.72 | 38.45 | 37.14 | 38.28 | 12,554,788 | +0.34(+0.91%) |
Dec 13, 2007 | 37.90 | 38.34 | 37.33 | 37.93 | 8,604,280 | -0.22(-0.57%) |
Dec 12, 2007 | 37.67 | 38.51 | 37.33 | 38.15 | 15,770,011 | +0.83(+2.23%) |
Dec 11, 2007 | 37.90 | 38.44 | 37.14 | 37.32 | 9,903,130 | -0.57(-1.50%) |
Dec 10, 2007 | 38.23 | 38.24 | 37.59 | 37.89 | 7,727,269 | -0.32(-0.83%) |
Dec 07, 2007 | 37.86 | 38.47 | 37.66 | 38.20 | 9,812,605 | +0.34(+0.91%) |
Dec 06, 2007 | 37.01 | 38.03 | 36.77 | 37.86 | 11,316,720 | +0.71(+1.92%) |
Dec 05, 2007 | 37.15 | 37.33 | 36.51 | 37.14 | 15,085,080 | +0.25(+0.68%) |
Dec 04, 2007 | 37.43 | 37.43 | 36.66 | 36.89 | 9,147,876 | -0.69(-1.83%) |
Dec 03, 2007 | 37.44 | 37.76 | 37.24 | 37.58 | 11,841,246 | +0.20(+0.52%) |
Nov 30, 2007 | 37.18 | 37.65 | 37.04 | 37.39 | 16,214,820 | +0.79(+2.15%) |
Nov 29, 2007 | 36.46 | 37.21 | 36.19 | 36.60 | 12,909,249 | +0.40(+1.11%) |
Nov 28, 2007 | 35.82 | 36.44 | 35.17 | 36.20 | 16,427,309 | +0.59(+1.66%) |
Nov 27, 2007 | 36.51 | 36.51 | 34.92 | 35.61 | 25,068,270 | -1.18(-3.20%) |
Nov 26, 2007 | 37.85 | 38.26 | 36.66 | 36.78 | 12,060,131 | -1.10(-2.90%) |
Nov 23, 2007 | 37.56 | 37.88 | 37.14 | 37.88 | 5,451,490 | +0.51(+1.35%) |
Nov 21, 2007 | 38.08 | 38.14 | 37.30 | 37.37 | 12,101,867 | -0.95(-2.47%) |
Nov 20, 2007 | 38.45 | 38.65 | 37.86 | 38.32 | 13,038,730 | +0.41(+1.09%) |
Nov 19, 2007 | 38.91 | 38.91 | 37.74 | 37.91 | 12,156,910 | -0.95(-2.44%) |
Nov 16, 2007 | 38.98 | 39.26 | 38.42 | 38.86 | 14,746,927 | +0.25(+0.65%) |
Nov 15, 2007 | 39.68 | 39.93 | 38.06 | 38.60 | 18,434,182 | -1.31(-3.28%) |
Nov 14, 2007 | 40.54 | 40.71 | 39.76 | 39.91 | 10,095,244 | -0.47(-1.17%) |
Nov 13, 2007 | 39.23 | 40.44 | 38.94 | 40.38 | 14,865,563 | +1.22(+3.12%) |
Nov 12, 2007 | 39.05 | 39.80 | 38.58 | 39.16 | 14,360,470 | -0.19(-0.48%) |
Nov 09, 2007 | 39.80 | 39.93 | 38.93 | 39.35 | 13,126,981 | -0.75(-1.88%) |
Nov 08, 2007 | 40.60 | 41.06 | 39.19 | 40.10 | 14,979,487 | -0.48(-1.19%) |
Nov 07, 2007 | 41.92 | 41.92 | 40.52 | 40.58 | 13,535,999 | -1.18(-2.83%) |
Nov 06, 2007 | 40.49 | 41.90 | 40.37 | 41.77 | 18,425,442 | +1.90(+4.77%) |
Nov 05, 2007 | 39.21 | 40.27 | 39.21 | 39.87 | 8,980,115 | -0.15(-0.37%) |
Nov 02, 2007 | 39.98 | 40.53 | 39.18 | 40.02 | 12,297,694 | +0.45(+1.15%) |