Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.92 | 27.92 | 26.68 | 27.53 | 0 | +0.20(+0.74%) |
Oct 30, 2008 | 27.27 | 27.41 | 26.55 | 27.33 | 3,000,853 | +0.91(+3.45%) |
Oct 29, 2008 | 26.26 | 27.23 | 25.99 | 26.42 | 3,423,039 | +1.45(+5.81%) |
Oct 28, 2008 | 23.71 | 25.06 | 22.84 | 24.97 | 4,973,654 | +1.42(+6.02%) |
Oct 27, 2008 | 23.44 | 24.30 | 23.10 | 23.55 | 3,638,073 | -1.83(-7.22%) |
Oct 24, 2008 | 23.80 | 26.02 | 23.70 | 25.38 | 0 | -1.92(-7.02%) |
Oct 23, 2008 | 26.48 | 27.48 | 26.17 | 27.30 | 3,350,958 | +0.59(+2.22%) |
Oct 22, 2008 | 27.17 | 27.38 | 26.05 | 26.70 | 2,957,286 | -0.91(-3.30%) |
Oct 21, 2008 | 27.23 | 28.44 | 27.23 | 27.62 | 2,012,563 | -1.71(-5.82%) |
Oct 20, 2008 | 28.88 | 29.32 | 28.43 | 29.32 | 2,145,097 | +1.39(+4.99%) |
Oct 17, 2008 | 28.32 | 29.03 | 27.68 | 27.93 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.34 | 28.03 | 26.20 | 28.03 | 5,398,854 | +1.75(+6.64%) |
Oct 15, 2008 | 28.07 | 28.23 | 26.10 | 26.28 | 3,836,582 | -3.76(-12.50%) |
Oct 14, 2008 | 30.73 | 30.95 | 29.41 | 30.04 | 6,019,110 | -0.27(-0.90%) |
Oct 13, 2008 | 28.31 | 30.31 | 28.14 | 30.31 | 4,823,724 | +3.92(+14.85%) |
Oct 10, 2008 | 25.14 | 27.66 | 24.76 | 26.39 | 0 | -0.69(-2.56%) |
Oct 09, 2008 | 28.17 | 28.87 | 27.00 | 27.09 | 4,300,451 | -1.21(-4.27%) |
Oct 08, 2008 | 29.45 | 30.44 | 28.12 | 28.29 | 8,698,538 | -0.20(-0.71%) |
Oct 07, 2008 | 29.18 | 30.63 | 28.29 | 28.50 | 9,774,723 | -2.42(-7.84%) |
Oct 06, 2008 | 34.20 | 34.48 | 29.30 | 30.92 | 12,450,166 | -4.65(-13.08%) |
Oct 03, 2008 | 36.55 | 37.61 | 35.57 | 35.57 | 0 | -2.49(-6.55%) |
Oct 02, 2008 | 38.99 | 39.08 | 37.79 | 38.07 | 6,703,680 | -2.34(-5.79%) |
Oct 01, 2008 | 40.42 | 41.18 | 39.84 | 40.40 | 5,703,552 | -1.23(-2.96%) |
Sep 30, 2008 | 40.96 | 41.75 | 40.81 | 41.63 | 5,793,373 | -0.68(-1.60%) |
Sep 29, 2008 | 43.82 | 44.06 | 41.63 | 42.31 | 4,289,619 | -2.48(-5.53%) |
Sep 26, 2008 | 44.42 | 44.81 | 44.28 | 44.79 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.33 | 45.48 | 44.69 | 44.87 | 1,578,945 | +0.32(+0.72%) |
Sep 24, 2008 | 45.47 | 45.49 | 44.21 | 44.55 | 2,314,420 | +0.05(+0.10%) |
Sep 23, 2008 | 44.74 | 45.05 | 44.11 | 44.50 | 3,202,262 | -0.21(-0.47%) |
Sep 22, 2008 | 45.05 | 45.16 | 44.34 | 44.71 | 2,602,627 | -0.58(-1.29%) |
Sep 19, 2008 | 44.77 | 46.12 | 39.55 | 45.30 | 0 | +1.52(+3.47%) |
Sep 18, 2008 | 42.81 | 43.99 | 42.17 | 43.78 | 5,909,610 | +1.18(+2.76%) |
Sep 17, 2008 | 43.08 | 43.37 | 42.09 | 42.60 | 5,136,841 | -1.34(-3.05%) |
Sep 16, 2008 | 42.99 | 44.06 | 42.93 | 43.94 | 10,840,062 | +1.85(+4.39%) |
Sep 15, 2008 | 41.97 | 42.47 | 41.35 | 42.09 | 6,703,657 | +0.65(+1.56%) |
Sep 12, 2008 | 41.07 | 41.61 | 40.78 | 41.45 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 39.83 | 41.25 | 39.66 | 41.19 | 5,464,539 | +0.52(+1.28%) |
Sep 10, 2008 | 41.12 | 41.16 | 40.56 | 40.67 | 1,926,063 | -0.09(-0.21%) |
Sep 09, 2008 | 41.05 | 41.46 | 40.75 | 40.75 | 3,623,563 | -1.23(-2.93%) |
Sep 08, 2008 | 42.46 | 42.47 | 41.53 | 41.98 | 2,682,979 | -0.25(-0.59%) |
Sep 05, 2008 | 41.96 | 42.29 | 41.62 | 42.23 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.11 | 43.37 | 42.50 | 42.78 | 4,366,160 | -0.80(-1.84%) |
Sep 03, 2008 | 43.36 | 43.67 | 43.26 | 43.58 | 2,002,450 | +0.47(+1.08%) |
Sep 02, 2008 | 43.59 | 43.82 | 43.04 | 43.11 | 1,851,991 | -0.58(-1.34%) |
Aug 29, 2008 | 43.70 | 43.91 | 43.47 | 43.70 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 43.94 | 44.24 | 43.86 | 43.98 | 1,885,933 | +0.48(+1.09%) |
Aug 27, 2008 | 43.47 | 43.69 | 43.39 | 43.50 | 1,960,888 | +0.05(+0.11%) |
Aug 26, 2008 | 43.31 | 43.77 | 43.15 | 43.46 | 1,858,422 | +0.05(+0.11%) |
Aug 25, 2008 | 43.78 | 43.87 | 43.22 | 43.41 | 1,360,664 | -0.32(-0.73%) |
Aug 22, 2008 | 43.54 | 43.97 | 43.47 | 43.73 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.25 | 43.75 | 43.19 | 43.64 | 1,588,781 | +0.21(+0.48%) |
Aug 20, 2008 | 43.25 | 43.66 | 43.11 | 43.43 | 1,726,583 | -0.23(-0.52%) |
Aug 19, 2008 | 43.53 | 43.72 | 43.26 | 43.66 | 1,418,380 | -0.12(-0.28%) |
Aug 18, 2008 | 44.04 | 44.21 | 43.68 | 43.78 | 1,844,064 | -0.44(-0.99%) |
Aug 15, 2008 | 44.13 | 44.31 | 43.96 | 44.22 | 0 | -0.46(-1.03%) |
Aug 14, 2008 | 44.60 | 45.09 | 44.56 | 44.68 | 1,987,732 | +0.03(+0.07%) |
Aug 13, 2008 | 44.35 | 44.81 | 44.25 | 44.65 | 1,183,870 | +0.02(+0.03%) |
Aug 12, 2008 | 44.54 | 44.82 | 44.37 | 44.63 | 3,027,506 | -0.08(-0.17%) |
Aug 11, 2008 | 44.92 | 45.16 | 44.53 | 44.71 | 3,118,552 | -0.30(-0.66%) |
Aug 08, 2008 | 44.17 | 45.23 | 44.14 | 45.01 | 5,430,740 | -0.41(-0.91%) |
Aug 07, 2008 | 45.60 | 45.68 | 45.23 | 45.42 | 2,406,943 | -0.21(-0.46%) |
Aug 06, 2008 | 45.19 | 45.84 | 45.09 | 45.63 | 2,981,495 | +0.16(+0.34%) |
Aug 05, 2008 | 45.15 | 45.64 | 44.87 | 45.48 | 2,528,392 | +0.39(+0.86%) |
Aug 04, 2008 | 45.01 | 45.27 | 44.90 | 45.09 | 2,161,825 | -0.02(-0.03%) |
Aug 01, 2008 | 45.22 | 45.34 | 44.85 | 45.10 | 2,947,709 | +0.05(+0.12%) |
Jul 31, 2008 | 45.30 | 45.48 | 44.85 | 45.05 | 3,665,864 | -0.16(-0.36%) |
Jul 30, 2008 | 45.35 | 45.55 | 44.87 | 45.21 | 4,165,573 | -0.75(-1.63%) |
Jul 29, 2008 | 45.96 | 46.30 | 44.47 | 45.96 | 12,311,996 | +4.10(+9.79%) |
Jul 28, 2008 | 41.74 | 42.19 | 41.52 | 41.86 | 6,726,539 | -0.23(-0.54%) |
Jul 25, 2008 | 41.82 | 42.20 | 41.62 | 42.09 | 2,834,505 | -0.32(-0.75%) |
Jul 24, 2008 | 42.60 | 42.65 | 42.27 | 42.41 | 3,786,899 | -0.53(-1.23%) |
Jul 23, 2008 | 42.96 | 43.28 | 42.77 | 42.94 | 3,478,635 | -0.69(-1.59%) |
Jul 22, 2008 | 43.44 | 43.86 | 43.34 | 43.63 | 4,929,014 | +0.03(+0.07%) |
Jul 21, 2008 | 43.72 | 43.72 | 43.22 | 43.60 | 2,347,987 | +0.40(+0.92%) |
Jul 18, 2008 | 43.21 | 43.30 | 43.05 | 43.20 | 2,556,036 | +0.03(+0.07%) |
Jul 17, 2008 | 42.56 | 43.32 | 42.45 | 43.17 | 3,451,897 | +0.94(+2.23%) |
Jul 16, 2008 | 41.68 | 42.24 | 41.18 | 42.23 | 5,196,615 | +1.93(+4.80%) |
Jul 15, 2008 | 40.48 | 40.79 | 40.01 | 40.29 | 3,679,906 | +0.23(+0.58%) |
Jul 14, 2008 | 40.50 | 40.64 | 40.01 | 40.06 | 2,421,042 | -0.37(-0.91%) |
Jul 11, 2008 | 40.26 | 40.52 | 39.57 | 40.43 | 5,776,583 | -0.26(-0.63%) |
Jul 10, 2008 | 40.50 | 40.69 | 40.08 | 40.68 | 2,969,863 | +0.57(+1.42%) |
Jul 09, 2008 | 40.89 | 40.96 | 39.96 | 40.11 | 2,853,189 | -0.63(-1.55%) |
Jul 08, 2008 | 40.62 | 40.81 | 39.94 | 40.75 | 4,185,846 | -0.09(-0.21%) |
Jul 07, 2008 | 40.71 | 41.65 | 40.69 | 40.83 | 6,441,026 | +0.28(+0.69%) |
Jul 04, 2008 | 40.51 | 40.56 | 40.02 | 40.55 | 2,010,932 | +0.00(+0.00%) |
Jul 03, 2008 | 40.51 | 40.56 | 40.02 | 40.55 | 2,010,932 | +0.50(+1.25%) |
Jul 02, 2008 | 40.40 | 40.79 | 39.96 | 40.05 | 4,834,736 | -0.38(-0.94%) |
Jul 01, 2008 | 40.24 | 40.46 | 39.44 | 40.43 | 5,816,691 | -0.17(-0.42%) |
Jun 30, 2008 | 41.05 | 41.17 | 40.54 | 40.61 | 2,332,529 | -0.54(-1.31%) |
Jun 27, 2008 | 41.15 | 41.68 | 40.57 | 41.14 | 5,446,778 | +0.51(+1.27%) |
Jun 26, 2008 | 41.07 | 41.26 | 40.60 | 40.63 | 5,189,003 | -0.71(-1.72%) |
Jun 25, 2008 | 40.80 | 41.46 | 40.80 | 41.34 | 3,086,899 | +0.96(+2.37%) |
Jun 24, 2008 | 40.29 | 40.76 | 40.04 | 40.38 | 2,248,454 | +0.01(+0.02%) |
Jun 23, 2008 | 40.22 | 40.55 | 39.97 | 40.37 | 2,301,773 | +0.09(+0.21%) |
Jun 20, 2008 | 40.70 | 40.74 | 40.12 | 40.29 | 2,334,629 | -0.73(-1.79%) |
Jun 19, 2008 | 41.27 | 41.34 | 40.76 | 41.02 | 3,948,052 | -0.16(-0.40%) |
Jun 18, 2008 | 41.23 | 41.30 | 41.01 | 41.18 | 2,001,506 | -0.23(-0.56%) |
Jun 17, 2008 | 41.65 | 41.71 | 41.34 | 41.42 | 1,523,850 | -0.06(-0.15%) |
Jun 16, 2008 | 41.28 | 41.61 | 41.11 | 41.48 | 1,730,251 | +0.02(+0.06%) |
Jun 13, 2008 | 40.92 | 41.60 | 40.85 | 41.45 | 2,794,445 | +0.31(+0.76%) |
Jun 12, 2008 | 41.01 | 41.33 | 40.87 | 41.14 | 2,903,399 | -0.07(-0.17%) |
Jun 11, 2008 | 41.63 | 41.70 | 41.10 | 41.21 | 3,995,497 | -0.41(-0.99%) |
Jun 10, 2008 | 41.56 | 41.81 | 41.23 | 41.63 | 1,934,696 | +0.09(+0.23%) |
Jun 09, 2008 | 41.91 | 41.95 | 41.09 | 41.53 | 3,095,408 | -0.19(-0.47%) |
Jun 06, 2008 | 41.79 | 42.12 | 41.63 | 41.73 | 1,861,443 | -0.58(-1.38%) |
Jun 05, 2008 | 42.14 | 42.38 | 41.88 | 42.31 | 2,460,008 | +0.21(+0.50%) |
Jun 04, 2008 | 42.41 | 42.41 | 41.92 | 42.10 | 2,354,244 | +0.15(+0.35%) |
Jun 03, 2008 | 42.34 | 42.55 | 41.70 | 41.95 | 3,286,267 | +0.03(+0.07%) |
Jun 02, 2008 | 42.13 | 42.22 | 41.70 | 41.92 | 2,225,153 | -0.62(-1.47%) |
May 30, 2008 | 42.49 | 42.73 | 42.47 | 42.55 | 1,896,326 | -0.47(-1.09%) |
May 29, 2008 | 42.46 | 43.26 | 42.46 | 43.01 | 3,570,645 | +0.30(+0.69%) |
May 28, 2008 | 42.51 | 42.82 | 42.31 | 42.72 | 4,017,551 | +1.70(+4.14%) |
May 27, 2008 | 40.90 | 41.14 | 40.71 | 41.02 | 1,963,657 | +0.09(+0.23%) |
May 26, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 3,599,588 | -0.16(-0.40%) |
May 22, 2008 | 40.92 | 41.21 | 40.88 | 41.09 | 2,493,342 | +0.39(+0.96%) |
May 21, 2008 | 41.08 | 41.24 | 40.60 | 40.70 | 3,606,478 | -0.44(-1.06%) |
May 20, 2008 | 41.00 | 41.14 | 40.62 | 41.14 | 3,860,859 | +0.73(+1.81%) |
May 19, 2008 | 40.29 | 40.72 | 40.29 | 40.40 | 4,468,569 | +0.19(+0.46%) |
May 16, 2008 | 40.04 | 40.26 | 39.71 | 40.22 | 2,716,427 | +0.67(+1.69%) |
May 15, 2008 | 39.11 | 39.71 | 39.06 | 39.55 | 3,342,766 | +0.50(+1.28%) |
May 14, 2008 | 39.06 | 39.55 | 39.04 | 39.05 | 3,261,444 | -0.09(-0.22%) |
May 13, 2008 | 39.16 | 39.30 | 38.95 | 39.13 | 2,984,567 | +0.26(+0.66%) |
May 12, 2008 | 38.40 | 38.99 | 38.16 | 38.88 | 3,078,858 | +0.91(+2.40%) |
May 09, 2008 | 37.97 | 38.12 | 37.74 | 37.96 | 836,960 | -0.24(-0.63%) |
May 08, 2008 | 38.24 | 38.49 | 38.13 | 38.21 | 1,996,179 | +0.05(+0.12%) |
May 07, 2008 | 38.76 | 39.05 | 37.93 | 38.16 | 4,783,649 | -1.07(-2.72%) |
May 06, 2008 | 38.74 | 39.35 | 38.61 | 39.23 | 3,100,895 | +0.02(+0.06%) |
May 05, 2008 | 39.16 | 39.37 | 39.01 | 39.20 | 1,928,982 | +0.23(+0.60%) |
May 02, 2008 | 39.38 | 39.48 | 38.73 | 38.97 | 3,714,349 | -0.55(-1.38%) |
May 01, 2008 | 39.32 | 39.65 | 38.96 | 39.51 | 2,297,371 | +0.37(+0.96%) |
Apr 30, 2008 | 38.90 | 40.69 | 38.75 | 39.14 | 13,621,634 | -1.73(-4.23%) |
Apr 29, 2008 | 39.89 | 41.69 | 39.80 | 40.87 | 6,563,865 | +0.97(+2.44%) |
Apr 28, 2008 | 39.85 | 40.11 | 39.67 | 39.90 | 3,278,279 | -0.51(-1.25%) |
Apr 25, 2008 | 40.15 | 40.53 | 39.93 | 40.40 | 2,486,773 | +0.11(+0.27%) |
Apr 24, 2008 | 39.90 | 40.65 | 39.66 | 40.29 | 3,529,292 | -0.02(-0.04%) |
Apr 23, 2008 | 39.72 | 40.55 | 39.66 | 40.31 | 2,044,842 | +0.51(+1.29%) |
Apr 22, 2008 | 39.97 | 40.14 | 39.65 | 39.80 | 3,088,129 | -0.58(-1.45%) |
Apr 21, 2008 | 40.30 | 40.52 | 40.04 | 40.38 | 2,022,181 | -0.10(-0.25%) |
Apr 18, 2008 | 40.33 | 40.51 | 40.08 | 40.48 | 2,242,735 | +0.65(+1.62%) |
Apr 17, 2008 | 39.94 | 40.01 | 39.62 | 39.83 | 5,091,918 | -0.72(-1.79%) |
Apr 16, 2008 | 40.11 | 40.59 | 39.91 | 40.56 | 3,390,484 | +0.76(+1.90%) |
Apr 15, 2008 | 39.47 | 39.84 | 39.11 | 39.80 | 4,684,821 | +0.51(+1.29%) |
Apr 14, 2008 | 39.84 | 39.88 | 39.10 | 39.30 | 6,982,266 | -0.41(-1.02%) |
Apr 11, 2008 | 39.69 | 40.97 | 39.52 | 39.70 | 12,440,282 | -1.44(-3.50%) |
Apr 10, 2008 | 41.10 | 41.30 | 40.82 | 41.14 | 3,260,052 | -0.01(-0.02%) |
Apr 09, 2008 | 41.41 | 41.41 | 40.79 | 41.15 | 8,154,657 | +0.14(+0.34%) |
Apr 08, 2008 | 40.87 | 41.11 | 40.79 | 41.01 | 2,916,559 | -0.23(-0.55%) |
Apr 07, 2008 | 41.23 | 41.58 | 40.89 | 41.24 | 6,929,469 | +0.38(+0.93%) |
Apr 04, 2008 | 40.70 | 40.97 | 40.35 | 40.85 | 11,512,875 | +0.30(+0.75%) |
Apr 03, 2008 | 38.24 | 41.30 | 38.24 | 40.55 | 12,588,372 | +2.11(+5.49%) |
Apr 02, 2008 | 38.44 | 38.80 | 38.24 | 38.44 | 3,624,092 | -0.25(-0.64%) |
Apr 01, 2008 | 38.01 | 38.89 | 37.96 | 38.69 | 4,707,682 | +0.06(+0.16%) |
Mar 31, 2008 | 38.58 | 38.81 | 38.42 | 38.63 | 2,758,603 | +0.35(+0.92%) |
Mar 28, 2008 | 38.95 | 39.02 | 38.05 | 38.28 | 5,475,017 | +0.25(+0.66%) |
Mar 27, 2008 | 38.57 | 38.63 | 37.88 | 38.03 | 6,432,112 | -2.44(-6.03%) |
Mar 26, 2008 | 40.23 | 40.58 | 39.75 | 40.47 | 3,733,649 | +0.40(+0.99%) |
Mar 25, 2008 | 39.70 | 40.21 | 39.52 | 40.07 | 2,985,129 | +0.55(+1.40%) |
Mar 24, 2008 | 38.72 | 39.87 | 38.42 | 39.51 | 2,921,649 | +1.10(+2.86%) |
Mar 21, 2008 | 37.85 | 38.45 | 37.57 | 38.42 | 3,755,079 | +0.00(+0.00%) |
Mar 20, 2008 | 37.85 | 38.45 | 37.57 | 38.42 | 3,755,079 | +0.83(+2.22%) |
Mar 19, 2008 | 38.59 | 38.95 | 37.56 | 37.58 | 3,075,354 | -1.35(-3.46%) |
Mar 18, 2008 | 38.35 | 39.01 | 38.28 | 38.93 | 5,201,207 | +0.70(+1.83%) |
Mar 17, 2008 | 37.61 | 38.50 | 37.34 | 38.23 | 4,613,203 | +0.20(+0.53%) |
Mar 14, 2008 | 38.77 | 38.88 | 37.40 | 38.03 | 3,499,226 | -1.09(-2.79%) |
Mar 13, 2008 | 38.27 | 39.35 | 38.00 | 39.12 | 4,269,725 | +0.90(+2.34%) |
Mar 12, 2008 | 38.33 | 38.68 | 38.18 | 38.22 | 2,798,583 | -0.71(-1.82%) |
Mar 11, 2008 | 38.54 | 38.95 | 38.04 | 38.93 | 2,919,774 | +0.97(+2.57%) |
Mar 10, 2008 | 38.41 | 38.55 | 37.81 | 37.96 | 3,652,312 | +0.28(+0.74%) |
Mar 07, 2008 | 37.88 | 38.21 | 37.35 | 37.68 | 2,739,741 | +0.32(+0.86%) |
Mar 06, 2008 | 37.70 | 37.83 | 37.22 | 37.36 | 2,334,115 | -0.15(-0.39%) |
Mar 05, 2008 | 37.29 | 37.83 | 37.15 | 37.50 | 2,702,328 | +0.20(+0.54%) |
Mar 04, 2008 | 37.08 | 37.47 | 36.79 | 37.30 | 3,723,562 | -0.16(-0.42%) |
Mar 03, 2008 | 37.36 | 37.65 | 37.05 | 37.46 | 3,231,434 | +0.51(+1.39%) |
Feb 29, 2008 | 37.73 | 37.75 | 36.82 | 36.94 | 2,321,140 | -1.58(-4.11%) |
Feb 28, 2008 | 38.36 | 38.63 | 38.03 | 38.53 | 2,111,574 | +0.16(+0.43%) |
Feb 27, 2008 | 37.97 | 38.49 | 37.87 | 38.36 | 2,239,649 | +0.18(+0.47%) |
Feb 26, 2008 | 37.44 | 38.32 | 37.32 | 38.18 | 2,600,390 | +0.80(+2.15%) |
Feb 25, 2008 | 37.04 | 37.52 | 36.84 | 37.38 | 2,181,900 | -0.06(-0.17%) |
Feb 22, 2008 | 37.76 | 37.77 | 36.86 | 37.44 | 3,920,622 | -0.32(-0.85%) |
Feb 21, 2008 | 38.43 | 38.43 | 37.68 | 37.76 | 2,223,864 | -0.05(-0.12%) |
Feb 20, 2008 | 37.39 | 37.96 | 37.23 | 37.81 | 1,917,664 | +0.19(+0.50%) |
Feb 19, 2008 | 38.19 | 38.30 | 37.55 | 37.62 | 2,745,092 | +0.37(+0.98%) |
Feb 18, 2008 | 37.37 | 37.46 | 36.92 | 37.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.37 | 37.46 | 36.92 | 37.25 | 2,346,408 | -0.44(-1.16%) |
Feb 14, 2008 | 38.11 | 38.22 | 37.57 | 37.69 | 2,382,098 | -0.44(-1.14%) |
Feb 13, 2008 | 37.71 | 38.30 | 37.58 | 38.13 | 2,994,463 | +0.53(+1.41%) |
Feb 12, 2008 | 37.95 | 38.18 | 37.40 | 37.60 | 3,797,341 | +0.22(+0.58%) |
Feb 11, 2008 | 37.18 | 37.63 | 36.88 | 37.38 | 2,085,805 | +0.44(+1.20%) |
Feb 08, 2008 | 36.69 | 37.15 | 36.54 | 36.94 | 2,625,732 | +0.40(+1.09%) |
Feb 07, 2008 | 36.07 | 36.88 | 36.00 | 36.54 | 3,928,754 | +0.07(+0.19%) |
Feb 06, 2008 | 37.08 | 37.18 | 36.41 | 36.47 | 4,112,083 | +0.35(+0.97%) |
Feb 05, 2008 | 36.34 | 36.74 | 36.02 | 36.12 | 4,148,202 | -1.21(-3.24%) |
Feb 04, 2008 | 37.47 | 37.59 | 37.18 | 37.33 | 2,185,685 | -0.19(-0.52%) |
Feb 01, 2008 | 37.66 | 37.84 | 37.00 | 37.52 | 2,862,924 | +0.34(+0.92%) |
Jan 31, 2008 | 36.04 | 37.56 | 36.04 | 37.18 | 3,253,542 | +0.67(+1.84%) |
Jan 30, 2008 | 36.54 | 37.25 | 36.25 | 36.51 | 4,846,282 | -0.57(-1.53%) |
Jan 29, 2008 | 36.20 | 37.40 | 35.85 | 37.08 | 4,928,897 | +1.07(+2.96%) |
Jan 28, 2008 | 35.81 | 36.10 | 35.17 | 36.01 | 1,618,907 | +0.34(+0.96%) |
Jan 25, 2008 | 36.48 | 36.48 | 35.44 | 35.67 | 2,309,217 | -0.38(-1.06%) |
Jan 24, 2008 | 35.41 | 36.23 | 35.30 | 36.05 | 4,496,387 | +0.26(+0.74%) |
Jan 23, 2008 | 33.74 | 35.99 | 33.51 | 35.78 | 12,085,982 | -0.34(-0.95%) |
Jan 22, 2008 | 34.60 | 38.44 | 34.54 | 36.13 | 7,833,621 | -2.13(-5.58%) |
Jan 21, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 3,960,321 | +0.17(+0.45%) |
Jan 17, 2008 | 38.70 | 39.02 | 38.03 | 38.09 | 4,952,796 | -0.48(-1.25%) |
Jan 16, 2008 | 38.63 | 38.96 | 38.02 | 38.57 | 5,096,525 | +0.51(+1.33%) |
Jan 15, 2008 | 38.56 | 38.56 | 37.75 | 38.07 | 4,517,286 | -0.92(-2.36%) |
Jan 14, 2008 | 38.69 | 40.33 | 38.10 | 38.98 | 10,608,640 | +1.57(+4.21%) |
Jan 11, 2008 | 37.59 | 37.85 | 37.25 | 37.41 | 2,559,042 | -0.78(-2.04%) |
Jan 10, 2008 | 37.50 | 38.43 | 37.34 | 38.19 | 4,502,142 | +0.71(+1.89%) |
Jan 09, 2008 | 37.33 | 37.53 | 36.83 | 37.48 | 4,786,149 | +0.25(+0.67%) |
Jan 08, 2008 | 37.55 | 38.14 | 37.21 | 37.23 | 5,320,503 | -0.37(-0.97%) |
Jan 07, 2008 | 37.68 | 37.85 | 37.26 | 37.60 | 4,785,103 | -0.99(-2.56%) |
Jan 04, 2008 | 39.05 | 39.41 | 38.45 | 38.59 | 4,832,273 | -0.83(-2.12%) |
Jan 03, 2008 | 39.33 | 39.69 | 39.20 | 39.42 | 2,260,430 | -0.11(-0.28%) |
Jan 02, 2008 | 40.36 | 40.47 | 39.24 | 39.53 | 4,111,799 | -0.25(-0.63%) |
Jan 01, 2008 | 40.05 | 40.12 | 39.55 | 39.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.05 | 40.12 | 39.55 | 39.78 | 1,215,701 | -0.48(-1.20%) |
Dec 28, 2007 | 40.40 | 40.52 | 40.16 | 40.26 | 382,691 | +0.17(+0.43%) |
Dec 27, 2007 | 40.66 | 40.68 | 39.94 | 40.09 | 1,248,551 | -0.39(-0.96%) |
Dec 26, 2007 | 40.02 | 40.71 | 40.02 | 40.48 | 343,134 | +0.01(+0.02%) |
Dec 24, 2007 | 40.08 | 40.52 | 40.05 | 40.47 | 244,344 | +0.41(+1.01%) |
Dec 21, 2007 | 40.15 | 40.31 | 39.86 | 40.07 | 1,646,062 | +0.09(+0.23%) |
Dec 20, 2007 | 39.94 | 40.08 | 39.59 | 39.97 | 1,796,070 | +0.37(+0.94%) |
Dec 19, 2007 | 39.93 | 39.96 | 39.45 | 39.60 | 1,754,830 | -0.18(-0.45%) |
Dec 18, 2007 | 39.85 | 40.08 | 39.25 | 39.78 | 2,363,737 | +0.78(+2.00%) |
Dec 17, 2007 | 39.48 | 39.55 | 38.87 | 39.00 | 2,547,004 | -0.84(-2.11%) |
Dec 14, 2007 | 40.15 | 40.40 | 39.74 | 39.84 | 1,686,153 | -1.14(-2.78%) |
Dec 13, 2007 | 41.18 | 41.28 | 40.54 | 40.98 | 1,849,125 | -0.09(-0.21%) |
Dec 12, 2007 | 41.48 | 41.67 | 40.71 | 41.07 | 4,069,144 | +0.02(+0.06%) |
Dec 11, 2007 | 41.86 | 42.00 | 40.82 | 41.04 | 2,085,663 | -0.19(-0.47%) |
Dec 10, 2007 | 41.02 | 41.37 | 41.02 | 41.24 | 1,026,302 | +0.44(+1.09%) |
Dec 07, 2007 | 40.98 | 40.99 | 40.58 | 40.79 | 1,679,005 | -0.14(-0.34%) |
Dec 06, 2007 | 40.46 | 40.97 | 40.35 | 40.93 | 1,999,695 | +0.41(+1.00%) |
Dec 05, 2007 | 40.82 | 40.89 | 40.50 | 40.53 | 2,117,097 | +0.05(+0.13%) |
Dec 04, 2007 | 40.79 | 40.85 | 40.22 | 40.47 | 2,939,379 | +0.09(+0.23%) |
Dec 03, 2007 | 40.77 | 40.86 | 40.32 | 40.38 | 2,755,656 | +0.47(+1.17%) |
Nov 30, 2007 | 40.30 | 40.42 | 39.64 | 39.91 | 1,521,580 | -0.10(-0.25%) |
Nov 29, 2007 | 40.13 | 40.32 | 40.01 | 40.01 | 2,307,057 | -0.09(-0.23%) |
Nov 28, 2007 | 39.33 | 40.28 | 39.32 | 40.11 | 3,995,889 | +0.45(+1.14%) |
Nov 27, 2007 | 39.55 | 39.75 | 39.30 | 39.66 | 3,395,843 | +0.24(+0.61%) |
Nov 26, 2007 | 40.40 | 40.47 | 39.40 | 39.41 | 1,741,464 | -0.79(-1.98%) |
Nov 23, 2007 | 39.84 | 40.28 | 39.75 | 40.21 | 961,201 | +0.09(+0.23%) |
Nov 21, 2007 | 40.26 | 40.44 | 39.92 | 40.11 | 1,581,008 | -0.09(-0.23%) |
Nov 20, 2007 | 40.61 | 40.71 | 39.74 | 40.21 | 3,127,285 | +0.67(+1.69%) |
Nov 19, 2007 | 39.94 | 40.21 | 39.33 | 39.54 | 2,343,117 | -0.39(-0.98%) |
Nov 16, 2007 | 40.08 | 40.20 | 39.48 | 39.93 | 2,228,484 | +0.47(+1.18%) |
Nov 15, 2007 | 39.58 | 39.80 | 39.13 | 39.46 | 2,181,548 | -0.44(-1.09%) |
Nov 14, 2007 | 40.44 | 40.62 | 39.83 | 39.90 | 1,531,613 | -0.09(-0.23%) |
Nov 13, 2007 | 39.72 | 40.07 | 39.41 | 39.99 | 1,774,471 | +0.93(+2.37%) |
Nov 12, 2007 | 39.63 | 39.86 | 38.91 | 39.06 | 2,922,503 | -1.11(-2.75%) |
Nov 09, 2007 | 40.88 | 40.88 | 40.09 | 40.17 | 2,555,266 | -0.67(-1.64%) |
Nov 08, 2007 | 41.36 | 41.60 | 40.01 | 40.84 | 4,458,079 | -0.59(-1.43%) |
Nov 07, 2007 | 42.22 | 42.32 | 41.43 | 41.43 | 1,917,669 | -0.28(-0.67%) |
Nov 06, 2007 | 41.60 | 41.76 | 41.31 | 41.71 | 1,274,741 | +0.64(+1.56%) |
Nov 05, 2007 | 40.89 | 41.23 | 40.74 | 41.07 | 1,492,106 | -0.42(-1.01%) |
Nov 02, 2007 | 41.20 | 41.65 | 40.97 | 41.49 | 1,298,591 | +0.35(+0.85%) |