Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.95 | 19.41 | 17.95 | 19.41 | 167,654,272 | +1.12(+6.10%) |
Oct 30, 2008 | 18.72 | 18.86 | 17.81 | 18.30 | 95,962,608 | +0.37(+2.06%) |
Oct 29, 2008 | 18.47 | 19.12 | 17.75 | 17.93 | 137,739,520 | -0.56(-3.04%) |
Oct 28, 2008 | 17.10 | 18.69 | 16.08 | 18.49 | 137,542,928 | +2.00(+12.13%) |
Oct 27, 2008 | 16.76 | 17.51 | 16.46 | 16.49 | 91,508,152 | -0.43(-2.56%) |
Oct 24, 2008 | 16.46 | 22.96 | 16.46 | 16.92 | 132,506,944 | -1.55(-8.39%) |
Oct 23, 2008 | 18.13 | 18.63 | 17.32 | 18.47 | 121,180,056 | +0.27(+1.50%) |
Oct 22, 2008 | 18.83 | 19.59 | 17.40 | 18.20 | 123,436,960 | -1.05(-5.47%) |
Oct 21, 2008 | 19.24 | 20.01 | 19.03 | 19.25 | 93,955,928 | -0.35(-1.76%) |
Oct 20, 2008 | 19.21 | 19.64 | 18.48 | 19.60 | 105,647,528 | +0.93(+4.99%) |
Oct 17, 2008 | 18.91 | 19.90 | 18.60 | 18.66 | 0 | -0.81(-4.17%) |
Oct 16, 2008 | 19.60 | 20.09 | 17.76 | 19.48 | 164,764,608 | +0.35(+1.80%) |
Oct 15, 2008 | 20.40 | 20.95 | 18.95 | 19.13 | 147,238,608 | -2.18(-10.21%) |
Oct 14, 2008 | 21.23 | 21.85 | 20.08 | 21.31 | 266,376,080 | +3.00(+16.41%) |
Oct 13, 2008 | 19.10 | 19.52 | 17.39 | 18.30 | 211,392,832 | +1.54(+9.20%) |
Oct 10, 2008 | 15.58 | 17.79 | 15.25 | 16.76 | 265,303,408 | +1.00(+6.32%) |
Oct 09, 2008 | 18.74 | 19.28 | 15.67 | 15.77 | 246,351,808 | -1.98(-11.18%) |
Oct 08, 2008 | 16.34 | 19.03 | 16.07 | 17.75 | 401,838,656 | -1.34(-7.03%) |
Oct 07, 2008 | 23.81 | 24.29 | 19.09 | 19.09 | 178,505,792 | -6.79(-26.23%) |
Oct 06, 2008 | 25.52 | 26.90 | 24.72 | 25.88 | 102,562,832 | -1.82(-6.55%) |
Oct 03, 2008 | 30.41 | 30.92 | 27.32 | 27.69 | 0 | -1.52(-5.20%) |
Oct 02, 2008 | 30.39 | 30.87 | 29.16 | 29.21 | 75,298,448 | -1.41(-4.62%) |
Oct 01, 2008 | 27.76 | 30.92 | 27.48 | 30.62 | 96,498,272 | +2.51(+8.94%) |
Sep 30, 2008 | 26.02 | 28.46 | 25.58 | 28.11 | 98,610,408 | +3.81(+15.70%) |
Sep 29, 2008 | 29.48 | 29.48 | 24.30 | 24.30 | 124,830,304 | -5.18(-17.57%) |
Sep 26, 2008 | 27.11 | 30.12 | 26.74 | 29.48 | 0 | +1.87(+6.78%) |
Sep 25, 2008 | 27.36 | 28.51 | 26.92 | 27.60 | 75,067,192 | +1.04(+3.93%) |
Sep 24, 2008 | 27.12 | 27.77 | 26.50 | 26.56 | 57,637,880 | -0.18(-0.69%) |
Sep 23, 2008 | 27.63 | 28.47 | 25.70 | 26.74 | 67,955,208 | -0.68(-2.49%) |
Sep 22, 2008 | 28.89 | 28.91 | 27.31 | 27.43 | 80,451,936 | -2.67(-8.88%) |
Sep 19, 2008 | 30.95 | 31.72 | 27.64 | 30.10 | 0 | +5.54(+22.56%) |
Sep 18, 2008 | 22.58 | 25.78 | 21.57 | 24.56 | 279,742,272 | +2.71(+12.43%) |
Sep 17, 2008 | 22.99 | 23.61 | 21.30 | 21.85 | 217,195,168 | -1.89(-7.95%) |
Sep 16, 2008 | 20.10 | 23.89 | 20.08 | 23.73 | 215,312,016 | +2.41(+11.30%) |
Sep 15, 2008 | 22.67 | 24.18 | 21.32 | 21.32 | 345,977,952 | -5.77(-21.31%) |
Sep 12, 2008 | 25.93 | 27.63 | 25.78 | 27.10 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 24.87 | 26.69 | 24.39 | 26.55 | 116,359,856 | +0.53(+2.04%) |
Sep 10, 2008 | 26.48 | 26.79 | 25.06 | 26.02 | 109,729,504 | -0.10(-0.37%) |
Sep 09, 2008 | 27.55 | 28.19 | 25.94 | 26.12 | 133,221,936 | -1.77(-6.36%) |
Sep 08, 2008 | 28.32 | 28.67 | 26.86 | 27.89 | 204,448,000 | +2.01(+7.76%) |
Sep 05, 2008 | 24.16 | 25.93 | 23.95 | 25.89 | 0 | +1.31(+5.33%) |
Sep 04, 2008 | 26.17 | 26.34 | 24.50 | 24.58 | 88,889,720 | -1.90(-7.16%) |
Sep 03, 2008 | 25.87 | 26.50 | 25.34 | 26.47 | 89,360,032 | +0.27(+1.01%) |
Sep 02, 2008 | 26.29 | 26.62 | 25.75 | 26.21 | 87,938,096 | +1.20(+4.78%) |
Aug 29, 2008 | 24.89 | 25.28 | 24.67 | 25.01 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.25 | 25.24 | 23.93 | 25.24 | 80,321,040 | +1.43(+6.00%) |
Aug 27, 2008 | 23.43 | 23.97 | 23.12 | 23.81 | 48,668,432 | +0.51(+2.17%) |
Aug 26, 2008 | 23.33 | 23.68 | 22.85 | 23.31 | 54,158,572 | +0.05(+0.21%) |
Aug 25, 2008 | 24.05 | 24.13 | 23.17 | 23.26 | 51,628,484 | -1.00(-4.14%) |
Aug 22, 2008 | 24.08 | 24.44 | 23.52 | 24.26 | 0 | +0.94(+4.03%) |
Aug 21, 2008 | 23.01 | 23.57 | 22.47 | 23.32 | 62,138,764 | -0.20(-0.85%) |
Aug 20, 2008 | 22.73 | 23.61 | 22.26 | 23.52 | 78,616,984 | +0.97(+4.31%) |
Aug 19, 2008 | 23.26 | 23.29 | 22.29 | 22.55 | 88,772,656 | -0.98(-4.16%) |
Aug 18, 2008 | 24.66 | 24.74 | 23.53 | 23.53 | 74,149,264 | -1.12(-4.56%) |
Aug 15, 2008 | 24.50 | 25.30 | 24.30 | 24.66 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.24 | 24.49 | 22.99 | 24.24 | 80,537,128 | +1.06(+4.57%) |
Aug 13, 2008 | 24.48 | 24.62 | 22.89 | 23.18 | 122,157,208 | -1.82(-7.29%) |
Aug 12, 2008 | 26.47 | 26.50 | 24.77 | 25.00 | 73,633,336 | -1.81(-6.74%) |
Aug 11, 2008 | 25.84 | 27.29 | 25.72 | 26.81 | 78,490,000 | +0.91(+3.50%) |
Aug 08, 2008 | 24.87 | 26.30 | 24.71 | 25.90 | 76,153,912 | +0.59(+2.32%) |
Aug 07, 2008 | 26.31 | 26.94 | 25.02 | 25.31 | 96,915,496 | -1.55(-5.77%) |
Aug 06, 2008 | 26.52 | 27.29 | 25.88 | 26.86 | 69,256,712 | -0.10(-0.39%) |
Aug 05, 2008 | 26.73 | 27.47 | 26.54 | 26.97 | 92,484,256 | +0.77(+2.94%) |
Aug 04, 2008 | 26.18 | 26.99 | 25.46 | 26.20 | 73,579,040 | -0.57(-2.13%) |
Aug 01, 2008 | 26.66 | 26.91 | 25.64 | 26.77 | 73,078,664 | +0.35(+1.31%) |
Jul 31, 2008 | 26.29 | 27.18 | 25.80 | 26.42 | 82,531,672 | -0.57(-2.11%) |
Jul 30, 2008 | 26.81 | 27.71 | 25.69 | 26.99 | 148,687,968 | +1.12(+4.31%) |
Jul 29, 2008 | 25.88 | 25.88 | 22.33 | 25.88 | 136,267,792 | +3.34(+14.83%) |
Jul 28, 2008 | 23.56 | 24.57 | 22.44 | 22.54 | 91,244,144 | -1.22(-5.14%) |
Jul 25, 2008 | 24.58 | 24.97 | 23.30 | 23.76 | 111,676,152 | -0.85(-3.46%) |
Jul 24, 2008 | 27.04 | 27.31 | 24.48 | 24.61 | 150,078,880 | -2.25(-8.37%) |
Jul 23, 2008 | 25.74 | 27.52 | 25.50 | 26.86 | 198,651,328 | +0.88(+3.37%) |
Jul 22, 2008 | 22.37 | 26.86 | 21.85 | 25.98 | 173,883,936 | +3.04(+13.27%) |
Jul 21, 2008 | 24.34 | 24.82 | 22.65 | 22.94 | 203,883,872 | +0.86(+3.89%) |
Jul 18, 2008 | 22.05 | 22.48 | 20.56 | 22.08 | 196,477,280 | +0.80(+3.74%) |
Jul 17, 2008 | 19.24 | 21.28 | 19.11 | 21.28 | 235,263,744 | +3.08(+16.89%) |
Jul 16, 2008 | 15.62 | 18.41 | 15.29 | 18.21 | 237,950,624 | +3.33(+22.41%) |
Jul 15, 2008 | 15.70 | 16.28 | 14.81 | 14.87 | 231,752,048 | -1.31(-8.09%) |
Jul 14, 2008 | 18.31 | 18.42 | 16.10 | 16.18 | 128,012,488 | -1.22(-7.01%) |
Jul 11, 2008 | 17.11 | 18.05 | 16.74 | 17.40 | 166,457,744 | -0.55(-3.09%) |
Jul 10, 2008 | 17.36 | 18.63 | 17.09 | 17.96 | 140,371,792 | +0.24(+1.36%) |
Jul 09, 2008 | 18.95 | 19.28 | 17.56 | 17.72 | 120,953,608 | -1.19(-6.29%) |
Jul 08, 2008 | 17.32 | 19.01 | 16.96 | 18.91 | 130,701,288 | +1.61(+9.34%) |
Jul 07, 2008 | 18.16 | 18.43 | 16.95 | 17.29 | 122,123,608 | -0.70(-3.88%) |
Jul 04, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,084,816 | +0.00(+0.00%) |
Jul 03, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,084,816 | -0.11(-0.62%) |
Jul 02, 2008 | 19.32 | 19.51 | 18.10 | 18.10 | 94,709,000 | -1.02(-5.33%) |
Jul 01, 2008 | 18.72 | 19.46 | 18.21 | 19.12 | 131,785,672 | -0.05(-0.25%) |
Jun 30, 2008 | 19.87 | 20.11 | 18.02 | 19.17 | 98,965,856 | -0.58(-2.93%) |
Jun 27, 2008 | 20.08 | 20.43 | 19.48 | 19.75 | 103,734,720 | -0.18(-0.89%) |
Jun 26, 2008 | 20.79 | 20.79 | 19.86 | 19.93 | 119,705,552 | -1.45(-6.76%) |
Jun 25, 2008 | 21.60 | 22.44 | 21.16 | 21.37 | 90,334,312 | -0.01(-0.04%) |
Jun 24, 2008 | 20.86 | 21.56 | 20.52 | 21.38 | 93,072,600 | +0.59(+2.86%) |
Jun 23, 2008 | 21.83 | 21.89 | 20.75 | 20.79 | 86,816,344 | -0.98(-4.50%) |
Jun 20, 2008 | 21.93 | 22.57 | 21.64 | 21.77 | 111,951,512 | -0.84(-3.70%) |
Jun 19, 2008 | 22.86 | 22.87 | 21.67 | 22.60 | 130,052,080 | -0.18(-0.81%) |
Jun 18, 2008 | 23.17 | 23.25 | 22.49 | 22.79 | 90,924,816 | -0.70(-2.98%) |
Jun 17, 2008 | 24.67 | 24.81 | 23.43 | 23.48 | 55,451,432 | -0.87(-3.56%) |
Jun 16, 2008 | 23.83 | 24.70 | 23.65 | 24.35 | 56,264,912 | +0.43(+1.81%) |
Jun 13, 2008 | 23.92 | 24.01 | 23.32 | 23.92 | 64,085,276 | +0.27(+1.16%) |
Jun 12, 2008 | 23.33 | 24.13 | 23.29 | 23.64 | 76,117,080 | +0.47(+2.04%) |
Jun 11, 2008 | 24.13 | 24.24 | 23.15 | 23.17 | 85,314,904 | -0.62(-2.60%) |
Jun 10, 2008 | 24.09 | 24.52 | 23.55 | 23.79 | 77,090,296 | +0.01(+0.03%) |
Jun 09, 2008 | 24.72 | 24.78 | 23.56 | 23.78 | 87,047,320 | -0.71(-2.92%) |
Jun 06, 2008 | 25.42 | 25.45 | 24.41 | 24.50 | 87,383,216 | -1.20(-4.66%) |
Jun 05, 2008 | 25.81 | 26.01 | 25.35 | 25.69 | 65,420,260 | +0.00(+0.00%) |
Jun 04, 2008 | 25.95 | 26.18 | 25.55 | 25.69 | 76,125,016 | -1.06(-3.96%) |
Jun 03, 2008 | 27.15 | 27.25 | 26.42 | 26.75 | 59,707,424 | -0.22(-0.80%) |
Jun 02, 2008 | 27.18 | 27.26 | 26.66 | 26.97 | 49,540,500 | -0.35(-1.26%) |
May 30, 2008 | 27.95 | 28.01 | 27.29 | 27.31 | 39,801,404 | -0.47(-1.71%) |
May 29, 2008 | 27.13 | 27.93 | 27.04 | 27.79 | 47,283,516 | +0.59(+2.16%) |
May 28, 2008 | 27.66 | 27.69 | 26.70 | 27.20 | 58,055,492 | -0.24(-0.88%) |
May 27, 2008 | 27.32 | 27.59 | 27.07 | 27.44 | 47,279,384 | +0.19(+0.71%) |
May 26, 2008 | 27.77 | 27.80 | 27.23 | 27.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.77 | 27.80 | 27.23 | 27.25 | 52,832,264 | -0.64(-2.30%) |
May 22, 2008 | 27.91 | 28.37 | 27.70 | 27.89 | 50,216,336 | +0.08(+0.29%) |
May 21, 2008 | 28.43 | 28.55 | 27.71 | 27.81 | 55,150,848 | -0.61(-2.15%) |
May 20, 2008 | 28.78 | 28.87 | 28.33 | 28.42 | 45,492,408 | -0.57(-1.97%) |
May 19, 2008 | 29.09 | 29.49 | 28.63 | 28.99 | 47,053,524 | -0.06(-0.19%) |
May 16, 2008 | 29.54 | 29.57 | 28.95 | 29.05 | 40,003,440 | -0.43(-1.47%) |
May 15, 2008 | 29.62 | 29.63 | 29.00 | 29.48 | 58,322,448 | -0.07(-0.24%) |
May 14, 2008 | 29.51 | 29.72 | 29.31 | 29.56 | 35,788,748 | +0.15(+0.52%) |
May 13, 2008 | 30.09 | 30.20 | 29.31 | 29.40 | 44,168,604 | -0.67(-2.22%) |
May 12, 2008 | 29.57 | 30.18 | 29.52 | 30.07 | 33,256,822 | +0.63(+2.16%) |
May 09, 2008 | 29.88 | 30.09 | 29.34 | 29.43 | 53,606,024 | -0.55(-1.82%) |
May 08, 2008 | 30.69 | 30.77 | 29.89 | 29.98 | 44,826,208 | -0.54(-1.76%) |
May 07, 2008 | 31.55 | 31.66 | 30.40 | 30.52 | 45,510,244 | -1.00(-3.16%) |
May 06, 2008 | 31.05 | 31.68 | 30.61 | 31.52 | 44,326,264 | +0.22(+0.69%) |
May 05, 2008 | 31.64 | 31.75 | 31.16 | 31.30 | 40,798,852 | -0.66(-2.06%) |
May 02, 2008 | 32.21 | 32.65 | 31.64 | 31.96 | 55,226,516 | +0.32(+1.02%) |
May 01, 2008 | 30.25 | 31.72 | 30.17 | 31.64 | 51,702,756 | +1.49(+4.93%) |
Apr 30, 2008 | 30.53 | 30.87 | 30.05 | 30.15 | 42,024,084 | -0.26(-0.85%) |
Apr 29, 2008 | 30.58 | 30.86 | 30.27 | 30.41 | 35,185,104 | -0.26(-0.84%) |
Apr 28, 2008 | 30.82 | 30.98 | 30.41 | 30.66 | 30,191,276 | -0.10(-0.31%) |
Apr 25, 2008 | 30.74 | 31.07 | 30.15 | 30.76 | 43,163,088 | +0.35(+1.14%) |
Apr 24, 2008 | 29.72 | 30.67 | 29.63 | 30.41 | 49,473,124 | +0.81(+2.74%) |
Apr 23, 2008 | 29.88 | 29.98 | 29.31 | 29.60 | 37,636,444 | -0.11(-0.38%) |
Apr 22, 2008 | 30.21 | 30.29 | 29.48 | 29.72 | 52,464,544 | -0.49(-1.62%) |
Apr 21, 2008 | 30.35 | 30.72 | 30.01 | 30.21 | 47,728,716 | -0.76(-2.46%) |
Apr 18, 2008 | 30.90 | 31.82 | 30.62 | 30.97 | 60,130,088 | +0.88(+2.91%) |
Apr 17, 2008 | 29.48 | 30.31 | 29.11 | 30.09 | 37,478,612 | +0.39(+1.32%) |
Apr 16, 2008 | 29.23 | 29.70 | 29.02 | 29.70 | 47,455,916 | +1.12(+3.93%) |
Apr 15, 2008 | 29.00 | 29.28 | 28.33 | 28.58 | 55,209,856 | +0.00(+0.00%) |
Apr 14, 2008 | 29.23 | 29.35 | 28.46 | 28.58 | 55,024,124 | -1.09(-3.68%) |
Apr 11, 2008 | 29.85 | 30.42 | 29.56 | 29.67 | 44,509,416 | -0.60(-1.99%) |
Apr 10, 2008 | 30.47 | 30.76 | 30.01 | 30.27 | 46,574,188 | -0.19(-0.63%) |
Apr 09, 2008 | 31.03 | 31.16 | 30.41 | 30.46 | 39,767,040 | -0.36(-1.17%) |
Apr 08, 2008 | 31.47 | 31.56 | 30.72 | 30.82 | 49,344,100 | -0.90(-2.84%) |
Apr 07, 2008 | 32.01 | 32.45 | 31.61 | 31.72 | 40,003,156 | +0.07(+0.23%) |
Apr 04, 2008 | 32.30 | 32.35 | 31.57 | 31.65 | 39,089,208 | -0.77(-2.38%) |
Apr 03, 2008 | 31.88 | 32.66 | 31.52 | 32.42 | 38,658,476 | +0.06(+0.17%) |
Apr 02, 2008 | 32.84 | 33.62 | 32.14 | 32.37 | 50,460,860 | -0.45(-1.37%) |
Apr 01, 2008 | 31.53 | 32.83 | 31.48 | 32.82 | 65,283,168 | +2.37(+7.78%) |
Mar 31, 2008 | 30.64 | 32.13 | 30.34 | 30.45 | 46,107,480 | -0.13(-0.42%) |
Mar 28, 2008 | 30.65 | 31.44 | 30.50 | 30.58 | 47,890,804 | -0.46(-1.48%) |
Mar 27, 2008 | 32.13 | 32.43 | 31.01 | 31.03 | 53,285,168 | -0.96(-3.01%) |
Mar 26, 2008 | 32.31 | 32.49 | 31.32 | 32.00 | 63,560,284 | -0.91(-2.76%) |
Mar 25, 2008 | 33.45 | 33.93 | 32.69 | 32.90 | 65,230,488 | -1.19(-3.49%) |
Mar 24, 2008 | 33.53 | 34.90 | 33.29 | 34.09 | 78,037,152 | +0.47(+1.41%) |
Mar 21, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,618,688 | +0.00(+0.00%) |
Mar 20, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,606,240 | +2.65(+8.56%) |
Mar 19, 2008 | 31.55 | 32.49 | 30.83 | 30.97 | 77,150,024 | -0.30(-0.95%) |
Mar 18, 2008 | 29.77 | 31.27 | 29.31 | 31.27 | 85,491,952 | +2.39(+8.26%) |
Mar 17, 2008 | 27.60 | 29.23 | 27.51 | 28.88 | 84,116,624 | +0.22(+0.76%) |
Mar 14, 2008 | 30.10 | 30.21 | 28.27 | 28.66 | 71,707,568 | -1.16(-3.90%) |
Mar 13, 2008 | 29.20 | 30.16 | 28.47 | 29.83 | 66,690,180 | +0.09(+0.30%) |
Mar 12, 2008 | 29.99 | 31.24 | 29.70 | 29.74 | 51,980,244 | -0.55(-1.83%) |
Mar 11, 2008 | 29.64 | 30.32 | 28.58 | 30.29 | 84,778,808 | +1.94(+6.83%) |
Mar 10, 2008 | 29.82 | 29.88 | 28.23 | 28.36 | 62,704,800 | -1.15(-3.89%) |
Mar 07, 2008 | 28.95 | 30.17 | 28.83 | 29.51 | 54,616,260 | +0.18(+0.60%) |
Mar 06, 2008 | 29.68 | 29.90 | 29.14 | 29.33 | 64,698,112 | -0.83(-2.74%) |
Mar 05, 2008 | 31.04 | 31.11 | 29.88 | 30.16 | 64,540,652 | -0.99(-3.17%) |
Mar 04, 2008 | 31.13 | 31.39 | 30.34 | 31.15 | 58,002,952 | -0.32(-1.02%) |
Mar 03, 2008 | 31.92 | 32.09 | 30.98 | 31.47 | 46,394,828 | -0.45(-1.41%) |
Feb 29, 2008 | 32.94 | 32.98 | 31.76 | 31.92 | 49,445,284 | -1.35(-4.06%) |
Feb 28, 2008 | 34.21 | 34.33 | 33.21 | 33.27 | 43,515,944 | -1.17(-3.40%) |
Feb 27, 2008 | 34.01 | 34.74 | 33.88 | 34.44 | 36,993,740 | +0.13(+0.37%) |
Feb 26, 2008 | 34.30 | 34.71 | 34.00 | 34.31 | 38,025,416 | -0.18(-0.51%) |
Feb 25, 2008 | 33.95 | 34.56 | 33.51 | 34.49 | 37,318,704 | +0.27(+0.80%) |
Feb 22, 2008 | 33.97 | 34.25 | 32.95 | 34.21 | 42,030,088 | +0.31(+0.92%) |
Feb 21, 2008 | 34.56 | 34.94 | 33.73 | 33.90 | 45,022,016 | -0.61(-1.77%) |
Feb 20, 2008 | 33.89 | 34.70 | 33.64 | 34.51 | 47,875,968 | +0.24(+0.70%) |
Feb 19, 2008 | 34.68 | 34.78 | 34.01 | 34.27 | 40,932,192 | -0.02(-0.07%) |
Feb 18, 2008 | 33.73 | 34.29 | 33.47 | 34.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.73 | 34.29 | 33.47 | 34.29 | 63,850,488 | +0.37(+1.09%) |
Feb 14, 2008 | 34.86 | 35.02 | 33.84 | 33.92 | 46,492,736 | -0.88(-2.52%) |
Feb 13, 2008 | 34.58 | 34.93 | 34.14 | 34.80 | 41,580,876 | +0.41(+1.19%) |
Feb 12, 2008 | 34.06 | 34.80 | 33.87 | 34.39 | 49,802,872 | +0.55(+1.61%) |
Feb 11, 2008 | 34.37 | 34.37 | 33.47 | 33.84 | 45,215,928 | -0.02(-0.05%) |
Feb 08, 2008 | 34.71 | 34.81 | 33.37 | 33.86 | 55,647,916 | -0.97(-2.79%) |
Feb 07, 2008 | 33.87 | 35.19 | 33.64 | 34.83 | 59,538,456 | +0.84(+2.46%) |
Feb 06, 2008 | 34.30 | 34.80 | 33.90 | 34.00 | 46,903,244 | -0.03(-0.09%) |
Feb 05, 2008 | 34.55 | 34.85 | 33.97 | 34.03 | 69,401,576 | -1.33(-3.77%) |
Feb 04, 2008 | 35.94 | 36.01 | 35.26 | 35.36 | 45,200,056 | -0.80(-2.22%) |
Feb 01, 2008 | 35.43 | 36.21 | 35.39 | 36.17 | 74,970,352 | +0.71(+1.99%) |
Jan 31, 2008 | 33.56 | 35.74 | 33.23 | 35.46 | 100,073,952 | +1.56(+4.60%) |
Jan 30, 2008 | 33.60 | 35.09 | 33.11 | 33.90 | 89,104,504 | +0.22(+0.64%) |
Jan 29, 2008 | 33.46 | 33.83 | 32.93 | 33.68 | 67,501,360 | +0.59(+1.80%) |
Jan 28, 2008 | 31.67 | 33.09 | 31.45 | 33.09 | 58,833,912 | +1.38(+4.36%) |
Jan 25, 2008 | 32.22 | 32.57 | 31.47 | 31.71 | 96,702,992 | -0.34(-1.05%) |
Jan 24, 2008 | 32.53 | 32.76 | 31.20 | 32.05 | 136,727,808 | -0.54(-1.65%) |
Jan 23, 2008 | 29.58 | 32.93 | 29.39 | 32.58 | 116,454,672 | +2.55(+8.50%) |
Jan 22, 2008 | 26.60 | 31.31 | 26.60 | 30.03 | 106,972,064 | +1.14(+3.95%) |
Jan 21, 2008 | 29.92 | 30.10 | 28.21 | 28.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.92 | 30.10 | 28.21 | 28.89 | 75,655,920 | -0.75(-2.55%) |
Jan 17, 2008 | 31.46 | 31.46 | 29.54 | 29.64 | 58,180,920 | -1.43(-4.60%) |
Jan 16, 2008 | 30.26 | 31.65 | 30.26 | 31.07 | 57,847,280 | +0.65(+2.14%) |
Jan 15, 2008 | 31.16 | 31.16 | 30.37 | 30.42 | 52,995,356 | -1.08(-3.42%) |
Jan 14, 2008 | 31.13 | 31.56 | 30.85 | 31.50 | 46,148,060 | +0.58(+1.87%) |
Jan 11, 2008 | 31.65 | 31.95 | 29.84 | 30.92 | 98,509,600 | -0.64(-2.04%) |
Jan 10, 2008 | 30.84 | 31.97 | 30.44 | 31.56 | 75,372,664 | +0.45(+1.45%) |
Jan 09, 2008 | 30.82 | 31.15 | 30.05 | 31.11 | 55,130,064 | +0.27(+0.86%) |
Jan 08, 2008 | 32.27 | 32.29 | 30.74 | 30.85 | 52,475,056 | -1.20(-3.73%) |
Jan 07, 2008 | 32.17 | 32.32 | 31.53 | 32.05 | 39,699,960 | +0.04(+0.13%) |
Jan 04, 2008 | 32.13 | 32.36 | 31.93 | 32.01 | 43,482,664 | -0.36(-1.12%) |
Jan 03, 2008 | 32.63 | 32.78 | 32.33 | 32.37 | 27,789,948 | -0.21(-0.64%) |
Jan 02, 2008 | 33.35 | 33.37 | 32.41 | 32.58 | 38,306,792 | -0.56(-1.70%) |
Jan 01, 2008 | 32.86 | 33.41 | 32.62 | 33.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.86 | 33.41 | 32.62 | 33.14 | 30,708,576 | +0.13(+0.39%) |
Dec 28, 2007 | 33.49 | 33.64 | 32.80 | 33.01 | 29,245,160 | -0.29(-0.87%) |
Dec 27, 2007 | 33.73 | 33.76 | 33.19 | 33.30 | 24,011,980 | -0.67(-1.99%) |
Dec 26, 2007 | 33.80 | 33.99 | 33.53 | 33.97 | 19,232,578 | +0.02(+0.05%) |
Dec 24, 2007 | 33.52 | 34.27 | 33.52 | 33.96 | 15,840,552 | +0.29(+0.86%) |
Dec 21, 2007 | 33.58 | 33.79 | 32.98 | 33.67 | 53,290,228 | +0.41(+1.23%) |
Dec 20, 2007 | 33.61 | 33.73 | 32.79 | 33.26 | 35,861,144 | -0.14(-0.43%) |
Dec 19, 2007 | 33.47 | 34.21 | 33.31 | 33.40 | 33,363,752 | +0.07(+0.22%) |
Dec 18, 2007 | 33.84 | 33.89 | 32.75 | 33.33 | 43,155,776 | -0.16(-0.48%) |
Dec 17, 2007 | 33.74 | 33.89 | 33.14 | 33.49 | 49,066,836 | -0.37(-1.09%) |
Dec 14, 2007 | 34.07 | 34.74 | 33.82 | 33.86 | 41,122,284 | -0.71(-2.07%) |
Dec 13, 2007 | 34.43 | 34.65 | 33.74 | 34.58 | 46,763,496 | -0.31(-0.87%) |
Dec 12, 2007 | 36.09 | 36.66 | 34.14 | 34.88 | 77,973,880 | -0.98(-2.73%) |
Dec 11, 2007 | 37.36 | 37.75 | 35.74 | 35.86 | 42,332,752 | -1.60(-4.27%) |
Dec 10, 2007 | 36.54 | 37.57 | 36.47 | 37.46 | 38,031,752 | +1.02(+2.80%) |
Dec 07, 2007 | 36.94 | 37.27 | 36.41 | 36.44 | 29,791,518 | -0.47(-1.28%) |
Dec 06, 2007 | 36.29 | 36.93 | 36.08 | 36.91 | 27,107,670 | +0.59(+1.61%) |
Dec 05, 2007 | 35.75 | 36.37 | 35.62 | 36.33 | 36,416,872 | +0.42(+1.16%) |
Dec 04, 2007 | 36.14 | 36.16 | 35.72 | 35.91 | 30,200,176 | -0.61(-1.67%) |
Dec 03, 2007 | 37.15 | 37.24 | 36.39 | 36.52 | 31,243,736 | -0.53(-1.43%) |
Nov 30, 2007 | 37.06 | 37.51 | 36.62 | 37.05 | 56,450,356 | +1.20(+3.36%) |
Nov 29, 2007 | 35.98 | 36.04 | 35.35 | 35.84 | 28,148,266 | -0.18(-0.49%) |
Nov 28, 2007 | 35.10 | 36.14 | 34.53 | 36.02 | 45,582,644 | +1.53(+4.45%) |
Nov 27, 2007 | 34.10 | 34.79 | 33.74 | 34.49 | 44,451,268 | +0.85(+2.53%) |
Nov 26, 2007 | 34.73 | 34.74 | 33.59 | 33.64 | 39,065,672 | -1.02(-2.94%) |
Nov 23, 2007 | 34.19 | 34.81 | 34.06 | 34.66 | 18,012,562 | +0.81(+2.40%) |
Nov 21, 2007 | 34.05 | 34.80 | 33.67 | 33.84 | 36,659,152 | -0.51(-1.47%) |
Nov 20, 2007 | 34.37 | 35.05 | 33.52 | 34.35 | 54,178,428 | -0.04(-0.12%) |
Nov 19, 2007 | 35.40 | 35.40 | 34.36 | 34.39 | 40,456,848 | -1.24(-3.49%) |
Nov 16, 2007 | 35.57 | 35.74 | 34.92 | 35.64 | 41,555,552 | +0.23(+0.66%) |
Nov 15, 2007 | 36.66 | 36.78 | 35.18 | 35.40 | 39,860,164 | -1.33(-3.61%) |
Nov 14, 2007 | 37.62 | 37.74 | 36.40 | 36.73 | 42,314,448 | -0.43(-1.17%) |
Nov 13, 2007 | 35.74 | 37.25 | 35.48 | 37.16 | 50,903,328 | +1.84(+5.21%) |
Nov 12, 2007 | 34.98 | 36.45 | 34.98 | 35.32 | 40,713,320 | +0.00(+0.00%) |
Nov 09, 2007 | 34.82 | 36.21 | 34.21 | 35.32 | 56,268,596 | +0.39(+1.10%) |
Nov 08, 2007 | 34.82 | 35.67 | 33.75 | 34.94 | 59,886,568 | +0.15(+0.44%) |
Nov 07, 2007 | 36.14 | 36.22 | 34.74 | 34.78 | 54,306,928 | -1.81(-4.94%) |
Nov 06, 2007 | 35.73 | 36.67 | 35.73 | 36.59 | 38,740,576 | +0.89(+2.50%) |
Nov 05, 2007 | 35.26 | 36.22 | 34.75 | 35.70 | 46,992,412 | -0.53(-1.46%) |
Nov 02, 2007 | 36.96 | 37.05 | 35.51 | 36.23 | 64,206,416 | -0.48(-1.31%) |