Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.98 | 33.04 | 31.72 | 32.99 | 1,929,142 | +1.38(+4.38%) |
Sep 29, 2008 | 32.63 | 33.54 | 31.24 | 31.61 | 3,447,523 | -1.14(-3.49%) |
Sep 26, 2008 | 32.46 | 32.99 | 32.46 | 32.75 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 32.94 | 33.04 | 32.16 | 32.65 | 2,168,819 | -0.11(-0.34%) |
Sep 24, 2008 | 33.18 | 33.29 | 32.23 | 32.77 | 1,608,505 | -0.29(-0.88%) |
Sep 23, 2008 | 33.17 | 33.84 | 33.03 | 33.06 | 1,226,596 | -0.08(-0.26%) |
Sep 22, 2008 | 33.59 | 33.97 | 33.01 | 33.14 | 1,381,731 | -0.56(-1.68%) |
Sep 19, 2008 | 35.22 | 35.60 | 33.38 | 33.71 | 0 | -0.64(-1.87%) |
Sep 18, 2008 | 33.90 | 34.67 | 33.61 | 34.35 | 2,365,060 | +0.47(+1.40%) |
Sep 17, 2008 | 34.14 | 34.56 | 33.72 | 33.88 | 2,331,170 | -0.60(-1.74%) |
Sep 16, 2008 | 34.20 | 34.92 | 33.33 | 34.48 | 2,108,993 | +0.38(+1.12%) |
Sep 15, 2008 | 32.87 | 35.24 | 32.87 | 34.09 | 2,101,853 | -0.50(-1.45%) |
Sep 12, 2008 | 34.33 | 34.64 | 34.03 | 34.60 | 1,368,669 | +0.04(+0.12%) |
Sep 11, 2008 | 34.21 | 34.55 | 33.66 | 34.55 | 2,120,836 | +0.20(+0.58%) |
Sep 10, 2008 | 35.03 | 35.03 | 34.21 | 34.36 | 2,408,429 | -0.58(-1.66%) |
Sep 09, 2008 | 34.40 | 35.38 | 34.20 | 34.93 | 3,063,803 | +0.67(+1.96%) |
Sep 08, 2008 | 33.45 | 35.15 | 33.45 | 34.26 | 2,190,319 | +0.18(+0.52%) |
Sep 05, 2008 | 33.23 | 34.16 | 32.98 | 34.09 | 0 | +0.81(+2.44%) |
Sep 04, 2008 | 33.86 | 34.00 | 33.07 | 33.28 | 1,794,069 | -0.44(-1.30%) |
Sep 03, 2008 | 34.01 | 34.01 | 33.35 | 33.71 | 2,361,431 | -0.32(-0.95%) |
Sep 02, 2008 | 33.97 | 34.58 | 33.78 | 34.04 | 1,746,284 | +0.41(+1.22%) |
Aug 29, 2008 | 34.60 | 34.60 | 33.54 | 33.63 | 1,038,462 | -1.01(-2.91%) |
Aug 28, 2008 | 34.35 | 34.81 | 33.95 | 34.64 | 1,040,997 | +0.42(+1.24%) |
Aug 27, 2008 | 33.57 | 34.48 | 33.34 | 34.21 | 1,803,550 | +0.59(+1.76%) |
Aug 26, 2008 | 34.07 | 34.12 | 33.49 | 33.62 | 1,285,069 | -0.34(-1.00%) |
Aug 25, 2008 | 33.96 | 34.35 | 33.67 | 33.96 | 1,546,956 | -0.13(-0.37%) |
Aug 22, 2008 | 34.33 | 34.52 | 33.68 | 34.09 | 2,094,373 | -0.20(-0.60%) |
Aug 21, 2008 | 33.21 | 34.58 | 33.04 | 34.29 | 2,729,975 | +0.30(+0.87%) |
Aug 20, 2008 | 34.26 | 34.26 | 33.59 | 34.00 | 1,412,445 | -0.13(-0.39%) |
Aug 19, 2008 | 34.58 | 34.88 | 34.04 | 34.13 | 2,298,386 | -0.50(-1.45%) |
Aug 18, 2008 | 35.04 | 35.43 | 34.49 | 34.63 | 1,964,403 | -0.39(-1.11%) |
Aug 15, 2008 | 34.76 | 35.17 | 34.56 | 35.02 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 34.94 | 35.09 | 34.47 | 34.93 | 2,077,568 | -0.20(-0.58%) |
Aug 13, 2008 | 34.94 | 35.36 | 34.79 | 35.13 | 2,221,765 | -0.10(-0.28%) |
Aug 12, 2008 | 34.44 | 35.65 | 34.17 | 35.23 | 2,948,076 | +0.56(+1.63%) |
Aug 11, 2008 | 35.06 | 35.63 | 34.23 | 34.67 | 4,162,111 | -0.56(-1.58%) |
Aug 08, 2008 | 34.88 | 35.27 | 34.86 | 35.22 | 2,581,277 | +0.15(+0.42%) |
Aug 07, 2008 | 35.23 | 35.31 | 34.51 | 35.08 | 4,537,447 | -0.34(-0.96%) |
Aug 06, 2008 | 34.14 | 35.92 | 33.46 | 35.41 | 6,257,211 | +1.41(+4.15%) |
Aug 05, 2008 | 34.59 | 35.48 | 32.52 | 34.00 | 17,276,078 | -4.41(-11.48%) |
Aug 04, 2008 | 38.66 | 39.13 | 38.16 | 38.41 | 1,702,890 | +0.01(+0.04%) |
Aug 01, 2008 | 38.30 | 38.96 | 37.92 | 38.40 | 1,623,367 | +0.31(+0.82%) |
Jul 31, 2008 | 38.72 | 38.93 | 37.73 | 38.09 | 3,427,504 | -0.77(-1.98%) |
Jul 30, 2008 | 37.95 | 38.96 | 37.78 | 38.86 | 3,179,856 | -0.30(-0.76%) |
Jul 29, 2008 | 39.06 | 39.42 | 38.51 | 39.15 | 2,077,599 | -0.06(-0.16%) |
Jul 28, 2008 | 39.57 | 39.73 | 39.06 | 39.22 | 1,230,640 | -0.36(-0.91%) |
Jul 25, 2008 | 40.22 | 40.23 | 39.35 | 39.58 | 812,638 | -0.34(-0.85%) |
Jul 24, 2008 | 40.26 | 40.49 | 39.78 | 39.92 | 1,470,529 | -0.20(-0.51%) |
Jul 23, 2008 | 40.14 | 40.43 | 39.63 | 40.12 | 1,375,064 | +0.20(+0.49%) |
Jul 22, 2008 | 39.48 | 40.51 | 39.48 | 39.92 | 2,635,627 | +0.37(+0.93%) |
Jul 21, 2008 | 40.68 | 40.74 | 39.35 | 39.56 | 1,952,689 | -0.88(-2.16%) |
Jul 18, 2008 | 40.76 | 40.88 | 39.92 | 40.43 | 2,116,840 | -0.34(-0.83%) |
Jul 17, 2008 | 40.99 | 41.52 | 39.49 | 40.77 | 2,637,934 | -0.09(-0.22%) |
Jul 16, 2008 | 40.18 | 40.97 | 39.77 | 40.86 | 3,168,047 | +0.65(+1.61%) |
Jul 15, 2008 | 39.07 | 41.14 | 38.77 | 40.21 | 4,111,337 | +1.10(+2.81%) |
Jul 14, 2008 | 38.98 | 40.15 | 38.68 | 39.11 | 3,348,139 | +0.83(+2.16%) |
Jul 11, 2008 | 36.98 | 39.49 | 36.91 | 38.29 | 4,175,345 | +0.81(+2.17%) |
Jul 10, 2008 | 37.40 | 37.60 | 36.35 | 37.47 | 1,957,862 | -0.15(-0.39%) |
Jul 09, 2008 | 37.60 | 38.22 | 37.42 | 37.62 | 2,051,213 | -0.14(-0.37%) |
Jul 08, 2008 | 38.24 | 38.29 | 37.27 | 37.76 | 1,936,380 | -0.40(-1.04%) |
Jul 07, 2008 | 38.39 | 38.66 | 37.70 | 38.16 | 1,791,743 | +0.00(+0.00%) |
Jul 04, 2008 | 38.63 | 38.79 | 38.01 | 38.16 | 947,059 | +0.00(+0.00%) |
Jul 03, 2008 | 38.63 | 38.79 | 38.01 | 38.16 | 947,059 | -0.22(-0.57%) |
Jul 02, 2008 | 39.19 | 39.75 | 37.88 | 38.38 | 2,484,675 | -0.60(-1.54%) |
Jul 01, 2008 | 37.99 | 39.26 | 37.74 | 38.98 | 2,177,203 | +0.64(+1.66%) |
Jun 30, 2008 | 38.17 | 38.81 | 37.41 | 38.34 | 1,087,085 | +0.15(+0.39%) |
Jun 27, 2008 | 38.51 | 38.74 | 37.64 | 38.19 | 2,001,888 | -0.10(-0.26%) |
Jun 26, 2008 | 38.96 | 39.00 | 38.29 | 38.29 | 1,576,156 | -1.12(-2.83%) |
Jun 25, 2008 | 39.45 | 39.68 | 38.89 | 39.41 | 1,303,851 | +0.00(+0.00%) |
Jun 24, 2008 | 39.51 | 39.72 | 38.98 | 39.41 | 1,122,512 | -0.13(-0.32%) |
Jun 23, 2008 | 39.27 | 40.23 | 39.03 | 39.54 | 1,942,193 | +0.62(+1.60%) |
Jun 20, 2008 | 39.54 | 39.63 | 38.46 | 38.91 | 1,391,222 | -0.68(-1.73%) |
Jun 19, 2008 | 39.06 | 39.73 | 38.91 | 39.60 | 1,004,632 | +0.41(+1.04%) |
Jun 18, 2008 | 38.57 | 39.63 | 38.30 | 39.19 | 1,686,792 | +0.49(+1.28%) |
Jun 17, 2008 | 39.53 | 39.90 | 38.57 | 38.70 | 1,930,984 | -0.83(-2.11%) |
Jun 16, 2008 | 40.73 | 40.73 | 39.27 | 39.53 | 1,718,776 | -1.21(-2.96%) |
Jun 13, 2008 | 40.69 | 40.93 | 40.11 | 40.74 | 1,734,190 | -0.18(-0.43%) |
Jun 12, 2008 | 40.46 | 41.64 | 39.55 | 40.91 | 2,680,048 | +0.95(+2.38%) |
Jun 11, 2008 | 40.54 | 40.88 | 39.76 | 39.96 | 1,418,006 | -0.78(-1.91%) |
Jun 10, 2008 | 41.18 | 41.64 | 40.52 | 40.74 | 2,357,417 | -0.64(-1.55%) |
Jun 09, 2008 | 41.29 | 41.55 | 40.33 | 41.38 | 1,578,069 | +0.40(+0.96%) |
Jun 06, 2008 | 41.12 | 41.64 | 40.44 | 40.98 | 2,430,831 | -0.84(-2.01%) |
Jun 05, 2008 | 41.23 | 41.86 | 41.07 | 41.82 | 2,464,223 | +0.66(+1.59%) |
Jun 04, 2008 | 40.62 | 41.91 | 40.04 | 41.17 | 2,645,352 | +0.35(+0.86%) |
Jun 03, 2008 | 40.90 | 41.24 | 40.57 | 40.81 | 1,476,547 | +0.08(+0.19%) |
Jun 02, 2008 | 40.86 | 41.64 | 40.47 | 40.74 | 1,069,321 | -0.20(-0.48%) |
May 30, 2008 | 41.05 | 41.27 | 40.55 | 40.93 | 2,119,796 | +0.08(+0.21%) |
May 29, 2008 | 40.53 | 41.43 | 40.40 | 40.85 | 1,607,109 | +0.44(+1.08%) |
May 28, 2008 | 41.23 | 41.35 | 39.86 | 40.41 | 1,788,251 | -0.67(-1.63%) |
May 27, 2008 | 41.34 | 41.76 | 40.85 | 41.08 | 1,643,764 | -0.08(-0.19%) |
May 26, 2008 | 41.17 | 42.00 | 40.34 | 41.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.17 | 42.00 | 40.34 | 41.16 | 2,914,340 | +0.19(+0.47%) |
May 22, 2008 | 39.87 | 40.98 | 39.87 | 40.97 | 1,499,527 | +1.09(+2.74%) |
May 21, 2008 | 39.63 | 40.72 | 39.63 | 39.87 | 1,325,455 | +0.15(+0.37%) |
May 20, 2008 | 40.23 | 40.32 | 39.27 | 39.73 | 1,559,951 | -0.60(-1.49%) |
May 19, 2008 | 40.95 | 40.98 | 40.12 | 40.33 | 1,421,519 | -0.63(-1.53%) |
May 16, 2008 | 40.87 | 41.08 | 40.59 | 40.95 | 904,293 | +0.19(+0.47%) |
May 15, 2008 | 40.16 | 40.93 | 39.63 | 40.76 | 1,388,354 | +0.42(+1.05%) |
May 14, 2008 | 40.86 | 41.03 | 40.23 | 40.34 | 1,219,838 | -0.44(-1.09%) |
May 13, 2008 | 40.23 | 41.14 | 40.00 | 40.78 | 1,586,205 | +0.52(+1.28%) |
May 12, 2008 | 39.52 | 40.36 | 39.45 | 40.27 | 1,549,690 | +0.75(+1.89%) |
May 09, 2008 | 39.35 | 39.73 | 38.82 | 39.52 | 610,291 | -0.07(-0.18%) |
May 08, 2008 | 38.79 | 39.78 | 38.47 | 39.59 | 1,677,651 | +1.07(+2.77%) |
May 07, 2008 | 40.44 | 40.58 | 38.46 | 38.53 | 2,413,693 | -1.77(-4.40%) |
May 06, 2008 | 38.53 | 40.75 | 37.81 | 40.30 | 4,179,175 | +2.78(+7.41%) |
May 05, 2008 | 37.54 | 38.30 | 37.19 | 37.52 | 2,048,454 | -0.24(-0.64%) |
May 02, 2008 | 38.56 | 38.60 | 37.62 | 37.76 | 1,673,923 | -0.54(-1.42%) |
May 01, 2008 | 38.51 | 38.51 | 37.40 | 38.30 | 2,161,166 | -0.40(-1.04%) |
Apr 30, 2008 | 38.50 | 39.14 | 38.29 | 38.70 | 1,686,379 | +0.53(+1.39%) |
Apr 29, 2008 | 38.00 | 38.47 | 37.93 | 38.17 | 1,046,207 | +0.07(+0.19%) |
Apr 28, 2008 | 38.65 | 38.65 | 37.59 | 38.10 | 1,540,657 | -0.47(-1.23%) |
Apr 25, 2008 | 39.10 | 39.10 | 38.22 | 38.58 | 1,232,072 | -0.18(-0.46%) |
Apr 24, 2008 | 39.66 | 39.82 | 38.47 | 38.75 | 956,908 | -0.65(-1.65%) |
Apr 23, 2008 | 39.41 | 39.73 | 39.06 | 39.40 | 1,418,130 | +0.18(+0.47%) |
Apr 22, 2008 | 39.52 | 39.72 | 38.94 | 39.22 | 1,577,938 | -0.28(-0.70%) |
Apr 21, 2008 | 39.19 | 39.63 | 39.18 | 39.49 | 2,011,076 | +0.17(+0.43%) |
Apr 18, 2008 | 39.18 | 39.52 | 38.56 | 39.32 | 2,033,715 | +0.60(+1.55%) |
Apr 17, 2008 | 37.91 | 38.84 | 37.91 | 38.72 | 1,470,461 | +0.47(+1.22%) |
Apr 16, 2008 | 38.45 | 38.55 | 37.88 | 38.26 | 1,003,850 | -0.08(-0.20%) |
Apr 15, 2008 | 38.26 | 38.51 | 38.06 | 38.34 | 1,100,054 | +0.23(+0.59%) |
Apr 14, 2008 | 38.05 | 38.17 | 37.80 | 38.11 | 785,157 | -0.09(-0.24%) |
Apr 11, 2008 | 38.20 | 38.81 | 38.05 | 38.20 | 890,771 | -0.37(-0.95%) |
Apr 10, 2008 | 37.57 | 38.92 | 37.57 | 38.57 | 1,610,524 | +0.92(+2.46%) |
Apr 09, 2008 | 38.22 | 38.25 | 37.41 | 37.64 | 784,461 | -0.56(-1.48%) |
Apr 08, 2008 | 38.12 | 38.31 | 37.57 | 38.21 | 960,001 | +0.04(+0.09%) |
Apr 07, 2008 | 38.80 | 38.80 | 37.96 | 38.17 | 911,846 | -0.28(-0.72%) |
Apr 04, 2008 | 38.28 | 39.06 | 38.15 | 38.45 | 2,028,975 | +0.49(+1.28%) |
Apr 03, 2008 | 37.69 | 38.22 | 37.67 | 37.96 | 1,242,200 | -0.11(-0.28%) |
Apr 02, 2008 | 38.39 | 38.48 | 38.00 | 38.07 | 1,003,769 | -0.08(-0.20%) |
Apr 01, 2008 | 37.67 | 38.19 | 37.40 | 38.15 | 1,462,075 | +1.04(+2.82%) |
Mar 31, 2008 | 37.62 | 37.74 | 36.78 | 37.10 | 1,599,034 | -0.47(-1.26%) |
Mar 28, 2008 | 37.93 | 38.10 | 37.46 | 37.57 | 1,144,191 | -0.11(-0.28%) |
Mar 27, 2008 | 38.05 | 38.46 | 37.57 | 37.68 | 1,582,247 | -0.40(-1.04%) |
Mar 26, 2008 | 38.07 | 38.31 | 37.72 | 38.07 | 975,133 | -0.21(-0.55%) |
Mar 25, 2008 | 38.51 | 38.63 | 38.06 | 38.29 | 1,132,459 | -0.13(-0.35%) |
Mar 24, 2008 | 37.40 | 38.70 | 37.40 | 38.42 | 1,789,641 | +1.50(+4.05%) |
Mar 21, 2008 | 36.90 | 37.19 | 36.23 | 36.92 | 2,035,503 | +0.00(+0.00%) |
Mar 20, 2008 | 36.90 | 37.19 | 36.23 | 36.92 | 2,035,503 | +0.17(+0.46%) |
Mar 19, 2008 | 37.34 | 37.64 | 36.71 | 36.75 | 2,125,902 | -0.34(-0.91%) |
Mar 18, 2008 | 36.37 | 37.09 | 36.29 | 37.09 | 1,553,266 | +1.14(+3.18%) |
Mar 17, 2008 | 36.41 | 36.68 | 35.80 | 35.95 | 2,215,188 | -0.93(-2.53%) |
Mar 14, 2008 | 37.61 | 37.77 | 36.49 | 36.88 | 2,042,671 | -0.70(-1.86%) |
Mar 13, 2008 | 36.92 | 37.85 | 36.92 | 37.58 | 2,640,635 | +0.07(+0.19%) |
Mar 12, 2008 | 36.49 | 37.59 | 36.16 | 37.51 | 2,846,795 | +1.17(+3.22%) |
Mar 11, 2008 | 36.80 | 36.80 | 35.95 | 36.34 | 2,053,157 | +0.19(+0.53%) |
Mar 10, 2008 | 35.94 | 36.39 | 35.29 | 36.15 | 2,054,021 | +0.46(+1.29%) |
Mar 07, 2008 | 35.70 | 36.04 | 35.51 | 35.69 | 2,264,150 | -0.37(-1.02%) |
Mar 06, 2008 | 36.93 | 36.99 | 35.84 | 36.06 | 2,511,509 | -1.14(-3.05%) |
Mar 05, 2008 | 37.76 | 37.98 | 36.95 | 37.19 | 3,448,728 | -0.58(-1.53%) |
Mar 04, 2008 | 37.05 | 38.10 | 37.05 | 37.77 | 2,426,943 | +0.50(+1.34%) |
Mar 03, 2008 | 38.10 | 38.10 | 36.86 | 37.27 | 2,188,269 | -0.81(-2.13%) |
Feb 29, 2008 | 37.92 | 38.48 | 37.72 | 38.08 | 2,445,806 | -0.20(-0.53%) |
Feb 28, 2008 | 37.40 | 38.51 | 37.38 | 38.29 | 2,014,617 | +0.60(+1.59%) |
Feb 27, 2008 | 37.25 | 37.96 | 37.11 | 37.69 | 1,702,544 | +0.28(+0.74%) |
Feb 26, 2008 | 37.30 | 37.53 | 37.14 | 37.41 | 1,318,477 | +0.09(+0.25%) |
Feb 25, 2008 | 37.14 | 37.43 | 36.90 | 37.32 | 1,694,882 | -0.02(-0.06%) |
Feb 22, 2008 | 36.62 | 37.43 | 36.38 | 37.34 | 1,897,627 | +0.91(+2.50%) |
Feb 21, 2008 | 37.15 | 37.15 | 36.35 | 36.43 | 1,741,536 | -0.59(-1.60%) |
Feb 20, 2008 | 37.04 | 37.26 | 36.54 | 37.02 | 2,440,660 | -0.26(-0.70%) |
Feb 19, 2008 | 36.39 | 37.85 | 36.07 | 37.28 | 3,192,959 | +1.30(+3.61%) |
Feb 18, 2008 | 35.84 | 36.11 | 35.50 | 35.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.84 | 36.11 | 35.50 | 35.99 | 1,727,114 | +0.13(+0.37%) |
Feb 14, 2008 | 35.56 | 36.15 | 35.56 | 35.85 | 3,617,629 | +0.23(+0.65%) |
Feb 13, 2008 | 35.29 | 36.50 | 35.29 | 35.62 | 3,867,964 | +0.57(+1.63%) |
Feb 12, 2008 | 33.80 | 35.17 | 33.20 | 35.05 | 5,346,074 | +3.03(+9.48%) |
Feb 11, 2008 | 31.62 | 32.05 | 31.39 | 32.01 | 899,725 | +0.17(+0.53%) |
Feb 08, 2008 | 31.48 | 32.10 | 31.39 | 31.84 | 1,256,556 | +0.12(+0.38%) |
Feb 07, 2008 | 31.41 | 31.98 | 31.33 | 31.72 | 1,788,441 | +0.12(+0.38%) |
Feb 06, 2008 | 31.47 | 31.85 | 31.10 | 31.60 | 2,066,912 | +0.42(+1.36%) |
Feb 05, 2008 | 31.73 | 31.93 | 31.12 | 31.18 | 1,353,038 | -1.05(-3.26%) |
Feb 04, 2008 | 32.35 | 32.53 | 32.02 | 32.23 | 1,111,968 | -0.11(-0.35%) |
Feb 01, 2008 | 31.77 | 32.39 | 31.53 | 32.34 | 1,532,325 | +0.82(+2.60%) |
Jan 31, 2008 | 30.90 | 31.77 | 30.74 | 31.53 | 2,060,394 | +0.22(+0.70%) |
Jan 30, 2008 | 31.72 | 32.08 | 31.26 | 31.31 | 1,932,758 | -0.49(-1.53%) |
Jan 29, 2008 | 31.80 | 32.05 | 31.69 | 31.79 | 1,473,381 | +0.14(+0.46%) |
Jan 28, 2008 | 31.00 | 31.74 | 30.81 | 31.65 | 2,062,237 | +0.62(+2.01%) |
Jan 25, 2008 | 31.57 | 31.57 | 30.85 | 31.02 | 2,949,832 | -0.13(-0.41%) |
Jan 24, 2008 | 32.40 | 32.40 | 31.09 | 31.15 | 2,759,138 | -0.79(-2.47%) |
Jan 23, 2008 | 32.26 | 32.46 | 27.35 | 31.94 | 4,144,308 | +0.18(+0.58%) |
Jan 22, 2008 | 31.24 | 32.99 | 31.05 | 31.76 | 4,644,635 | -0.85(-2.60%) |
Jan 21, 2008 | 33.71 | 34.22 | 32.34 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.71 | 34.22 | 32.34 | 32.61 | 3,626,981 | -0.95(-2.82%) |
Jan 17, 2008 | 35.85 | 35.85 | 33.55 | 33.55 | 4,497,133 | -2.34(-6.53%) |
Jan 16, 2008 | 34.56 | 36.36 | 34.54 | 35.89 | 3,599,993 | +1.39(+4.03%) |
Jan 15, 2008 | 34.09 | 34.78 | 34.09 | 34.50 | 2,486,686 | +0.05(+0.14%) |
Jan 14, 2008 | 35.00 | 35.21 | 34.37 | 34.45 | 1,855,715 | -0.62(-1.77%) |
Jan 11, 2008 | 35.86 | 36.13 | 35.08 | 35.08 | 2,591,399 | -1.04(-2.89%) |
Jan 10, 2008 | 35.56 | 36.66 | 35.50 | 36.12 | 1,830,706 | +0.26(+0.73%) |
Jan 09, 2008 | 36.06 | 36.32 | 35.36 | 35.86 | 2,759,662 | -0.42(-1.15%) |
Jan 08, 2008 | 36.49 | 36.77 | 35.89 | 36.27 | 3,173,838 | -0.15(-0.41%) |
Jan 07, 2008 | 35.99 | 36.87 | 35.52 | 36.42 | 3,380,501 | +0.65(+1.82%) |
Jan 04, 2008 | 35.59 | 36.32 | 35.47 | 35.77 | 2,001,591 | -0.08(-0.24%) |
Jan 03, 2008 | 35.57 | 36.58 | 35.41 | 35.86 | 2,426,040 | +0.34(+0.95%) |
Jan 02, 2008 | 36.51 | 36.61 | 35.39 | 35.52 | 1,493,683 | -0.91(-2.50%) |
Jan 01, 2008 | 36.73 | 36.87 | 36.43 | 36.43 | 623,743 | +0.00(+0.00%) |
Dec 31, 2007 | 36.73 | 36.87 | 36.43 | 36.43 | 623,743 | -0.35(-0.96%) |
Dec 28, 2007 | 36.90 | 37.33 | 36.73 | 36.78 | 756,803 | -0.01(-0.02%) |
Dec 27, 2007 | 37.58 | 37.58 | 36.78 | 36.79 | 905,859 | -0.87(-2.31%) |
Dec 26, 2007 | 36.85 | 37.71 | 36.85 | 37.66 | 1,070,308 | +0.23(+0.62%) |
Dec 24, 2007 | 36.78 | 37.44 | 36.78 | 37.43 | 243,149 | +0.30(+0.82%) |
Dec 21, 2007 | 36.77 | 37.19 | 36.63 | 37.12 | 1,930,601 | +0.85(+2.33%) |
Dec 20, 2007 | 35.84 | 36.28 | 35.74 | 36.27 | 1,539,526 | +0.63(+1.76%) |
Dec 19, 2007 | 36.40 | 36.40 | 35.59 | 35.65 | 1,583,306 | -0.52(-1.44%) |
Dec 18, 2007 | 35.88 | 36.27 | 35.80 | 36.17 | 2,569,935 | +0.47(+1.32%) |
Dec 17, 2007 | 36.42 | 36.80 | 35.57 | 35.70 | 1,980,762 | -1.04(-2.82%) |
Dec 14, 2007 | 36.76 | 36.99 | 36.49 | 36.73 | 1,485,961 | -0.30(-0.82%) |
Dec 13, 2007 | 37.08 | 37.40 | 36.21 | 37.04 | 2,261,546 | -0.30(-0.79%) |
Dec 12, 2007 | 37.97 | 38.89 | 36.95 | 37.33 | 1,818,874 | +0.14(+0.38%) |
Dec 11, 2007 | 38.48 | 38.62 | 37.05 | 37.19 | 1,569,249 | -1.31(-3.41%) |
Dec 10, 2007 | 39.34 | 39.51 | 38.12 | 38.51 | 1,412,768 | -0.65(-1.66%) |
Dec 07, 2007 | 38.97 | 39.44 | 38.91 | 39.15 | 1,632,383 | +0.18(+0.45%) |
Dec 06, 2007 | 38.29 | 39.12 | 37.63 | 38.98 | 3,223,964 | +0.59(+1.53%) |
Dec 05, 2007 | 38.67 | 38.82 | 37.71 | 38.39 | 2,657,216 | -0.14(-0.37%) |
Dec 04, 2007 | 38.01 | 38.87 | 38.01 | 38.53 | 2,148,978 | +0.08(+0.20%) |
Dec 03, 2007 | 38.00 | 38.64 | 37.84 | 38.46 | 1,717,073 | +0.46(+1.21%) |
Nov 30, 2007 | 37.93 | 38.04 | 37.10 | 38.00 | 3,038,559 | +0.29(+0.77%) |
Nov 29, 2007 | 38.66 | 38.66 | 37.64 | 37.71 | 1,827,324 | -1.00(-2.59%) |
Nov 28, 2007 | 37.76 | 38.82 | 37.42 | 38.71 | 2,205,923 | +1.76(+4.78%) |
Nov 27, 2007 | 35.54 | 37.01 | 35.54 | 36.95 | 2,808,179 | +1.42(+3.99%) |
Nov 26, 2007 | 36.38 | 36.87 | 35.53 | 35.53 | 1,292,702 | -1.02(-2.80%) |
Nov 23, 2007 | 36.31 | 36.61 | 35.89 | 36.55 | 313,310 | +0.55(+1.53%) |
Nov 21, 2007 | 36.34 | 36.56 | 35.99 | 36.00 | 1,239,977 | -0.56(-1.54%) |
Nov 20, 2007 | 36.52 | 36.79 | 35.74 | 36.56 | 2,102,003 | +0.57(+1.59%) |
Nov 19, 2007 | 36.66 | 36.77 | 35.82 | 35.99 | 1,981,314 | -0.97(-2.62%) |
Nov 16, 2007 | 37.24 | 37.34 | 36.42 | 36.96 | 1,406,753 | +0.01(+0.04%) |
Nov 15, 2007 | 37.09 | 37.98 | 36.70 | 36.95 | 1,790,071 | -0.22(-0.59%) |
Nov 14, 2007 | 37.74 | 37.98 | 37.06 | 37.16 | 1,473,633 | -0.54(-1.44%) |
Nov 13, 2007 | 36.85 | 37.73 | 36.26 | 37.71 | 1,769,068 | +1.24(+3.41%) |
Nov 12, 2007 | 36.99 | 37.58 | 36.35 | 36.47 | 1,634,900 | -0.85(-2.27%) |
Nov 09, 2007 | 37.70 | 38.36 | 37.24 | 37.31 | 2,095,110 | -0.82(-2.15%) |
Nov 08, 2007 | 38.07 | 38.40 | 37.34 | 38.13 | 1,961,779 | +0.10(+0.26%) |
Nov 07, 2007 | 37.76 | 38.72 | 36.50 | 38.03 | 3,165,334 | -0.95(-2.44%) |
Nov 06, 2007 | 39.97 | 39.97 | 37.87 | 38.98 | 4,447,547 | -0.95(-2.37%) |
Nov 05, 2007 | 39.18 | 40.26 | 39.18 | 39.93 | 2,293,907 | +0.61(+1.56%) |
Nov 02, 2007 | 38.93 | 39.36 | 38.54 | 39.32 | 1,942,220 | +0.64(+1.64%) |
Nov 01, 2007 | 39.63 | 39.70 | 38.67 | 38.68 | 1,900,783 | -1.71(-4.23%) |
Oct 31, 2007 | 40.09 | 40.72 | 39.95 | 40.39 | 1,844,309 | +0.44(+1.11%) |
Oct 30, 2007 | 40.08 | 40.52 | 39.75 | 39.94 | 1,731,094 | -0.14(-0.35%) |
Oct 29, 2007 | 40.54 | 40.55 | 39.90 | 40.09 | 1,361,127 | -0.24(-0.60%) |
Oct 26, 2007 | 40.02 | 40.58 | 39.93 | 40.33 | 2,647,864 | +0.68(+1.73%) |
Oct 25, 2007 | 38.79 | 39.66 | 38.36 | 39.64 | 2,571,207 | +0.97(+2.52%) |
Oct 24, 2007 | 37.86 | 38.72 | 37.29 | 38.67 | 1,378,981 | +0.52(+1.37%) |
Oct 23, 2007 | 38.07 | 38.39 | 37.83 | 38.15 | 2,166,950 | +0.14(+0.37%) |
Oct 22, 2007 | 37.69 | 38.52 | 37.44 | 38.00 | 2,709,360 | +0.07(+0.19%) |
Oct 19, 2007 | 38.48 | 38.74 | 37.93 | 37.93 | 2,295,893 | -0.76(-1.95%) |
Oct 18, 2007 | 38.54 | 38.77 | 37.93 | 38.69 | 1,247,204 | +0.06(+0.15%) |
Oct 17, 2007 | 39.96 | 39.96 | 38.58 | 38.63 | 2,966,112 | -0.11(-0.27%) |
Oct 16, 2007 | 38.88 | 38.88 | 37.98 | 38.74 | 1,640,692 | -0.18(-0.45%) |
Oct 15, 2007 | 38.61 | 38.96 | 38.15 | 38.91 | 1,343,698 | +0.06(+0.16%) |
Oct 12, 2007 | 38.74 | 38.98 | 38.04 | 38.85 | 2,481,372 | +0.14(+0.36%) |
Oct 11, 2007 | 39.57 | 39.87 | 38.26 | 38.71 | 3,355,492 | -1.32(-3.30%) |
Oct 10, 2007 | 39.87 | 40.47 | 38.85 | 40.03 | 4,697,207 | +0.40(+1.02%) |
Oct 09, 2007 | 38.10 | 40.71 | 37.25 | 39.63 | 9,512,164 | +3.75(+10.47%) |
Oct 08, 2007 | 35.27 | 36.15 | 35.13 | 35.87 | 1,316,635 | +0.81(+2.31%) |
Oct 05, 2007 | 34.86 | 35.75 | 34.86 | 35.06 | 1,434,384 | -0.21(-0.60%) |
Oct 04, 2007 | 35.56 | 35.84 | 35.09 | 35.27 | 1,275,259 | +17.55(+99.02%) |
Oct 03, 2007 | 17.74 | 17.84 | 17.65 | 17.72 | 1,191,092 | -0.07(-0.38%) |
Oct 02, 2007 | 17.90 | 17.96 | 17.68 | 17.79 | 1,386,349 | -0.10(-0.56%) |