Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.85 | 12.29 | 10.66 | 11.82 | 43,538,364 | +0.78(+7.08%) |
Oct 30, 2008 | 10.63 | 11.20 | 10.12 | 11.04 | 34,625,808 | +1.02(+10.14%) |
Oct 29, 2008 | 9.961 | 10.88 | 9.490 | 10.02 | 38,484,612 | +0.37(+3.81%) |
Oct 28, 2008 | 9.760 | 9.864 | 9.013 | 9.657 | 41,988,700 | +0.98(+11.25%) |
Oct 27, 2008 | 8.927 | 9.479 | 8.680 | 8.680 | 25,770,938 | -0.49(-5.33%) |
Oct 24, 2008 | 8.410 | 9.393 | 8.382 | 9.169 | 28,101,884 | -0.64(-6.56%) |
Oct 23, 2008 | 10.51 | 10.51 | 9.088 | 9.812 | 37,891,740 | -0.48(-4.69%) |
Oct 22, 2008 | 11.03 | 11.29 | 9.841 | 10.29 | 26,592,408 | -1.26(-10.89%) |
Oct 21, 2008 | 11.28 | 12.06 | 11.16 | 11.55 | 26,615,432 | +0.00(+0.00%) |
Oct 20, 2008 | 11.12 | 11.60 | 10.77 | 11.55 | 29,518,530 | +1.14(+10.98%) |
Oct 17, 2008 | 9.875 | 11.20 | 9.668 | 10.41 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.23 | 10.60 | 9.054 | 10.12 | 40,769,584 | +0.06(+0.57%) |
Oct 15, 2008 | 12.06 | 12.24 | 9.984 | 10.06 | 29,986,496 | -2.52(-20.00%) |
Oct 14, 2008 | 12.97 | 13.67 | 12.01 | 12.58 | 29,109,242 | +0.18(+1.44%) |
Oct 13, 2008 | 11.49 | 12.52 | 10.00 | 12.40 | 35,891,772 | +1.89(+17.98%) |
Oct 10, 2008 | 9.915 | 11.66 | 9.755 | 10.51 | 53,583,224 | -0.44(-3.99%) |
Oct 09, 2008 | 13.25 | 13.31 | 10.82 | 10.95 | 31,102,280 | -1.94(-15.06%) |
Oct 08, 2008 | 12.36 | 13.28 | 11.50 | 12.89 | 40,424,960 | -0.18(-1.36%) |
Oct 07, 2008 | 14.18 | 14.55 | 12.95 | 13.07 | 31,798,008 | -0.92(-6.57%) |
Oct 06, 2008 | 13.99 | 13.99 | 12.35 | 13.99 | 37,860,616 | -0.78(-5.29%) |
Oct 03, 2008 | 15.07 | 16.25 | 14.63 | 14.77 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.86 | 16.86 | 14.83 | 14.87 | 25,857,758 | -1.95(-11.61%) |
Oct 01, 2008 | 17.11 | 17.44 | 16.48 | 16.82 | 22,674,234 | -0.59(-3.37%) |
Sep 30, 2008 | 17.66 | 17.71 | 16.97 | 17.41 | 20,007,474 | +0.18(+1.07%) |
Sep 29, 2008 | 18.96 | 19.24 | 16.20 | 17.22 | 29,382,730 | -2.41(-12.26%) |
Sep 26, 2008 | 19.71 | 20.55 | 18.90 | 19.63 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.75 | 20.77 | 19.39 | 20.51 | 21,632,060 | +0.98(+5.03%) |
Sep 24, 2008 | 18.98 | 19.58 | 18.44 | 19.53 | 19,185,276 | +0.75(+4.01%) |
Sep 23, 2008 | 18.50 | 19.39 | 18.43 | 18.78 | 22,307,834 | +0.40(+2.16%) |
Sep 22, 2008 | 19.55 | 19.80 | 18.14 | 18.38 | 21,182,072 | -1.25(-6.38%) |
Sep 19, 2008 | 19.53 | 19.77 | 18.53 | 19.64 | 0 | +1.16(+6.28%) |
Sep 18, 2008 | 17.95 | 18.76 | 17.38 | 18.48 | 28,747,228 | +0.94(+5.34%) |
Sep 17, 2008 | 18.10 | 19.36 | 17.26 | 17.54 | 32,355,238 | -0.71(-3.90%) |
Sep 16, 2008 | 17.48 | 18.50 | 16.61 | 18.25 | 34,995,280 | +0.33(+1.86%) |
Sep 15, 2008 | 19.30 | 19.37 | 17.45 | 17.92 | 37,984,172 | -2.69(-13.05%) |
Sep 12, 2008 | 19.43 | 20.81 | 19.19 | 20.61 | 0 | +1.63(+8.60%) |
Sep 11, 2008 | 18.00 | 19.04 | 17.61 | 18.97 | 36,326,356 | +1.22(+6.89%) |
Sep 10, 2008 | 17.68 | 18.19 | 16.84 | 17.75 | 29,713,364 | +0.22(+1.28%) |
Sep 09, 2008 | 19.54 | 19.54 | 17.43 | 17.53 | 37,115,276 | -2.35(-11.82%) |
Sep 08, 2008 | 19.62 | 20.01 | 18.89 | 19.88 | 25,000,120 | +0.70(+3.66%) |
Sep 05, 2008 | 19.24 | 19.53 | 18.40 | 19.18 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.35 | 20.42 | 19.25 | 19.34 | 22,906,498 | -0.63(-3.16%) |
Sep 03, 2008 | 19.10 | 20.12 | 18.84 | 19.97 | 25,142,160 | +0.99(+5.24%) |
Sep 02, 2008 | 20.62 | 20.62 | 18.83 | 18.98 | 25,482,640 | -0.99(-4.95%) |
Aug 29, 2008 | 20.39 | 20.39 | 19.88 | 19.97 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.67 | 19.62 | 20.12 | 14,038,005 | +0.00(+0.00%) |
Aug 27, 2008 | 19.47 | 20.65 | 19.42 | 20.12 | 23,096,912 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,379,895 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.89 | 19.02 | 9,894,226 | -0.32(-1.66%) |
Aug 22, 2008 | 19.73 | 19.79 | 19.10 | 19.34 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.89 | 19.38 | 19.64 | 11,333,203 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,772,762 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.27 | 18.52 | 19.20 | 14,072,804 | +0.45(+2.42%) |
Aug 18, 2008 | 19.75 | 19.81 | 18.61 | 18.75 | 14,365,761 | -0.92(-4.67%) |
Aug 15, 2008 | 19.65 | 20.01 | 19.37 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.01 | 20.02 | 19.30 | 19.49 | 15,184,129 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.18 | 19.24 | 19.99 | 20,236,372 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.38 | 19.32 | 19.41 | 17,801,392 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.52 | 19.62 | 20.03 | 18,575,764 | +0.08(+0.40%) |
Aug 08, 2008 | 19.21 | 20.08 | 18.85 | 19.95 | 23,064,310 | +1.02(+5.40%) |
Aug 07, 2008 | 19.66 | 19.93 | 18.82 | 18.92 | 20,264,838 | -0.88(-4.44%) |
Aug 06, 2008 | 18.55 | 19.88 | 18.55 | 19.80 | 30,094,932 | +1.34(+7.25%) |
Aug 05, 2008 | 17.91 | 18.76 | 17.66 | 18.46 | 27,069,510 | +0.66(+3.71%) |
Aug 04, 2008 | 18.51 | 18.76 | 17.68 | 17.80 | 19,976,376 | -1.13(-5.95%) |
Aug 01, 2008 | 19.21 | 19.21 | 18.48 | 18.93 | 14,051,647 | -0.26(-1.38%) |
Jul 31, 2008 | 19.86 | 20.03 | 19.10 | 19.19 | 19,318,700 | -1.01(-4.98%) |
Jul 30, 2008 | 19.51 | 20.26 | 19.10 | 20.20 | 27,108,772 | +1.05(+5.49%) |
Jul 29, 2008 | 19.15 | 19.16 | 17.98 | 19.15 | 30,510,772 | +0.87(+4.78%) |
Jul 28, 2008 | 18.64 | 18.69 | 18.15 | 18.27 | 18,656,538 | -0.04(-0.22%) |
Jul 25, 2008 | 18.44 | 18.66 | 18.10 | 18.31 | 14,997,140 | +0.25(+1.40%) |
Jul 24, 2008 | 19.52 | 19.53 | 17.94 | 18.06 | 24,735,700 | -1.23(-6.37%) |
Jul 23, 2008 | 20.48 | 20.54 | 19.20 | 19.29 | 24,181,752 | -0.97(-4.76%) |
Jul 22, 2008 | 20.50 | 20.78 | 19.81 | 20.26 | 23,541,494 | -0.26(-1.29%) |
Jul 21, 2008 | 19.37 | 20.85 | 19.22 | 20.52 | 25,719,118 | +1.50(+7.88%) |
Jul 18, 2008 | 19.10 | 19.56 | 18.77 | 19.02 | 19,309,474 | -0.26(-1.34%) |
Jul 17, 2008 | 18.90 | 19.42 | 18.53 | 19.28 | 30,834,652 | +0.65(+3.52%) |
Jul 16, 2008 | 18.70 | 19.33 | 18.13 | 18.62 | 32,303,790 | +0.11(+0.62%) |
Jul 15, 2008 | 18.10 | 19.26 | 17.06 | 18.51 | 41,835,468 | +0.29(+1.58%) |
Jul 14, 2008 | 18.96 | 18.96 | 18.04 | 18.22 | 16,016,981 | -0.52(-2.79%) |
Jul 11, 2008 | 18.96 | 19.20 | 17.97 | 18.75 | 27,552,762 | -0.67(-3.46%) |
Jul 10, 2008 | 19.70 | 19.73 | 18.86 | 19.42 | 25,704,776 | -0.34(-1.72%) |
Jul 09, 2008 | 21.04 | 21.23 | 19.66 | 19.76 | 22,586,746 | -1.22(-5.83%) |
Jul 08, 2008 | 21.46 | 21.46 | 20.14 | 20.98 | 24,770,082 | -0.16(-0.73%) |
Jul 07, 2008 | 21.83 | 22.24 | 20.86 | 21.13 | 25,836,386 | -0.17(-0.81%) |
Jul 04, 2008 | 21.84 | 21.94 | 21.00 | 21.31 | 16,531,808 | +0.00(+0.00%) |
Jul 03, 2008 | 21.84 | 21.94 | 21.00 | 21.31 | 16,531,808 | -0.48(-2.19%) |
Jul 02, 2008 | 23.16 | 23.35 | 21.69 | 21.78 | 23,404,936 | -1.41(-6.09%) |
Jul 01, 2008 | 23.12 | 23.40 | 22.63 | 23.20 | 18,774,716 | -0.46(-1.94%) |
Jun 30, 2008 | 22.92 | 23.75 | 22.81 | 23.66 | 21,260,804 | +0.70(+3.05%) |
Jun 27, 2008 | 23.67 | 23.67 | 22.52 | 22.96 | 33,256,540 | -0.74(-3.13%) |
Jun 26, 2008 | 24.70 | 24.87 | 23.58 | 23.70 | 22,407,638 | -1.43(-5.69%) |
Jun 25, 2008 | 24.76 | 25.48 | 24.53 | 25.13 | 23,280,510 | +0.33(+1.34%) |
Jun 24, 2008 | 25.05 | 25.21 | 24.16 | 24.79 | 20,694,138 | -0.16(-0.64%) |
Jun 23, 2008 | 24.74 | 25.23 | 24.41 | 24.95 | 16,540,610 | +0.53(+2.19%) |
Jun 20, 2008 | 25.19 | 25.20 | 24.27 | 24.42 | 20,232,128 | -0.95(-3.76%) |
Jun 19, 2008 | 25.42 | 25.50 | 24.90 | 25.37 | 21,734,544 | +0.06(+0.25%) |
Jun 18, 2008 | 25.62 | 25.99 | 24.90 | 25.31 | 16,808,250 | -0.55(-2.13%) |
Jun 17, 2008 | 25.63 | 26.10 | 25.48 | 25.86 | 14,736,683 | +0.52(+2.04%) |
Jun 16, 2008 | 25.77 | 25.77 | 25.08 | 25.35 | 15,137,034 | -0.41(-1.61%) |
Jun 13, 2008 | 25.63 | 26.02 | 25.35 | 25.76 | 12,619,361 | +0.24(+0.95%) |
Jun 12, 2008 | 25.74 | 26.38 | 25.39 | 25.52 | 17,389,328 | -0.15(-0.58%) |
Jun 11, 2008 | 25.66 | 25.88 | 24.74 | 25.67 | 21,382,778 | +0.05(+0.18%) |
Jun 10, 2008 | 26.10 | 26.24 | 25.39 | 25.62 | 21,468,836 | -0.43(-1.65%) |
Jun 09, 2008 | 26.88 | 26.91 | 25.60 | 26.05 | 23,414,404 | -0.56(-2.11%) |
Jun 06, 2008 | 28.32 | 28.34 | 26.54 | 26.62 | 35,147,844 | -1.90(-6.67%) |
Jun 05, 2008 | 28.57 | 28.63 | 27.77 | 28.52 | 19,917,778 | +0.15(+0.53%) |
Jun 04, 2008 | 30.17 | 30.37 | 28.18 | 28.37 | 29,812,084 | -1.57(-5.24%) |
Jun 03, 2008 | 30.26 | 30.99 | 29.75 | 29.94 | 24,395,386 | -0.44(-1.46%) |
Jun 02, 2008 | 29.25 | 30.43 | 29.21 | 30.38 | 26,250,434 | +1.17(+4.01%) |
May 30, 2008 | 28.26 | 29.41 | 28.02 | 29.21 | 24,946,866 | +1.26(+4.52%) |
May 29, 2008 | 28.48 | 28.49 | 27.83 | 27.94 | 14,497,287 | -0.53(-1.86%) |
May 28, 2008 | 27.63 | 28.49 | 27.57 | 28.47 | 22,816,826 | +1.20(+4.40%) |
May 27, 2008 | 28.01 | 28.01 | 26.92 | 27.27 | 19,872,618 | -0.65(-2.35%) |
May 26, 2008 | 28.72 | 28.86 | 27.70 | 27.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.72 | 28.86 | 27.70 | 27.93 | 11,985,764 | -0.69(-2.41%) |
May 22, 2008 | 28.44 | 29.23 | 28.38 | 28.61 | 18,259,700 | +0.18(+0.63%) |
May 21, 2008 | 28.81 | 29.17 | 28.37 | 28.44 | 21,419,518 | -0.36(-1.24%) |
May 20, 2008 | 28.50 | 28.87 | 28.03 | 28.79 | 15,713,054 | +0.25(+0.87%) |
May 19, 2008 | 27.86 | 28.92 | 27.86 | 28.55 | 21,215,306 | +0.72(+2.60%) |
May 16, 2008 | 27.32 | 28.06 | 27.26 | 27.82 | 17,881,654 | +0.45(+1.66%) |
May 15, 2008 | 27.44 | 27.55 | 26.82 | 27.37 | 16,466,783 | +0.12(+0.44%) |
May 14, 2008 | 27.10 | 27.91 | 27.00 | 27.25 | 19,191,190 | +0.17(+0.62%) |
May 13, 2008 | 27.03 | 27.28 | 26.69 | 27.08 | 18,017,996 | +0.06(+0.23%) |
May 12, 2008 | 25.89 | 27.14 | 25.86 | 27.02 | 22,712,800 | +1.42(+5.54%) |
May 09, 2008 | 26.30 | 26.51 | 25.59 | 25.60 | 25,690,132 | -0.98(-3.70%) |
May 08, 2008 | 27.52 | 27.64 | 26.39 | 26.58 | 23,478,258 | -0.77(-2.81%) |
May 07, 2008 | 27.50 | 28.09 | 27.30 | 27.35 | 18,807,142 | -0.11(-0.40%) |
May 06, 2008 | 28.05 | 28.12 | 27.11 | 27.46 | 22,131,782 | -0.84(-2.98%) |
May 05, 2008 | 28.46 | 28.65 | 28.01 | 28.30 | 10,851,193 | -0.06(-0.22%) |
May 02, 2008 | 28.58 | 28.64 | 27.99 | 28.37 | 12,635,692 | -0.21(-0.74%) |
May 01, 2008 | 27.93 | 28.74 | 27.22 | 28.58 | 24,130,642 | +0.52(+1.84%) |
Apr 30, 2008 | 29.37 | 29.37 | 27.75 | 28.06 | 27,885,642 | -1.52(-5.13%) |
Apr 29, 2008 | 30.65 | 30.65 | 29.24 | 29.58 | 18,080,032 | -0.83(-2.72%) |
Apr 28, 2008 | 29.74 | 30.49 | 29.47 | 30.41 | 17,483,200 | +0.62(+2.08%) |
Apr 25, 2008 | 29.72 | 29.90 | 29.21 | 29.79 | 10,990,041 | +0.27(+0.91%) |
Apr 24, 2008 | 29.99 | 30.36 | 28.76 | 29.52 | 16,142,770 | -0.37(-1.23%) |
Apr 23, 2008 | 30.45 | 31.15 | 29.71 | 29.88 | 16,160,844 | -0.44(-1.46%) |
Apr 22, 2008 | 30.91 | 31.60 | 30.21 | 30.33 | 15,821,812 | -0.41(-1.33%) |
Apr 21, 2008 | 30.16 | 30.98 | 30.12 | 30.73 | 11,150,085 | +0.55(+1.81%) |
Apr 18, 2008 | 30.56 | 31.02 | 29.96 | 30.19 | 15,556,322 | -0.25(-0.83%) |
Apr 17, 2008 | 29.68 | 30.99 | 29.47 | 30.44 | 22,132,108 | +0.75(+2.53%) |
Apr 16, 2008 | 28.21 | 29.76 | 28.03 | 29.69 | 24,418,856 | +1.79(+6.43%) |
Apr 15, 2008 | 27.94 | 28.01 | 27.34 | 27.90 | 12,212,339 | +0.32(+1.17%) |
Apr 14, 2008 | 27.86 | 28.19 | 27.35 | 27.57 | 14,330,419 | +0.17(+0.63%) |
Apr 11, 2008 | 27.92 | 28.20 | 27.33 | 27.40 | 9,966,060 | -0.82(-2.89%) |
Apr 10, 2008 | 28.04 | 28.34 | 27.54 | 28.22 | 14,794,036 | +0.07(+0.24%) |
Apr 09, 2008 | 28.86 | 29.08 | 28.01 | 28.15 | 14,454,322 | -0.53(-1.86%) |
Apr 08, 2008 | 28.44 | 28.99 | 28.33 | 28.68 | 8,525,018 | +0.17(+0.60%) |
Apr 07, 2008 | 29.35 | 29.39 | 28.42 | 28.51 | 13,137,467 | -0.56(-1.94%) |
Apr 04, 2008 | 29.76 | 29.94 | 28.58 | 29.07 | 15,736,121 | -0.57(-1.92%) |
Apr 03, 2008 | 29.72 | 30.42 | 29.48 | 29.64 | 11,660,388 | -0.21(-0.71%) |
Apr 02, 2008 | 29.87 | 30.56 | 29.46 | 29.86 | 18,548,532 | +0.03(+0.12%) |
Apr 01, 2008 | 28.30 | 29.82 | 28.30 | 29.82 | 19,061,654 | +1.61(+5.70%) |
Mar 31, 2008 | 28.29 | 28.53 | 27.66 | 28.21 | 13,007,591 | +0.09(+0.33%) |
Mar 28, 2008 | 28.20 | 28.77 | 27.87 | 28.12 | 12,691,538 | +0.28(+0.99%) |
Mar 27, 2008 | 28.90 | 29.16 | 27.83 | 27.84 | 24,952,702 | -0.28(-1.00%) |
Mar 26, 2008 | 27.74 | 28.73 | 27.54 | 28.13 | 23,758,174 | +0.49(+1.79%) |
Mar 25, 2008 | 28.01 | 29.27 | 27.36 | 27.63 | 33,836,892 | -1.14(-3.95%) |
Mar 24, 2008 | 28.55 | 29.70 | 28.55 | 28.77 | 14,430,368 | +0.33(+1.15%) |
Mar 21, 2008 | 28.13 | 29.03 | 27.66 | 28.44 | 28,013,086 | -0.00(-0.00%) |
Mar 20, 2008 | 28.13 | 29.03 | 27.66 | 28.44 | 28,004,730 | +0.27(+0.97%) |
Mar 19, 2008 | 28.84 | 30.11 | 28.09 | 28.17 | 32,381,002 | -0.59(-2.05%) |
Mar 18, 2008 | 27.44 | 28.93 | 27.44 | 28.76 | 28,920,420 | +1.94(+7.22%) |
Mar 17, 2008 | 27.50 | 27.85 | 25.82 | 26.82 | 26,265,138 | -1.39(-4.92%) |
Mar 14, 2008 | 29.30 | 29.42 | 27.61 | 28.21 | 23,584,982 | -1.10(-3.77%) |
Mar 13, 2008 | 28.72 | 29.49 | 28.44 | 29.32 | 15,623,212 | +0.22(+0.75%) |
Mar 12, 2008 | 30.58 | 30.73 | 28.93 | 29.10 | 20,220,064 | -1.81(-5.85%) |
Mar 11, 2008 | 30.43 | 30.94 | 29.80 | 30.91 | 13,177,184 | +1.18(+3.96%) |
Mar 10, 2008 | 30.40 | 30.75 | 29.63 | 29.73 | 13,323,785 | -0.44(-1.45%) |
Mar 07, 2008 | 30.27 | 31.29 | 29.68 | 30.17 | 15,958,102 | -0.58(-1.89%) |
Mar 06, 2008 | 32.06 | 32.17 | 30.68 | 30.75 | 14,081,224 | -1.56(-4.82%) |
Mar 05, 2008 | 32.56 | 33.00 | 31.15 | 32.30 | 18,692,324 | -0.25(-0.77%) |
Mar 04, 2008 | 32.97 | 33.41 | 31.91 | 32.56 | 13,489,147 | -0.70(-2.11%) |
Mar 03, 2008 | 33.08 | 33.75 | 32.67 | 33.26 | 11,751,649 | +0.07(+0.21%) |
Feb 29, 2008 | 33.60 | 33.84 | 32.95 | 33.19 | 13,083,382 | -0.29(-0.86%) |
Feb 28, 2008 | 35.00 | 35.00 | 32.93 | 33.47 | 18,841,558 | -1.46(-4.18%) |
Feb 27, 2008 | 35.67 | 35.89 | 34.78 | 34.93 | 10,054,460 | -0.89(-2.49%) |
Feb 26, 2008 | 34.99 | 36.17 | 34.92 | 35.82 | 11,474,767 | +0.74(+2.10%) |
Feb 25, 2008 | 34.45 | 35.31 | 33.84 | 35.09 | 10,660,922 | +0.66(+1.92%) |
Feb 22, 2008 | 34.55 | 34.58 | 33.46 | 34.43 | 9,455,523 | +0.05(+0.15%) |
Feb 21, 2008 | 35.35 | 35.51 | 34.15 | 34.38 | 11,543,338 | -0.92(-2.60%) |
Feb 20, 2008 | 34.79 | 35.55 | 34.61 | 35.30 | 12,950,505 | +0.45(+1.29%) |
Feb 19, 2008 | 34.46 | 35.12 | 34.22 | 34.85 | 12,798,456 | +1.32(+3.92%) |
Feb 18, 2008 | 33.21 | 33.60 | 32.46 | 33.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.21 | 33.60 | 32.46 | 33.53 | 13,610,781 | -0.22(-0.66%) |
Feb 14, 2008 | 34.20 | 34.47 | 33.61 | 33.76 | 8,480,704 | -0.25(-0.74%) |
Feb 13, 2008 | 33.71 | 34.25 | 33.09 | 34.01 | 12,394,277 | +0.87(+2.62%) |
Feb 12, 2008 | 33.99 | 34.84 | 32.53 | 33.14 | 15,998,139 | -0.71(-2.09%) |
Feb 11, 2008 | 33.83 | 34.00 | 32.96 | 33.85 | 11,627,361 | +0.02(+0.05%) |
Feb 08, 2008 | 32.70 | 34.01 | 32.70 | 33.83 | 11,447,493 | +1.01(+3.08%) |
Feb 07, 2008 | 32.17 | 33.24 | 31.69 | 32.82 | 13,034,771 | +0.37(+1.15%) |
Feb 06, 2008 | 33.16 | 33.31 | 32.30 | 32.45 | 13,955,235 | -0.43(-1.29%) |
Feb 05, 2008 | 33.89 | 34.23 | 32.74 | 32.87 | 12,540,344 | -1.64(-4.76%) |
Feb 04, 2008 | 34.59 | 34.97 | 34.34 | 34.51 | 7,796,330 | -0.05(-0.15%) |
Feb 01, 2008 | 34.13 | 34.64 | 33.91 | 34.57 | 12,206,336 | +0.64(+1.88%) |
Jan 31, 2008 | 34.00 | 34.35 | 33.00 | 33.93 | 16,702,206 | -0.28(-0.82%) |
Jan 30, 2008 | 34.62 | 35.36 | 33.81 | 34.21 | 19,769,670 | -0.59(-1.70%) |
Jan 29, 2008 | 33.93 | 35.27 | 33.86 | 34.80 | 33,501,196 | +3.26(+10.35%) |
Jan 28, 2008 | 31.31 | 32.20 | 31.11 | 31.54 | 14,775,452 | +0.18(+0.57%) |
Jan 25, 2008 | 32.33 | 33.04 | 31.16 | 31.36 | 18,423,038 | -0.43(-1.34%) |
Jan 24, 2008 | 30.79 | 31.96 | 30.73 | 31.79 | 21,403,330 | +1.31(+4.30%) |
Jan 23, 2008 | 29.76 | 30.54 | 27.46 | 30.48 | 30,644,582 | +0.04(+0.13%) |
Jan 22, 2008 | 29.66 | 30.72 | 29.15 | 30.44 | 18,176,162 | -0.60(-1.94%) |
Jan 21, 2008 | 30.22 | 31.14 | 29.67 | 31.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.22 | 31.14 | 29.67 | 31.04 | 24,176,940 | +1.10(+3.66%) |
Jan 17, 2008 | 31.37 | 31.84 | 29.76 | 29.94 | 24,410,968 | -0.88(-2.87%) |
Jan 16, 2008 | 31.54 | 32.00 | 30.06 | 30.83 | 36,303,600 | -0.71(-2.26%) |
Jan 15, 2008 | 33.43 | 33.54 | 31.54 | 31.54 | 36,637,480 | -2.86(-8.30%) |
Jan 14, 2008 | 34.59 | 34.61 | 34.08 | 34.39 | 20,723,614 | +0.14(+0.42%) |
Jan 11, 2008 | 35.62 | 35.62 | 34.04 | 34.25 | 17,938,172 | -1.57(-4.39%) |
Jan 10, 2008 | 35.11 | 36.05 | 34.82 | 35.82 | 12,818,490 | +0.40(+1.12%) |
Jan 09, 2008 | 36.47 | 36.47 | 34.88 | 35.43 | 19,819,840 | -0.90(-2.47%) |
Jan 08, 2008 | 36.90 | 37.52 | 36.22 | 36.32 | 15,147,525 | -0.27(-0.74%) |
Jan 07, 2008 | 36.43 | 36.88 | 35.84 | 36.59 | 18,753,798 | -0.25(-0.69%) |
Jan 04, 2008 | 37.92 | 37.93 | 36.65 | 36.85 | 15,855,432 | -1.32(-3.45%) |
Jan 03, 2008 | 40.03 | 40.03 | 37.89 | 38.16 | 18,328,000 | -1.73(-4.35%) |
Jan 02, 2008 | 40.31 | 40.86 | 39.64 | 39.90 | 10,446,170 | -0.33(-0.83%) |
Jan 01, 2008 | 40.48 | 40.51 | 39.93 | 40.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.48 | 40.51 | 39.93 | 40.23 | 7,433,345 | -0.30(-0.74%) |
Dec 28, 2007 | 40.36 | 40.78 | 39.89 | 40.53 | 7,206,310 | +0.29(+0.71%) |
Dec 27, 2007 | 40.84 | 40.84 | 40.24 | 40.24 | 5,967,860 | -0.54(-1.32%) |
Dec 26, 2007 | 40.79 | 40.90 | 40.58 | 40.78 | 6,231,119 | +0.01(+0.01%) |
Dec 24, 2007 | 40.45 | 40.93 | 40.45 | 40.78 | 3,965,699 | +0.15(+0.37%) |
Dec 21, 2007 | 40.41 | 40.66 | 40.19 | 40.63 | 14,615,343 | +0.47(+1.17%) |
Dec 20, 2007 | 40.25 | 40.39 | 39.83 | 40.16 | 9,370,760 | +0.13(+0.32%) |
Dec 19, 2007 | 39.48 | 40.26 | 39.41 | 40.03 | 11,694,910 | +0.64(+1.62%) |
Dec 18, 2007 | 38.73 | 39.62 | 38.14 | 39.39 | 12,263,586 | +0.87(+2.25%) |
Dec 17, 2007 | 38.43 | 39.49 | 38.32 | 38.52 | 13,252,146 | +0.24(+0.62%) |
Dec 14, 2007 | 37.73 | 38.46 | 37.16 | 38.29 | 12,550,581 | +0.34(+0.91%) |
Dec 13, 2007 | 37.92 | 38.35 | 37.34 | 37.94 | 8,601,396 | -0.22(-0.57%) |
Dec 12, 2007 | 37.68 | 38.52 | 37.34 | 38.16 | 15,764,726 | +0.83(+2.23%) |
Dec 11, 2007 | 37.92 | 38.45 | 37.15 | 37.33 | 9,899,812 | -0.57(-1.50%) |
Dec 10, 2007 | 38.24 | 38.25 | 37.60 | 37.90 | 7,724,679 | -0.32(-0.83%) |
Dec 07, 2007 | 37.87 | 38.48 | 37.67 | 38.21 | 9,809,316 | +0.34(+0.91%) |
Dec 06, 2007 | 37.02 | 38.04 | 36.78 | 37.87 | 11,312,927 | +0.71(+1.92%) |
Dec 05, 2007 | 37.16 | 37.34 | 36.52 | 37.16 | 15,080,025 | +0.25(+0.69%) |
Dec 04, 2007 | 37.44 | 37.44 | 36.67 | 36.90 | 9,144,811 | -0.69(-1.83%) |
Dec 03, 2007 | 37.46 | 37.78 | 37.25 | 37.59 | 11,837,278 | +0.20(+0.52%) |
Nov 30, 2007 | 37.19 | 37.66 | 37.05 | 37.40 | 16,209,386 | +0.79(+2.15%) |
Nov 29, 2007 | 36.47 | 37.22 | 36.20 | 36.61 | 12,904,923 | +0.40(+1.11%) |
Nov 28, 2007 | 35.84 | 36.46 | 35.19 | 36.21 | 16,421,804 | +0.59(+1.66%) |
Nov 27, 2007 | 36.52 | 36.52 | 34.93 | 35.62 | 25,059,868 | -1.18(-3.20%) |
Nov 26, 2007 | 37.86 | 38.28 | 36.67 | 36.79 | 12,056,089 | -1.10(-2.90%) |
Nov 23, 2007 | 37.57 | 37.89 | 37.15 | 37.89 | 5,449,663 | +0.51(+1.35%) |
Nov 21, 2007 | 38.09 | 38.15 | 37.31 | 37.39 | 12,097,811 | -0.95(-2.47%) |
Nov 20, 2007 | 38.46 | 38.66 | 37.87 | 38.33 | 13,034,360 | +0.41(+1.09%) |
Nov 19, 2007 | 38.92 | 38.92 | 37.75 | 37.92 | 12,152,836 | -0.95(-2.44%) |
Nov 16, 2007 | 39.00 | 39.28 | 38.43 | 38.87 | 14,741,985 | +0.25(+0.65%) |
Nov 15, 2007 | 39.69 | 39.94 | 38.08 | 38.62 | 18,428,004 | -1.31(-3.28%) |
Nov 14, 2007 | 40.56 | 40.72 | 39.78 | 39.93 | 10,091,861 | -0.47(-1.17%) |
Nov 13, 2007 | 39.25 | 40.45 | 38.95 | 40.40 | 14,860,581 | +1.22(+3.12%) |
Nov 12, 2007 | 39.06 | 39.81 | 38.59 | 39.17 | 14,355,657 | -0.19(-0.48%) |
Nov 09, 2007 | 39.81 | 39.94 | 38.94 | 39.36 | 13,122,582 | -0.75(-1.88%) |
Nov 08, 2007 | 40.62 | 41.07 | 39.21 | 40.12 | 14,974,467 | -0.48(-1.19%) |
Nov 07, 2007 | 41.94 | 41.94 | 40.53 | 40.60 | 13,531,463 | -1.18(-2.83%) |
Nov 06, 2007 | 40.51 | 41.91 | 40.39 | 41.78 | 18,419,268 | +1.90(+4.77%) |
Nov 05, 2007 | 39.22 | 40.28 | 39.22 | 39.88 | 8,977,105 | -0.15(-0.37%) |
Nov 02, 2007 | 39.99 | 40.55 | 39.20 | 40.03 | 12,293,572 | +0.45(+1.15%) |