Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.62 | 32.89 | 29.09 | 32.08 | 1,665,762 | +2.54(+8.61%) |
Oct 30, 2008 | 28.64 | 29.64 | 27.92 | 29.53 | 1,021,481 | +1.66(+5.96%) |
Oct 29, 2008 | 27.42 | 29.34 | 27.01 | 27.87 | 777,982 | +0.20(+0.72%) |
Oct 28, 2008 | 27.14 | 27.82 | 25.44 | 27.67 | 1,053,570 | +1.00(+3.74%) |
Oct 27, 2008 | 26.58 | 27.52 | 25.48 | 26.67 | 1,163,258 | -0.01(-0.03%) |
Oct 24, 2008 | 24.94 | 27.10 | 24.28 | 26.68 | 1,511,149 | +0.27(+1.01%) |
Oct 23, 2008 | 28.05 | 28.55 | 25.45 | 26.42 | 1,894,715 | -2.07(-7.27%) |
Oct 22, 2008 | 29.74 | 31.67 | 27.78 | 28.49 | 1,728,625 | -1.92(-6.31%) |
Oct 21, 2008 | 30.07 | 31.84 | 30.07 | 30.41 | 562,828 | -0.86(-2.74%) |
Oct 20, 2008 | 30.55 | 31.96 | 29.92 | 31.26 | 702,830 | +1.19(+3.95%) |
Oct 17, 2008 | 29.87 | 31.39 | 29.72 | 30.07 | 1,088,262 | -0.81(-2.61%) |
Oct 16, 2008 | 31.17 | 32.62 | 28.38 | 30.88 | 1,840,417 | +0.86(+2.85%) |
Oct 15, 2008 | 31.73 | 32.48 | 29.76 | 30.02 | 827,882 | -2.73(-8.32%) |
Oct 14, 2008 | 34.50 | 35.74 | 32.44 | 32.75 | 1,587,256 | -0.52(-1.55%) |
Oct 13, 2008 | 32.42 | 33.49 | 31.64 | 33.27 | 811,630 | +1.71(+5.43%) |
Oct 10, 2008 | 29.23 | 32.42 | 27.70 | 31.55 | 1,449,156 | +1.45(+4.83%) |
Oct 09, 2008 | 31.74 | 33.57 | 29.85 | 30.10 | 1,811,469 | -1.67(-5.26%) |
Oct 08, 2008 | 30.22 | 32.71 | 29.17 | 31.77 | 1,305,629 | +0.81(+2.60%) |
Oct 07, 2008 | 33.25 | 33.86 | 30.79 | 30.96 | 1,677,255 | -2.28(-6.85%) |
Oct 06, 2008 | 31.24 | 33.41 | 30.02 | 33.24 | 1,622,799 | +1.20(+3.74%) |
Oct 03, 2008 | 31.58 | 33.07 | 31.58 | 32.04 | 1,300,574 | +0.77(+2.47%) |
Oct 02, 2008 | 35.59 | 35.95 | 31.10 | 31.27 | 1,959,432 | -4.85(-13.42%) |
Oct 01, 2008 | 36.89 | 36.89 | 35.78 | 36.12 | 1,251,465 | -0.51(-1.38%) |
Sep 30, 2008 | 37.27 | 38.02 | 35.61 | 36.62 | 1,018,148 | +1.46(+4.16%) |
Sep 29, 2008 | 36.32 | 36.32 | 34.03 | 35.16 | 1,762,401 | -1.30(-3.56%) |
Sep 26, 2008 | 36.36 | 37.60 | 35.94 | 36.46 | 1,062,456 | -1.06(-2.81%) |
Sep 25, 2008 | 37.90 | 38.08 | 36.92 | 37.51 | 1,754,181 | -0.46(-1.20%) |
Sep 24, 2008 | 37.94 | 38.20 | 36.34 | 37.97 | 1,581,905 | -0.22(-0.59%) |
Sep 23, 2008 | 39.34 | 39.48 | 37.41 | 38.19 | 968,345 | -0.65(-1.67%) |
Sep 22, 2008 | 41.03 | 41.03 | 38.35 | 38.84 | 1,019,380 | -2.34(-5.69%) |
Sep 19, 2008 | 41.39 | 43.11 | 39.85 | 41.19 | 1,321,988 | -0.95(-2.25%) |
Sep 18, 2008 | 42.06 | 43.05 | 39.87 | 42.13 | 1,230,338 | +0.15(+0.36%) |
Sep 17, 2008 | 42.90 | 43.01 | 40.95 | 41.99 | 1,528,831 | -1.57(-3.61%) |
Sep 16, 2008 | 43.39 | 44.23 | 42.98 | 43.56 | 1,064,624 | +0.06(+0.13%) |
Sep 15, 2008 | 40.85 | 44.50 | 40.67 | 43.50 | 1,336,079 | +0.92(+2.17%) |
Sep 12, 2008 | 40.95 | 42.70 | 40.55 | 42.58 | 898,365 | +1.25(+3.02%) |
Sep 11, 2008 | 40.22 | 41.71 | 39.32 | 41.33 | 768,620 | +0.32(+0.77%) |
Sep 10, 2008 | 40.02 | 41.46 | 39.47 | 41.01 | 870,838 | +1.53(+3.87%) |
Sep 09, 2008 | 40.90 | 41.38 | 39.42 | 39.48 | 833,114 | -1.62(-3.94%) |
Sep 08, 2008 | 41.64 | 42.65 | 40.47 | 41.10 | 805,792 | +0.52(+1.29%) |
Sep 05, 2008 | 40.59 | 41.16 | 39.87 | 40.58 | 725,682 | -0.41(-0.99%) |
Sep 04, 2008 | 41.09 | 41.99 | 40.85 | 40.99 | 917,182 | -0.71(-1.71%) |
Sep 03, 2008 | 41.26 | 42.23 | 41.05 | 41.70 | 678,145 | +0.55(+1.33%) |
Sep 02, 2008 | 41.93 | 42.82 | 41.15 | 41.15 | 860,539 | +0.41(+1.00%) |
Aug 29, 2008 | 41.53 | 41.82 | 40.74 | 40.75 | 594,787 | -1.11(-2.64%) |
Aug 28, 2008 | 40.34 | 41.99 | 40.18 | 41.85 | 709,285 | +1.76(+4.40%) |
Aug 27, 2008 | 39.98 | 40.37 | 39.24 | 40.09 | 915,540 | +0.22(+0.56%) |
Aug 26, 2008 | 40.37 | 40.75 | 39.23 | 39.87 | 1,217,851 | -0.86(-2.12%) |
Aug 25, 2008 | 41.23 | 41.51 | 39.30 | 40.73 | 1,021,925 | -0.75(-1.80%) |
Aug 22, 2008 | 41.10 | 41.67 | 40.87 | 41.48 | 461,474 | +0.62(+1.53%) |
Aug 21, 2008 | 40.90 | 41.15 | 40.17 | 40.85 | 590,858 | -0.11(-0.26%) |
Aug 20, 2008 | 41.33 | 41.97 | 40.76 | 40.96 | 662,035 | -0.46(-1.10%) |
Aug 19, 2008 | 42.66 | 42.67 | 41.30 | 41.42 | 657,485 | -1.59(-3.69%) |
Aug 18, 2008 | 44.05 | 44.09 | 42.63 | 43.01 | 630,403 | -0.73(-1.67%) |
Aug 15, 2008 | 43.88 | 44.32 | 43.27 | 43.74 | 460,277 | -0.15(-0.34%) |
Aug 14, 2008 | 43.02 | 44.06 | 42.71 | 43.89 | 759,904 | +0.55(+1.27%) |
Aug 13, 2008 | 43.59 | 43.60 | 41.97 | 43.34 | 686,329 | -0.25(-0.57%) |
Aug 12, 2008 | 44.27 | 44.55 | 43.24 | 43.59 | 609,115 | -1.16(-2.58%) |
Aug 11, 2008 | 44.10 | 45.88 | 43.29 | 44.74 | 951,569 | +0.27(+0.60%) |
Aug 08, 2008 | 41.82 | 44.71 | 41.68 | 44.48 | 940,677 | +2.99(+7.21%) |
Aug 07, 2008 | 41.69 | 42.36 | 40.99 | 41.49 | 768,849 | -0.71(-1.67%) |
Aug 06, 2008 | 42.18 | 42.91 | 41.91 | 42.19 | 889,831 | -0.69(-1.61%) |
Aug 05, 2008 | 41.54 | 42.99 | 41.29 | 42.88 | 940,341 | +1.75(+4.26%) |
Aug 04, 2008 | 41.36 | 41.67 | 40.76 | 41.13 | 887,545 | -0.26(-0.62%) |
Aug 01, 2008 | 42.18 | 42.70 | 41.25 | 41.39 | 881,684 | -0.66(-1.56%) |
Jul 31, 2008 | 41.39 | 42.26 | 41.33 | 42.04 | 603,462 | +0.38(+0.92%) |
Jul 30, 2008 | 41.41 | 43.02 | 41.00 | 41.66 | 933,749 | +0.04(+0.10%) |
Jul 29, 2008 | 41.62 | 41.89 | 40.08 | 41.62 | 836,950 | +1.97(+4.97%) |
Jul 28, 2008 | 39.96 | 40.27 | 39.36 | 39.65 | 752,961 | -0.65(-1.61%) |
Jul 25, 2008 | 40.54 | 40.82 | 39.64 | 40.30 | 670,439 | +0.42(+1.06%) |
Jul 24, 2008 | 41.69 | 41.69 | 39.38 | 39.87 | 1,718,204 | -2.24(-5.33%) |
Jul 23, 2008 | 43.39 | 43.39 | 41.08 | 42.12 | 1,972,858 | -1.82(-4.14%) |
Jul 22, 2008 | 41.44 | 43.97 | 41.40 | 43.94 | 948,450 | +2.05(+4.90%) |
Jul 21, 2008 | 43.45 | 43.45 | 41.52 | 41.89 | 1,324,033 | -0.92(-2.16%) |
Jul 18, 2008 | 42.60 | 43.64 | 41.96 | 42.81 | 1,316,378 | +0.21(+0.49%) |
Jul 17, 2008 | 43.31 | 44.02 | 41.65 | 42.60 | 2,534,930 | -2.73(-6.03%) |
Jul 16, 2008 | 42.89 | 45.39 | 42.45 | 45.33 | 1,632,745 | +3.19(+7.57%) |
Jul 15, 2008 | 43.05 | 43.50 | 41.51 | 42.14 | 1,513,238 | -1.27(-2.93%) |
Jul 14, 2008 | 45.04 | 45.17 | 42.87 | 43.41 | 708,249 | -0.90(-2.03%) |
Jul 11, 2008 | 43.73 | 44.86 | 42.70 | 44.31 | 938,415 | +0.01(+0.02%) |
Jul 10, 2008 | 45.37 | 45.63 | 44.05 | 44.30 | 703,668 | -1.21(-2.67%) |
Jul 09, 2008 | 45.51 | 46.80 | 44.89 | 45.52 | 867,108 | +0.12(+0.26%) |
Jul 08, 2008 | 43.90 | 45.63 | 42.91 | 45.40 | 845,061 | +2.26(+5.24%) |
Jul 07, 2008 | 43.31 | 44.01 | 42.45 | 43.14 | 989,514 | +0.32(+0.76%) |
Jul 04, 2008 | 42.72 | 43.56 | 42.39 | 42.82 | 548,110 | +0.00(+0.00%) |
Jul 03, 2008 | 42.72 | 43.56 | 42.39 | 42.82 | 548,110 | +0.08(+0.19%) |
Jul 02, 2008 | 44.69 | 45.30 | 42.73 | 42.73 | 915,160 | -2.37(-5.25%) |
Jul 01, 2008 | 45.44 | 45.71 | 43.66 | 45.10 | 1,431,399 | -0.80(-1.74%) |
Jun 30, 2008 | 45.41 | 46.44 | 44.35 | 45.90 | 831,826 | +0.92(+2.05%) |
Jun 27, 2008 | 44.52 | 45.43 | 43.80 | 44.98 | 1,020,675 | +0.27(+0.61%) |
Jun 26, 2008 | 46.32 | 46.32 | 44.58 | 44.70 | 889,061 | -0.94(-2.06%) |
Jun 25, 2008 | 44.54 | 46.83 | 44.54 | 45.64 | 1,049,524 | +1.65(+3.74%) |
Jun 24, 2008 | 45.02 | 45.22 | 42.93 | 44.00 | 1,780,522 | -1.47(-3.24%) |
Jun 23, 2008 | 48.25 | 48.68 | 45.25 | 45.47 | 1,852,967 | -2.78(-5.77%) |
Jun 20, 2008 | 48.55 | 48.75 | 47.61 | 48.25 | 1,547,024 | -0.67(-1.38%) |
Jun 19, 2008 | 46.96 | 49.22 | 46.40 | 48.93 | 2,589,345 | +3.90(+8.66%) |
Jun 18, 2008 | 44.40 | 45.25 | 44.13 | 45.03 | 1,045,622 | +0.27(+0.59%) |
Jun 17, 2008 | 45.85 | 46.02 | 44.67 | 44.76 | 884,701 | -0.64(-1.41%) |
Jun 16, 2008 | 45.83 | 46.11 | 45.07 | 45.40 | 591,055 | -0.39(-0.85%) |
Jun 13, 2008 | 44.96 | 45.88 | 44.86 | 45.79 | 856,052 | +1.10(+2.45%) |
Jun 12, 2008 | 44.49 | 45.44 | 44.20 | 44.69 | 595,961 | +0.69(+1.57%) |
Jun 11, 2008 | 46.12 | 46.12 | 43.82 | 44.00 | 834,696 | -1.96(-4.27%) |
Jun 10, 2008 | 45.67 | 46.41 | 44.98 | 45.97 | 780,163 | -0.53(-1.14%) |
Jun 09, 2008 | 46.28 | 46.64 | 45.79 | 46.50 | 457,539 | +0.62(+1.36%) |
Jun 06, 2008 | 47.78 | 47.78 | 45.83 | 45.88 | 772,988 | -2.28(-4.73%) |
Jun 05, 2008 | 47.44 | 48.19 | 47.44 | 48.15 | 557,701 | +0.62(+1.31%) |
Jun 04, 2008 | 46.76 | 47.99 | 46.55 | 47.53 | 670,839 | +0.38(+0.81%) |
Jun 03, 2008 | 46.13 | 47.38 | 46.13 | 47.15 | 888,195 | +1.21(+2.62%) |
Jun 02, 2008 | 45.95 | 46.28 | 45.52 | 45.94 | 644,035 | -0.37(-0.81%) |
May 30, 2008 | 46.47 | 47.30 | 45.81 | 46.32 | 1,005,388 | +0.02(+0.04%) |
May 29, 2008 | 45.66 | 46.56 | 45.17 | 46.30 | 929,078 | +0.86(+1.88%) |
May 28, 2008 | 44.55 | 45.64 | 44.30 | 45.44 | 977,082 | +1.23(+2.78%) |
May 27, 2008 | 42.82 | 44.38 | 42.72 | 44.21 | 877,847 | +1.52(+3.56%) |
May 26, 2008 | 43.06 | 43.06 | 42.38 | 42.69 | 723,579 | +0.00(+0.00%) |
May 23, 2008 | 43.06 | 43.06 | 42.38 | 42.69 | 723,579 | -0.54(-1.25%) |
May 22, 2008 | 43.04 | 43.92 | 42.49 | 43.23 | 904,975 | +0.25(+0.58%) |
May 21, 2008 | 44.35 | 44.88 | 42.86 | 42.98 | 703,393 | -1.25(-2.82%) |
May 20, 2008 | 44.50 | 44.70 | 43.85 | 44.23 | 725,413 | -0.73(-1.63%) |
May 19, 2008 | 44.50 | 46.28 | 44.39 | 44.96 | 692,400 | +0.27(+0.59%) |
May 16, 2008 | 45.38 | 45.63 | 43.75 | 44.69 | 650,672 | -0.58(-1.28%) |
May 15, 2008 | 44.72 | 45.40 | 44.19 | 45.28 | 525,866 | +0.40(+0.89%) |
May 14, 2008 | 44.05 | 45.33 | 44.05 | 44.88 | 749,950 | +1.05(+2.39%) |
May 13, 2008 | 43.47 | 44.15 | 42.95 | 43.83 | 742,744 | +0.22(+0.50%) |
May 12, 2008 | 42.93 | 43.79 | 42.55 | 43.61 | 739,077 | +0.56(+1.29%) |
May 09, 2008 | 43.25 | 43.36 | 42.66 | 43.06 | 533,918 | -0.61(-1.39%) |
May 08, 2008 | 43.50 | 44.08 | 42.84 | 43.66 | 539,553 | +0.34(+0.79%) |
May 07, 2008 | 45.41 | 45.59 | 43.31 | 43.32 | 797,327 | -1.91(-4.23%) |
May 06, 2008 | 44.50 | 45.56 | 44.22 | 45.24 | 615,955 | +0.40(+0.89%) |
May 05, 2008 | 44.42 | 45.06 | 43.76 | 44.84 | 712,937 | +0.63(+1.43%) |
May 02, 2008 | 44.89 | 44.89 | 43.54 | 44.20 | 795,033 | -0.63(-1.41%) |
May 01, 2008 | 43.32 | 45.00 | 42.85 | 44.84 | 1,173,098 | +1.65(+3.81%) |
Apr 30, 2008 | 43.41 | 44.13 | 43.09 | 43.19 | 540,953 | -0.37(-0.86%) |
Apr 29, 2008 | 43.90 | 44.20 | 42.87 | 43.56 | 741,146 | -0.28(-0.64%) |
Apr 28, 2008 | 42.98 | 44.13 | 42.88 | 43.85 | 824,822 | +1.08(+2.53%) |
Apr 25, 2008 | 42.54 | 43.01 | 41.78 | 42.77 | 641,014 | +0.20(+0.47%) |
Apr 24, 2008 | 41.44 | 42.89 | 40.77 | 42.57 | 751,022 | +1.12(+2.71%) |
Apr 23, 2008 | 41.89 | 42.29 | 41.15 | 41.44 | 886,530 | -0.57(-1.36%) |
Apr 22, 2008 | 42.74 | 43.17 | 41.57 | 42.02 | 817,784 | -0.63(-1.48%) |
Apr 21, 2008 | 43.35 | 43.51 | 42.59 | 42.65 | 1,013,327 | -0.99(-2.27%) |
Apr 18, 2008 | 43.27 | 44.07 | 42.97 | 43.64 | 1,022,583 | +1.04(+2.44%) |
Apr 17, 2008 | 43.07 | 44.02 | 40.49 | 42.60 | 2,182,034 | -1.87(-4.21%) |
Apr 16, 2008 | 42.94 | 44.57 | 42.76 | 44.47 | 1,011,930 | +1.60(+3.74%) |
Apr 15, 2008 | 42.39 | 43.25 | 42.33 | 42.87 | 1,035,207 | +0.82(+1.96%) |
Apr 14, 2008 | 41.69 | 42.43 | 41.22 | 42.04 | 464,780 | +0.21(+0.50%) |
Apr 11, 2008 | 41.77 | 42.52 | 41.59 | 41.84 | 485,657 | -0.63(-1.49%) |
Apr 10, 2008 | 42.15 | 42.69 | 41.80 | 42.47 | 690,858 | +0.17(+0.41%) |
Apr 09, 2008 | 44.31 | 44.36 | 41.86 | 42.29 | 1,207,383 | -2.29(-5.15%) |
Apr 08, 2008 | 44.44 | 44.88 | 43.84 | 44.59 | 653,311 | -0.34(-0.76%) |
Apr 07, 2008 | 44.50 | 45.19 | 44.36 | 44.93 | 690,153 | +0.47(+1.07%) |
Apr 04, 2008 | 45.43 | 45.71 | 44.35 | 44.45 | 781,493 | -0.98(-2.16%) |
Apr 03, 2008 | 44.72 | 45.63 | 44.32 | 45.43 | 588,566 | +0.65(+1.45%) |
Apr 02, 2008 | 45.19 | 45.46 | 43.94 | 44.79 | 797,849 | -0.18(-0.41%) |
Apr 01, 2008 | 43.44 | 45.18 | 43.14 | 44.97 | 803,187 | +1.61(+3.72%) |
Mar 31, 2008 | 43.53 | 43.76 | 42.47 | 43.36 | 1,021,177 | -0.42(-0.95%) |
Mar 28, 2008 | 44.03 | 44.71 | 43.43 | 43.77 | 770,076 | +0.10(+0.23%) |
Mar 27, 2008 | 42.91 | 44.04 | 42.53 | 43.67 | 1,255,992 | +1.11(+2.60%) |
Mar 26, 2008 | 43.46 | 43.63 | 42.20 | 42.57 | 704,254 | -1.15(-2.62%) |
Mar 25, 2008 | 43.85 | 44.81 | 43.46 | 43.71 | 891,472 | -0.30(-0.68%) |
Mar 24, 2008 | 43.60 | 45.09 | 43.46 | 44.01 | 1,897,657 | +1.35(+3.16%) |
Mar 21, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +0.00(+0.00%) |
Mar 20, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +1.80(+4.41%) |
Mar 19, 2008 | 41.15 | 41.98 | 40.57 | 40.86 | 971,943 | -0.20(-0.49%) |
Mar 18, 2008 | 40.73 | 41.08 | 39.80 | 41.06 | 1,264,166 | +1.16(+2.92%) |
Mar 17, 2008 | 39.18 | 40.12 | 37.77 | 39.90 | 973,272 | +0.42(+1.05%) |
Mar 14, 2008 | 40.94 | 40.94 | 39.06 | 39.48 | 842,065 | -1.12(-2.76%) |
Mar 13, 2008 | 39.26 | 41.11 | 38.79 | 40.61 | 686,352 | +1.14(+2.89%) |
Mar 12, 2008 | 39.89 | 40.31 | 39.14 | 39.47 | 624,732 | -0.53(-1.33%) |
Mar 11, 2008 | 39.12 | 40.00 | 38.45 | 40.00 | 745,621 | +1.90(+4.97%) |
Mar 10, 2008 | 39.14 | 39.38 | 38.05 | 38.10 | 610,794 | -1.18(-3.00%) |
Mar 07, 2008 | 39.26 | 40.16 | 38.79 | 39.28 | 956,210 | -0.33(-0.84%) |
Mar 06, 2008 | 39.98 | 40.34 | 39.17 | 39.62 | 561,295 | -0.72(-1.79%) |
Mar 05, 2008 | 39.57 | 40.67 | 39.38 | 40.34 | 967,505 | +1.01(+2.58%) |
Mar 04, 2008 | 38.90 | 39.45 | 38.24 | 39.33 | 1,431,310 | +0.18(+0.47%) |
Mar 03, 2008 | 38.65 | 40.15 | 38.05 | 39.14 | 1,266,986 | +0.59(+1.53%) |
Feb 29, 2008 | 39.23 | 39.92 | 38.36 | 38.55 | 784,327 | -1.26(-3.15%) |
Feb 28, 2008 | 39.75 | 40.18 | 39.45 | 39.81 | 1,025,818 | -0.09(-0.23%) |
Feb 27, 2008 | 39.76 | 40.12 | 39.18 | 39.90 | 706,913 | -0.24(-0.60%) |
Feb 26, 2008 | 38.99 | 40.14 | 38.52 | 40.14 | 643,619 | +1.15(+2.94%) |
Feb 25, 2008 | 38.14 | 39.23 | 38.02 | 38.99 | 519,780 | +0.58(+1.51%) |
Feb 22, 2008 | 38.71 | 38.98 | 37.72 | 38.41 | 584,054 | -0.31(-0.79%) |
Feb 21, 2008 | 38.69 | 39.44 | 38.44 | 38.72 | 698,497 | +0.30(+0.78%) |
Feb 20, 2008 | 38.49 | 38.97 | 38.23 | 38.42 | 843,315 | -0.42(-1.07%) |
Feb 19, 2008 | 38.63 | 38.91 | 37.83 | 38.83 | 1,189,756 | +0.86(+2.28%) |
Feb 18, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | +0.00(+0.00%) |
Feb 15, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | -0.25(-0.65%) |
Feb 14, 2008 | 38.62 | 39.49 | 38.13 | 38.22 | 750,667 | -0.31(-0.80%) |
Feb 13, 2008 | 39.81 | 40.16 | 38.28 | 38.53 | 1,115,845 | -0.86(-2.19%) |
Feb 12, 2008 | 39.77 | 40.04 | 39.03 | 39.39 | 575,991 | +0.03(+0.08%) |
Feb 11, 2008 | 38.76 | 39.62 | 38.61 | 39.36 | 792,214 | +0.21(+0.53%) |
Feb 08, 2008 | 40.16 | 40.17 | 38.69 | 39.15 | 894,796 | -1.01(-2.50%) |
Feb 07, 2008 | 39.15 | 40.31 | 38.57 | 40.16 | 1,534,749 | +0.51(+1.28%) |
Feb 06, 2008 | 40.32 | 40.56 | 39.47 | 39.65 | 1,057,144 | -0.26(-0.65%) |
Feb 05, 2008 | 39.47 | 40.61 | 39.23 | 39.91 | 1,216,920 | -0.33(-0.83%) |
Feb 04, 2008 | 39.18 | 41.07 | 38.78 | 40.24 | 2,134,906 | +1.28(+3.29%) |
Feb 01, 2008 | 39.87 | 41.08 | 38.93 | 38.96 | 1,576,509 | -2.63(-6.32%) |
Jan 31, 2008 | 39.42 | 42.78 | 39.11 | 41.59 | 2,083,607 | +2.02(+5.11%) |
Jan 30, 2008 | 38.39 | 40.51 | 38.24 | 39.57 | 1,270,916 | +1.38(+3.61%) |
Jan 29, 2008 | 37.42 | 38.83 | 37.42 | 38.19 | 777,158 | +0.39(+1.03%) |
Jan 28, 2008 | 36.46 | 37.92 | 36.36 | 37.80 | 692,589 | +0.81(+2.18%) |
Jan 25, 2008 | 37.29 | 38.02 | 36.62 | 36.99 | 925,040 | -0.23(-0.63%) |
Jan 24, 2008 | 36.59 | 37.58 | 36.42 | 37.22 | 1,511,841 | +0.89(+2.45%) |
Jan 23, 2008 | 32.56 | 36.69 | 32.38 | 36.33 | 2,162,575 | +2.87(+8.57%) |
Jan 22, 2008 | 32.43 | 33.91 | 32.09 | 33.47 | 1,705,220 | -0.17(-0.52%) |
Jan 21, 2008 | 33.75 | 34.55 | 32.92 | 33.64 | 1,020,820 | +0.00(+0.00%) |
Jan 18, 2008 | 33.75 | 34.55 | 32.92 | 33.64 | 1,020,820 | -0.23(-0.69%) |
Jan 17, 2008 | 34.72 | 35.20 | 33.77 | 33.87 | 1,272,343 | -0.70(-2.02%) |
Jan 16, 2008 | 33.61 | 34.75 | 33.56 | 34.57 | 862,636 | +0.68(+2.01%) |
Jan 15, 2008 | 33.57 | 34.11 | 33.28 | 33.89 | 866,991 | -0.04(-0.12%) |
Jan 14, 2008 | 33.20 | 34.20 | 33.11 | 33.93 | 602,645 | +0.94(+2.85%) |
Jan 11, 2008 | 33.20 | 33.55 | 32.55 | 32.99 | 688,177 | -0.55(-1.64%) |
Jan 10, 2008 | 31.85 | 34.11 | 31.63 | 33.54 | 1,154,241 | +1.28(+3.97%) |
Jan 09, 2008 | 32.04 | 32.32 | 31.08 | 32.26 | 877,131 | +0.28(+0.88%) |
Jan 08, 2008 | 33.27 | 33.77 | 31.91 | 31.98 | 671,193 | -1.33(-3.99%) |
Jan 07, 2008 | 33.70 | 33.70 | 32.28 | 33.31 | 1,379,411 | +1.32(+4.13%) |
Jan 04, 2008 | 33.25 | 33.25 | 31.82 | 31.99 | 658,487 | -1.44(-4.30%) |
Jan 03, 2008 | 34.35 | 34.40 | 33.32 | 33.42 | 588,871 | -1.03(-2.99%) |
Jan 02, 2008 | 34.90 | 35.30 | 33.86 | 34.45 | 760,251 | -0.58(-1.66%) |
Jan 01, 2008 | 35.67 | 35.67 | 34.80 | 35.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.67 | 35.67 | 34.80 | 35.04 | 520,728 | -0.59(-1.66%) |
Dec 28, 2007 | 35.25 | 36.29 | 35.18 | 35.63 | 628,001 | +0.57(+1.61%) |
Dec 27, 2007 | 34.94 | 35.18 | 34.54 | 35.06 | 509,576 | -0.02(-0.05%) |
Dec 26, 2007 | 35.33 | 35.58 | 34.72 | 35.08 | 323,031 | -0.42(-1.17%) |
Dec 24, 2007 | 34.66 | 35.62 | 34.53 | 35.49 | 142,235 | +0.86(+2.47%) |
Dec 21, 2007 | 34.35 | 35.29 | 34.30 | 34.64 | 923,452 | +0.37(+1.09%) |
Dec 20, 2007 | 34.16 | 34.32 | 33.70 | 34.26 | 473,255 | +0.29(+0.86%) |
Dec 19, 2007 | 34.57 | 34.58 | 33.77 | 33.97 | 432,723 | -0.57(-1.64%) |
Dec 18, 2007 | 34.53 | 34.64 | 33.53 | 34.54 | 585,336 | +0.39(+1.14%) |
Dec 17, 2007 | 34.57 | 35.14 | 34.12 | 34.15 | 620,341 | -0.57(-1.63%) |
Dec 14, 2007 | 35.68 | 35.72 | 34.64 | 34.71 | 836,727 | -1.05(-2.93%) |
Dec 13, 2007 | 35.12 | 36.01 | 34.79 | 35.76 | 792,619 | +0.45(+1.27%) |
Dec 12, 2007 | 36.15 | 37.17 | 34.77 | 35.31 | 698,729 | -0.29(-0.82%) |
Dec 11, 2007 | 37.03 | 37.33 | 35.39 | 35.60 | 759,325 | -1.50(-4.03%) |
Dec 10, 2007 | 36.42 | 37.35 | 36.35 | 37.10 | 1,167,109 | +0.96(+2.67%) |
Dec 07, 2007 | 36.44 | 37.39 | 35.80 | 36.13 | 1,446,992 | -0.57(-1.54%) |
Dec 06, 2007 | 35.70 | 36.92 | 35.42 | 36.70 | 1,000,773 | +1.12(+3.15%) |
Dec 05, 2007 | 35.76 | 36.37 | 35.17 | 35.58 | 1,087,898 | -0.18(-0.51%) |
Dec 04, 2007 | 34.91 | 36.12 | 34.31 | 35.76 | 2,370,111 | +0.94(+2.70%) |
Dec 03, 2007 | 33.09 | 35.15 | 32.11 | 34.82 | 3,017,797 | +1.75(+5.30%) |
Nov 30, 2007 | 32.25 | 33.20 | 32.21 | 33.07 | 981,556 | +1.24(+3.89%) |
Nov 29, 2007 | 32.21 | 32.41 | 31.69 | 31.83 | 482,777 | -0.69(-2.12%) |
Nov 28, 2007 | 30.79 | 32.61 | 30.71 | 32.52 | 618,101 | +2.00(+6.56%) |
Nov 27, 2007 | 30.77 | 31.22 | 30.34 | 30.51 | 860,344 | -0.12(-0.38%) |
Nov 26, 2007 | 31.69 | 32.10 | 30.53 | 30.63 | 618,868 | -0.93(-2.95%) |
Nov 23, 2007 | 31.31 | 31.98 | 31.23 | 31.56 | 190,904 | +0.12(+0.40%) |
Nov 21, 2007 | 31.54 | 31.94 | 31.24 | 31.44 | 866,163 | -0.37(-1.15%) |
Nov 20, 2007 | 32.18 | 32.48 | 31.46 | 31.80 | 761,606 | -0.44(-1.37%) |
Nov 19, 2007 | 31.58 | 32.40 | 31.18 | 32.24 | 1,394,777 | +0.44(+1.39%) |
Nov 16, 2007 | 33.79 | 33.80 | 31.27 | 31.80 | 1,886,352 | -2.11(-6.23%) |
Nov 15, 2007 | 34.04 | 34.61 | 33.60 | 33.91 | 815,999 | -0.32(-0.95%) |
Nov 14, 2007 | 34.48 | 35.04 | 33.92 | 34.24 | 713,119 | -0.17(-0.48%) |
Nov 13, 2007 | 34.23 | 34.53 | 33.66 | 34.40 | 751,703 | +0.40(+1.17%) |
Nov 12, 2007 | 33.82 | 35.09 | 33.25 | 34.01 | 968,149 | +0.30(+0.89%) |
Nov 09, 2007 | 33.92 | 34.58 | 33.66 | 33.71 | 804,518 | -0.75(-2.17%) |
Nov 08, 2007 | 33.91 | 34.65 | 33.66 | 34.45 | 796,761 | +0.68(+2.02%) |
Nov 07, 2007 | 34.35 | 34.35 | 33.63 | 33.77 | 833,142 | -0.86(-2.47%) |
Nov 06, 2007 | 34.46 | 34.66 | 34.04 | 34.63 | 552,925 | +0.37(+1.09%) |
Nov 05, 2007 | 34.23 | 34.75 | 33.67 | 34.25 | 554,147 | -0.42(-1.22%) |
Nov 02, 2007 | 34.28 | 35.03 | 34.06 | 34.68 | 627,805 | +0.59(+1.73%) |