Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.97 | 17.36 | 16.44 | 17.04 | 66,601,620 | -0.33(-1.91%) |
Oct 30, 2008 | 16.90 | 17.42 | 16.32 | 17.37 | 104,868,072 | +2.14(+14.05%) |
Oct 29, 2008 | 15.27 | 16.28 | 14.91 | 15.23 | 80,920,248 | -0.56(-3.52%) |
Oct 28, 2008 | 14.41 | 15.98 | 13.65 | 15.79 | 124,972,984 | +2.63(+20.03%) |
Oct 27, 2008 | 13.88 | 14.30 | 13.10 | 13.15 | 85,308,848 | -1.51(-10.30%) |
Oct 24, 2008 | 14.22 | 15.19 | 14.22 | 14.66 | 74,119,960 | -1.63(-9.98%) |
Oct 23, 2008 | 16.27 | 16.61 | 15.31 | 16.29 | 74,409,216 | +0.09(+0.59%) |
Oct 22, 2008 | 17.08 | 17.18 | 15.87 | 16.19 | 84,670,856 | -1.94(-10.72%) |
Oct 21, 2008 | 18.73 | 19.22 | 17.99 | 18.14 | 63,141,280 | -1.96(-9.74%) |
Oct 20, 2008 | 19.01 | 20.29 | 18.76 | 20.09 | 65,977,224 | +1.56(+8.40%) |
Oct 17, 2008 | 18.06 | 19.88 | 18.02 | 18.54 | 61,551,104 | -1.15(-5.85%) |
Oct 16, 2008 | 18.70 | 19.80 | 17.62 | 19.69 | 92,650,472 | +1.58(+8.75%) |
Oct 15, 2008 | 20.01 | 20.11 | 17.95 | 18.10 | 63,360,972 | -3.16(-14.85%) |
Oct 14, 2008 | 22.18 | 22.51 | 20.60 | 21.26 | 69,453,192 | -1.08(-4.85%) |
Oct 13, 2008 | 20.37 | 22.46 | 19.98 | 22.34 | 65,245,248 | +3.77(+20.27%) |
Oct 10, 2008 | 17.34 | 19.17 | 16.46 | 18.58 | 80,211,680 | +0.97(+5.50%) |
Oct 09, 2008 | 19.36 | 19.61 | 17.61 | 17.61 | 61,947,744 | -1.42(-7.44%) |
Oct 08, 2008 | 18.64 | 19.92 | 18.34 | 19.02 | 62,711,168 | -0.20(-1.02%) |
Oct 07, 2008 | 20.64 | 21.27 | 18.94 | 19.22 | 65,267,928 | -1.16(-5.71%) |
Oct 06, 2008 | 20.63 | 20.81 | 19.27 | 20.39 | 66,918,628 | -1.51(-6.88%) |
Oct 03, 2008 | 22.51 | 23.28 | 21.81 | 21.89 | 33,644,308 | -0.26(-1.18%) |
Oct 02, 2008 | 23.18 | 23.18 | 22.11 | 22.15 | 30,434,232 | -1.04(-4.50%) |
Oct 01, 2008 | 22.82 | 23.43 | 22.34 | 23.20 | 36,502,056 | -0.15(-0.63%) |
Sep 30, 2008 | 22.60 | 23.35 | 21.96 | 23.35 | 53,406,704 | +2.43(+11.63%) |
Sep 29, 2008 | 22.91 | 22.96 | 20.62 | 20.91 | 71,354,056 | -3.57(-14.58%) |
Sep 26, 2008 | 23.97 | 24.63 | 23.83 | 24.48 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.76 | 25.48 | 24.61 | 25.18 | 38,077,132 | +0.66(+2.71%) |
Sep 24, 2008 | 24.47 | 24.64 | 24.18 | 24.52 | 28,698,740 | +0.30(+1.26%) |
Sep 23, 2008 | 24.48 | 25.07 | 24.10 | 24.21 | 43,839,400 | -0.59(-2.38%) |
Sep 22, 2008 | 26.14 | 26.28 | 24.80 | 24.80 | 51,592,584 | -1.65(-6.25%) |
Sep 19, 2008 | 26.35 | 27.09 | 25.06 | 26.45 | 0 | +3.14(+13.46%) |
Sep 18, 2008 | 22.22 | 23.59 | 21.30 | 23.31 | 119,630,832 | +2.40(+11.48%) |
Sep 17, 2008 | 21.88 | 22.46 | 20.49 | 20.91 | 102,692,320 | -3.06(-12.77%) |
Sep 16, 2008 | 22.43 | 24.38 | 22.35 | 23.97 | 79,102,928 | +0.38(+1.61%) |
Sep 15, 2008 | 23.91 | 24.79 | 23.55 | 23.60 | 67,340,776 | -1.75(-6.92%) |
Sep 12, 2008 | 24.57 | 25.37 | 24.45 | 25.35 | 29,014,884 | +0.08(+0.32%) |
Sep 11, 2008 | 24.62 | 25.32 | 24.42 | 25.27 | 42,581,560 | -0.54(-2.07%) |
Sep 10, 2008 | 25.70 | 26.08 | 25.30 | 25.80 | 33,096,712 | +0.37(+1.44%) |
Sep 09, 2008 | 26.56 | 26.66 | 25.40 | 25.44 | 40,959,148 | -1.41(-5.25%) |
Sep 08, 2008 | 27.45 | 27.47 | 26.28 | 26.85 | 46,959,580 | +0.32(+1.20%) |
Sep 05, 2008 | 25.90 | 26.54 | 25.54 | 26.53 | 0 | +0.66(+2.54%) |
Sep 04, 2008 | 26.69 | 26.77 | 25.87 | 25.87 | 43,951,308 | -1.35(-4.95%) |
Sep 03, 2008 | 27.37 | 27.67 | 27.06 | 27.22 | 37,452,392 | -0.77(-2.76%) |
Sep 02, 2008 | 28.58 | 28.78 | 27.86 | 27.99 | 27,415,014 | -0.53(-1.85%) |
Aug 29, 2008 | 28.66 | 28.84 | 28.44 | 28.52 | 14,483,296 | -0.39(-1.34%) |
Aug 28, 2008 | 28.91 | 29.03 | 28.72 | 28.91 | 21,520,110 | -0.51(-1.73%) |
Aug 27, 2008 | 28.95 | 29.45 | 28.88 | 29.41 | 34,719,120 | +1.00(+3.50%) |
Aug 26, 2008 | 28.21 | 28.44 | 28.09 | 28.42 | 21,484,638 | +0.68(+2.44%) |
Aug 25, 2008 | 28.19 | 28.21 | 27.67 | 27.74 | 23,036,372 | -0.28(-1.01%) |
Aug 22, 2008 | 27.77 | 28.09 | 27.71 | 28.02 | 22,395,016 | +0.33(+1.17%) |
Aug 21, 2008 | 27.26 | 27.85 | 27.21 | 27.70 | 25,410,832 | -0.48(-1.71%) |
Aug 20, 2008 | 27.72 | 28.28 | 27.61 | 28.18 | 40,434,648 | +1.48(+5.53%) |
Aug 19, 2008 | 26.71 | 26.83 | 26.48 | 26.70 | 25,304,990 | -0.39(-1.42%) |
Aug 18, 2008 | 27.50 | 27.67 | 26.98 | 27.09 | 28,641,660 | -0.68(-2.44%) |
Aug 15, 2008 | 27.88 | 28.63 | 27.60 | 27.77 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 27.82 | 28.40 | 27.65 | 27.73 | 27,258,064 | -0.03(-0.12%) |
Aug 13, 2008 | 27.80 | 27.94 | 27.32 | 27.77 | 32,429,354 | -0.30(-1.06%) |
Aug 12, 2008 | 28.42 | 28.60 | 27.92 | 28.07 | 30,631,972 | -0.99(-3.40%) |
Aug 11, 2008 | 28.93 | 29.38 | 28.89 | 29.05 | 20,928,848 | -0.58(-1.94%) |
Aug 08, 2008 | 28.61 | 29.72 | 28.50 | 29.63 | 24,947,344 | +0.72(+2.51%) |
Aug 07, 2008 | 29.91 | 29.91 | 28.91 | 28.91 | 46,668,104 | -1.73(-5.66%) |
Aug 06, 2008 | 30.33 | 30.82 | 30.15 | 30.64 | 15,832,091 | +0.15(+0.49%) |
Aug 05, 2008 | 29.79 | 30.54 | 29.75 | 30.49 | 22,663,326 | +0.58(+1.92%) |
Aug 04, 2008 | 30.31 | 30.35 | 29.70 | 29.91 | 37,811,696 | -0.82(-2.67%) |
Aug 01, 2008 | 30.95 | 31.09 | 30.41 | 30.73 | 17,902,566 | +0.50(+1.66%) |
Jul 31, 2008 | 30.59 | 31.21 | 30.20 | 30.23 | 28,824,128 | -1.34(-4.25%) |
Jul 30, 2008 | 31.04 | 31.63 | 30.89 | 31.57 | 32,264,498 | +0.74(+2.39%) |
Jul 29, 2008 | 30.84 | 30.87 | 29.86 | 30.84 | 18,581,188 | +0.89(+2.96%) |
Jul 28, 2008 | 30.48 | 30.84 | 29.84 | 29.95 | 22,052,720 | -0.87(-2.83%) |
Jul 25, 2008 | 30.72 | 31.11 | 30.56 | 30.82 | 15,460,468 | +0.23(+0.75%) |
Jul 24, 2008 | 31.53 | 31.95 | 30.48 | 30.59 | 21,345,080 | -1.37(-4.29%) |
Jul 23, 2008 | 31.75 | 32.33 | 31.58 | 31.96 | 383,608,992 | +0.41(+1.29%) |
Jul 22, 2008 | 30.59 | 31.59 | 30.56 | 31.56 | 30,473,318 | +0.52(+1.67%) |
Jul 21, 2008 | 31.19 | 31.40 | 30.92 | 31.04 | 31,916,122 | +0.33(+1.07%) |
Jul 18, 2008 | 30.61 | 30.86 | 30.42 | 30.71 | 36,485,396 | +0.12(+0.41%) |
Jul 17, 2008 | 30.13 | 30.80 | 30.11 | 30.59 | 47,378,940 | +0.29(+0.97%) |
Jul 16, 2008 | 28.95 | 30.36 | 28.85 | 30.30 | 46,029,480 | +1.47(+5.09%) |
Jul 15, 2008 | 28.98 | 29.51 | 28.29 | 28.83 | 45,999,432 | -0.92(-3.08%) |
Jul 14, 2008 | 30.52 | 30.60 | 29.62 | 29.75 | 30,298,782 | -0.29(-0.97%) |
Jul 11, 2008 | 29.82 | 30.42 | 29.49 | 30.04 | 30,276,012 | -0.02(-0.08%) |
Jul 10, 2008 | 29.64 | 30.13 | 29.35 | 30.06 | 43,666,412 | +1.11(+3.85%) |
Jul 09, 2008 | 29.79 | 30.02 | 28.93 | 28.95 | 36,501,000 | -0.60(-2.04%) |
Jul 08, 2008 | 28.75 | 29.71 | 28.56 | 29.55 | 58,805,220 | +0.56(+1.92%) |
Jul 07, 2008 | 29.33 | 29.56 | 28.57 | 28.99 | 41,499,780 | +0.63(+2.21%) |
Jul 04, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.00(+0.00%) |
Jul 03, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.04(+0.14%) |
Jul 02, 2008 | 29.29 | 29.46 | 28.18 | 28.33 | 31,135,804 | -1.06(-3.61%) |
Jul 01, 2008 | 29.07 | 29.45 | 28.62 | 29.39 | 32,057,662 | -0.15(-0.51%) |
Jun 30, 2008 | 29.51 | 29.87 | 29.49 | 29.54 | 23,660,416 | +0.18(+0.60%) |
Jun 27, 2008 | 29.30 | 29.65 | 29.12 | 29.36 | 22,480,044 | +0.15(+0.51%) |
Jun 26, 2008 | 29.95 | 30.03 | 29.17 | 29.21 | 47,110,484 | -1.56(-5.07%) |
Jun 25, 2008 | 30.45 | 30.90 | 30.34 | 30.77 | 26,613,986 | +0.67(+2.23%) |
Jun 24, 2008 | 29.78 | 30.43 | 29.53 | 30.10 | 25,904,882 | -0.15(-0.51%) |
Jun 23, 2008 | 30.27 | 30.37 | 29.98 | 30.26 | 21,300,956 | +0.14(+0.46%) |
Jun 20, 2008 | 30.89 | 30.93 | 30.12 | 30.12 | 38,303,036 | -1.64(-5.17%) |
Jun 19, 2008 | 31.24 | 32.05 | 31.24 | 31.76 | 25,246,860 | +0.05(+0.15%) |
Jun 18, 2008 | 31.79 | 31.83 | 31.17 | 31.71 | 23,096,908 | +0.38(+1.22%) |
Jun 17, 2008 | 31.79 | 31.98 | 30.97 | 31.33 | 19,344,114 | -0.16(-0.50%) |
Jun 16, 2008 | 31.14 | 31.54 | 31.06 | 31.49 | 12,591,663 | +0.26(+0.82%) |
Jun 13, 2008 | 30.81 | 31.25 | 30.68 | 31.23 | 26,412,168 | -0.07(-0.21%) |
Jun 12, 2008 | 31.07 | 31.60 | 30.97 | 31.30 | 26,899,024 | +0.75(+2.46%) |
Jun 11, 2008 | 31.46 | 31.46 | 30.54 | 30.54 | 34,253,284 | -0.76(-2.42%) |
Jun 10, 2008 | 31.30 | 31.66 | 31.13 | 31.30 | 38,741,264 | -0.84(-2.60%) |
Jun 09, 2008 | 32.35 | 32.47 | 31.70 | 32.14 | 28,207,034 | +0.18(+0.56%) |
Jun 06, 2008 | 33.19 | 33.25 | 31.96 | 31.96 | 45,490,300 | -1.99(-5.86%) |
Jun 05, 2008 | 33.07 | 33.96 | 33.02 | 33.95 | 27,293,540 | +1.08(+3.28%) |
Jun 04, 2008 | 32.96 | 33.25 | 32.75 | 32.87 | 22,710,172 | -0.38(-1.15%) |
Jun 03, 2008 | 33.93 | 33.95 | 33.10 | 33.25 | 24,110,124 | -1.28(-3.72%) |
Jun 02, 2008 | 34.75 | 34.94 | 33.96 | 34.54 | 20,051,534 | +0.18(+0.52%) |
May 30, 2008 | 34.43 | 34.58 | 34.27 | 34.36 | 9,073,997 | +0.03(+0.10%) |
May 29, 2008 | 33.71 | 34.57 | 33.65 | 34.33 | 23,912,306 | +0.47(+1.40%) |
May 28, 2008 | 33.90 | 33.90 | 33.33 | 33.85 | 16,342,013 | -0.05(-0.15%) |
May 27, 2008 | 33.54 | 33.93 | 33.02 | 33.90 | 27,011,088 | +0.13(+0.39%) |
May 26, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 29,864,814 | -0.89(-2.57%) |
May 22, 2008 | 34.72 | 34.76 | 34.37 | 34.66 | 19,042,372 | +0.32(+0.93%) |
May 21, 2008 | 35.27 | 35.44 | 34.25 | 34.34 | 30,440,498 | -0.06(-0.18%) |
May 20, 2008 | 34.93 | 35.00 | 34.40 | 34.40 | 27,501,510 | -1.48(-4.12%) |
May 19, 2008 | 35.83 | 36.36 | 35.76 | 35.88 | 29,450,604 | +0.05(+0.13%) |
May 16, 2008 | 35.70 | 35.93 | 35.58 | 35.84 | 15,265,453 | +0.12(+0.35%) |
May 15, 2008 | 35.27 | 35.73 | 35.17 | 35.71 | 18,064,838 | +0.49(+1.39%) |
May 14, 2008 | 35.15 | 35.63 | 35.07 | 35.22 | 15,734,405 | +0.25(+0.72%) |
May 13, 2008 | 35.01 | 35.04 | 34.55 | 34.97 | 19,009,926 | +0.49(+1.41%) |
May 12, 2008 | 34.42 | 34.48 | 33.89 | 34.48 | 29,034,734 | +0.17(+0.49%) |
May 09, 2008 | 34.36 | 34.60 | 34.16 | 34.32 | 12,539,553 | -0.89(-2.53%) |
May 08, 2008 | 35.01 | 35.30 | 34.70 | 35.21 | 23,691,422 | +0.52(+1.50%) |
May 07, 2008 | 35.72 | 35.84 | 34.56 | 34.69 | 40,524,820 | -2.16(-5.87%) |
May 06, 2008 | 36.21 | 37.07 | 35.93 | 36.85 | 23,425,972 | +0.25(+0.67%) |
May 05, 2008 | 36.85 | 36.94 | 36.38 | 36.61 | 19,910,566 | -0.34(-0.91%) |
May 02, 2008 | 37.07 | 37.25 | 36.67 | 36.94 | 21,628,070 | +0.33(+0.91%) |
May 01, 2008 | 35.85 | 36.77 | 35.63 | 36.61 | 33,441,748 | +0.76(+2.12%) |
Apr 30, 2008 | 36.03 | 36.29 | 35.67 | 35.85 | 30,890,642 | +0.30(+0.84%) |
Apr 29, 2008 | 35.80 | 35.87 | 35.33 | 35.55 | 18,632,760 | +0.02(+0.07%) |
Apr 28, 2008 | 35.65 | 35.99 | 35.51 | 35.52 | 23,201,040 | -0.19(-0.54%) |
Apr 25, 2008 | 35.96 | 36.00 | 35.28 | 35.72 | 25,032,834 | -0.49(-1.34%) |
Apr 24, 2008 | 36.21 | 36.74 | 35.20 | 36.20 | 40,061,436 | +0.15(+0.41%) |
Apr 23, 2008 | 34.85 | 36.32 | 34.79 | 36.05 | 62,835,024 | +2.49(+7.40%) |
Apr 22, 2008 | 33.92 | 34.11 | 33.20 | 33.57 | 27,235,126 | -0.16(-0.48%) |
Apr 21, 2008 | 33.08 | 33.84 | 32.92 | 33.73 | 22,471,666 | +0.47(+1.40%) |
Apr 18, 2008 | 33.27 | 33.40 | 32.90 | 33.26 | 24,081,634 | +0.54(+1.63%) |
Apr 17, 2008 | 32.87 | 33.02 | 32.62 | 32.73 | 37,788,252 | -0.58(-1.76%) |
Apr 16, 2008 | 32.42 | 33.45 | 32.39 | 33.31 | 41,054,304 | +1.12(+3.49%) |
Apr 15, 2008 | 32.19 | 32.27 | 31.77 | 32.19 | 22,100,858 | +0.49(+1.54%) |
Apr 14, 2008 | 31.96 | 32.06 | 31.61 | 31.70 | 28,430,066 | -0.56(-1.72%) |
Apr 11, 2008 | 32.62 | 33.10 | 32.10 | 32.26 | 42,899,912 | -0.62(-1.89%) |
Apr 10, 2008 | 32.25 | 32.95 | 32.07 | 32.88 | 39,595,920 | +1.07(+3.37%) |
Apr 09, 2008 | 32.59 | 32.62 | 31.80 | 31.81 | 45,518,952 | -1.15(-3.50%) |
Apr 08, 2008 | 33.14 | 33.41 | 32.91 | 32.97 | 34,367,524 | -0.90(-2.65%) |
Apr 07, 2008 | 33.84 | 34.21 | 33.44 | 33.86 | 36,018,080 | +0.77(+2.32%) |
Apr 04, 2008 | 33.15 | 33.81 | 32.75 | 33.10 | 44,901,144 | -0.33(-0.99%) |
Apr 03, 2008 | 32.71 | 33.56 | 32.35 | 33.42 | 44,637,308 | +1.33(+4.16%) |
Apr 02, 2008 | 32.58 | 32.68 | 31.97 | 32.09 | 38,330,288 | -0.69(-2.11%) |
Apr 01, 2008 | 31.15 | 32.89 | 31.11 | 32.78 | 53,642,376 | +2.27(+7.45%) |
Mar 31, 2008 | 30.43 | 30.85 | 30.25 | 30.51 | 19,555,022 | -0.39(-1.28%) |
Mar 28, 2008 | 30.81 | 31.14 | 30.57 | 30.90 | 32,281,700 | +0.99(+3.31%) |
Mar 27, 2008 | 30.29 | 30.63 | 29.79 | 29.91 | 37,291,416 | +0.26(+0.88%) |
Mar 26, 2008 | 30.03 | 30.18 | 29.55 | 29.65 | 34,644,168 | -0.75(-2.48%) |
Mar 25, 2008 | 29.70 | 30.44 | 29.44 | 30.41 | 42,846,820 | +1.43(+4.94%) |
Mar 24, 2008 | 28.35 | 29.67 | 28.35 | 28.98 | 40,650,004 | +0.29(+1.00%) |
Mar 21, 2008 | 27.53 | 28.88 | 27.05 | 28.69 | 46,559,156 | +0.00(+0.00%) |
Mar 20, 2008 | 27.53 | 28.88 | 27.05 | 28.69 | 46,553,396 | +0.77(+2.74%) |
Mar 19, 2008 | 29.24 | 29.63 | 27.83 | 27.92 | 49,938,208 | -2.10(-7.00%) |
Mar 18, 2008 | 28.94 | 30.14 | 28.88 | 30.03 | 49,434,380 | +1.44(+5.04%) |
Mar 17, 2008 | 27.80 | 28.95 | 27.65 | 28.58 | 43,292,408 | -0.51(-1.75%) |
Mar 14, 2008 | 30.56 | 30.63 | 28.91 | 29.09 | 74,182,256 | -1.77(-5.74%) |
Mar 13, 2008 | 29.99 | 31.41 | 29.96 | 30.86 | 47,388,672 | -0.77(-2.43%) |
Mar 12, 2008 | 32.14 | 32.77 | 31.44 | 31.63 | 38,623,232 | -1.43(-4.32%) |
Mar 11, 2008 | 32.02 | 33.10 | 31.50 | 33.06 | 49,401,352 | +2.93(+9.74%) |
Mar 10, 2008 | 31.04 | 31.10 | 29.96 | 30.13 | 44,172,612 | -0.59(-1.93%) |
Mar 07, 2008 | 30.70 | 31.56 | 30.36 | 30.72 | 39,416,976 | -0.10(-0.31%) |
Mar 06, 2008 | 32.12 | 32.21 | 30.77 | 30.82 | 37,352,188 | -1.49(-4.60%) |
Mar 05, 2008 | 31.92 | 32.49 | 31.63 | 32.30 | 27,312,494 | +0.60(+1.89%) |
Mar 04, 2008 | 31.87 | 32.25 | 31.17 | 31.70 | 50,647,312 | -1.36(-4.11%) |
Mar 03, 2008 | 32.87 | 33.26 | 32.44 | 33.06 | 35,751,976 | +0.28(+0.84%) |
Feb 29, 2008 | 33.88 | 33.93 | 32.75 | 32.79 | 33,161,970 | -1.19(-3.50%) |
Feb 28, 2008 | 34.35 | 34.63 | 33.89 | 33.97 | 23,907,158 | -0.88(-2.53%) |
Feb 27, 2008 | 33.77 | 34.95 | 33.74 | 34.85 | 34,691,820 | +1.11(+3.29%) |
Feb 26, 2008 | 32.87 | 33.78 | 32.71 | 33.74 | 23,470,500 | +0.31(+0.93%) |
Feb 25, 2008 | 32.62 | 33.55 | 32.31 | 33.43 | 29,188,632 | +0.07(+0.21%) |
Feb 22, 2008 | 32.77 | 33.38 | 32.23 | 33.36 | 23,366,106 | +0.95(+2.94%) |
Feb 21, 2008 | 33.59 | 33.64 | 32.33 | 32.41 | 35,628,508 | -1.30(-3.87%) |
Feb 20, 2008 | 33.10 | 34.16 | 32.76 | 33.71 | 25,674,842 | -0.34(-0.99%) |
Feb 19, 2008 | 34.52 | 34.54 | 33.67 | 34.05 | 32,157,732 | +0.21(+0.63%) |
Feb 18, 2008 | 33.30 | 33.89 | 32.94 | 33.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.30 | 33.89 | 32.94 | 33.84 | 36,217,576 | +1.41(+4.36%) |
Feb 14, 2008 | 33.50 | 33.63 | 32.40 | 32.42 | 34,700,060 | -0.76(-2.29%) |
Feb 13, 2008 | 32.73 | 33.26 | 32.20 | 33.18 | 30,294,020 | +0.58(+1.79%) |
Feb 12, 2008 | 32.39 | 32.92 | 31.90 | 32.60 | 29,212,086 | +0.87(+2.75%) |
Feb 11, 2008 | 31.49 | 31.84 | 30.88 | 31.73 | 24,235,966 | -0.25(-0.78%) |
Feb 08, 2008 | 31.96 | 32.47 | 31.59 | 31.98 | 23,505,520 | -0.55(-1.69%) |
Feb 07, 2008 | 31.16 | 32.57 | 30.80 | 32.53 | 37,533,608 | +1.23(+3.92%) |
Feb 06, 2008 | 32.60 | 33.12 | 31.11 | 31.30 | 36,959,852 | -1.18(-3.63%) |
Feb 05, 2008 | 33.92 | 34.13 | 32.42 | 32.48 | 38,599,800 | -2.41(-6.91%) |
Feb 04, 2008 | 34.74 | 35.09 | 34.42 | 34.89 | 23,402,110 | +0.87(+2.55%) |
Feb 01, 2008 | 33.13 | 34.18 | 32.96 | 34.02 | 36,669,948 | +1.50(+4.60%) |
Jan 31, 2008 | 30.87 | 32.94 | 30.73 | 32.52 | 48,549,908 | +0.39(+1.21%) |
Jan 30, 2008 | 32.18 | 33.95 | 32.01 | 32.14 | 38,847,836 | -1.57(-4.66%) |
Jan 29, 2008 | 33.81 | 33.93 | 33.13 | 33.70 | 21,763,648 | -0.21(-0.61%) |
Jan 28, 2008 | 33.36 | 33.92 | 32.54 | 33.91 | 31,423,832 | +0.31(+0.93%) |
Jan 25, 2008 | 35.13 | 35.47 | 33.39 | 33.60 | 35,374,856 | -0.24(-0.71%) |
Jan 24, 2008 | 32.96 | 34.11 | 32.89 | 33.84 | 41,727,252 | -0.33(-0.96%) |
Jan 23, 2008 | 31.61 | 34.31 | 30.61 | 34.17 | 101,107,536 | +1.71(+5.28%) |
Jan 22, 2008 | 30.89 | 33.86 | 30.47 | 32.45 | 101,836,960 | -2.98(-8.40%) |
Jan 21, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 62,873,936 | +1.79(+5.31%) |
Jan 17, 2008 | 35.08 | 35.57 | 33.50 | 33.64 | 70,739,088 | -0.59(-1.73%) |
Jan 16, 2008 | 34.58 | 35.10 | 33.19 | 34.24 | 61,618,444 | -1.40(-3.93%) |
Jan 15, 2008 | 36.66 | 36.91 | 35.44 | 35.64 | 55,905,076 | -2.91(-7.55%) |
Jan 14, 2008 | 38.50 | 38.72 | 38.12 | 38.55 | 24,125,074 | +0.17(+0.44%) |
Jan 11, 2008 | 38.97 | 39.34 | 38.38 | 38.38 | 26,368,558 | -1.75(-4.36%) |
Jan 10, 2008 | 39.13 | 40.65 | 38.86 | 40.13 | 42,110,616 | +0.30(+0.77%) |
Jan 09, 2008 | 38.73 | 39.94 | 38.27 | 39.82 | 48,269,972 | +2.35(+6.28%) |
Jan 08, 2008 | 38.40 | 38.88 | 37.31 | 37.47 | 34,384,880 | -0.54(-1.41%) |
Jan 07, 2008 | 37.78 | 38.10 | 37.04 | 38.01 | 40,077,712 | +1.07(+2.90%) |
Jan 04, 2008 | 37.79 | 37.92 | 36.83 | 36.94 | 35,296,580 | -0.72(-1.91%) |
Jan 03, 2008 | 37.68 | 38.23 | 37.57 | 37.66 | 19,570,358 | -0.26(-0.68%) |
Jan 02, 2008 | 38.77 | 39.02 | 37.75 | 37.92 | 25,185,630 | -0.56(-1.47%) |
Jan 01, 2008 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | +0.00(+0.00%) |
Dec 31, 2007 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | -0.19(-0.50%) |
Dec 28, 2007 | 39.03 | 39.25 | 38.50 | 38.67 | 11,973,978 | -0.18(-0.46%) |
Dec 27, 2007 | 39.91 | 39.91 | 38.75 | 38.85 | 20,479,060 | -1.46(-3.63%) |
Dec 26, 2007 | 40.31 | 40.52 | 40.10 | 40.31 | 8,210,959 | -0.21(-0.51%) |
Dec 24, 2007 | 40.41 | 40.52 | 39.90 | 40.52 | 12,495,057 | +0.33(+0.82%) |
Dec 21, 2007 | 39.71 | 40.19 | 39.36 | 40.19 | 21,033,876 | +1.21(+3.09%) |
Dec 20, 2007 | 38.95 | 39.11 | 37.99 | 38.99 | 23,088,108 | +0.50(+1.30%) |
Dec 19, 2007 | 38.43 | 39.37 | 38.21 | 38.49 | 32,542,020 | +0.03(+0.07%) |
Dec 18, 2007 | 37.82 | 38.46 | 36.89 | 38.46 | 34,392,836 | +2.06(+5.66%) |
Dec 17, 2007 | 37.78 | 37.97 | 36.40 | 36.40 | 34,771,532 | -2.31(-5.98%) |
Dec 14, 2007 | 39.06 | 39.46 | 38.72 | 38.72 | 24,064,512 | -1.03(-2.58%) |
Dec 13, 2007 | 40.08 | 41.63 | 39.21 | 39.74 | 34,520,452 | -1.68(-4.07%) |
Dec 12, 2007 | 42.10 | 42.41 | 40.41 | 41.43 | 27,109,102 | +1.12(+2.78%) |
Dec 11, 2007 | 42.76 | 42.76 | 40.27 | 40.31 | 28,975,532 | -2.02(-4.77%) |
Dec 10, 2007 | 42.29 | 42.82 | 42.11 | 42.33 | 14,826,907 | -0.43(-1.00%) |
Dec 07, 2007 | 43.25 | 43.59 | 42.62 | 42.76 | 26,755,170 | -1.83(-4.10%) |
Dec 06, 2007 | 43.43 | 44.65 | 43.21 | 44.58 | 20,151,884 | +0.40(+0.89%) |
Dec 05, 2007 | 43.01 | 44.47 | 42.97 | 44.19 | 26,450,642 | +2.47(+5.92%) |
Dec 04, 2007 | 41.30 | 41.87 | 40.98 | 41.72 | 16,621,801 | +0.52(+1.26%) |
Dec 03, 2007 | 41.82 | 41.97 | 40.64 | 41.20 | 14,776,343 | -1.12(-2.65%) |
Nov 30, 2007 | 43.00 | 43.25 | 41.72 | 42.32 | 19,434,832 | +0.56(+1.33%) |
Nov 29, 2007 | 41.54 | 42.40 | 41.32 | 41.76 | 28,923,306 | -0.45(-1.07%) |
Nov 28, 2007 | 40.38 | 42.24 | 40.27 | 42.22 | 40,824,560 | +2.38(+5.97%) |
Nov 27, 2007 | 38.73 | 39.84 | 37.98 | 39.84 | 37,305,892 | +1.96(+5.17%) |
Nov 26, 2007 | 39.70 | 39.94 | 37.50 | 37.88 | 33,118,368 | -1.01(-2.61%) |
Nov 23, 2007 | 38.06 | 38.89 | 37.99 | 38.89 | 16,638,160 | +1.98(+5.37%) |
Nov 21, 2007 | 38.11 | 38.48 | 36.91 | 36.91 | 40,869,408 | -3.14(-7.83%) |
Nov 20, 2007 | 39.89 | 40.52 | 38.73 | 40.05 | 39,689,172 | +1.77(+4.63%) |
Nov 19, 2007 | 39.17 | 39.30 | 37.90 | 38.28 | 32,827,958 | -1.99(-4.94%) |
Nov 16, 2007 | 40.41 | 40.54 | 39.33 | 40.27 | 37,851,476 | -0.69(-1.68%) |
Nov 15, 2007 | 41.31 | 41.83 | 40.47 | 40.95 | 29,141,674 | -1.42(-3.34%) |
Nov 14, 2007 | 43.22 | 43.46 | 41.79 | 42.37 | 34,760,892 | +1.26(+3.06%) |
Nov 13, 2007 | 39.51 | 41.58 | 39.51 | 41.11 | 33,414,388 | +2.85(+7.44%) |
Nov 12, 2007 | 39.73 | 40.20 | 37.92 | 38.27 | 40,162,376 | -2.82(-6.87%) |
Nov 09, 2007 | 41.00 | 42.25 | 40.38 | 41.09 | 33,803,320 | -0.55(-1.32%) |
Nov 08, 2007 | 42.76 | 42.87 | 39.62 | 41.64 | 55,171,172 | -0.99(-2.31%) |
Nov 07, 2007 | 43.66 | 44.19 | 42.44 | 42.62 | 25,981,288 | -2.13(-4.77%) |
Nov 06, 2007 | 44.54 | 44.97 | 43.39 | 44.76 | 23,472,524 | +1.91(+4.45%) |
Nov 05, 2007 | 43.32 | 44.13 | 42.23 | 42.85 | 39,607,568 | -4.13(-8.78%) |
Nov 02, 2007 | 47.45 | 47.63 | 45.91 | 46.98 | 24,878,874 | -0.05(-0.12%) |