Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.88 | 36.61 | 34.60 | 36.47 | 2,594,703 | +2.42(+7.11%) |
Sep 29, 2008 | 37.81 | 38.55 | 32.32 | 34.05 | 7,215,265 | -5.65(-14.24%) |
Sep 26, 2008 | 38.55 | 39.70 | 37.95 | 39.70 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.55 | 40.26 | 37.30 | 39.01 | 2,003,956 | +1.46(+3.89%) |
Sep 24, 2008 | 36.22 | 38.80 | 35.98 | 37.55 | 1,997,803 | +0.43(+1.17%) |
Sep 23, 2008 | 39.25 | 39.25 | 36.25 | 37.11 | 1,426,988 | +0.13(+0.35%) |
Sep 22, 2008 | 37.53 | 38.92 | 35.77 | 36.98 | 4,327,326 | -0.86(-2.27%) |
Sep 19, 2008 | 41.50 | 45.54 | 36.20 | 37.84 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.24 | 36.94 | 33.35 | 36.94 | 5,730,427 | +2.02(+5.79%) |
Sep 17, 2008 | 36.68 | 37.48 | 34.58 | 34.92 | 4,947,186 | -2.04(-5.52%) |
Sep 16, 2008 | 35.09 | 37.29 | 34.67 | 36.96 | 5,246,678 | +0.73(+2.01%) |
Sep 15, 2008 | 36.42 | 38.71 | 36.23 | 36.23 | 5,304,623 | -2.42(-6.26%) |
Sep 12, 2008 | 38.07 | 38.88 | 37.67 | 38.65 | 5,500,208 | +0.53(+1.38%) |
Sep 11, 2008 | 37.47 | 38.24 | 37.40 | 38.12 | 4,432,384 | -0.25(-0.65%) |
Sep 10, 2008 | 38.02 | 38.81 | 37.11 | 38.37 | 4,061,459 | +0.20(+0.53%) |
Sep 09, 2008 | 39.78 | 40.22 | 38.17 | 38.17 | 4,509,429 | -1.90(-4.75%) |
Sep 08, 2008 | 41.75 | 41.75 | 39.07 | 40.07 | 3,991,944 | +1.02(+2.60%) |
Sep 05, 2008 | 38.31 | 39.11 | 37.95 | 39.05 | 0 | +0.54(+1.42%) |
Sep 04, 2008 | 39.25 | 39.28 | 38.32 | 38.51 | 3,869,289 | -0.91(-2.30%) |
Sep 03, 2008 | 39.85 | 40.11 | 39.01 | 39.41 | 2,615,101 | -0.31(-0.79%) |
Sep 02, 2008 | 40.70 | 41.68 | 39.47 | 39.73 | 2,352,228 | -0.38(-0.94%) |
Aug 29, 2008 | 40.23 | 40.72 | 40.00 | 40.11 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.92 | 40.48 | 39.80 | 40.38 | 2,772,918 | +0.67(+1.70%) |
Aug 27, 2008 | 38.69 | 39.71 | 38.64 | 39.71 | 2,261,417 | +1.02(+2.65%) |
Aug 26, 2008 | 38.06 | 38.75 | 37.82 | 38.68 | 1,704,266 | +0.50(+1.31%) |
Aug 25, 2008 | 38.57 | 39.18 | 38.13 | 38.18 | 1,387,463 | -0.67(-1.73%) |
Aug 22, 2008 | 37.80 | 38.86 | 37.80 | 38.86 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.86 | 38.27 | 37.53 | 37.84 | 1,730,819 | -0.21(-0.56%) |
Aug 20, 2008 | 37.82 | 38.09 | 37.47 | 38.06 | 1,970,302 | +0.25(+0.66%) |
Aug 19, 2008 | 38.10 | 38.45 | 37.64 | 37.81 | 2,022,097 | -0.58(-1.52%) |
Aug 18, 2008 | 38.98 | 39.27 | 38.30 | 38.39 | 2,967,683 | -0.75(-1.91%) |
Aug 15, 2008 | 39.27 | 40.11 | 38.88 | 39.14 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.46 | 39.45 | 38.46 | 39.34 | 2,481,635 | +0.31(+0.80%) |
Aug 13, 2008 | 39.04 | 39.53 | 38.66 | 39.03 | 2,966,749 | -0.32(-0.82%) |
Aug 12, 2008 | 39.63 | 39.89 | 39.23 | 39.35 | 3,028,211 | -0.57(-1.43%) |
Aug 11, 2008 | 40.15 | 40.46 | 39.49 | 39.92 | 2,804,467 | -0.25(-0.62%) |
Aug 08, 2008 | 39.53 | 40.30 | 39.17 | 40.17 | 15,337,042 | +0.75(+1.90%) |
Aug 07, 2008 | 40.65 | 41.05 | 39.33 | 39.42 | 2,802,076 | -1.48(-3.61%) |
Aug 06, 2008 | 40.54 | 41.38 | 40.54 | 40.90 | 2,999,621 | +0.29(+0.70%) |
Aug 05, 2008 | 40.22 | 40.62 | 39.75 | 40.61 | 3,758,050 | +0.72(+1.81%) |
Aug 04, 2008 | 40.66 | 41.13 | 39.89 | 39.89 | 2,701,591 | -1.08(-2.64%) |
Aug 01, 2008 | 41.08 | 41.28 | 40.51 | 40.97 | 2,513,410 | -0.18(-0.43%) |
Jul 31, 2008 | 41.56 | 41.88 | 41.10 | 41.15 | 2,940,821 | -0.79(-1.89%) |
Jul 30, 2008 | 42.24 | 42.73 | 41.06 | 41.94 | 3,367,088 | +0.90(+2.18%) |
Jul 29, 2008 | 41.05 | 41.14 | 39.62 | 41.05 | 4,358,242 | +1.75(+4.47%) |
Jul 28, 2008 | 38.71 | 40.52 | 38.46 | 39.29 | 4,085,811 | +0.58(+1.50%) |
Jul 25, 2008 | 40.35 | 40.47 | 38.10 | 38.71 | 3,397,741 | +0.02(+0.05%) |
Jul 24, 2008 | 40.26 | 40.64 | 38.57 | 38.69 | 4,923,963 | -1.40(-3.50%) |
Jul 23, 2008 | 40.61 | 40.86 | 39.89 | 40.10 | 3,800,436 | -0.64(-1.56%) |
Jul 22, 2008 | 39.98 | 40.85 | 39.55 | 40.73 | 3,689,445 | +0.56(+1.40%) |
Jul 21, 2008 | 39.63 | 40.52 | 39.04 | 40.17 | 3,939,528 | +0.52(+1.30%) |
Jul 18, 2008 | 39.68 | 39.82 | 39.25 | 39.65 | 6,625,190 | -0.07(-0.19%) |
Jul 17, 2008 | 40.31 | 40.80 | 39.40 | 39.73 | 7,182,917 | -0.30(-0.76%) |
Jul 16, 2008 | 40.22 | 40.75 | 39.75 | 40.03 | 6,489,543 | -0.39(-0.96%) |
Jul 15, 2008 | 40.91 | 41.66 | 40.33 | 40.42 | 6,294,265 | -0.93(-2.26%) |
Jul 14, 2008 | 42.43 | 42.60 | 41.26 | 41.35 | 5,196,788 | -0.54(-1.28%) |
Jul 11, 2008 | 42.12 | 42.94 | 40.77 | 41.89 | 5,472,864 | -0.57(-1.35%) |
Jul 10, 2008 | 41.87 | 42.68 | 41.56 | 42.46 | 4,615,461 | +0.32(+0.77%) |
Jul 09, 2008 | 43.43 | 43.88 | 42.02 | 42.14 | 4,883,107 | -0.92(-2.14%) |
Jul 08, 2008 | 43.08 | 43.17 | 41.63 | 43.06 | 5,412,265 | +1.29(+3.10%) |
Jul 07, 2008 | 42.73 | 43.57 | 41.55 | 41.77 | 3,689,580 | -0.67(-1.59%) |
Jul 04, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,088 | +0.00(+0.00%) |
Jul 03, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,088 | -0.42(-0.99%) |
Jul 02, 2008 | 43.48 | 44.79 | 42.86 | 42.87 | 2,563,643 | -0.75(-1.72%) |
Jul 01, 2008 | 43.13 | 43.70 | 42.89 | 43.61 | 3,387,656 | +0.30(+0.70%) |
Jun 30, 2008 | 44.35 | 44.67 | 43.27 | 43.31 | 2,439,699 | -0.57(-1.30%) |
Jun 27, 2008 | 43.85 | 45.70 | 42.52 | 43.88 | 3,951,290 | +0.03(+0.06%) |
Jun 26, 2008 | 44.70 | 45.12 | 43.85 | 43.85 | 2,824,834 | -1.07(-2.38%) |
Jun 25, 2008 | 45.62 | 45.62 | 44.82 | 44.93 | 2,895,216 | -0.32(-0.71%) |
Jun 24, 2008 | 44.97 | 45.61 | 44.70 | 45.25 | 2,754,727 | +0.18(+0.41%) |
Jun 23, 2008 | 46.03 | 54.09 | 44.75 | 45.06 | 2,556,265 | -0.64(-1.39%) |
Jun 20, 2008 | 46.04 | 46.45 | 45.70 | 45.70 | 4,625,037 | -0.61(-1.32%) |
Jun 19, 2008 | 46.35 | 47.08 | 45.96 | 46.31 | 8,227,390 | +0.03(+0.06%) |
Jun 18, 2008 | 46.26 | 46.76 | 46.04 | 46.28 | 8,799,483 | -0.02(-0.04%) |
Jun 17, 2008 | 47.16 | 47.37 | 46.30 | 46.30 | 3,699,921 | -0.54(-1.14%) |
Jun 16, 2008 | 46.32 | 47.15 | 45.98 | 46.84 | 3,499,911 | +0.30(+0.63%) |
Jun 13, 2008 | 45.78 | 46.63 | 45.71 | 46.54 | 3,250,954 | +0.95(+2.09%) |
Jun 12, 2008 | 45.64 | 46.17 | 45.29 | 45.59 | 4,247,540 | +0.39(+0.86%) |
Jun 11, 2008 | 44.60 | 45.67 | 44.01 | 45.20 | 4,795,160 | +0.42(+0.93%) |
Jun 10, 2008 | 44.51 | 45.45 | 44.02 | 44.79 | 19,981,222 | -1.15(-2.49%) |
Jun 09, 2008 | 46.13 | 46.46 | 45.11 | 45.93 | 30,034,912 | -0.19(-0.42%) |
Jun 06, 2008 | 46.47 | 47.15 | 46.13 | 46.13 | 23,032,924 | -0.64(-1.36%) |
Jun 05, 2008 | 47.03 | 47.19 | 46.37 | 46.76 | 18,575,844 | +0.09(+0.20%) |
Jun 04, 2008 | 46.38 | 47.33 | 46.37 | 46.67 | 20,054,750 | +0.96(+2.10%) |
Jun 03, 2008 | 45.80 | 46.26 | 45.13 | 45.71 | 13,373,516 | +0.05(+0.10%) |
Jun 02, 2008 | 45.51 | 46.63 | 45.39 | 45.66 | 12,009,828 | -0.11(-0.24%) |
May 30, 2008 | 45.70 | 46.99 | 45.30 | 45.78 | 9,719,834 | +0.30(+0.67%) |
May 29, 2008 | 44.79 | 45.87 | 44.57 | 45.47 | 8,861,966 | +0.78(+1.74%) |
May 28, 2008 | 44.03 | 44.75 | 43.43 | 44.70 | 6,796,130 | +1.03(+2.35%) |
May 27, 2008 | 43.59 | 43.89 | 43.26 | 43.67 | 4,302,227 | +0.18(+0.42%) |
May 23, 2008 | 43.97 | 44.12 | 43.38 | 43.49 | 4,168,706 | -0.61(-1.38%) |
May 22, 2008 | 43.90 | 44.48 | 43.84 | 44.09 | 4,914,711 | +0.06(+0.13%) |
May 21, 2008 | 44.86 | 45.09 | 43.95 | 44.04 | 5,617,509 | -0.83(-1.85%) |
May 20, 2008 | 45.21 | 45.52 | 44.67 | 44.87 | 5,200,053 | -0.47(-1.04%) |
May 19, 2008 | 45.57 | 45.69 | 45.06 | 45.34 | 4,508,843 | -0.29(-0.63%) |
May 16, 2008 | 45.71 | 45.96 | 45.06 | 45.63 | 3,616,538 | +0.14(+0.30%) |
May 15, 2008 | 45.39 | 45.85 | 44.78 | 45.49 | 6,970,151 | -0.07(-0.16%) |
May 14, 2008 | 45.42 | 45.89 | 45.27 | 45.56 | 7,400,493 | +0.27(+0.59%) |
May 13, 2008 | 44.33 | 45.71 | 44.33 | 45.30 | 9,647,821 | +1.02(+2.32%) |
May 12, 2008 | 42.94 | 44.27 | 42.76 | 44.27 | 7,851,409 | +1.52(+3.56%) |
May 09, 2008 | 40.93 | 43.21 | 40.92 | 42.75 | 11,013,241 | +2.02(+4.97%) |
May 08, 2008 | 40.73 | 40.87 | 40.38 | 40.72 | 3,326,540 | +0.04(+0.09%) |
May 07, 2008 | 41.44 | 41.64 | 40.59 | 40.69 | 3,537,271 | -0.78(-1.87%) |
May 06, 2008 | 39.81 | 41.48 | 39.75 | 41.46 | 3,713,674 | +1.27(+3.17%) |
May 05, 2008 | 39.90 | 40.28 | 39.69 | 40.19 | 2,795,597 | +0.18(+0.46%) |
May 02, 2008 | 39.58 | 40.16 | 39.50 | 40.00 | 2,082,620 | +0.70(+1.79%) |
May 01, 2008 | 38.61 | 39.38 | 38.55 | 39.30 | 2,708,532 | +0.42(+1.07%) |
Apr 30, 2008 | 38.91 | 39.39 | 38.75 | 38.89 | 2,401,099 | -0.15(-0.38%) |
Apr 29, 2008 | 38.97 | 39.31 | 38.76 | 39.03 | 2,951,534 | -0.01(-0.02%) |
Apr 28, 2008 | 41.55 | 41.55 | 38.84 | 39.04 | 5,180,345 | -2.17(-5.27%) |
Apr 25, 2008 | 41.15 | 41.41 | 40.58 | 41.21 | 2,310,028 | +0.06(+0.16%) |
Apr 24, 2008 | 40.45 | 41.27 | 40.05 | 41.15 | 2,700,627 | +0.69(+1.71%) |
Apr 23, 2008 | 40.37 | 40.88 | 40.17 | 40.46 | 2,004,868 | +0.16(+0.39%) |
Apr 22, 2008 | 40.30 | 40.50 | 40.06 | 40.30 | 1,525,363 | -0.25(-0.62%) |
Apr 21, 2008 | 40.51 | 40.78 | 40.28 | 40.55 | 1,684,765 | -0.33(-0.81%) |
Apr 18, 2008 | 40.40 | 41.04 | 40.32 | 40.88 | 2,815,955 | +0.93(+2.33%) |
Apr 17, 2008 | 39.67 | 40.17 | 39.22 | 39.95 | 2,242,238 | +0.22(+0.56%) |
Apr 16, 2008 | 39.22 | 39.77 | 39.03 | 39.73 | 3,000,589 | +0.93(+2.40%) |
Apr 15, 2008 | 38.41 | 38.79 | 38.04 | 38.79 | 2,458,384 | +0.55(+1.45%) |
Apr 14, 2008 | 37.94 | 38.60 | 37.85 | 38.24 | 3,719,846 | +0.30(+0.78%) |
Apr 11, 2008 | 37.97 | 38.49 | 37.75 | 37.94 | 2,139,255 | -0.42(-1.08%) |
Apr 10, 2008 | 38.24 | 38.55 | 38.07 | 38.36 | 2,004,002 | +0.05(+0.12%) |
Apr 09, 2008 | 38.26 | 38.78 | 38.22 | 38.31 | 1,783,958 | +0.00(+0.00%) |
Apr 08, 2008 | 38.42 | 38.86 | 38.24 | 38.31 | 2,465,964 | -0.64(-1.64%) |
Apr 07, 2008 | 39.13 | 39.41 | 38.73 | 38.95 | 3,124,255 | +0.04(+0.09%) |
Apr 04, 2008 | 39.00 | 39.46 | 38.69 | 38.91 | 1,914,880 | -0.10(-0.26%) |
Apr 03, 2008 | 38.71 | 39.19 | 38.64 | 39.02 | 2,080,779 | -0.07(-0.19%) |
Apr 02, 2008 | 38.91 | 39.38 | 38.48 | 39.09 | 2,886,777 | +0.40(+1.03%) |
Apr 01, 2008 | 36.84 | 38.79 | 36.84 | 38.69 | 2,908,001 | +1.55(+4.18%) |
Mar 31, 2008 | 36.91 | 37.26 | 36.75 | 37.14 | 2,552,163 | +0.15(+0.40%) |
Mar 28, 2008 | 37.27 | 37.55 | 36.94 | 36.99 | 1,564,564 | -0.10(-0.27%) |
Mar 27, 2008 | 37.46 | 37.73 | 37.07 | 37.10 | 2,720,986 | -0.34(-0.91%) |
Mar 26, 2008 | 37.89 | 37.95 | 37.32 | 37.44 | 2,276,999 | -0.73(-1.91%) |
Mar 25, 2008 | 37.46 | 38.30 | 37.14 | 38.17 | 1,725,157 | +0.64(+1.70%) |
Mar 24, 2008 | 37.46 | 38.06 | 37.35 | 37.53 | 2,856,780 | +0.19(+0.52%) |
Mar 21, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,590 | +0.00(+0.00%) |
Mar 20, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,590 | +0.54(+1.48%) |
Mar 19, 2008 | 37.86 | 38.48 | 36.77 | 36.79 | 3,699,844 | -1.04(-2.76%) |
Mar 18, 2008 | 36.46 | 37.83 | 36.46 | 37.83 | 4,233,886 | +1.64(+4.54%) |
Mar 17, 2008 | 35.97 | 36.61 | 34.77 | 36.19 | 4,713,316 | -0.97(-2.61%) |
Mar 14, 2008 | 38.42 | 38.42 | 36.78 | 37.16 | 3,902,339 | -0.98(-2.57%) |
Mar 13, 2008 | 37.44 | 38.42 | 36.98 | 38.14 | 4,202,429 | +0.25(+0.66%) |
Mar 12, 2008 | 38.78 | 38.93 | 37.86 | 37.89 | 2,215,578 | -0.64(-1.65%) |
Mar 11, 2008 | 38.11 | 38.74 | 37.54 | 38.53 | 4,978,036 | +1.19(+3.19%) |
Mar 10, 2008 | 37.78 | 38.07 | 37.29 | 37.34 | 4,840,848 | -0.49(-1.29%) |
Mar 07, 2008 | 37.67 | 38.59 | 37.40 | 37.82 | 3,585,360 | -0.22(-0.58%) |
Mar 06, 2008 | 38.41 | 38.63 | 38.01 | 38.05 | 3,308,780 | -0.63(-1.62%) |
Mar 05, 2008 | 38.29 | 39.01 | 38.07 | 38.67 | 4,395,716 | +0.35(+0.92%) |
Mar 04, 2008 | 37.91 | 38.54 | 37.59 | 38.32 | 4,523,570 | +0.10(+0.27%) |
Mar 03, 2008 | 38.52 | 38.61 | 37.94 | 38.22 | 3,301,112 | -0.42(-1.08%) |
Feb 29, 2008 | 39.25 | 39.39 | 38.51 | 38.64 | 4,857,213 | -1.10(-2.77%) |
Feb 28, 2008 | 40.17 | 40.22 | 39.63 | 39.74 | 2,769,104 | -0.80(-1.98%) |
Feb 27, 2008 | 40.80 | 41.07 | 40.23 | 40.54 | 2,655,551 | -0.43(-1.06%) |
Feb 26, 2008 | 40.22 | 40.98 | 40.11 | 40.97 | 2,575,283 | +0.64(+1.58%) |
Feb 25, 2008 | 39.66 | 40.47 | 39.34 | 40.34 | 2,691,474 | +0.62(+1.56%) |
Feb 22, 2008 | 39.62 | 39.89 | 38.60 | 39.72 | 2,835,193 | +0.18(+0.47%) |
Feb 21, 2008 | 40.02 | 40.40 | 39.43 | 39.53 | 2,709,692 | -0.43(-1.09%) |
Feb 20, 2008 | 39.38 | 40.12 | 39.25 | 39.97 | 2,929,413 | +0.17(+0.42%) |
Feb 19, 2008 | 40.02 | 40.40 | 39.51 | 39.80 | 3,022,489 | +0.17(+0.42%) |
Feb 18, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 2,526,249 | +0.05(+0.12%) |
Feb 14, 2008 | 39.61 | 40.14 | 39.44 | 39.59 | 2,803,788 | -0.05(-0.12%) |
Feb 13, 2008 | 39.70 | 40.08 | 39.17 | 39.63 | 3,469,929 | +0.30(+0.77%) |
Feb 12, 2008 | 37.81 | 40.11 | 37.81 | 39.33 | 7,269,946 | +1.47(+3.88%) |
Feb 11, 2008 | 40.96 | 40.96 | 37.64 | 37.86 | 10,745,641 | -3.44(-8.34%) |
Feb 08, 2008 | 40.94 | 41.99 | 40.94 | 41.31 | 3,240,330 | -0.12(-0.29%) |
Feb 07, 2008 | 41.41 | 41.78 | 40.81 | 41.43 | 3,495,215 | -0.14(-0.33%) |
Feb 06, 2008 | 42.45 | 42.57 | 41.43 | 41.56 | 2,803,057 | -0.53(-1.25%) |
Feb 05, 2008 | 43.27 | 43.56 | 42.09 | 42.09 | 2,709,014 | -1.87(-4.26%) |
Feb 04, 2008 | 43.49 | 44.32 | 43.49 | 43.97 | 2,191,946 | +0.30(+0.70%) |
Feb 01, 2008 | 42.94 | 43.69 | 42.80 | 43.66 | 2,205,277 | +0.71(+1.66%) |
Jan 31, 2008 | 41.80 | 43.51 | 41.38 | 42.95 | 2,581,992 | +0.56(+1.33%) |
Jan 30, 2008 | 43.24 | 43.92 | 42.27 | 42.39 | 2,706,187 | -0.86(-1.99%) |
Jan 29, 2008 | 42.71 | 43.44 | 42.62 | 43.25 | 2,318,937 | +0.70(+1.65%) |
Jan 28, 2008 | 41.46 | 42.54 | 41.05 | 42.54 | 2,377,476 | +1.22(+2.95%) |
Jan 25, 2008 | 42.71 | 43.01 | 41.04 | 41.32 | 3,060,603 | -0.90(-2.12%) |
Jan 24, 2008 | 41.50 | 42.44 | 41.07 | 42.22 | 3,474,347 | +0.85(+2.05%) |
Jan 23, 2008 | 39.59 | 41.56 | 38.13 | 41.37 | 6,676,200 | +0.66(+1.63%) |
Jan 22, 2008 | 37.45 | 41.44 | 37.45 | 40.71 | 4,755,209 | -0.78(-1.87%) |
Jan 21, 2008 | 42.29 | 42.97 | 40.86 | 41.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.29 | 42.97 | 40.86 | 41.48 | 3,897,787 | -0.44(-1.06%) |
Jan 17, 2008 | 44.01 | 44.01 | 41.80 | 41.92 | 3,379,537 | -2.04(-4.64%) |
Jan 16, 2008 | 44.04 | 44.71 | 43.29 | 43.97 | 2,699,759 | +0.07(+0.17%) |
Jan 15, 2008 | 44.79 | 44.85 | 43.68 | 43.89 | 2,285,261 | -1.37(-3.02%) |
Jan 14, 2008 | 44.60 | 45.42 | 44.36 | 45.26 | 2,141,702 | +1.04(+2.36%) |
Jan 11, 2008 | 44.68 | 45.13 | 43.88 | 44.21 | 2,122,224 | -0.96(-2.13%) |
Jan 10, 2008 | 44.00 | 45.46 | 43.87 | 45.18 | 3,066,429 | +0.82(+1.85%) |
Jan 09, 2008 | 44.20 | 44.35 | 43.36 | 44.35 | 4,252,068 | +0.19(+0.44%) |
Jan 08, 2008 | 46.00 | 46.07 | 44.06 | 44.16 | 2,843,166 | -1.56(-3.41%) |
Jan 07, 2008 | 45.14 | 45.90 | 44.91 | 45.72 | 2,541,334 | +0.94(+2.10%) |
Jan 04, 2008 | 45.78 | 46.16 | 44.73 | 44.78 | 2,613,800 | -1.39(-3.02%) |
Jan 03, 2008 | 46.99 | 47.09 | 45.97 | 46.17 | 2,392,219 | -0.57(-1.22%) |
Jan 02, 2008 | 46.55 | 47.40 | 46.51 | 46.75 | 5,076,090 | +0.26(+0.56%) |
Jan 01, 2008 | 46.64 | 47.19 | 46.03 | 46.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.64 | 47.19 | 46.03 | 46.49 | 3,896,096 | +0.91(+2.01%) |
Dec 28, 2007 | 45.02 | 46.00 | 45.02 | 45.57 | 1,127,244 | +0.57(+1.27%) |
Dec 27, 2007 | 46.03 | 46.11 | 45.00 | 45.00 | 1,204,859 | -1.13(-2.44%) |
Dec 26, 2007 | 46.58 | 46.63 | 45.98 | 46.13 | 1,137,687 | -0.27(-0.58%) |
Dec 24, 2007 | 45.71 | 46.59 | 45.69 | 46.39 | 834,681 | +0.69(+1.52%) |
Dec 21, 2007 | 44.59 | 45.70 | 44.58 | 45.70 | 2,452,789 | +1.54(+3.49%) |
Dec 20, 2007 | 44.17 | 44.33 | 43.61 | 44.16 | 2,184,032 | +0.22(+0.50%) |
Dec 19, 2007 | 44.58 | 44.78 | 43.61 | 43.94 | 2,429,562 | -0.30(-0.67%) |
Dec 18, 2007 | 44.68 | 45.15 | 43.68 | 44.23 | 2,976,662 | -0.04(-0.08%) |
Dec 17, 2007 | 43.23 | 44.98 | 43.23 | 44.27 | 3,760,878 | +1.05(+2.44%) |
Dec 14, 2007 | 43.73 | 44.01 | 43.21 | 43.22 | 2,552,607 | -0.96(-2.17%) |
Dec 13, 2007 | 44.35 | 44.55 | 43.44 | 44.18 | 2,271,764 | -0.21(-0.48%) |
Dec 12, 2007 | 44.93 | 45.34 | 43.71 | 44.39 | 2,932,347 | +0.54(+1.22%) |
Dec 11, 2007 | 45.36 | 45.74 | 43.83 | 43.85 | 2,222,065 | -1.52(-3.36%) |
Dec 10, 2007 | 44.86 | 45.69 | 44.82 | 45.38 | 1,267,604 | +0.55(+1.24%) |
Dec 07, 2007 | 44.88 | 45.15 | 44.70 | 44.82 | 1,152,735 | -0.06(-0.14%) |
Dec 06, 2007 | 44.04 | 44.92 | 43.93 | 44.89 | 1,508,768 | +0.83(+1.89%) |
Dec 05, 2007 | 44.57 | 44.69 | 43.64 | 44.06 | 2,760,511 | +0.15(+0.34%) |
Dec 04, 2007 | 43.06 | 44.12 | 43.06 | 43.91 | 2,062,371 | +0.51(+1.17%) |
Dec 03, 2007 | 43.72 | 44.18 | 43.23 | 43.40 | 2,650,820 | -0.73(-1.65%) |
Nov 30, 2007 | 43.42 | 44.33 | 43.42 | 44.13 | 5,385,861 | +1.14(+2.64%) |
Nov 29, 2007 | 42.39 | 43.05 | 42.04 | 43.00 | 2,909,608 | +0.55(+1.31%) |
Nov 28, 2007 | 42.01 | 43.17 | 42.01 | 42.44 | 5,084,532 | +0.67(+1.61%) |
Nov 27, 2007 | 41.01 | 41.82 | 40.94 | 41.77 | 2,501,008 | +0.89(+2.17%) |
Nov 26, 2007 | 41.76 | 42.16 | 40.82 | 40.88 | 2,626,698 | -0.96(-2.30%) |
Nov 23, 2007 | 41.34 | 42.02 | 40.80 | 41.84 | 1,019,227 | +0.85(+2.07%) |
Nov 21, 2007 | 41.44 | 41.84 | 40.93 | 40.99 | 2,602,842 | -0.87(-2.07%) |
Nov 20, 2007 | 41.03 | 41.92 | 40.91 | 41.86 | 3,354,330 | +0.81(+1.98%) |
Nov 19, 2007 | 41.54 | 41.54 | 40.91 | 41.05 | 3,197,906 | -0.67(-1.62%) |
Nov 16, 2007 | 41.81 | 42.15 | 41.16 | 41.72 | 4,135,170 | +0.19(+0.47%) |
Nov 15, 2007 | 41.82 | 42.09 | 41.20 | 41.53 | 4,799,063 | -0.38(-0.90%) |
Nov 14, 2007 | 42.66 | 43.00 | 41.79 | 41.91 | 2,908,651 | -0.27(-0.63%) |
Nov 13, 2007 | 41.25 | 42.21 | 40.97 | 42.17 | 4,606,103 | +1.18(+2.88%) |
Nov 12, 2007 | 42.23 | 42.47 | 40.99 | 40.99 | 3,327,598 | -1.39(-3.29%) |
Nov 09, 2007 | 42.33 | 43.16 | 41.44 | 42.39 | 8,134,901 | -0.60(-1.40%) |
Nov 08, 2007 | 43.05 | 43.36 | 41.90 | 42.99 | 4,922,730 | -0.03(-0.06%) |
Nov 07, 2007 | 43.66 | 43.79 | 42.89 | 43.01 | 4,027,399 | -0.90(-2.04%) |
Nov 06, 2007 | 43.72 | 43.96 | 42.93 | 43.91 | 3,778,756 | +0.30(+0.68%) |
Nov 05, 2007 | 43.18 | 43.99 | 43.18 | 43.61 | 2,432,733 | -0.35(-0.80%) |
Nov 02, 2007 | 44.26 | 44.48 | 43.28 | 43.97 | 3,561,527 | -0.43(-0.98%) |
Nov 01, 2007 | 44.86 | 45.42 | 44.04 | 44.40 | 2,862,087 | -0.93(-2.06%) |
Oct 31, 2007 | 44.69 | 45.49 | 44.56 | 45.33 | 2,521,733 | +1.03(+2.33%) |
Oct 30, 2007 | 44.86 | 45.25 | 44.26 | 44.30 | 2,235,200 | -0.91(-2.02%) |
Oct 29, 2007 | 44.98 | 45.78 | 44.14 | 45.21 | 3,343,649 | -0.99(-2.14%) |
Oct 26, 2007 | 46.45 | 46.68 | 45.71 | 46.20 | 2,531,154 | +0.21(+0.46%) |
Oct 25, 2007 | 46.62 | 46.62 | 45.61 | 45.99 | 3,506,516 | -0.46(-0.99%) |
Oct 24, 2007 | 46.14 | 46.57 | 43.12 | 46.45 | 2,876,550 | +0.23(+0.50%) |
Oct 23, 2007 | 45.97 | 46.27 | 45.61 | 46.22 | 2,469,105 | +0.27(+0.58%) |
Oct 22, 2007 | 44.76 | 46.02 | 44.56 | 45.95 | 2,817,147 | +0.85(+1.88%) |
Oct 19, 2007 | 45.66 | 45.81 | 45.09 | 45.10 | 2,975,249 | -0.93(-2.03%) |
Oct 18, 2007 | 45.72 | 46.26 | 45.17 | 46.03 | 1,611,995 | +0.23(+0.50%) |
Oct 17, 2007 | 46.20 | 46.20 | 45.43 | 45.80 | 2,610,206 | +0.23(+0.51%) |
Oct 16, 2007 | 45.46 | 45.80 | 45.18 | 45.57 | 1,739,884 | -0.10(-0.22%) |
Oct 15, 2007 | 46.65 | 46.65 | 45.41 | 45.67 | 1,647,838 | -0.61(-1.32%) |
Oct 12, 2007 | 46.26 | 46.44 | 45.95 | 46.28 | 1,176,996 | +0.06(+0.14%) |
Oct 11, 2007 | 46.08 | 46.77 | 45.84 | 46.22 | 2,309,594 | +0.47(+1.03%) |
Oct 10, 2007 | 45.75 | 45.97 | 45.31 | 45.75 | 1,372,242 | -0.06(-0.14%) |
Oct 09, 2007 | 45.82 | 45.96 | 45.41 | 45.81 | 1,915,096 | +0.42(+0.94%) |
Oct 08, 2007 | 45.87 | 46.03 | 45.35 | 45.39 | 1,158,151 | -0.48(-1.05%) |
Oct 05, 2007 | 45.98 | 46.17 | 45.50 | 45.87 | 1,437,324 | +0.07(+0.16%) |
Oct 04, 2007 | 45.55 | 45.85 | 45.36 | 45.79 | 1,548,212 | +0.35(+0.77%) |
Oct 03, 2007 | 45.25 | 45.54 | 45.13 | 45.44 | 1,721,692 | +0.07(+0.16%) |
Oct 02, 2007 | 45.39 | 45.52 | 45.06 | 45.37 | 2,579,127 | -0.02(-0.04%) |