Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.52 | 35.86 | 34.65 | 35.52 | 2,401,584 | +0.79(+2.27%) |
Sep 29, 2008 | 36.04 | 36.81 | 33.66 | 34.73 | 3,304,055 | -2.00(-5.45%) |
Sep 26, 2008 | 36.34 | 36.76 | 35.79 | 36.73 | 0 | -0.03(-0.08%) |
Sep 25, 2008 | 37.18 | 37.58 | 36.56 | 36.76 | 2,053,415 | -0.08(-0.22%) |
Sep 24, 2008 | 35.93 | 37.63 | 35.77 | 36.84 | 3,041,715 | +0.91(+2.53%) |
Sep 23, 2008 | 36.00 | 36.90 | 35.50 | 35.93 | 3,268,152 | +0.11(+0.31%) |
Sep 22, 2008 | 38.09 | 38.09 | 35.50 | 35.82 | 3,601,956 | -2.25(-5.91%) |
Sep 19, 2008 | 40.01 | 44.88 | 38.02 | 38.07 | 0 | -0.15(-0.39%) |
Sep 18, 2008 | 37.22 | 38.70 | 35.15 | 38.22 | 5,236,456 | +1.64(+4.48%) |
Sep 17, 2008 | 38.37 | 38.81 | 36.01 | 36.58 | 5,602,707 | -2.40(-6.16%) |
Sep 16, 2008 | 38.83 | 40.25 | 38.25 | 38.98 | 3,728,950 | -0.93(-2.33%) |
Sep 15, 2008 | 40.56 | 41.48 | 39.75 | 39.91 | 3,099,944 | -2.16(-5.13%) |
Sep 12, 2008 | 42.40 | 43.00 | 41.55 | 42.07 | 0 | -0.65(-1.52%) |
Sep 11, 2008 | 42.65 | 43.16 | 41.83 | 42.72 | 3,608,292 | -1.12(-2.55%) |
Sep 10, 2008 | 44.65 | 44.65 | 43.10 | 43.84 | 2,374,044 | -0.07(-0.16%) |
Sep 09, 2008 | 45.14 | 45.80 | 43.65 | 43.91 | 2,704,307 | -1.66(-3.64%) |
Sep 08, 2008 | 44.16 | 45.75 | 43.04 | 45.57 | 3,996,592 | +2.57(+5.98%) |
Sep 05, 2008 | 42.92 | 43.49 | 42.25 | 43.00 | 0 | -0.50(-1.15%) |
Sep 04, 2008 | 43.74 | 44.77 | 43.32 | 43.50 | 2,722,131 | -0.43(-0.98%) |
Sep 03, 2008 | 42.97 | 44.33 | 42.95 | 43.93 | 2,847,405 | +0.62(+1.43%) |
Sep 02, 2008 | 44.80 | 45.72 | 42.98 | 43.31 | 3,958,459 | -0.86(-1.95%) |
Aug 29, 2008 | 43.64 | 44.75 | 43.50 | 44.17 | 0 | +0.32(+0.73%) |
Aug 28, 2008 | 44.00 | 44.45 | 42.27 | 43.85 | 8,379,704 | +4.24(+10.70%) |
Aug 27, 2008 | 39.15 | 40.29 | 38.86 | 39.61 | 2,508,149 | +0.32(+0.81%) |
Aug 26, 2008 | 38.63 | 39.67 | 38.51 | 39.29 | 2,856,774 | +0.78(+2.03%) |
Aug 25, 2008 | 39.70 | 39.82 | 38.42 | 38.51 | 1,951,154 | -1.45(-3.63%) |
Aug 22, 2008 | 38.93 | 40.05 | 38.93 | 39.96 | 0 | +1.38(+3.58%) |
Aug 21, 2008 | 37.87 | 38.78 | 37.31 | 38.58 | 1,710,932 | +0.16(+0.42%) |
Aug 20, 2008 | 39.09 | 39.55 | 38.30 | 38.42 | 1,650,569 | -0.66(-1.69%) |
Aug 19, 2008 | 40.05 | 40.12 | 38.70 | 39.08 | 1,953,971 | -1.24(-3.08%) |
Aug 18, 2008 | 41.82 | 42.08 | 40.00 | 40.32 | 1,846,807 | -1.27(-3.05%) |
Aug 15, 2008 | 40.80 | 42.18 | 40.55 | 41.59 | 0 | +0.80(+1.96%) |
Aug 14, 2008 | 39.40 | 41.60 | 39.40 | 40.79 | 1,598,110 | +0.82(+2.05%) |
Aug 13, 2008 | 40.97 | 41.03 | 39.33 | 39.97 | 1,928,517 | -1.39(-3.36%) |
Aug 12, 2008 | 40.98 | 41.70 | 40.56 | 41.36 | 1,935,746 | +0.16(+0.39%) |
Aug 11, 2008 | 40.86 | 43.15 | 40.46 | 41.20 | 2,998,797 | -0.03(-0.07%) |
Aug 08, 2008 | 38.71 | 41.62 | 38.71 | 41.23 | 2,304,942 | +2.58(+6.68%) |
Aug 07, 2008 | 38.27 | 39.19 | 37.69 | 38.65 | 2,412,077 | -0.52(-1.33%) |
Aug 06, 2008 | 39.40 | 39.68 | 38.14 | 39.17 | 2,232,597 | -0.57(-1.43%) |
Aug 05, 2008 | 38.00 | 40.32 | 37.90 | 39.74 | 3,264,480 | +2.23(+5.95%) |
Aug 04, 2008 | 37.03 | 38.01 | 36.31 | 37.51 | 2,920,845 | +0.51(+1.38%) |
Aug 01, 2008 | 37.73 | 38.08 | 36.81 | 37.00 | 2,546,266 | -0.79(-2.09%) |
Jul 31, 2008 | 37.28 | 38.55 | 36.68 | 37.79 | 2,633,458 | +0.43(+1.15%) |
Jul 30, 2008 | 37.64 | 38.31 | 36.73 | 37.36 | 1,765,323 | +0.03(+0.08%) |
Jul 29, 2008 | 36.45 | 37.59 | 36.45 | 37.33 | 3,144,664 | +0.98(+2.70%) |
Jul 28, 2008 | 36.78 | 37.55 | 35.93 | 36.35 | 2,446,774 | -0.89(-2.39%) |
Jul 25, 2008 | 36.64 | 38.16 | 36.50 | 37.24 | 4,676,028 | -1.46(-3.77%) |
Jul 24, 2008 | 40.09 | 40.20 | 38.63 | 38.70 | 2,246,213 | -1.40(-3.49%) |
Jul 23, 2008 | 39.86 | 42.07 | 39.29 | 40.10 | 2,827,185 | +0.21(+0.53%) |
Jul 22, 2008 | 38.82 | 40.40 | 38.13 | 39.89 | 2,515,136 | +0.68(+1.73%) |
Jul 21, 2008 | 39.50 | 40.29 | 38.66 | 39.21 | 1,307,153 | -0.43(-1.08%) |
Jul 18, 2008 | 42.44 | 42.44 | 39.40 | 39.64 | 2,146,360 | -1.18(-2.89%) |
Jul 17, 2008 | 39.69 | 41.11 | 38.12 | 40.82 | 3,580,868 | +1.58(+4.03%) |
Jul 16, 2008 | 37.29 | 39.50 | 36.87 | 39.24 | 2,440,089 | +1.94(+5.20%) |
Jul 15, 2008 | 37.30 | 38.27 | 36.09 | 37.30 | 2,661,821 | -0.02(-0.05%) |
Jul 14, 2008 | 37.53 | 38.24 | 36.86 | 37.32 | 2,176,650 | +0.29(+0.78%) |
Jul 11, 2008 | 38.19 | 38.19 | 35.44 | 37.03 | 4,299,366 | -1.19(-3.11%) |
Jul 10, 2008 | 39.80 | 39.86 | 37.93 | 38.22 | 3,323,324 | -1.65(-4.14%) |
Jul 09, 2008 | 41.23 | 42.11 | 39.54 | 39.87 | 2,588,166 | -1.52(-3.67%) |
Jul 08, 2008 | 39.89 | 41.56 | 39.78 | 41.39 | 2,725,121 | +1.41(+3.53%) |
Jul 07, 2008 | 40.71 | 40.94 | 39.21 | 39.98 | 2,130,814 | -0.34(-0.84%) |
Jul 04, 2008 | 40.60 | 41.07 | 39.76 | 40.32 | 1,202,342 | +0.00(+0.00%) |
Jul 03, 2008 | 40.60 | 41.07 | 39.76 | 40.32 | 1,202,342 | +0.12(+0.30%) |
Jul 02, 2008 | 41.61 | 42.24 | 40.12 | 40.20 | 2,372,165 | -1.00(-2.43%) |
Jul 01, 2008 | 40.33 | 41.36 | 39.66 | 41.20 | 3,996,218 | +0.45(+1.10%) |
Jun 30, 2008 | 42.08 | 42.08 | 40.26 | 40.75 | 3,258,120 | -1.35(-3.21%) |
Jun 27, 2008 | 42.41 | 42.79 | 41.37 | 42.10 | 1,222,949 | -0.09(-0.21%) |
Jun 26, 2008 | 42.97 | 43.10 | 42.00 | 42.19 | 1,805,263 | -1.19(-2.74%) |
Jun 25, 2008 | 42.94 | 44.82 | 42.73 | 43.38 | 2,019,426 | +0.66(+1.54%) |
Jun 24, 2008 | 44.19 | 44.19 | 42.37 | 42.72 | 3,628,027 | -1.71(-3.85%) |
Jun 23, 2008 | 45.44 | 45.84 | 44.13 | 44.43 | 1,708,366 | -0.73(-1.62%) |
Jun 20, 2008 | 46.71 | 46.71 | 44.71 | 45.16 | 2,396,012 | -1.63(-3.48%) |
Jun 19, 2008 | 46.21 | 46.95 | 45.76 | 46.79 | 1,082,459 | +0.45(+0.97%) |
Jun 18, 2008 | 46.92 | 47.39 | 45.86 | 46.34 | 1,683,408 | -0.98(-2.07%) |
Jun 17, 2008 | 47.93 | 47.93 | 46.86 | 47.32 | 1,345,201 | -0.14(-0.29%) |
Jun 16, 2008 | 46.19 | 47.79 | 46.02 | 47.46 | 2,540,917 | +0.79(+1.69%) |
Jun 13, 2008 | 46.14 | 46.74 | 45.60 | 46.67 | 1,905,353 | +0.65(+1.41%) |
Jun 12, 2008 | 45.66 | 46.87 | 45.60 | 46.02 | 2,309,895 | +0.69(+1.52%) |
Jun 11, 2008 | 46.15 | 46.67 | 44.80 | 45.33 | 2,412,020 | -1.02(-2.20%) |
Jun 10, 2008 | 46.00 | 46.87 | 45.73 | 46.35 | 1,946,310 | +0.14(+0.30%) |
Jun 09, 2008 | 45.81 | 46.40 | 45.16 | 46.21 | 2,470,800 | +0.61(+1.34%) |
Jun 06, 2008 | 47.09 | 47.09 | 45.42 | 45.60 | 2,334,789 | -1.98(-4.16%) |
Jun 05, 2008 | 47.30 | 48.23 | 46.98 | 47.58 | 1,920,230 | +0.45(+0.95%) |
Jun 04, 2008 | 47.99 | 48.00 | 46.59 | 47.13 | 2,078,314 | -0.84(-1.75%) |
Jun 03, 2008 | 47.98 | 48.30 | 47.37 | 47.97 | 2,671,547 | -0.03(-0.06%) |
Jun 02, 2008 | 48.99 | 49.03 | 47.20 | 48.00 | 2,598,508 | -1.03(-2.10%) |
May 30, 2008 | 49.25 | 49.98 | 48.62 | 49.03 | 4,395,393 | +1.29(+2.70%) |
May 29, 2008 | 47.88 | 48.77 | 47.25 | 47.74 | 2,809,913 | -0.14(-0.29%) |
May 28, 2008 | 47.07 | 48.25 | 46.80 | 47.88 | 1,986,168 | +1.33(+2.86%) |
May 27, 2008 | 46.15 | 47.62 | 45.70 | 46.55 | 2,043,940 | +0.44(+0.95%) |
May 26, 2008 | 46.95 | 46.95 | 45.30 | 46.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.95 | 46.95 | 45.30 | 46.11 | 1,828,619 | -0.97(-2.06%) |
May 22, 2008 | 46.83 | 48.15 | 46.10 | 47.08 | 2,730,755 | +0.13(+0.28%) |
May 21, 2008 | 47.96 | 48.53 | 46.81 | 46.95 | 2,079,539 | -0.83(-1.74%) |
May 20, 2008 | 47.73 | 48.29 | 46.61 | 47.78 | 2,026,684 | -0.44(-0.91%) |
May 19, 2008 | 48.33 | 49.74 | 47.95 | 48.22 | 2,849,392 | +0.02(+0.04%) |
May 16, 2008 | 48.83 | 48.83 | 47.00 | 48.20 | 2,673,592 | -0.68(-1.39%) |
May 15, 2008 | 45.91 | 48.95 | 45.29 | 48.88 | 6,213,729 | +3.03(+6.61%) |
May 14, 2008 | 45.83 | 46.50 | 45.56 | 45.85 | 1,949,693 | +0.25(+0.55%) |
May 13, 2008 | 44.00 | 45.78 | 43.85 | 45.60 | 2,722,061 | +1.78(+4.06%) |
May 12, 2008 | 42.70 | 43.91 | 42.22 | 43.82 | 1,230,529 | +1.39(+3.28%) |
May 09, 2008 | 42.00 | 42.60 | 41.52 | 42.43 | 468,548 | +0.14(+0.33%) |
May 08, 2008 | 42.56 | 43.02 | 41.83 | 42.29 | 1,810,722 | -0.22(-0.52%) |
May 07, 2008 | 42.69 | 44.12 | 42.47 | 42.51 | 1,060,865 | -0.22(-0.51%) |
May 06, 2008 | 42.41 | 43.05 | 41.65 | 42.73 | 1,629,076 | +0.00(+0.00%) |
May 05, 2008 | 44.23 | 44.48 | 42.65 | 42.73 | 1,656,543 | -1.54(-3.48%) |
May 02, 2008 | 44.77 | 45.48 | 43.74 | 44.27 | 1,310,480 | +0.00(+0.00%) |
May 01, 2008 | 43.25 | 44.75 | 42.92 | 44.27 | 1,988,265 | +0.73(+1.68%) |
Apr 30, 2008 | 45.05 | 45.30 | 43.37 | 43.54 | 1,596,021 | -1.42(-3.16%) |
Apr 29, 2008 | 44.66 | 45.69 | 44.47 | 44.96 | 1,395,308 | +0.07(+0.16%) |
Apr 28, 2008 | 44.40 | 45.41 | 43.88 | 44.89 | 2,292,211 | +0.42(+0.94%) |
Apr 25, 2008 | 43.43 | 44.61 | 43.13 | 44.47 | 2,421,089 | +1.34(+3.11%) |
Apr 24, 2008 | 42.01 | 43.53 | 41.65 | 43.13 | 1,615,176 | +1.23(+2.94%) |
Apr 23, 2008 | 41.15 | 42.15 | 40.71 | 41.90 | 1,242,879 | +0.79(+1.92%) |
Apr 22, 2008 | 42.24 | 42.24 | 40.63 | 41.11 | 1,493,199 | -1.23(-2.91%) |
Apr 21, 2008 | 41.70 | 42.49 | 41.44 | 42.34 | 1,165,465 | +0.33(+0.79%) |
Apr 18, 2008 | 42.69 | 42.95 | 41.85 | 42.01 | 2,163,138 | +0.48(+1.16%) |
Apr 17, 2008 | 41.43 | 41.80 | 40.99 | 41.53 | 1,027,193 | -0.11(-0.26%) |
Apr 16, 2008 | 41.53 | 41.81 | 40.58 | 41.64 | 2,149,291 | +0.38(+0.92%) |
Apr 15, 2008 | 41.01 | 41.36 | 40.48 | 41.26 | 1,521,083 | +0.36(+0.88%) |
Apr 14, 2008 | 40.87 | 41.59 | 40.78 | 40.90 | 1,344,100 | +0.04(+0.10%) |
Apr 11, 2008 | 41.08 | 42.06 | 40.62 | 40.86 | 1,444,101 | -0.64(-1.54%) |
Apr 10, 2008 | 41.13 | 42.40 | 40.78 | 41.50 | 2,465,554 | +0.29(+0.70%) |
Apr 09, 2008 | 41.69 | 42.24 | 40.65 | 41.21 | 2,090,239 | -0.90(-2.14%) |
Apr 08, 2008 | 42.69 | 42.94 | 41.72 | 42.11 | 1,836,764 | -0.76(-1.77%) |
Apr 07, 2008 | 43.48 | 43.97 | 42.54 | 42.87 | 1,590,048 | -0.19(-0.44%) |
Apr 04, 2008 | 43.51 | 43.63 | 42.52 | 43.06 | 1,327,574 | -0.56(-1.28%) |
Apr 03, 2008 | 43.70 | 43.77 | 42.67 | 43.62 | 1,329,145 | +0.11(+0.25%) |
Apr 02, 2008 | 43.75 | 44.23 | 42.88 | 43.51 | 1,914,617 | -0.15(-0.34%) |
Apr 01, 2008 | 42.40 | 43.81 | 42.40 | 43.66 | 2,179,540 | +1.82(+4.35%) |
Mar 31, 2008 | 41.06 | 42.26 | 40.80 | 41.84 | 2,413,547 | +0.69(+1.68%) |
Mar 28, 2008 | 40.88 | 42.59 | 39.65 | 41.15 | 4,535,372 | -2.00(-4.63%) |
Mar 27, 2008 | 44.22 | 44.95 | 43.03 | 43.15 | 3,330,532 | -1.24(-2.79%) |
Mar 26, 2008 | 42.96 | 44.70 | 42.82 | 44.39 | 4,863,731 | +0.83(+1.91%) |
Mar 25, 2008 | 42.02 | 43.77 | 40.95 | 43.56 | 6,035,386 | +0.91(+2.13%) |
Mar 24, 2008 | 41.81 | 44.40 | 41.00 | 42.65 | 8,774,854 | +4.05(+10.49%) |
Mar 21, 2008 | 36.64 | 38.95 | 36.25 | 38.60 | 4,288,661 | +0.00(+0.00%) |
Mar 20, 2008 | 36.64 | 38.95 | 36.25 | 38.60 | 4,288,661 | +2.00(+5.46%) |
Mar 19, 2008 | 37.01 | 37.50 | 36.35 | 36.60 | 2,299,205 | +0.16(+0.44%) |
Mar 18, 2008 | 37.03 | 37.50 | 35.43 | 36.44 | 3,870,875 | +0.04(+0.11%) |
Mar 17, 2008 | 36.92 | 37.14 | 35.03 | 36.40 | 4,835,831 | -1.35(-3.58%) |
Mar 14, 2008 | 39.10 | 39.29 | 36.93 | 37.75 | 2,692,291 | -1.02(-2.63%) |
Mar 13, 2008 | 36.67 | 39.29 | 35.65 | 38.77 | 3,347,337 | +1.52(+4.08%) |
Mar 12, 2008 | 38.11 | 38.69 | 37.17 | 37.25 | 2,348,651 | -0.79(-2.08%) |
Mar 11, 2008 | 36.70 | 38.04 | 36.23 | 38.04 | 2,183,668 | +2.17(+6.05%) |
Mar 10, 2008 | 37.59 | 37.95 | 35.84 | 35.87 | 1,962,184 | -1.61(-4.30%) |
Mar 07, 2008 | 36.94 | 37.79 | 36.58 | 37.48 | 2,379,086 | +0.27(+0.73%) |
Mar 06, 2008 | 38.82 | 39.00 | 37.12 | 37.21 | 2,089,326 | -1.72(-4.42%) |
Mar 05, 2008 | 39.17 | 40.32 | 38.54 | 38.93 | 1,940,346 | -0.15(-0.38%) |
Mar 04, 2008 | 38.40 | 39.58 | 38.11 | 39.08 | 2,138,139 | +0.39(+1.01%) |
Mar 03, 2008 | 37.51 | 39.07 | 36.89 | 38.69 | 2,370,774 | +1.05(+2.79%) |
Feb 29, 2008 | 38.76 | 38.96 | 37.30 | 37.64 | 1,743,799 | -1.48(-3.78%) |
Feb 28, 2008 | 40.08 | 40.36 | 39.03 | 39.12 | 2,223,202 | -1.13(-2.81%) |
Feb 27, 2008 | 40.18 | 40.78 | 39.04 | 40.25 | 3,109,392 | -0.50(-1.23%) |
Feb 26, 2008 | 40.04 | 41.85 | 39.84 | 40.75 | 3,266,351 | +0.29(+0.72%) |
Feb 25, 2008 | 37.27 | 40.93 | 36.81 | 40.46 | 5,883,920 | +3.14(+8.41%) |
Feb 22, 2008 | 36.99 | 37.55 | 36.33 | 37.32 | 2,053,577 | +0.41(+1.11%) |
Feb 21, 2008 | 37.93 | 38.47 | 36.74 | 36.91 | 1,729,555 | -0.95(-2.51%) |
Feb 20, 2008 | 37.09 | 38.04 | 36.88 | 37.86 | 2,437,271 | +0.36(+0.96%) |
Feb 19, 2008 | 39.12 | 39.19 | 37.35 | 37.50 | 2,096,762 | -1.02(-2.65%) |
Feb 18, 2008 | 39.12 | 39.12 | 37.95 | 38.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.12 | 39.12 | 37.95 | 38.52 | 1,750,820 | -0.63(-1.61%) |
Feb 14, 2008 | 39.98 | 40.49 | 39.04 | 39.15 | 1,959,283 | -0.74(-1.86%) |
Feb 13, 2008 | 40.43 | 40.67 | 39.14 | 39.89 | 2,712,774 | -0.37(-0.92%) |
Feb 12, 2008 | 39.87 | 40.95 | 39.86 | 40.26 | 2,583,111 | +0.56(+1.41%) |
Feb 11, 2008 | 39.93 | 40.19 | 38.80 | 39.70 | 4,072,991 | -0.16(-0.40%) |
Feb 08, 2008 | 40.14 | 42.74 | 39.53 | 39.86 | 6,594,608 | +1.68(+4.40%) |
Feb 07, 2008 | 36.51 | 38.76 | 36.26 | 38.18 | 2,560,416 | +1.45(+3.95%) |
Feb 06, 2008 | 37.95 | 39.09 | 36.64 | 36.73 | 3,531,815 | -0.90(-2.39%) |
Feb 05, 2008 | 38.03 | 39.67 | 37.25 | 37.63 | 3,628,864 | -1.16(-2.99%) |
Feb 04, 2008 | 40.86 | 40.86 | 38.60 | 38.79 | 2,912,739 | -2.07(-5.07%) |
Feb 01, 2008 | 40.36 | 41.16 | 39.93 | 40.86 | 2,123,901 | +1.07(+2.69%) |
Jan 31, 2008 | 36.83 | 40.46 | 36.50 | 39.79 | 4,230,373 | +2.44(+6.53%) |
Jan 30, 2008 | 39.00 | 39.06 | 37.35 | 37.35 | 3,509,758 | -1.85(-4.72%) |
Jan 29, 2008 | 38.86 | 39.38 | 37.90 | 39.20 | 1,374,849 | +0.50(+1.29%) |
Jan 28, 2008 | 37.24 | 38.82 | 36.42 | 38.70 | 1,702,684 | +1.44(+3.86%) |
Jan 25, 2008 | 39.11 | 39.14 | 36.90 | 37.26 | 2,551,876 | -1.41(-3.65%) |
Jan 24, 2008 | 39.28 | 40.33 | 37.92 | 38.67 | 2,880,645 | -0.46(-1.18%) |
Jan 23, 2008 | 36.77 | 39.37 | 36.23 | 39.13 | 6,676,846 | +1.19(+3.14%) |
Jan 22, 2008 | 35.25 | 38.42 | 34.10 | 37.94 | 6,894,499 | +0.45(+1.20%) |
Jan 21, 2008 | 37.50 | 39.81 | 37.18 | 37.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.50 | 39.81 | 37.18 | 37.49 | 5,754,802 | +0.31(+0.83%) |
Jan 17, 2008 | 37.03 | 39.00 | 36.29 | 37.18 | 6,490,993 | +0.19(+0.51%) |
Jan 16, 2008 | 35.43 | 37.33 | 35.43 | 36.99 | 4,899,901 | +1.33(+3.73%) |
Jan 15, 2008 | 33.50 | 35.87 | 33.46 | 35.66 | 6,772,960 | +1.62(+4.76%) |
Jan 14, 2008 | 35.83 | 35.87 | 32.84 | 34.04 | 8,401,247 | -1.76(-4.92%) |
Jan 11, 2008 | 37.95 | 37.95 | 34.65 | 35.80 | 12,003,255 | -4.52(-11.21%) |
Jan 10, 2008 | 40.08 | 41.10 | 39.77 | 40.32 | 3,548,250 | -0.30(-0.74%) |
Jan 09, 2008 | 40.83 | 40.84 | 39.05 | 40.62 | 3,203,083 | -0.21(-0.51%) |
Jan 08, 2008 | 42.15 | 42.25 | 40.75 | 40.83 | 1,983,659 | -1.02(-2.44%) |
Jan 07, 2008 | 41.55 | 42.52 | 40.82 | 41.85 | 2,802,246 | +0.47(+1.14%) |
Jan 04, 2008 | 41.96 | 41.96 | 40.20 | 41.38 | 2,722,694 | -0.86(-2.04%) |
Jan 03, 2008 | 44.17 | 44.46 | 42.04 | 42.24 | 2,120,850 | -1.71(-3.89%) |
Jan 02, 2008 | 46.01 | 46.14 | 43.60 | 43.95 | 2,358,149 | -2.08(-4.52%) |
Jan 01, 2008 | 46.06 | 46.48 | 45.48 | 46.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.06 | 46.48 | 45.48 | 46.03 | 800,017 | -0.09(-0.20%) |
Dec 28, 2007 | 46.50 | 46.70 | 45.67 | 46.12 | 713,642 | -0.05(-0.11%) |
Dec 27, 2007 | 45.91 | 46.45 | 45.52 | 46.17 | 807,761 | -0.12(-0.26%) |
Dec 26, 2007 | 46.01 | 46.85 | 46.01 | 46.29 | 1,070,092 | -0.19(-0.41%) |
Dec 24, 2007 | 46.99 | 47.20 | 46.17 | 46.48 | 621,400 | +0.17(+0.37%) |
Dec 21, 2007 | 45.58 | 46.31 | 45.12 | 46.31 | 1,825,783 | +1.17(+2.59%) |
Dec 20, 2007 | 46.23 | 46.30 | 44.50 | 45.14 | 2,203,474 | -0.80(-1.74%) |
Dec 19, 2007 | 47.15 | 47.15 | 45.30 | 45.94 | 3,362,282 | -0.93(-1.98%) |
Dec 18, 2007 | 45.77 | 47.21 | 44.67 | 46.87 | 2,565,492 | +1.52(+3.35%) |
Dec 17, 2007 | 44.65 | 46.28 | 44.63 | 45.35 | 2,465,693 | +0.42(+0.93%) |
Dec 14, 2007 | 45.03 | 45.76 | 44.56 | 44.93 | 1,841,501 | -0.89(-1.94%) |
Dec 13, 2007 | 45.43 | 45.82 | 44.11 | 45.82 | 2,719,713 | -0.11(-0.24%) |
Dec 12, 2007 | 46.50 | 47.00 | 45.20 | 45.93 | 2,634,411 | +0.16(+0.35%) |
Dec 11, 2007 | 46.49 | 47.20 | 45.62 | 45.77 | 2,789,036 | -0.52(-1.12%) |
Dec 10, 2007 | 47.53 | 47.71 | 45.75 | 46.29 | 2,149,309 | -1.01(-2.14%) |
Dec 07, 2007 | 47.65 | 48.07 | 47.09 | 47.30 | 1,435,567 | -0.36(-0.76%) |
Dec 06, 2007 | 47.23 | 47.76 | 46.25 | 47.66 | 2,418,342 | -0.03(-0.06%) |
Dec 05, 2007 | 48.00 | 48.40 | 47.04 | 47.69 | 2,287,625 | +0.04(+0.08%) |
Dec 04, 2007 | 46.18 | 47.94 | 45.44 | 47.65 | 2,895,009 | +0.04(+0.08%) |
Dec 03, 2007 | 47.00 | 48.68 | 46.40 | 47.61 | 3,586,894 | +1.18(+2.54%) |
Nov 30, 2007 | 50.21 | 51.12 | 46.05 | 46.43 | 6,848,575 | -2.32(-4.76%) |
Nov 29, 2007 | 50.31 | 50.31 | 47.37 | 48.75 | 3,991,288 | -1.48(-2.95%) |
Nov 28, 2007 | 48.37 | 51.13 | 48.37 | 50.23 | 3,722,497 | +2.32(+4.84%) |
Nov 27, 2007 | 47.07 | 48.22 | 46.33 | 47.91 | 3,522,755 | +1.68(+3.63%) |
Nov 26, 2007 | 48.33 | 48.54 | 46.20 | 46.23 | 1,752,480 | -1.76(-3.67%) |
Nov 23, 2007 | 46.56 | 48.36 | 46.41 | 47.99 | 959,154 | +1.64(+3.54%) |
Nov 21, 2007 | 45.95 | 46.85 | 45.09 | 46.35 | 2,572,529 | +0.11(+0.24%) |
Nov 20, 2007 | 44.78 | 47.48 | 44.66 | 46.24 | 3,939,127 | +1.60(+3.58%) |
Nov 19, 2007 | 46.73 | 46.96 | 44.64 | 44.64 | 2,913,926 | -2.48(-5.26%) |
Nov 16, 2007 | 48.09 | 48.25 | 46.50 | 47.12 | 1,971,206 | -0.22(-0.46%) |
Nov 15, 2007 | 47.19 | 48.97 | 46.80 | 47.34 | 2,801,490 | -0.13(-0.27%) |
Nov 14, 2007 | 49.17 | 49.17 | 45.88 | 47.47 | 3,329,185 | -1.31(-2.69%) |
Nov 13, 2007 | 46.13 | 48.96 | 46.10 | 48.78 | 3,279,407 | +3.42(+7.54%) |
Nov 12, 2007 | 44.00 | 47.09 | 44.00 | 45.36 | 4,591,154 | +1.44(+3.28%) |
Nov 09, 2007 | 46.21 | 46.21 | 43.79 | 43.92 | 5,309,601 | -2.81(-6.01%) |
Nov 08, 2007 | 48.16 | 48.82 | 45.22 | 46.73 | 5,422,123 | -0.99(-2.07%) |
Nov 07, 2007 | 49.00 | 49.49 | 47.72 | 47.72 | 2,045,630 | -1.90(-3.83%) |
Nov 06, 2007 | 49.47 | 49.90 | 47.85 | 49.62 | 2,773,340 | +0.19(+0.38%) |
Nov 05, 2007 | 48.90 | 50.09 | 48.49 | 49.43 | 2,565,420 | -0.27(-0.54%) |
Nov 02, 2007 | 51.46 | 51.72 | 49.21 | 49.70 | 2,913,100 | -1.63(-3.18%) |
Nov 01, 2007 | 53.66 | 53.66 | 51.18 | 51.33 | 2,353,100 | -2.85(-5.26%) |
Oct 31, 2007 | 52.66 | 54.27 | 52.47 | 54.18 | 2,061,400 | +1.55(+2.95%) |
Oct 30, 2007 | 53.40 | 53.62 | 52.63 | 52.63 | 1,427,800 | -1.02(-1.90%) |
Oct 29, 2007 | 54.20 | 54.96 | 53.58 | 53.65 | 993,200 | -0.70(-1.29%) |
Oct 26, 2007 | 53.62 | 54.50 | 53.23 | 54.35 | 1,701,600 | +0.97(+1.82%) |
Oct 25, 2007 | 52.77 | 53.72 | 52.47 | 53.38 | 2,598,800 | +0.61(+1.16%) |
Oct 24, 2007 | 53.44 | 53.83 | 50.53 | 52.77 | 3,429,100 | -0.83(-1.55%) |
Oct 23, 2007 | 55.47 | 55.52 | 52.04 | 53.60 | 4,887,300 | -2.19(-3.93%) |
Oct 22, 2007 | 54.47 | 56.00 | 54.32 | 55.79 | 1,742,300 | +0.44(+0.79%) |
Oct 19, 2007 | 56.47 | 56.72 | 54.84 | 55.35 | 2,726,600 | -1.48(-2.60%) |
Oct 18, 2007 | 54.81 | 57.32 | 54.13 | 56.83 | 4,729,300 | +2.02(+3.69%) |
Oct 17, 2007 | 55.02 | 55.48 | 54.08 | 54.81 | 2,659,400 | +0.46(+0.85%) |
Oct 16, 2007 | 54.21 | 54.47 | 53.50 | 54.35 | 1,843,800 | -0.59(-1.07%) |
Oct 15, 2007 | 54.34 | 55.30 | 54.12 | 54.94 | 2,119,400 | +0.70(+1.29%) |
Oct 12, 2007 | 54.94 | 55.12 | 53.78 | 54.24 | 1,461,100 | -0.92(-1.67%) |
Oct 11, 2007 | 56.39 | 57.34 | 54.62 | 55.16 | 2,222,000 | -1.08(-1.92%) |
Oct 10, 2007 | 56.00 | 56.41 | 55.55 | 56.24 | 1,628,100 | +0.24(+0.43%) |
Oct 09, 2007 | 56.50 | 56.74 | 55.04 | 56.00 | 1,500,900 | -0.48(-0.85%) |
Oct 08, 2007 | 56.09 | 56.70 | 55.73 | 56.48 | 2,257,900 | +0.38(+0.68%) |
Oct 05, 2007 | 55.13 | 56.46 | 55.13 | 56.10 | 1,744,200 | +1.33(+2.43%) |
Oct 04, 2007 | 55.43 | 55.50 | 54.18 | 54.77 | 1,146,600 | -0.33(-0.60%) |
Oct 03, 2007 | 54.20 | 55.32 | 54.20 | 55.10 | 1,731,900 | +0.58(+1.06%) |
Oct 02, 2007 | 54.60 | 54.70 | 53.65 | 54.52 | 1,201,300 | +0.12(+0.22%) |