Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.15 | 41.45 | 39.62 | 40.75 | 35,656,188 | +0.77(+1.94%) |
Oct 30, 2008 | 40.85 | 40.88 | 39.29 | 39.97 | 31,948,792 | -0.20(-0.49%) |
Oct 29, 2008 | 40.25 | 41.47 | 39.10 | 40.17 | 46,891,300 | -0.11(-0.27%) |
Oct 28, 2008 | 37.19 | 40.68 | 37.09 | 40.28 | 57,535,604 | +4.02(+11.07%) |
Oct 27, 2008 | 37.12 | 37.97 | 36.21 | 36.26 | 36,634,212 | -1.26(-3.37%) |
Oct 24, 2008 | 36.50 | 38.67 | 36.50 | 37.53 | 40,833,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.23 | 38.83 | 36.50 | 38.52 | 47,867,480 | +0.36(+0.94%) |
Oct 22, 2008 | 38.75 | 39.11 | 37.34 | 38.16 | 38,631,184 | -1.02(-2.61%) |
Oct 21, 2008 | 39.56 | 40.52 | 39.10 | 39.18 | 26,633,224 | -0.55(-1.40%) |
Oct 20, 2008 | 39.90 | 39.93 | 38.24 | 39.74 | 38,920,640 | +0.48(+1.23%) |
Oct 17, 2008 | 39.24 | 40.43 | 36.29 | 39.26 | 42,767,172 | -0.62(-1.56%) |
Oct 16, 2008 | 36.92 | 40.17 | 35.58 | 39.88 | 64,911,196 | +3.34(+9.13%) |
Oct 15, 2008 | 39.02 | 39.13 | 36.42 | 36.54 | 38,276,980 | -3.20(-8.06%) |
Oct 14, 2008 | 40.91 | 40.94 | 38.49 | 39.75 | 39,118,852 | -0.04(-0.11%) |
Oct 13, 2008 | 38.46 | 39.94 | 37.38 | 39.79 | 40,480,772 | +2.59(+6.97%) |
Oct 10, 2008 | 35.80 | 39.59 | 34.31 | 37.20 | 70,662,096 | -0.32(-0.86%) |
Oct 09, 2008 | 39.91 | 40.40 | 36.33 | 37.52 | 56,411,648 | -2.31(-5.79%) |
Oct 08, 2008 | 39.21 | 41.45 | 38.51 | 39.83 | 65,468,692 | -0.21(-0.53%) |
Oct 07, 2008 | 42.87 | 42.87 | 39.75 | 40.04 | 47,325,896 | -2.23(-5.29%) |
Oct 06, 2008 | 42.85 | 43.48 | 39.83 | 42.27 | 54,417,348 | -1.34(-3.06%) |
Oct 03, 2008 | 43.37 | 43.97 | 42.98 | 43.61 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.56 | 43.70 | 42.51 | 42.96 | 29,038,080 | -0.59(-1.36%) |
Oct 01, 2008 | 43.45 | 44.02 | 43.07 | 43.56 | 32,002,044 | -0.17(-0.38%) |
Sep 30, 2008 | 43.21 | 43.81 | 42.15 | 43.72 | 36,880,768 | +1.05(+2.46%) |
Sep 29, 2008 | 43.84 | 44.43 | 42.54 | 42.67 | 36,358,968 | -1.65(-3.72%) |
Sep 26, 2008 | 43.13 | 44.46 | 43.13 | 44.32 | 0 | +0.43(+0.98%) |
Sep 25, 2008 | 43.32 | 44.15 | 43.09 | 43.89 | 29,350,920 | +0.88(+2.04%) |
Sep 24, 2008 | 43.00 | 43.35 | 42.45 | 43.02 | 23,559,768 | +0.38(+0.89%) |
Sep 23, 2008 | 43.01 | 43.74 | 42.59 | 42.64 | 30,377,224 | -0.36(-0.83%) |
Sep 22, 2008 | 43.40 | 43.75 | 42.89 | 42.99 | 30,249,320 | -0.59(-1.36%) |
Sep 19, 2008 | 46.16 | 46.62 | 43.40 | 43.59 | 0 | -1.30(-2.90%) |
Sep 18, 2008 | 44.20 | 45.02 | 43.15 | 44.88 | 57,110,872 | +1.34(+3.09%) |
Sep 17, 2008 | 45.03 | 45.25 | 43.24 | 43.54 | 56,483,448 | -1.83(-4.02%) |
Sep 16, 2008 | 44.53 | 46.13 | 44.53 | 45.37 | 45,451,360 | +0.37(+0.83%) |
Sep 15, 2008 | 44.68 | 45.63 | 44.60 | 44.99 | 35,340,928 | -0.57(-1.25%) |
Sep 12, 2008 | 45.78 | 45.90 | 44.96 | 45.56 | 26,218,934 | -0.55(-1.20%) |
Sep 11, 2008 | 44.91 | 46.16 | 44.73 | 46.12 | 39,708,340 | +0.84(+1.85%) |
Sep 10, 2008 | 44.86 | 45.62 | 44.69 | 45.28 | 32,282,606 | +0.65(+1.46%) |
Sep 09, 2008 | 45.01 | 45.53 | 44.47 | 44.63 | 34,747,192 | -0.64(-1.40%) |
Sep 08, 2008 | 44.82 | 45.27 | 43.99 | 45.26 | 39,126,616 | +0.92(+2.07%) |
Sep 05, 2008 | 43.37 | 44.45 | 43.09 | 44.34 | 0 | +0.70(+1.61%) |
Sep 04, 2008 | 43.80 | 44.45 | 43.59 | 43.64 | 37,822,044 | -0.01(-0.02%) |
Sep 03, 2008 | 43.51 | 43.97 | 43.19 | 43.65 | 21,674,868 | +0.10(+0.23%) |
Sep 02, 2008 | 43.73 | 44.53 | 43.44 | 43.55 | 31,534,646 | +0.42(+0.98%) |
Aug 29, 2008 | 43.52 | 43.72 | 43.12 | 43.13 | 17,606,552 | -0.59(-1.35%) |
Aug 28, 2008 | 43.38 | 43.83 | 43.09 | 43.72 | 16,589,994 | +0.43(+1.00%) |
Aug 27, 2008 | 43.07 | 43.70 | 42.69 | 43.29 | 16,042,635 | +0.21(+0.49%) |
Aug 26, 2008 | 42.75 | 43.21 | 42.37 | 43.07 | 15,027,244 | +0.33(+0.77%) |
Aug 25, 2008 | 43.27 | 43.29 | 42.56 | 42.75 | 16,388,971 | -0.65(-1.50%) |
Aug 22, 2008 | 42.86 | 43.45 | 42.86 | 43.40 | 0 | +0.69(+1.61%) |
Aug 21, 2008 | 42.26 | 42.78 | 41.96 | 42.71 | 15,590,061 | +0.10(+0.24%) |
Aug 20, 2008 | 42.72 | 42.82 | 42.11 | 42.61 | 17,618,092 | +0.12(+0.27%) |
Aug 19, 2008 | 42.71 | 42.94 | 42.26 | 42.49 | 21,008,292 | -0.46(-1.07%) |
Aug 18, 2008 | 43.44 | 43.51 | 42.80 | 42.95 | 17,691,264 | -0.39(-0.91%) |
Aug 15, 2008 | 42.44 | 43.75 | 42.44 | 43.34 | 0 | +0.93(+2.19%) |
Aug 14, 2008 | 41.99 | 43.00 | 41.53 | 42.42 | 36,728,372 | +0.16(+0.38%) |
Aug 13, 2008 | 43.00 | 43.04 | 41.78 | 42.26 | 30,930,516 | -1.00(-2.31%) |
Aug 12, 2008 | 42.86 | 43.61 | 42.64 | 43.26 | 27,777,612 | +0.50(+1.18%) |
Aug 11, 2008 | 42.25 | 43.66 | 41.86 | 42.75 | 33,239,478 | +0.51(+1.21%) |
Aug 08, 2008 | 41.66 | 42.70 | 41.48 | 42.24 | 32,757,936 | +0.66(+1.58%) |
Aug 07, 2008 | 42.63 | 43.07 | 41.53 | 41.59 | 51,630,720 | -2.77(-6.25%) |
Aug 06, 2008 | 43.93 | 44.53 | 43.59 | 44.36 | 32,628,802 | +0.31(+0.70%) |
Aug 05, 2008 | 43.09 | 44.53 | 42.95 | 44.05 | 51,467,396 | +1.39(+3.27%) |
Aug 04, 2008 | 42.04 | 43.13 | 42.02 | 42.66 | 18,944,660 | +0.50(+1.18%) |
Aug 01, 2008 | 42.89 | 42.91 | 41.88 | 42.16 | 23,690,160 | -0.64(-1.48%) |
Jul 31, 2008 | 42.40 | 43.34 | 42.28 | 42.80 | 25,495,300 | +0.04(+0.10%) |
Jul 30, 2008 | 42.06 | 43.07 | 42.06 | 42.75 | 26,524,030 | +0.81(+1.93%) |
Jul 29, 2008 | 41.94 | 41.98 | 40.95 | 41.94 | 24,153,708 | +1.04(+2.55%) |
Jul 28, 2008 | 41.46 | 41.76 | 40.85 | 40.90 | 21,139,758 | -0.59(-1.43%) |
Jul 25, 2008 | 41.69 | 42.05 | 41.31 | 41.49 | 22,534,838 | -0.10(-0.25%) |
Jul 24, 2008 | 42.34 | 42.42 | 41.46 | 41.59 | 29,008,872 | -0.82(-1.93%) |
Jul 23, 2008 | 41.98 | 43.07 | 41.39 | 42.41 | 42,714,076 | -0.71(-1.64%) |
Jul 22, 2008 | 41.77 | 43.48 | 41.72 | 43.12 | 35,375,752 | +1.28(+3.05%) |
Jul 21, 2008 | 42.40 | 42.80 | 41.61 | 41.84 | 22,799,092 | -0.45(-1.05%) |
Jul 18, 2008 | 42.27 | 42.40 | 41.66 | 42.29 | 28,285,610 | +0.18(+0.42%) |
Jul 17, 2008 | 41.60 | 42.28 | 40.46 | 42.11 | 33,878,428 | +0.53(+1.26%) |
Jul 16, 2008 | 41.03 | 41.69 | 40.62 | 41.59 | 36,178,016 | +0.53(+1.28%) |
Jul 15, 2008 | 40.87 | 41.47 | 40.40 | 41.06 | 36,420,328 | -0.05(-0.12%) |
Jul 14, 2008 | 41.61 | 41.71 | 40.87 | 41.11 | 28,831,972 | +0.01(+0.04%) |
Jul 11, 2008 | 41.38 | 41.86 | 40.62 | 41.10 | 38,143,184 | -0.67(-1.61%) |
Jul 10, 2008 | 42.38 | 42.45 | 40.94 | 41.77 | 40,937,168 | -0.34(-0.80%) |
Jul 09, 2008 | 43.29 | 43.29 | 42.05 | 42.10 | 34,923,376 | -1.05(-2.44%) |
Jul 08, 2008 | 41.74 | 43.29 | 41.69 | 43.15 | 44,809,728 | +1.61(+3.87%) |
Jul 07, 2008 | 41.43 | 42.25 | 41.03 | 41.55 | 30,449,954 | +0.23(+0.55%) |
Jul 04, 2008 | 41.51 | 42.03 | 40.91 | 41.32 | 16,157,080 | +0.00(+0.00%) |
Jul 03, 2008 | 41.51 | 42.03 | 40.91 | 41.32 | 16,157,080 | +0.07(+0.18%) |
Jul 02, 2008 | 41.80 | 42.20 | 41.21 | 41.25 | 28,449,040 | -0.39(-0.93%) |
Jul 01, 2008 | 40.88 | 41.67 | 40.60 | 41.64 | 31,112,988 | +0.61(+1.48%) |
Jun 30, 2008 | 41.42 | 42.21 | 40.90 | 41.03 | 30,465,558 | -0.07(-0.18%) |
Jun 27, 2008 | 41.36 | 41.87 | 40.77 | 41.10 | 39,247,216 | -0.39(-0.93%) |
Jun 26, 2008 | 42.16 | 42.54 | 41.49 | 41.49 | 28,834,770 | -0.94(-2.22%) |
Jun 25, 2008 | 41.92 | 42.88 | 41.87 | 42.43 | 30,166,246 | +0.58(+1.40%) |
Jun 24, 2008 | 41.12 | 42.23 | 41.07 | 41.85 | 26,881,524 | +0.50(+1.20%) |
Jun 23, 2008 | 41.32 | 41.61 | 41.20 | 41.35 | 19,581,216 | +0.28(+0.68%) |
Jun 20, 2008 | 41.91 | 42.13 | 41.03 | 41.07 | 37,053,504 | -1.04(-2.48%) |
Jun 19, 2008 | 42.07 | 42.53 | 41.88 | 42.12 | 28,321,796 | +0.01(+0.03%) |
Jun 18, 2008 | 42.49 | 43.37 | 42.05 | 42.10 | 30,458,042 | -0.74(-1.74%) |
Jun 17, 2008 | 43.43 | 43.46 | 42.71 | 42.85 | 18,572,474 | -0.45(-1.05%) |
Jun 16, 2008 | 43.00 | 43.36 | 42.71 | 43.30 | 24,778,316 | +0.09(+0.22%) |
Jun 13, 2008 | 43.35 | 43.62 | 42.97 | 43.21 | 28,605,238 | +0.05(+0.12%) |
Jun 12, 2008 | 43.02 | 43.68 | 42.88 | 43.15 | 26,366,038 | +0.43(+1.01%) |
Jun 11, 2008 | 43.55 | 43.64 | 42.69 | 42.72 | 28,429,524 | -0.92(-2.11%) |
Jun 10, 2008 | 43.45 | 43.77 | 43.11 | 43.64 | 29,097,246 | +0.15(+0.35%) |
Jun 09, 2008 | 43.06 | 43.61 | 42.67 | 43.49 | 31,976,112 | +0.88(+2.06%) |
Jun 06, 2008 | 43.32 | 43.49 | 42.58 | 42.61 | 32,217,484 | -1.04(-2.39%) |
Jun 05, 2008 | 42.71 | 43.73 | 42.64 | 43.66 | 48,954,060 | +1.55(+3.68%) |
Jun 04, 2008 | 41.97 | 42.36 | 41.86 | 42.11 | 20,149,356 | -0.07(-0.16%) |
Jun 03, 2008 | 42.19 | 42.38 | 41.88 | 42.18 | 23,385,396 | +0.42(+1.00%) |
Jun 02, 2008 | 41.91 | 42.34 | 41.26 | 41.76 | 23,669,874 | -0.39(-0.94%) |
May 30, 2008 | 42.33 | 42.40 | 41.98 | 42.15 | 16,604,650 | -0.15(-0.35%) |
May 29, 2008 | 41.56 | 42.45 | 41.56 | 42.30 | 25,402,526 | +0.62(+1.49%) |
May 28, 2008 | 41.48 | 41.79 | 41.29 | 41.68 | 27,966,602 | +0.50(+1.22%) |
May 27, 2008 | 40.74 | 41.38 | 40.74 | 41.18 | 23,669,028 | +0.47(+1.17%) |
May 26, 2008 | 40.80 | 40.87 | 40.45 | 40.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.80 | 40.87 | 40.45 | 40.70 | 18,571,208 | -0.22(-0.54%) |
May 22, 2008 | 40.30 | 41.04 | 40.22 | 40.92 | 20,635,192 | +0.60(+1.48%) |
May 21, 2008 | 40.84 | 41.03 | 40.19 | 40.32 | 27,898,246 | -0.53(-1.29%) |
May 20, 2008 | 40.99 | 41.17 | 40.50 | 40.85 | 29,908,692 | -0.33(-0.80%) |
May 19, 2008 | 41.58 | 41.65 | 41.00 | 41.18 | 21,307,978 | -0.47(-1.12%) |
May 16, 2008 | 41.90 | 41.93 | 41.31 | 41.64 | 19,903,254 | -0.06(-0.14%) |
May 15, 2008 | 42.03 | 42.03 | 41.36 | 41.70 | 22,836,900 | -0.24(-0.57%) |
May 14, 2008 | 41.53 | 42.05 | 41.36 | 41.94 | 23,928,124 | +0.58(+1.41%) |
May 13, 2008 | 41.87 | 41.98 | 41.15 | 41.36 | 39,722,988 | -1.00(-2.36%) |
May 12, 2008 | 42.12 | 42.61 | 42.08 | 42.36 | 24,962,226 | +0.61(+1.47%) |
May 09, 2008 | 41.49 | 41.97 | 41.33 | 41.75 | 17,783,462 | +0.01(+0.03%) |
May 08, 2008 | 41.90 | 42.05 | 41.43 | 41.73 | 36,296,140 | +0.24(+0.58%) |
May 07, 2008 | 41.08 | 41.50 | 40.91 | 41.49 | 34,285,960 | +0.35(+0.85%) |
May 06, 2008 | 41.61 | 41.79 | 40.91 | 41.14 | 29,031,024 | -0.45(-1.09%) |
May 05, 2008 | 41.67 | 41.86 | 41.48 | 41.59 | 25,337,338 | -0.39(-0.92%) |
May 02, 2008 | 42.99 | 42.99 | 41.54 | 41.98 | 26,694,234 | -0.42(-0.98%) |
May 01, 2008 | 42.49 | 43.14 | 42.07 | 42.40 | 25,549,426 | +0.07(+0.16%) |
Apr 30, 2008 | 42.86 | 43.10 | 42.26 | 42.33 | 27,763,782 | -0.46(-1.07%) |
Apr 29, 2008 | 41.91 | 42.93 | 41.91 | 42.79 | 24,232,214 | +0.92(+2.20%) |
Apr 28, 2008 | 41.98 | 42.30 | 41.76 | 41.87 | 17,079,826 | -0.22(-0.52%) |
Apr 25, 2008 | 42.29 | 42.37 | 41.72 | 42.09 | 23,261,130 | +0.15(+0.35%) |
Apr 24, 2008 | 41.63 | 42.11 | 41.62 | 41.94 | 26,492,392 | +0.50(+1.22%) |
Apr 23, 2008 | 41.11 | 41.81 | 41.11 | 41.44 | 20,842,742 | +0.15(+0.37%) |
Apr 22, 2008 | 41.07 | 41.29 | 40.77 | 41.29 | 19,912,012 | +0.12(+0.30%) |
Apr 21, 2008 | 40.94 | 41.23 | 40.70 | 41.16 | 19,687,574 | +0.05(+0.12%) |
Apr 18, 2008 | 41.61 | 41.88 | 40.99 | 41.11 | 27,033,218 | -0.26(-0.64%) |
Apr 17, 2008 | 41.45 | 41.59 | 41.02 | 41.37 | 28,737,420 | -0.29(-0.70%) |
Apr 16, 2008 | 41.21 | 41.70 | 41.14 | 41.67 | 38,534,232 | +0.58(+1.42%) |
Apr 15, 2008 | 40.31 | 41.17 | 40.29 | 41.08 | 35,110,700 | +0.82(+2.03%) |
Apr 14, 2008 | 40.07 | 40.40 | 40.05 | 40.26 | 23,862,600 | +0.26(+0.64%) |
Apr 11, 2008 | 39.61 | 40.26 | 39.52 | 40.01 | 32,135,148 | +0.10(+0.26%) |
Apr 10, 2008 | 39.83 | 40.40 | 39.72 | 39.91 | 39,678,800 | +0.38(+0.96%) |
Apr 09, 2008 | 39.69 | 39.86 | 39.23 | 39.53 | 26,752,552 | -0.23(-0.57%) |
Apr 08, 2008 | 39.43 | 40.04 | 39.42 | 39.75 | 21,582,688 | +0.16(+0.41%) |
Apr 07, 2008 | 39.93 | 40.02 | 39.36 | 39.59 | 25,830,348 | -0.12(-0.31%) |
Apr 04, 2008 | 40.09 | 40.12 | 39.58 | 39.72 | 28,391,664 | -0.39(-0.96%) |
Apr 03, 2008 | 39.50 | 40.30 | 39.42 | 40.10 | 31,765,002 | +0.34(+0.86%) |
Apr 02, 2008 | 39.65 | 40.07 | 39.42 | 39.76 | 29,750,708 | +0.28(+0.70%) |
Apr 01, 2008 | 38.83 | 39.54 | 38.56 | 39.48 | 33,198,332 | +1.02(+2.66%) |
Mar 31, 2008 | 38.11 | 38.77 | 37.69 | 38.46 | 26,838,874 | +0.41(+1.07%) |
Mar 28, 2008 | 38.04 | 38.45 | 37.80 | 38.05 | 20,612,950 | -0.18(-0.48%) |
Mar 27, 2008 | 38.70 | 38.85 | 38.17 | 38.23 | 25,999,306 | -0.39(-1.00%) |
Mar 26, 2008 | 38.61 | 38.99 | 38.45 | 38.62 | 26,334,714 | -0.11(-0.28%) |
Mar 25, 2008 | 39.08 | 39.21 | 38.63 | 38.73 | 27,843,236 | -0.42(-1.08%) |
Mar 24, 2008 | 39.02 | 39.53 | 38.86 | 39.15 | 30,471,376 | +0.29(+0.75%) |
Mar 21, 2008 | 37.12 | 39.05 | 37.07 | 38.86 | 60,998,116 | +0.00(+0.00%) |
Mar 20, 2008 | 37.12 | 39.05 | 37.07 | 38.86 | 60,997,700 | +1.79(+4.82%) |
Mar 19, 2008 | 37.10 | 37.56 | 36.99 | 37.07 | 35,379,760 | -0.15(-0.39%) |
Mar 18, 2008 | 36.69 | 37.24 | 36.66 | 37.22 | 36,133,728 | +0.75(+2.06%) |
Mar 17, 2008 | 36.02 | 36.80 | 35.99 | 36.47 | 30,306,338 | +0.09(+0.26%) |
Mar 14, 2008 | 37.02 | 37.02 | 35.90 | 36.37 | 37,641,816 | -0.57(-1.54%) |
Mar 13, 2008 | 36.45 | 36.99 | 36.11 | 36.94 | 40,890,136 | +0.23(+0.62%) |
Mar 12, 2008 | 36.52 | 37.03 | 36.46 | 36.72 | 35,987,728 | +0.03(+0.08%) |
Mar 11, 2008 | 36.39 | 36.79 | 36.17 | 36.69 | 39,278,380 | +1.02(+2.87%) |
Mar 10, 2008 | 36.50 | 36.50 | 35.51 | 35.66 | 33,318,988 | -0.77(-2.10%) |
Mar 07, 2008 | 36.27 | 37.04 | 36.27 | 36.43 | 33,347,614 | -0.06(-0.16%) |
Mar 06, 2008 | 36.68 | 36.80 | 36.39 | 36.49 | 37,689,736 | +0.31(+0.86%) |
Mar 05, 2008 | 36.47 | 36.64 | 35.96 | 36.18 | 31,496,402 | -0.23(-0.64%) |
Mar 04, 2008 | 36.31 | 36.52 | 36.23 | 36.41 | 34,228,044 | -0.01(-0.04%) |
Mar 03, 2008 | 36.09 | 36.52 | 35.93 | 36.42 | 27,054,822 | +0.22(+0.60%) |
Feb 29, 2008 | 36.78 | 36.99 | 36.16 | 36.20 | 27,694,870 | -0.81(-2.19%) |
Feb 28, 2008 | 37.33 | 37.53 | 36.96 | 37.01 | 25,198,776 | -0.53(-1.42%) |
Feb 27, 2008 | 37.23 | 37.65 | 37.18 | 37.55 | 39,983,868 | +0.02(+0.06%) |
Feb 26, 2008 | 36.64 | 37.58 | 36.64 | 37.53 | 42,500,552 | +0.78(+2.13%) |
Feb 25, 2008 | 36.64 | 36.80 | 36.28 | 36.74 | 34,977,648 | +0.26(+0.72%) |
Feb 22, 2008 | 36.43 | 36.65 | 36.12 | 36.48 | 26,735,462 | +0.13(+0.36%) |
Feb 21, 2008 | 36.39 | 36.67 | 36.21 | 36.35 | 30,681,242 | +0.07(+0.18%) |
Feb 20, 2008 | 35.99 | 36.48 | 35.78 | 36.28 | 29,691,164 | +0.03(+0.08%) |
Feb 19, 2008 | 36.58 | 36.74 | 35.99 | 36.26 | 30,171,240 | +0.16(+0.44%) |
Feb 18, 2008 | 36.27 | 36.50 | 35.85 | 36.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.27 | 36.50 | 35.85 | 36.09 | 35,383,992 | -0.39(-1.06%) |
Feb 14, 2008 | 36.93 | 37.16 | 36.33 | 36.48 | 24,671,166 | -0.50(-1.36%) |
Feb 13, 2008 | 36.96 | 37.24 | 36.66 | 36.99 | 22,023,138 | +0.30(+0.82%) |
Feb 12, 2008 | 36.12 | 37.03 | 36.12 | 36.69 | 32,006,752 | +0.47(+1.31%) |
Feb 11, 2008 | 35.66 | 36.27 | 35.29 | 36.21 | 29,521,416 | +0.61(+1.72%) |
Feb 08, 2008 | 36.26 | 36.58 | 35.51 | 35.60 | 30,876,582 | -0.79(-2.17%) |
Feb 07, 2008 | 34.93 | 36.50 | 34.93 | 36.39 | 49,701,884 | +0.74(+2.07%) |
Feb 06, 2008 | 36.21 | 36.53 | 35.42 | 35.65 | 39,025,860 | -0.53(-1.47%) |
Feb 05, 2008 | 36.11 | 36.99 | 36.11 | 36.18 | 38,905,128 | -0.37(-1.02%) |
Feb 04, 2008 | 37.23 | 37.42 | 36.38 | 36.55 | 27,834,512 | -0.81(-2.17%) |
Feb 01, 2008 | 37.16 | 37.58 | 36.73 | 37.37 | 35,261,904 | +0.32(+0.87%) |
Jan 31, 2008 | 35.66 | 37.45 | 35.58 | 37.04 | 63,309,200 | +1.15(+3.21%) |
Jan 30, 2008 | 35.63 | 36.50 | 35.41 | 35.89 | 33,539,904 | +0.11(+0.31%) |
Jan 29, 2008 | 35.85 | 35.91 | 35.14 | 35.78 | 29,782,752 | +0.22(+0.62%) |
Jan 28, 2008 | 35.09 | 35.61 | 34.97 | 35.56 | 32,107,446 | +0.45(+1.29%) |
Jan 25, 2008 | 35.84 | 35.96 | 35.04 | 35.11 | 34,029,588 | -0.60(-1.68%) |
Jan 24, 2008 | 36.66 | 36.68 | 35.39 | 35.71 | 48,921,748 | -0.91(-2.49%) |
Jan 23, 2008 | 35.41 | 36.77 | 35.27 | 36.62 | 68,772,504 | +0.70(+1.94%) |
Jan 22, 2008 | 33.93 | 36.16 | 33.65 | 35.92 | 61,813,492 | +1.19(+3.41%) |
Jan 21, 2008 | 34.96 | 35.42 | 34.62 | 34.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.96 | 35.42 | 34.62 | 34.74 | 45,876,560 | +0.07(+0.21%) |
Jan 17, 2008 | 34.72 | 34.99 | 34.39 | 34.66 | 38,230,900 | -0.01(-0.02%) |
Jan 16, 2008 | 34.08 | 35.08 | 34.08 | 34.67 | 34,687,152 | +0.37(+1.06%) |
Jan 15, 2008 | 34.31 | 34.63 | 34.15 | 34.31 | 33,534,340 | -0.50(-1.43%) |
Jan 14, 2008 | 35.03 | 35.03 | 31.47 | 34.80 | 28,165,030 | -0.04(-0.10%) |
Jan 11, 2008 | 35.09 | 35.49 | 34.68 | 34.84 | 38,605,556 | -0.50(-1.40%) |
Jan 10, 2008 | 34.39 | 35.61 | 34.39 | 35.34 | 48,891,872 | +1.10(+3.20%) |
Jan 09, 2008 | 33.56 | 34.31 | 33.03 | 34.24 | 37,253,424 | +0.68(+2.02%) |
Jan 08, 2008 | 34.01 | 34.37 | 33.50 | 33.56 | 26,048,060 | -0.43(-1.27%) |
Jan 07, 2008 | 33.44 | 34.17 | 33.28 | 33.99 | 27,841,604 | +0.61(+1.84%) |
Jan 04, 2008 | 33.52 | 33.85 | 33.12 | 33.38 | 27,875,444 | -0.48(-1.42%) |
Jan 03, 2008 | 34.11 | 34.24 | 33.75 | 33.86 | 27,121,852 | -0.38(-1.11%) |
Jan 02, 2008 | 34.61 | 34.77 | 33.92 | 34.24 | 27,282,874 | -0.46(-1.33%) |
Jan 01, 2008 | 34.93 | 35.10 | 34.55 | 34.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.93 | 35.10 | 34.55 | 34.70 | 16,678,193 | -0.40(-1.14%) |
Dec 28, 2007 | 35.04 | 35.39 | 34.88 | 35.10 | 11,769,842 | +0.23(+0.65%) |
Dec 27, 2007 | 35.20 | 35.26 | 34.77 | 34.88 | 14,739,342 | -0.45(-1.26%) |
Dec 26, 2007 | 35.19 | 35.41 | 34.99 | 35.32 | 12,802,415 | -0.26(-0.74%) |
Dec 24, 2007 | 35.13 | 35.83 | 35.13 | 35.58 | 8,663,411 | +0.39(+1.10%) |
Dec 21, 2007 | 34.91 | 35.41 | 34.90 | 35.20 | 31,842,728 | +0.26(+0.75%) |
Dec 20, 2007 | 35.10 | 35.29 | 34.55 | 34.93 | 19,393,360 | -0.17(-0.48%) |
Dec 19, 2007 | 35.15 | 35.40 | 34.93 | 35.10 | 17,977,066 | -0.12(-0.33%) |
Dec 18, 2007 | 35.10 | 35.45 | 34.22 | 35.22 | 23,098,796 | +0.30(+0.86%) |
Dec 17, 2007 | 34.75 | 35.16 | 34.50 | 34.92 | 22,610,582 | +0.15(+0.42%) |
Dec 14, 2007 | 35.17 | 35.19 | 34.75 | 34.77 | 18,612,014 | -0.51(-1.45%) |
Dec 13, 2007 | 34.90 | 35.39 | 34.86 | 35.28 | 22,807,052 | +0.07(+0.21%) |
Dec 12, 2007 | 36.23 | 36.24 | 34.76 | 35.21 | 32,799,354 | -0.58(-1.63%) |
Dec 11, 2007 | 36.07 | 36.54 | 35.50 | 35.80 | 35,692,672 | -0.29(-0.81%) |
Dec 10, 2007 | 35.82 | 36.27 | 35.72 | 36.09 | 17,201,010 | +0.30(+0.84%) |
Dec 07, 2007 | 35.96 | 36.06 | 35.63 | 35.79 | 19,706,140 | -0.18(-0.51%) |
Dec 06, 2007 | 35.40 | 36.07 | 35.04 | 35.97 | 27,790,794 | +0.27(+0.76%) |
Dec 05, 2007 | 35.44 | 35.86 | 35.42 | 35.70 | 23,900,522 | +0.52(+1.47%) |
Dec 04, 2007 | 34.67 | 35.45 | 34.67 | 35.18 | 22,546,308 | +0.23(+0.67%) |
Dec 03, 2007 | 34.83 | 35.27 | 34.73 | 34.95 | 16,814,712 | -0.02(-0.06%) |
Nov 30, 2007 | 34.82 | 35.21 | 34.75 | 34.97 | 22,350,160 | +0.26(+0.76%) |
Nov 29, 2007 | 34.17 | 34.93 | 34.14 | 34.71 | 20,223,644 | +0.23(+0.66%) |
Nov 28, 2007 | 33.64 | 34.69 | 33.58 | 34.48 | 39,157,328 | +1.02(+3.05%) |
Nov 27, 2007 | 33.05 | 33.71 | 32.96 | 33.46 | 28,782,994 | +0.58(+1.78%) |
Nov 26, 2007 | 33.58 | 33.86 | 32.85 | 32.88 | 30,120,034 | -0.51(-1.53%) |
Nov 23, 2007 | 33.02 | 33.77 | 32.76 | 33.39 | 18,607,228 | +0.64(+1.94%) |
Nov 21, 2007 | 32.88 | 33.15 | 32.62 | 32.75 | 23,941,234 | -0.47(-1.41%) |
Nov 20, 2007 | 33.18 | 33.74 | 32.63 | 33.22 | 32,556,814 | +0.02(+0.07%) |
Nov 19, 2007 | 33.58 | 33.84 | 33.04 | 33.20 | 20,531,794 | -0.64(-1.88%) |
Nov 16, 2007 | 33.89 | 34.02 | 33.31 | 33.83 | 25,922,130 | +0.10(+0.30%) |
Nov 15, 2007 | 33.80 | 34.36 | 33.49 | 33.73 | 29,901,016 | -0.23(-0.67%) |
Nov 14, 2007 | 33.76 | 34.37 | 33.67 | 33.96 | 39,879,972 | +0.39(+1.17%) |
Nov 13, 2007 | 32.85 | 33.84 | 32.85 | 33.56 | 55,796,872 | +1.93(+6.12%) |
Nov 12, 2007 | 31.38 | 32.54 | 31.14 | 31.63 | 34,886,004 | +0.31(+0.98%) |
Nov 09, 2007 | 31.50 | 31.69 | 31.03 | 31.32 | 27,985,318 | -0.53(-1.65%) |
Nov 08, 2007 | 32.26 | 32.40 | 31.26 | 31.85 | 28,490,460 | -0.23(-0.71%) |
Nov 07, 2007 | 32.12 | 32.55 | 31.99 | 32.07 | 24,063,918 | -0.26(-0.81%) |
Nov 06, 2007 | 32.13 | 32.42 | 31.98 | 32.34 | 17,206,990 | +0.19(+0.59%) |
Nov 05, 2007 | 32.31 | 32.40 | 31.96 | 32.15 | 17,174,206 | -0.12(-0.36%) |
Nov 02, 2007 | 32.24 | 32.40 | 31.88 | 32.26 | 24,703,464 | +0.12(+0.36%) |