Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.43 | 25.27 | 23.26 | 25.26 | 4,760,115 | +1.66(+7.03%) |
Sep 29, 2008 | 26.90 | 26.96 | 21.30 | 23.60 | 9,305,345 | -4.42(-15.77%) |
Sep 26, 2008 | 28.33 | 28.42 | 27.57 | 28.02 | 2,457,851 | -0.40(-1.41%) |
Sep 25, 2008 | 28.55 | 29.35 | 28.09 | 28.42 | 4,326,594 | +0.24(+0.85%) |
Sep 24, 2008 | 26.85 | 28.97 | 26.80 | 28.18 | 5,489,131 | +1.33(+4.95%) |
Sep 23, 2008 | 26.90 | 27.53 | 26.37 | 26.85 | 2,854,866 | +0.17(+0.64%) |
Sep 22, 2008 | 27.70 | 28.39 | 26.68 | 26.68 | 2,816,272 | -1.81(-6.35%) |
Sep 19, 2008 | 29.14 | 29.52 | 25.95 | 28.49 | 6,181,844 | +1.03(+3.75%) |
Sep 18, 2008 | 27.32 | 27.75 | 26.25 | 27.46 | 5,117,067 | +0.99(+3.74%) |
Sep 17, 2008 | 27.43 | 27.77 | 26.47 | 26.47 | 4,440,465 | -1.17(-4.23%) |
Sep 16, 2008 | 27.31 | 28.50 | 26.90 | 27.64 | 5,134,993 | +0.16(+0.58%) |
Sep 15, 2008 | 27.88 | 28.61 | 27.29 | 27.48 | 4,676,795 | -1.53(-5.27%) |
Sep 12, 2008 | 28.09 | 29.06 | 27.59 | 29.01 | 4,554,131 | +0.86(+3.06%) |
Sep 11, 2008 | 27.33 | 28.20 | 26.98 | 28.15 | 3,188,011 | +0.53(+1.92%) |
Sep 10, 2008 | 27.63 | 27.81 | 26.99 | 27.62 | 2,685,955 | +0.55(+2.03%) |
Sep 09, 2008 | 28.14 | 28.14 | 27.06 | 27.07 | 4,696,877 | -1.16(-4.11%) |
Sep 08, 2008 | 28.05 | 29.00 | 27.65 | 28.23 | 4,269,952 | -0.42(-1.47%) |
Sep 05, 2008 | 28.46 | 28.90 | 28.06 | 28.65 | 4,440,731 | +0.14(+0.49%) |
Sep 04, 2008 | 29.77 | 29.81 | 28.51 | 28.51 | 4,632,496 | -1.67(-5.53%) |
Sep 03, 2008 | 30.00 | 30.25 | 29.39 | 30.18 | 3,870,560 | +0.15(+0.50%) |
Sep 02, 2008 | 30.87 | 30.99 | 29.91 | 30.03 | 2,679,163 | -0.24(-0.79%) |
Aug 29, 2008 | 30.22 | 30.55 | 29.68 | 30.27 | 2,245,296 | -0.20(-0.66%) |
Aug 28, 2008 | 30.00 | 30.64 | 29.77 | 30.47 | 3,274,668 | +0.51(+1.70%) |
Aug 27, 2008 | 29.43 | 30.12 | 29.26 | 29.96 | 2,405,262 | +0.73(+2.50%) |
Aug 26, 2008 | 30.10 | 30.10 | 29.00 | 29.23 | 4,826,473 | -0.84(-2.79%) |
Aug 25, 2008 | 30.88 | 31.00 | 29.92 | 30.07 | 2,521,174 | -0.93(-3.00%) |
Aug 22, 2008 | 30.93 | 31.07 | 30.55 | 31.00 | 1,617,544 | +0.29(+0.94%) |
Aug 21, 2008 | 30.41 | 30.82 | 29.96 | 30.71 | 2,193,831 | +0.07(+0.23%) |
Aug 20, 2008 | 30.59 | 30.88 | 30.18 | 30.64 | 2,154,064 | +0.26(+0.86%) |
Aug 19, 2008 | 30.41 | 30.91 | 30.21 | 30.38 | 2,510,658 | -0.54(-1.75%) |
Aug 18, 2008 | 31.56 | 31.89 | 30.61 | 30.92 | 2,778,533 | -0.49(-1.56%) |
Aug 15, 2008 | 31.74 | 31.80 | 30.78 | 31.41 | 3,265,033 | -0.18(-0.57%) |
Aug 14, 2008 | 30.89 | 31.80 | 30.78 | 31.59 | 2,606,445 | +0.55(+1.77%) |
Aug 13, 2008 | 31.87 | 32.02 | 30.90 | 31.04 | 5,384,593 | -0.97(-3.03%) |
Aug 12, 2008 | 31.70 | 32.17 | 31.49 | 32.01 | 3,315,137 | +0.30(+0.95%) |
Aug 11, 2008 | 30.31 | 32.01 | 30.16 | 31.71 | 4,487,250 | +1.03(+3.36%) |
Aug 08, 2008 | 29.54 | 30.73 | 29.40 | 30.68 | 3,584,444 | +1.27(+4.32%) |
Aug 07, 2008 | 29.54 | 29.86 | 29.07 | 29.41 | 5,331,423 | +0.13(+0.44%) |
Aug 06, 2008 | 28.60 | 29.43 | 28.43 | 29.28 | 5,263,236 | +1.01(+3.57%) |
Aug 05, 2008 | 27.30 | 28.44 | 27.09 | 28.27 | 5,177,468 | +1.19(+4.39%) |
Aug 04, 2008 | 27.03 | 27.35 | 26.65 | 27.08 | 3,402,078 | +0.05(+0.18%) |
Aug 01, 2008 | 26.44 | 27.16 | 26.24 | 27.03 | 4,033,168 | +0.39(+1.46%) |
Jul 31, 2008 | 26.30 | 26.98 | 26.24 | 26.64 | 3,586,010 | +0.08(+0.30%) |
Jul 30, 2008 | 27.00 | 27.00 | 26.23 | 26.56 | 5,281,754 | -0.16(-0.60%) |
Jul 29, 2008 | 26.72 | 27.01 | 25.59 | 26.72 | 6,290,339 | +1.10(+4.29%) |
Jul 28, 2008 | 25.52 | 26.25 | 25.34 | 25.62 | 5,572,458 | -0.07(-0.27%) |
Jul 25, 2008 | 26.30 | 26.50 | 24.85 | 25.69 | 8,735,836 | -0.55(-2.10%) |
Jul 24, 2008 | 27.28 | 27.35 | 25.75 | 26.24 | 9,122,208 | -1.23(-4.48%) |
Jul 23, 2008 | 27.81 | 27.99 | 26.87 | 27.47 | 7,596,692 | -0.35(-1.26%) |
Jul 22, 2008 | 27.92 | 27.98 | 27.35 | 27.82 | 3,710,991 | +0.04(+0.14%) |
Jul 21, 2008 | 27.71 | 28.02 | 27.57 | 27.78 | 2,774,518 | -0.04(-0.14%) |
Jul 18, 2008 | 28.18 | 28.47 | 27.52 | 27.82 | 2,871,518 | -0.31(-1.10%) |
Jul 17, 2008 | 27.18 | 28.46 | 26.77 | 28.13 | 4,383,290 | +0.92(+3.38%) |
Jul 16, 2008 | 26.83 | 27.22 | 26.42 | 27.21 | 3,455,152 | +0.37(+1.38%) |
Jul 15, 2008 | 26.50 | 27.21 | 25.94 | 26.84 | 5,969,901 | +0.09(+0.34%) |
Jul 14, 2008 | 27.59 | 28.47 | 26.52 | 26.75 | 5,743,895 | -1.21(-4.33%) |
Jul 11, 2008 | 28.24 | 28.54 | 27.47 | 27.96 | 4,099,279 | -0.56(-1.96%) |
Jul 10, 2008 | 27.95 | 28.66 | 27.89 | 28.52 | 2,659,421 | +0.62(+2.22%) |
Jul 09, 2008 | 28.08 | 28.66 | 27.80 | 27.90 | 3,791,622 | -0.45(-1.59%) |
Jul 08, 2008 | 27.40 | 28.70 | 27.40 | 28.35 | 4,589,328 | -0.16(-0.56%) |
Jul 07, 2008 | 28.87 | 29.28 | 27.96 | 28.51 | 4,191,048 | -0.08(-0.28%) |
Jul 04, 2008 | 28.81 | 29.31 | 28.50 | 28.59 | 2,275,324 | +0.00(+0.00%) |
Jul 03, 2008 | 28.81 | 29.31 | 28.50 | 28.59 | 2,275,324 | -0.33(-1.14%) |
Jul 02, 2008 | 29.24 | 29.55 | 28.79 | 28.92 | 6,238,045 | -0.07(-0.24%) |
Jul 01, 2008 | 28.38 | 29.41 | 28.31 | 28.99 | 8,253,063 | -0.42(-1.43%) |
Jun 30, 2008 | 29.70 | 29.92 | 29.34 | 29.41 | 3,980,219 | -0.39(-1.31%) |
Jun 27, 2008 | 30.28 | 30.31 | 29.61 | 29.80 | 3,872,013 | -0.33(-1.10%) |
Jun 26, 2008 | 31.05 | 31.17 | 30.00 | 30.13 | 4,405,540 | -1.12(-3.58%) |
Jun 25, 2008 | 31.06 | 31.55 | 30.67 | 31.25 | 3,440,298 | +0.35(+1.13%) |
Jun 24, 2008 | 30.40 | 31.48 | 30.30 | 30.90 | 4,449,873 | +0.39(+1.28%) |
Jun 23, 2008 | 31.00 | 31.33 | 30.38 | 30.51 | 3,338,008 | -0.41(-1.33%) |
Jun 20, 2008 | 31.64 | 31.71 | 30.78 | 30.92 | 3,245,457 | -0.98(-3.07%) |
Jun 19, 2008 | 31.28 | 32.13 | 31.08 | 31.90 | 2,117,805 | +0.44(+1.40%) |
Jun 18, 2008 | 31.80 | 31.89 | 31.34 | 31.46 | 3,323,762 | -0.26(-0.82%) |
Jun 17, 2008 | 31.95 | 32.64 | 31.60 | 31.72 | 10,237,473 | -1.88(-5.60%) |
Jun 16, 2008 | 32.90 | 33.70 | 32.59 | 33.60 | 1,510,371 | +0.40(+1.20%) |
Jun 13, 2008 | 32.66 | 33.50 | 32.54 | 33.20 | 2,165,971 | +0.44(+1.34%) |
Jun 12, 2008 | 32.14 | 33.29 | 32.13 | 32.76 | 3,371,267 | +0.15(+0.46%) |
Jun 11, 2008 | 33.61 | 33.80 | 32.59 | 32.61 | 3,917,497 | -1.19(-3.52%) |
Jun 10, 2008 | 33.98 | 34.25 | 33.71 | 33.80 | 1,797,471 | -0.49(-1.43%) |
Jun 09, 2008 | 34.96 | 34.96 | 33.59 | 34.29 | 2,999,056 | -0.39(-1.12%) |
Jun 06, 2008 | 35.13 | 35.88 | 34.60 | 34.68 | 4,846,831 | -0.99(-2.78%) |
Jun 05, 2008 | 34.90 | 35.71 | 34.82 | 35.67 | 2,566,090 | +0.74(+2.12%) |
Jun 04, 2008 | 34.41 | 35.14 | 34.41 | 34.93 | 2,803,925 | +0.54(+1.57%) |
Jun 03, 2008 | 34.25 | 34.98 | 33.98 | 34.39 | 3,752,176 | +0.21(+0.61%) |
Jun 02, 2008 | 34.05 | 34.37 | 33.37 | 34.18 | 3,385,733 | -0.05(-0.15%) |
May 30, 2008 | 34.47 | 34.72 | 34.03 | 34.23 | 2,368,255 | -0.21(-0.61%) |
May 29, 2008 | 33.50 | 34.78 | 33.40 | 34.44 | 2,103,493 | +0.77(+2.29%) |
May 28, 2008 | 34.20 | 34.23 | 32.92 | 33.67 | 2,882,493 | -0.42(-1.23%) |
May 27, 2008 | 34.10 | 34.20 | 33.31 | 34.09 | 2,174,018 | +0.37(+1.10%) |
May 26, 2008 | 34.59 | 34.59 | 33.50 | 33.72 | 3,383,252 | +0.00(+0.00%) |
May 23, 2008 | 34.59 | 34.59 | 33.50 | 33.72 | 3,383,252 | -0.73(-2.12%) |
May 22, 2008 | 34.92 | 34.95 | 34.22 | 34.45 | 3,590,990 | -0.57(-1.63%) |
May 21, 2008 | 35.67 | 35.95 | 34.67 | 35.02 | 3,185,825 | -0.43(-1.21%) |
May 20, 2008 | 34.74 | 35.53 | 34.35 | 35.45 | 4,003,634 | +0.68(+1.96%) |
May 19, 2008 | 35.51 | 36.00 | 34.46 | 34.77 | 3,940,081 | -1.00(-2.80%) |
May 16, 2008 | 36.11 | 36.17 | 35.30 | 35.77 | 3,390,964 | -0.42(-1.16%) |
May 15, 2008 | 34.66 | 36.20 | 34.48 | 36.19 | 3,700,764 | +1.38(+3.96%) |
May 14, 2008 | 34.49 | 35.14 | 34.25 | 34.81 | 4,084,117 | +0.52(+1.52%) |
May 13, 2008 | 33.77 | 34.58 | 33.58 | 34.29 | 2,720,798 | +0.21(+0.62%) |
May 12, 2008 | 34.00 | 34.18 | 33.55 | 34.08 | 2,441,287 | +0.16(+0.47%) |
May 09, 2008 | 33.87 | 34.24 | 33.51 | 33.92 | 1,763,790 | -0.46(-1.34%) |
May 08, 2008 | 33.95 | 34.57 | 33.78 | 34.38 | 2,463,290 | +0.38(+1.12%) |
May 07, 2008 | 33.89 | 34.50 | 33.57 | 34.00 | 3,011,098 | -0.04(-0.12%) |
May 06, 2008 | 33.00 | 34.17 | 32.66 | 34.04 | 2,705,738 | +0.81(+2.44%) |
May 05, 2008 | 33.52 | 33.66 | 32.89 | 33.23 | 2,403,157 | -0.62(-1.83%) |
May 02, 2008 | 34.28 | 34.38 | 33.29 | 33.85 | 3,097,632 | -0.38(-1.11%) |
May 01, 2008 | 32.51 | 34.31 | 32.37 | 34.23 | 4,158,783 | +1.48(+4.52%) |
Apr 30, 2008 | 32.46 | 32.82 | 31.97 | 32.75 | 4,792,406 | +0.31(+0.96%) |
Apr 29, 2008 | 32.23 | 32.68 | 31.65 | 32.44 | 2,981,906 | +0.15(+0.46%) |
Apr 28, 2008 | 32.18 | 32.51 | 32.05 | 32.29 | 2,982,364 | +0.06(+0.19%) |
Apr 25, 2008 | 32.97 | 33.15 | 31.40 | 32.23 | 3,917,055 | -0.67(-2.04%) |
Apr 24, 2008 | 31.75 | 33.88 | 31.62 | 32.90 | 7,705,714 | +0.51(+1.57%) |
Apr 23, 2008 | 32.45 | 33.72 | 31.77 | 32.39 | 7,896,982 | +0.24(+0.75%) |
Apr 22, 2008 | 31.55 | 32.50 | 31.21 | 32.15 | 5,504,640 | +0.30(+0.94%) |
Apr 21, 2008 | 32.70 | 32.95 | 30.83 | 31.85 | 6,161,059 | -0.42(-1.30%) |
Apr 18, 2008 | 32.00 | 33.06 | 31.89 | 32.27 | 4,759,876 | +0.82(+2.61%) |
Apr 17, 2008 | 31.69 | 31.94 | 30.92 | 31.45 | 3,057,456 | -0.14(-0.44%) |
Apr 16, 2008 | 31.02 | 32.15 | 30.85 | 31.59 | 6,689,261 | +0.66(+2.13%) |
Apr 15, 2008 | 31.25 | 31.54 | 30.74 | 30.93 | 3,491,849 | -0.32(-1.02%) |
Apr 14, 2008 | 31.75 | 31.95 | 31.05 | 31.25 | 2,952,601 | -0.64(-2.01%) |
Apr 11, 2008 | 31.93 | 32.61 | 31.51 | 31.89 | 4,602,202 | -1.01(-3.07%) |
Apr 10, 2008 | 32.41 | 33.10 | 32.10 | 32.90 | 2,999,770 | +0.57(+1.76%) |
Apr 09, 2008 | 33.27 | 33.27 | 32.01 | 32.33 | 3,451,933 | -0.81(-2.44%) |
Apr 08, 2008 | 30.60 | 33.75 | 30.60 | 33.14 | 8,459,671 | +2.30(+7.46%) |
Apr 07, 2008 | 32.01 | 32.12 | 30.80 | 30.84 | 3,703,283 | -0.91(-2.87%) |
Apr 04, 2008 | 31.62 | 31.92 | 31.24 | 31.75 | 2,868,990 | +0.19(+0.60%) |
Apr 03, 2008 | 31.84 | 31.93 | 30.72 | 31.56 | 4,031,421 | +0.00(+0.00%) |
Apr 02, 2008 | 30.11 | 32.35 | 29.92 | 31.56 | 8,040,188 | +1.29(+4.26%) |
Apr 01, 2008 | 29.44 | 30.54 | 29.15 | 30.27 | 6,287,401 | +0.94(+3.20%) |
Mar 31, 2008 | 30.39 | 30.46 | 29.30 | 29.33 | 7,167,916 | -1.23(-4.02%) |
Mar 28, 2008 | 30.69 | 31.83 | 30.49 | 30.56 | 3,302,968 | -0.54(-1.74%) |
Mar 27, 2008 | 31.47 | 31.96 | 30.48 | 31.10 | 5,844,794 | -0.90(-2.81%) |
Mar 26, 2008 | 32.41 | 32.63 | 31.20 | 32.00 | 3,794,907 | -0.62(-1.90%) |
Mar 25, 2008 | 32.21 | 32.65 | 32.01 | 32.62 | 2,677,232 | +0.31(+0.96%) |
Mar 24, 2008 | 31.99 | 32.78 | 31.81 | 32.31 | 3,849,254 | +0.37(+1.16%) |
Mar 21, 2008 | 32.11 | 32.33 | 31.22 | 31.94 | 5,837,736 | +0.00(+0.00%) |
Mar 20, 2008 | 32.11 | 32.33 | 31.22 | 31.94 | 5,838,283 | -0.09(-0.28%) |
Mar 19, 2008 | 32.01 | 32.91 | 31.86 | 32.03 | 5,318,957 | +0.14(+0.44%) |
Mar 18, 2008 | 31.24 | 32.08 | 30.82 | 31.89 | 4,415,836 | +0.89(+2.87%) |
Mar 17, 2008 | 30.23 | 31.34 | 29.80 | 31.00 | 5,121,033 | +0.20(+0.65%) |
Mar 14, 2008 | 32.37 | 32.37 | 30.54 | 30.80 | 4,568,955 | -1.29(-4.02%) |
Mar 13, 2008 | 31.56 | 32.38 | 30.89 | 32.09 | 3,827,142 | +0.10(+0.31%) |
Mar 12, 2008 | 32.47 | 32.69 | 31.70 | 31.99 | 3,035,924 | -0.19(-0.59%) |
Mar 11, 2008 | 31.25 | 32.19 | 31.20 | 32.18 | 4,306,191 | +0.77(+2.45%) |
Mar 10, 2008 | 32.42 | 32.61 | 31.30 | 31.41 | 4,436,261 | -1.32(-4.03%) |
Mar 07, 2008 | 32.81 | 33.27 | 32.09 | 32.73 | 3,635,221 | -0.56(-1.68%) |
Mar 06, 2008 | 33.76 | 34.04 | 33.25 | 33.29 | 3,550,785 | -0.51(-1.51%) |
Mar 05, 2008 | 33.23 | 34.42 | 32.83 | 33.80 | 4,171,908 | +0.68(+2.05%) |
Mar 04, 2008 | 32.48 | 33.26 | 32.29 | 33.12 | 4,332,427 | +0.51(+1.56%) |
Mar 03, 2008 | 32.80 | 32.91 | 32.29 | 32.61 | 3,042,831 | -0.32(-0.97%) |
Feb 29, 2008 | 33.51 | 33.56 | 32.43 | 32.93 | 4,683,313 | -0.97(-2.86%) |
Feb 28, 2008 | 34.10 | 34.51 | 33.72 | 33.90 | 2,956,134 | -0.51(-1.48%) |
Feb 27, 2008 | 33.80 | 34.99 | 33.35 | 34.41 | 3,150,481 | +0.79(+2.35%) |
Feb 26, 2008 | 33.65 | 33.98 | 32.94 | 33.62 | 5,650,767 | -0.68(-1.98%) |
Feb 25, 2008 | 34.42 | 34.83 | 33.57 | 34.30 | 4,231,034 | -0.27(-0.78%) |
Feb 22, 2008 | 36.14 | 36.14 | 33.97 | 34.57 | 4,690,634 | -1.33(-3.70%) |
Feb 21, 2008 | 36.38 | 37.38 | 35.71 | 35.90 | 3,096,184 | -0.61(-1.67%) |
Feb 20, 2008 | 35.30 | 36.75 | 34.61 | 36.51 | 2,395,878 | +0.77(+2.15%) |
Feb 19, 2008 | 36.38 | 36.87 | 35.64 | 35.74 | 1,926,710 | -0.13(-0.36%) |
Feb 18, 2008 | 35.96 | 36.11 | 35.47 | 35.87 | 3,214,914 | +0.00(+0.00%) |
Feb 15, 2008 | 35.96 | 36.11 | 35.47 | 35.87 | 3,214,914 | -0.36(-0.99%) |
Feb 14, 2008 | 36.69 | 36.70 | 35.92 | 36.23 | 3,801,229 | -0.55(-1.50%) |
Feb 13, 2008 | 35.68 | 36.80 | 35.57 | 36.78 | 3,284,324 | +1.54(+4.37%) |
Feb 12, 2008 | 35.09 | 36.22 | 34.96 | 35.24 | 3,086,411 | +0.27(+0.77%) |
Feb 11, 2008 | 34.56 | 35.05 | 34.30 | 34.97 | 2,610,876 | +0.47(+1.36%) |
Feb 08, 2008 | 33.59 | 34.66 | 33.25 | 34.50 | 2,409,839 | +0.78(+2.31%) |
Feb 07, 2008 | 33.85 | 34.13 | 33.20 | 33.72 | 2,925,636 | -0.18(-0.53%) |
Feb 06, 2008 | 34.59 | 34.92 | 33.76 | 33.90 | 3,316,946 | -0.56(-1.63%) |
Feb 05, 2008 | 34.87 | 35.00 | 34.35 | 34.46 | 3,689,053 | -0.60(-1.71%) |
Feb 04, 2008 | 34.61 | 35.39 | 34.30 | 35.06 | 2,564,018 | +0.35(+1.01%) |
Feb 01, 2008 | 34.55 | 35.30 | 34.10 | 34.71 | 3,296,345 | +0.09(+0.26%) |
Jan 31, 2008 | 34.05 | 34.94 | 33.83 | 34.62 | 2,851,219 | +0.17(+0.49%) |
Jan 30, 2008 | 33.36 | 35.07 | 33.32 | 34.45 | 3,181,356 | +0.36(+1.06%) |
Jan 29, 2008 | 33.30 | 34.26 | 33.26 | 34.09 | 3,370,863 | -0.01(-0.03%) |
Jan 28, 2008 | 33.61 | 34.29 | 33.26 | 34.10 | 2,918,443 | +0.49(+1.46%) |
Jan 25, 2008 | 35.01 | 35.39 | 33.37 | 33.61 | 3,890,192 | -0.68(-1.98%) |
Jan 24, 2008 | 33.99 | 34.45 | 32.80 | 34.29 | 7,804,594 | +2.29(+7.16%) |
Jan 23, 2008 | 31.83 | 32.37 | 29.60 | 32.00 | 8,187,446 | -0.87(-2.65%) |
Jan 22, 2008 | 33.11 | 33.83 | 31.97 | 32.87 | 4,417,102 | -0.82(-2.43%) |
Jan 21, 2008 | 34.42 | 34.89 | 32.59 | 33.69 | 5,550,347 | +0.00(+0.00%) |
Jan 18, 2008 | 34.42 | 34.89 | 32.59 | 33.69 | 5,550,347 | +0.82(+2.49%) |
Jan 17, 2008 | 33.86 | 34.33 | 32.71 | 32.87 | 4,083,215 | -0.95(-2.81%) |
Jan 16, 2008 | 33.75 | 34.40 | 33.26 | 33.82 | 5,534,009 | -0.12(-0.35%) |
Jan 15, 2008 | 34.16 | 34.50 | 33.86 | 33.94 | 4,502,973 | -0.85(-2.44%) |
Jan 14, 2008 | 34.65 | 35.43 | 34.43 | 34.79 | 3,305,588 | +0.20(+0.58%) |
Jan 11, 2008 | 35.25 | 35.52 | 34.44 | 34.59 | 4,613,448 | -1.19(-3.33%) |
Jan 10, 2008 | 34.79 | 36.02 | 34.45 | 35.78 | 5,102,973 | +0.88(+2.52%) |
Jan 09, 2008 | 35.94 | 36.35 | 34.04 | 34.90 | 7,397,124 | -1.20(-3.32%) |
Jan 08, 2008 | 36.69 | 37.40 | 36.04 | 36.10 | 3,435,356 | -0.28(-0.77%) |
Jan 07, 2008 | 37.38 | 37.68 | 36.04 | 36.38 | 4,637,503 | -1.00(-2.68%) |
Jan 04, 2008 | 38.30 | 38.41 | 37.25 | 37.38 | 3,104,391 | -1.09(-2.83%) |
Jan 03, 2008 | 38.15 | 38.95 | 38.08 | 38.47 | 3,041,170 | +0.42(+1.10%) |
Jan 02, 2008 | 38.50 | 38.85 | 37.57 | 38.05 | 4,702,689 | +0.04(+0.11%) |
Jan 01, 2008 | 37.63 | 38.42 | 37.63 | 38.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.63 | 38.42 | 37.63 | 38.01 | 2,743,652 | +0.11(+0.29%) |
Dec 28, 2007 | 38.19 | 38.19 | 37.40 | 37.90 | 1,777,858 | +0.12(+0.32%) |
Dec 27, 2007 | 38.20 | 38.42 | 37.61 | 37.78 | 1,365,667 | -0.64(-1.67%) |
Dec 26, 2007 | 37.83 | 38.46 | 37.69 | 38.42 | 1,221,209 | +0.42(+1.11%) |
Dec 24, 2007 | 37.95 | 38.24 | 37.81 | 38.00 | 656,131 | +0.15(+0.40%) |
Dec 21, 2007 | 38.05 | 38.22 | 37.45 | 37.85 | 3,826,034 | +0.30(+0.80%) |
Dec 20, 2007 | 37.51 | 37.75 | 37.00 | 37.55 | 2,552,082 | +0.37(+1.00%) |
Dec 19, 2007 | 36.84 | 37.64 | 36.81 | 37.18 | 2,222,216 | +0.25(+0.68%) |
Dec 18, 2007 | 37.92 | 38.04 | 36.14 | 36.93 | 3,565,685 | -0.66(-1.76%) |
Dec 17, 2007 | 38.28 | 38.28 | 37.17 | 37.59 | 2,435,107 | -0.56(-1.47%) |
Dec 14, 2007 | 37.90 | 38.86 | 37.74 | 38.15 | 1,880,872 | +0.06(+0.16%) |
Dec 13, 2007 | 37.83 | 38.49 | 37.54 | 38.09 | 2,357,182 | +0.15(+0.40%) |
Dec 12, 2007 | 38.10 | 38.52 | 37.49 | 37.94 | 3,251,074 | +0.52(+1.39%) |
Dec 11, 2007 | 39.00 | 39.11 | 37.35 | 37.42 | 2,843,397 | -1.52(-3.90%) |
Dec 10, 2007 | 38.80 | 39.20 | 38.45 | 38.94 | 1,760,746 | +0.24(+0.62%) |
Dec 07, 2007 | 38.65 | 38.99 | 38.21 | 38.70 | 2,002,597 | +0.16(+0.42%) |
Dec 06, 2007 | 37.99 | 38.60 | 37.82 | 38.54 | 2,588,002 | +0.58(+1.53%) |
Dec 05, 2007 | 37.43 | 38.04 | 37.08 | 37.96 | 2,303,730 | +0.86(+2.32%) |
Dec 04, 2007 | 36.42 | 37.26 | 36.23 | 37.10 | 2,781,407 | +0.27(+0.73%) |
Dec 03, 2007 | 36.81 | 37.44 | 36.76 | 36.83 | 1,864,349 | -0.15(-0.41%) |
Nov 30, 2007 | 38.00 | 38.00 | 36.44 | 36.98 | 3,423,391 | -0.65(-1.73%) |
Nov 29, 2007 | 37.20 | 37.78 | 36.93 | 37.63 | 2,202,193 | -0.02(-0.05%) |
Nov 28, 2007 | 36.55 | 37.98 | 36.54 | 37.65 | 4,572,550 | +1.53(+4.24%) |
Nov 27, 2007 | 36.43 | 36.50 | 35.54 | 36.12 | 3,193,606 | -0.03(-0.08%) |
Nov 26, 2007 | 36.63 | 37.45 | 36.13 | 36.15 | 2,921,529 | -0.54(-1.47%) |
Nov 23, 2007 | 36.86 | 37.14 | 36.18 | 36.69 | 741,114 | +0.15(+0.41%) |
Nov 21, 2007 | 36.59 | 36.92 | 35.48 | 36.54 | 4,646,657 | -0.66(-1.77%) |
Nov 20, 2007 | 37.48 | 38.73 | 36.61 | 37.20 | 3,943,015 | -0.18(-0.48%) |
Nov 19, 2007 | 37.95 | 78.09 | 37.24 | 37.38 | 2,691,759 | -0.44(-1.16%) |
Nov 16, 2007 | 38.07 | 38.07 | 37.21 | 37.82 | 3,977,032 | +0.00(+0.00%) |
Nov 15, 2007 | 38.15 | 39.32 | 37.29 | 37.82 | 4,658,610 | -0.93(-2.40%) |
Nov 14, 2007 | 39.48 | 39.95 | 38.27 | 38.75 | 4,666,415 | -0.73(-1.85%) |
Nov 13, 2007 | 39.80 | 39.87 | 37.66 | 39.48 | 6,936,495 | +0.01(+0.03%) |
Nov 12, 2007 | 41.51 | 41.94 | 39.26 | 39.47 | 5,518,464 | -2.32(-5.55%) |
Nov 09, 2007 | 40.77 | 42.61 | 40.22 | 41.79 | 5,009,210 | +0.13(+0.31%) |
Nov 08, 2007 | 42.88 | 43.48 | 39.71 | 41.66 | 6,022,828 | -1.46(-3.39%) |
Nov 07, 2007 | 43.57 | 43.90 | 43.10 | 43.12 | 2,930,011 | -0.74(-1.69%) |
Nov 06, 2007 | 43.00 | 43.87 | 42.28 | 43.86 | 2,446,107 | +0.64(+1.48%) |
Nov 05, 2007 | 42.68 | 43.47 | 42.03 | 43.22 | 1,679,989 | +0.11(+0.26%) |
Nov 02, 2007 | 43.00 | 43.53 | 42.25 | 43.11 | 2,347,408 | +0.49(+1.15%) |
Nov 01, 2007 | 42.56 | 43.00 | 41.89 | 42.62 | 3,674,954 | -0.37(-0.86%) |
Oct 31, 2007 | 42.43 | 43.00 | 42.02 | 42.99 | 2,798,398 | +0.64(+1.51%) |
Oct 30, 2007 | 42.27 | 42.56 | 41.62 | 42.35 | 2,175,032 | +0.01(+0.02%) |
Oct 29, 2007 | 42.06 | 42.53 | 41.68 | 42.34 | 2,429,879 | +0.28(+0.67%) |
Oct 26, 2007 | 42.41 | 42.63 | 41.64 | 42.06 | 3,058,923 | +0.32(+0.77%) |
Oct 25, 2007 | 40.45 | 42.48 | 40.45 | 41.74 | 3,541,971 | -0.02(-0.05%) |
Oct 24, 2007 | 41.91 | 41.95 | 40.37 | 41.76 | 3,940,197 | +0.14(+0.34%) |
Oct 23, 2007 | 41.15 | 42.09 | 40.68 | 41.62 | 4,356,125 | +0.68(+1.66%) |
Oct 22, 2007 | 39.65 | 41.05 | 39.53 | 40.94 | 4,373,500 | +1.29(+3.25%) |
Oct 19, 2007 | 40.49 | 40.86 | 39.21 | 39.65 | 5,305,985 | -0.90(-2.22%) |
Oct 18, 2007 | 39.56 | 40.83 | 38.49 | 40.55 | 13,326,242 | -1.22(-2.92%) |
Oct 17, 2007 | 42.54 | 42.90 | 41.40 | 41.77 | 6,530,956 | -0.13(-0.31%) |
Oct 16, 2007 | 42.71 | 42.75 | 41.74 | 41.90 | 5,300,369 | -0.46(-1.09%) |
Oct 15, 2007 | 42.04 | 42.44 | 41.53 | 42.36 | 3,213,596 | +0.26(+0.62%) |
Oct 12, 2007 | 41.24 | 42.51 | 41.06 | 42.10 | 4,628,246 | +1.14(+2.78%) |
Oct 11, 2007 | 41.68 | 41.90 | 40.74 | 40.96 | 3,744,045 | -0.46(-1.11%) |
Oct 10, 2007 | 41.13 | 41.62 | 41.03 | 41.42 | 2,355,026 | +0.24(+0.58%) |
Oct 09, 2007 | 40.49 | 41.25 | 40.46 | 41.18 | 2,800,152 | +0.65(+1.60%) |
Oct 08, 2007 | 40.38 | 40.65 | 39.90 | 40.53 | 1,664,494 | +0.14(+0.35%) |
Oct 05, 2007 | 40.27 | 40.68 | 40.04 | 40.39 | 4,111,763 | +0.34(+0.85%) |
Oct 04, 2007 | 40.50 | 40.67 | 39.91 | 40.05 | 2,675,412 | -0.30(-0.74%) |
Oct 03, 2007 | 39.91 | 41.75 | 39.87 | 40.35 | 4,991,666 | +0.37(+0.93%) |
Oct 02, 2007 | 39.92 | 40.15 | 39.76 | 39.98 | 2,044,056 | +0.12(+0.30%) |