Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.10 | 36.93 | 35.06 | 36.93 | 3,523,515 | +1.64(+4.64%) |
Sep 29, 2008 | 37.11 | 37.64 | 35.26 | 35.30 | 4,108,679 | -2.53(-6.69%) |
Sep 26, 2008 | 37.69 | 38.36 | 37.33 | 37.83 | 2,211,146 | -0.36(-0.95%) |
Sep 25, 2008 | 38.88 | 39.33 | 37.77 | 38.19 | 2,586,243 | -0.17(-0.43%) |
Sep 24, 2008 | 38.27 | 38.88 | 37.80 | 38.35 | 2,051,402 | +0.09(+0.23%) |
Sep 23, 2008 | 38.89 | 39.46 | 38.24 | 38.27 | 2,078,612 | -0.41(-1.07%) |
Sep 22, 2008 | 40.56 | 40.73 | 38.48 | 38.68 | 1,843,465 | -2.12(-5.19%) |
Sep 19, 2008 | 41.67 | 41.71 | 38.78 | 40.80 | 4,028,805 | +0.20(+0.50%) |
Sep 18, 2008 | 39.14 | 41.08 | 37.87 | 40.59 | 4,520,909 | +2.66(+7.01%) |
Sep 17, 2008 | 38.80 | 39.61 | 37.77 | 37.93 | 4,267,818 | -2.01(-5.03%) |
Sep 16, 2008 | 40.53 | 40.64 | 38.85 | 39.94 | 4,739,466 | +0.36(+0.90%) |
Sep 15, 2008 | 39.54 | 40.56 | 39.05 | 39.59 | 3,953,212 | -0.66(-1.64%) |
Sep 12, 2008 | 39.85 | 40.56 | 39.05 | 40.25 | 2,309,727 | +0.20(+0.49%) |
Sep 11, 2008 | 38.17 | 40.15 | 37.83 | 40.05 | 3,659,767 | +1.65(+4.30%) |
Sep 10, 2008 | 37.40 | 38.93 | 36.72 | 38.40 | 3,827,327 | +1.54(+4.19%) |
Sep 09, 2008 | 36.93 | 37.67 | 36.46 | 36.85 | 3,394,440 | +0.25(+0.69%) |
Sep 08, 2008 | 36.37 | 37.00 | 36.12 | 36.60 | 2,032,482 | +0.47(+1.30%) |
Sep 05, 2008 | 36.38 | 36.87 | 35.52 | 36.13 | 2,252,323 | -0.40(-1.09%) |
Sep 04, 2008 | 37.15 | 37.60 | 36.35 | 36.53 | 1,593,328 | -0.91(-2.42%) |
Sep 03, 2008 | 37.69 | 38.01 | 37.17 | 37.43 | 1,722,858 | -0.28(-0.75%) |
Sep 02, 2008 | 38.77 | 39.32 | 37.57 | 37.72 | 1,868,366 | -0.05(-0.13%) |
Aug 29, 2008 | 37.98 | 38.46 | 37.54 | 37.77 | 1,817,932 | -0.65(-1.70%) |
Aug 28, 2008 | 37.43 | 38.62 | 37.33 | 38.42 | 2,124,878 | +1.10(+2.95%) |
Aug 27, 2008 | 36.82 | 37.66 | 36.28 | 37.32 | 1,371,656 | +0.47(+1.28%) |
Aug 26, 2008 | 36.61 | 36.95 | 36.30 | 36.85 | 2,574,051 | +0.17(+0.47%) |
Aug 25, 2008 | 36.88 | 37.05 | 35.98 | 36.67 | 1,570,308 | -0.49(-1.33%) |
Aug 22, 2008 | 35.77 | 37.28 | 35.77 | 37.17 | 1,421,133 | +1.06(+2.93%) |
Aug 21, 2008 | 36.49 | 36.49 | 35.75 | 36.11 | 1,362,609 | -0.30(-0.84%) |
Aug 20, 2008 | 37.32 | 37.38 | 36.22 | 36.41 | 1,910,676 | -0.40(-1.08%) |
Aug 19, 2008 | 37.30 | 37.76 | 36.61 | 36.81 | 1,993,444 | -0.51(-1.36%) |
Aug 18, 2008 | 37.89 | 38.04 | 37.19 | 37.32 | 1,784,204 | -0.28(-0.75%) |
Aug 15, 2008 | 38.22 | 38.22 | 37.38 | 37.60 | 2,076,150 | -0.46(-1.22%) |
Aug 14, 2008 | 36.97 | 38.18 | 36.92 | 38.06 | 2,201,560 | +0.70(+1.88%) |
Aug 13, 2008 | 37.10 | 37.59 | 36.58 | 37.36 | 2,064,694 | +0.04(+0.10%) |
Aug 12, 2008 | 37.32 | 37.37 | 36.51 | 37.33 | 2,153,767 | -0.05(-0.14%) |
Aug 11, 2008 | 37.56 | 37.90 | 36.88 | 37.38 | 2,336,987 | -0.30(-0.79%) |
Aug 08, 2008 | 36.43 | 37.78 | 36.37 | 37.67 | 2,362,368 | +1.28(+3.53%) |
Aug 07, 2008 | 36.53 | 36.82 | 35.98 | 36.39 | 1,931,127 | -0.19(-0.52%) |
Aug 06, 2008 | 36.85 | 37.11 | 36.25 | 36.58 | 3,230,608 | -0.45(-1.21%) |
Aug 05, 2008 | 35.13 | 37.11 | 34.95 | 37.03 | 4,962,746 | +2.25(+6.46%) |
Aug 04, 2008 | 34.66 | 34.95 | 33.99 | 34.78 | 3,713,432 | +0.14(+0.40%) |
Aug 01, 2008 | 35.43 | 35.61 | 34.01 | 34.64 | 3,341,437 | -0.29(-0.83%) |
Jul 31, 2008 | 34.85 | 35.95 | 34.80 | 34.93 | 2,861,108 | -0.28(-0.78%) |
Jul 30, 2008 | 35.79 | 36.12 | 34.72 | 35.21 | 2,342,444 | -0.65(-1.82%) |
Jul 29, 2008 | 35.86 | 35.90 | 34.74 | 35.86 | 3,043,928 | +1.19(+3.43%) |
Jul 28, 2008 | 35.77 | 35.92 | 34.47 | 34.67 | 5,063,077 | -1.43(-3.96%) |
Jul 25, 2008 | 35.20 | 36.14 | 34.81 | 36.10 | 4,517,235 | +1.30(+3.73%) |
Jul 24, 2008 | 35.69 | 35.88 | 34.22 | 34.80 | 6,824,765 | -1.12(-3.11%) |
Jul 23, 2008 | 37.35 | 37.42 | 35.63 | 35.92 | 12,040,829 | -6.66(-15.64%) |
Jul 22, 2008 | 41.51 | 42.61 | 40.78 | 42.58 | 3,420,599 | +1.33(+3.22%) |
Jul 21, 2008 | 41.23 | 41.58 | 40.99 | 41.25 | 3,099,611 | -0.13(-0.32%) |
Jul 18, 2008 | 40.22 | 41.53 | 39.88 | 41.38 | 3,271,659 | +0.91(+2.26%) |
Jul 17, 2008 | 40.34 | 41.23 | 39.87 | 40.47 | 3,691,729 | -0.77(-1.86%) |
Jul 16, 2008 | 38.99 | 41.33 | 38.54 | 41.24 | 3,897,718 | +2.25(+5.78%) |
Jul 15, 2008 | 39.15 | 39.72 | 38.30 | 38.98 | 4,569,712 | -0.60(-1.52%) |
Jul 14, 2008 | 40.26 | 40.26 | 39.16 | 39.59 | 2,301,533 | -0.02(-0.05%) |
Jul 11, 2008 | 39.66 | 40.27 | 39.01 | 39.61 | 2,398,823 | -0.43(-1.07%) |
Jul 10, 2008 | 40.28 | 40.65 | 39.20 | 40.04 | 2,579,742 | -0.09(-0.22%) |
Jul 09, 2008 | 40.29 | 41.12 | 39.63 | 40.12 | 3,962,558 | -0.25(-0.61%) |
Jul 08, 2008 | 38.69 | 40.38 | 38.40 | 40.37 | 3,343,796 | +1.77(+4.58%) |
Jul 07, 2008 | 38.35 | 39.30 | 38.24 | 38.60 | 3,597,001 | +0.65(+1.70%) |
Jul 04, 2008 | 38.25 | 38.41 | 37.52 | 37.96 | 2,134,076 | +0.00(+0.00%) |
Jul 03, 2008 | 38.25 | 38.41 | 37.52 | 37.96 | 2,134,076 | -0.10(-0.27%) |
Jul 02, 2008 | 39.68 | 39.68 | 37.86 | 38.06 | 3,746,019 | -1.33(-3.39%) |
Jul 01, 2008 | 39.29 | 39.98 | 38.06 | 39.39 | 4,139,768 | -0.36(-0.89%) |
Jun 30, 2008 | 40.09 | 40.57 | 39.36 | 39.75 | 3,862,987 | -0.30(-0.76%) |
Jun 27, 2008 | 40.83 | 40.97 | 39.43 | 40.05 | 4,832,013 | -0.45(-1.11%) |
Jun 26, 2008 | 40.83 | 41.25 | 40.44 | 40.50 | 2,561,277 | -1.09(-2.61%) |
Jun 25, 2008 | 41.33 | 41.93 | 40.81 | 41.59 | 3,137,710 | +0.30(+0.72%) |
Jun 24, 2008 | 41.60 | 41.79 | 40.62 | 41.29 | 4,811,014 | -0.40(-0.96%) |
Jun 23, 2008 | 43.04 | 43.20 | 41.65 | 41.69 | 2,889,950 | -0.99(-2.31%) |
Jun 20, 2008 | 43.98 | 44.09 | 42.54 | 42.67 | 3,762,757 | -1.75(-3.95%) |
Jun 19, 2008 | 42.90 | 44.64 | 42.72 | 44.43 | 2,980,902 | +1.62(+3.79%) |
Jun 18, 2008 | 42.76 | 43.36 | 42.51 | 42.80 | 2,525,228 | -0.33(-0.76%) |
Jun 17, 2008 | 43.07 | 43.62 | 43.01 | 43.13 | 1,353,142 | -0.31(-0.72%) |
Jun 16, 2008 | 42.95 | 43.80 | 42.78 | 43.44 | 2,089,485 | -0.15(-0.35%) |
Jun 13, 2008 | 43.48 | 43.96 | 42.77 | 43.59 | 1,753,147 | +0.64(+1.48%) |
Jun 12, 2008 | 43.15 | 43.80 | 42.46 | 42.96 | 1,971,358 | +0.33(+0.76%) |
Jun 11, 2008 | 44.33 | 44.37 | 42.53 | 42.63 | 3,197,623 | -2.00(-4.48%) |
Jun 10, 2008 | 44.40 | 45.04 | 43.91 | 44.63 | 1,983,333 | +0.20(+0.44%) |
Jun 09, 2008 | 44.23 | 44.82 | 43.64 | 44.44 | 2,334,743 | +0.17(+0.39%) |
Jun 06, 2008 | 45.95 | 46.28 | 44.25 | 44.26 | 2,424,806 | -2.16(-4.65%) |
Jun 05, 2008 | 45.70 | 46.43 | 45.30 | 46.42 | 1,320,576 | +0.39(+0.85%) |
Jun 04, 2008 | 44.97 | 46.47 | 44.97 | 46.03 | 1,517,637 | +0.54(+1.20%) |
Jun 03, 2008 | 46.26 | 46.67 | 45.14 | 45.49 | 2,110,071 | -0.33(-0.71%) |
Jun 02, 2008 | 46.75 | 47.02 | 45.66 | 45.81 | 2,162,825 | -0.94(-2.00%) |
May 30, 2008 | 47.31 | 47.62 | 46.73 | 46.75 | 4,409,523 | -0.17(-0.36%) |
May 29, 2008 | 46.23 | 47.32 | 45.78 | 46.91 | 1,682,183 | +0.86(+1.86%) |
May 28, 2008 | 46.21 | 46.22 | 45.57 | 46.06 | 2,396,513 | +0.19(+0.41%) |
May 27, 2008 | 45.30 | 45.91 | 44.89 | 45.87 | 2,509,040 | +0.66(+1.46%) |
May 26, 2008 | 45.94 | 46.36 | 44.96 | 45.21 | 2,472,076 | +0.00(+0.00%) |
May 23, 2008 | 45.94 | 46.36 | 44.96 | 45.21 | 2,472,076 | -1.24(-2.67%) |
May 22, 2008 | 46.09 | 46.83 | 45.84 | 46.45 | 1,660,243 | +0.38(+0.82%) |
May 21, 2008 | 47.23 | 47.69 | 45.90 | 46.07 | 1,941,266 | -0.91(-1.93%) |
May 20, 2008 | 47.23 | 48.02 | 46.74 | 46.98 | 1,340,796 | -0.54(-1.14%) |
May 19, 2008 | 46.92 | 48.81 | 46.85 | 47.52 | 2,694,376 | +1.03(+2.21%) |
May 16, 2008 | 47.64 | 47.64 | 46.14 | 46.49 | 2,938,884 | -0.96(-2.02%) |
May 15, 2008 | 47.37 | 47.70 | 46.85 | 47.45 | 1,984,822 | -0.16(-0.34%) |
May 14, 2008 | 47.26 | 48.27 | 46.96 | 47.61 | 1,771,925 | +0.44(+0.94%) |
May 13, 2008 | 47.11 | 47.17 | 46.49 | 47.17 | 1,750,671 | +0.12(+0.25%) |
May 12, 2008 | 46.33 | 47.09 | 45.88 | 47.05 | 2,097,780 | +0.72(+1.56%) |
May 09, 2008 | 46.09 | 46.60 | 45.86 | 46.33 | 1,618,811 | -0.30(-0.65%) |
May 08, 2008 | 46.65 | 46.97 | 45.97 | 46.63 | 1,991,055 | +0.40(+0.86%) |
May 07, 2008 | 48.57 | 48.73 | 46.19 | 46.23 | 3,468,847 | -2.52(-5.17%) |
May 06, 2008 | 48.01 | 48.82 | 47.15 | 48.75 | 1,987,223 | +1.10(+2.31%) |
May 05, 2008 | 47.47 | 48.02 | 46.99 | 47.65 | 1,637,021 | +0.21(+0.44%) |
May 02, 2008 | 47.94 | 48.53 | 46.99 | 47.44 | 2,638,292 | -0.11(-0.23%) |
May 01, 2008 | 45.76 | 47.64 | 45.49 | 47.55 | 4,010,236 | +2.12(+4.67%) |
Apr 30, 2008 | 45.64 | 46.61 | 45.30 | 45.43 | 2,757,487 | +0.01(+0.02%) |
Apr 29, 2008 | 45.18 | 45.75 | 44.91 | 45.42 | 1,621,106 | +0.14(+0.32%) |
Apr 28, 2008 | 44.72 | 45.75 | 44.72 | 45.28 | 1,756,079 | +0.11(+0.24%) |
Apr 25, 2008 | 45.65 | 45.65 | 44.66 | 45.17 | 1,522,267 | -0.59(-1.28%) |
Apr 24, 2008 | 45.23 | 45.97 | 44.09 | 45.75 | 3,336,301 | +0.58(+1.28%) |
Apr 23, 2008 | 44.44 | 45.51 | 44.24 | 45.17 | 5,568,712 | +2.15(+5.00%) |
Apr 22, 2008 | 42.83 | 43.44 | 41.98 | 43.02 | 2,764,768 | +0.09(+0.20%) |
Apr 21, 2008 | 43.42 | 43.55 | 42.51 | 42.93 | 2,222,391 | -0.70(-1.61%) |
Apr 18, 2008 | 43.50 | 43.66 | 42.88 | 43.64 | 2,294,815 | +1.20(+2.82%) |
Apr 17, 2008 | 43.27 | 43.29 | 41.93 | 42.44 | 1,566,034 | -0.92(-2.12%) |
Apr 16, 2008 | 42.34 | 43.45 | 42.22 | 43.36 | 2,282,091 | +1.15(+2.71%) |
Apr 15, 2008 | 41.84 | 42.22 | 41.35 | 42.22 | 1,971,779 | +0.49(+1.16%) |
Apr 14, 2008 | 41.51 | 42.08 | 41.34 | 41.73 | 1,899,217 | +0.14(+0.33%) |
Apr 11, 2008 | 41.56 | 42.19 | 41.35 | 41.59 | 2,711,861 | -0.26(-0.62%) |
Apr 10, 2008 | 42.11 | 42.11 | 41.32 | 41.85 | 2,989,790 | -0.15(-0.36%) |
Apr 09, 2008 | 42.41 | 43.09 | 41.85 | 42.01 | 3,100,009 | -0.51(-1.21%) |
Apr 08, 2008 | 43.14 | 43.48 | 42.25 | 42.52 | 2,590,714 | -0.84(-1.94%) |
Apr 07, 2008 | 42.33 | 44.02 | 42.33 | 43.36 | 3,949,342 | +0.64(+1.49%) |
Apr 04, 2008 | 41.96 | 43.07 | 41.56 | 42.72 | 4,118,268 | +1.09(+2.63%) |
Apr 03, 2008 | 42.33 | 42.47 | 41.24 | 41.63 | 3,945,342 | -0.86(-2.01%) |
Apr 02, 2008 | 41.46 | 42.74 | 41.46 | 42.49 | 3,556,381 | +1.00(+2.41%) |
Apr 01, 2008 | 40.04 | 41.51 | 39.45 | 41.49 | 3,994,951 | +2.06(+5.22%) |
Mar 31, 2008 | 39.56 | 39.56 | 38.83 | 39.43 | 3,034,784 | -0.14(-0.35%) |
Mar 28, 2008 | 40.27 | 40.55 | 39.46 | 39.56 | 2,493,860 | -0.34(-0.85%) |
Mar 27, 2008 | 40.57 | 40.85 | 39.86 | 39.91 | 2,697,976 | -0.86(-2.10%) |
Mar 26, 2008 | 41.25 | 41.46 | 40.17 | 40.76 | 1,692,186 | -0.57(-1.39%) |
Mar 25, 2008 | 41.10 | 41.64 | 40.15 | 41.33 | 3,447,083 | -0.59(-1.42%) |
Mar 24, 2008 | 39.85 | 42.13 | 39.80 | 41.93 | 3,828,594 | +2.05(+5.14%) |
Mar 21, 2008 | 39.25 | 39.89 | 38.43 | 39.88 | 4,423,506 | +0.00(+0.00%) |
Mar 20, 2008 | 39.25 | 39.89 | 38.43 | 39.88 | 4,423,506 | +1.32(+3.42%) |
Mar 19, 2008 | 39.69 | 39.86 | 38.56 | 38.56 | 3,042,867 | -0.94(-2.39%) |
Mar 18, 2008 | 37.98 | 39.51 | 37.69 | 39.50 | 3,892,281 | +2.15(+5.76%) |
Mar 17, 2008 | 38.79 | 39.32 | 37.29 | 37.35 | 4,181,337 | -0.82(-2.15%) |
Mar 14, 2008 | 39.25 | 39.26 | 37.60 | 38.17 | 2,210,590 | -0.73(-1.88%) |
Mar 13, 2008 | 37.85 | 39.42 | 37.48 | 38.90 | 2,268,609 | +0.63(+1.65%) |
Mar 12, 2008 | 38.14 | 39.02 | 38.05 | 38.27 | 2,619,480 | +0.09(+0.23%) |
Mar 11, 2008 | 36.32 | 38.18 | 36.32 | 38.18 | 2,227,561 | +2.04(+5.66%) |
Mar 10, 2008 | 37.69 | 37.93 | 36.00 | 36.14 | 2,873,309 | -1.54(-4.10%) |
Mar 07, 2008 | 37.54 | 38.55 | 37.16 | 37.68 | 1,919,105 | -0.07(-0.17%) |
Mar 06, 2008 | 38.26 | 38.76 | 37.70 | 37.75 | 1,885,862 | -0.52(-1.36%) |
Mar 05, 2008 | 37.43 | 38.54 | 37.28 | 38.27 | 2,023,843 | +0.84(+2.25%) |
Mar 04, 2008 | 36.96 | 37.68 | 36.63 | 37.43 | 2,667,905 | +0.17(+0.47%) |
Mar 03, 2008 | 36.80 | 37.48 | 36.67 | 37.25 | 2,102,151 | +0.46(+1.24%) |
Feb 29, 2008 | 37.80 | 37.85 | 36.76 | 36.80 | 2,408,680 | -1.58(-4.12%) |
Feb 28, 2008 | 38.73 | 38.83 | 38.09 | 38.38 | 2,681,393 | -0.65(-1.67%) |
Feb 27, 2008 | 38.79 | 39.35 | 38.52 | 39.03 | 1,842,937 | +0.25(+0.64%) |
Feb 26, 2008 | 38.25 | 39.03 | 38.12 | 38.78 | 1,778,819 | +0.36(+0.92%) |
Feb 25, 2008 | 38.09 | 38.51 | 37.46 | 38.43 | 1,794,235 | +0.41(+1.07%) |
Feb 22, 2008 | 38.35 | 38.38 | 37.05 | 38.02 | 2,220,084 | -0.14(-0.36%) |
Feb 21, 2008 | 39.70 | 39.70 | 38.05 | 38.16 | 2,898,862 | -1.19(-3.02%) |
Feb 20, 2008 | 38.92 | 39.67 | 38.79 | 39.35 | 2,282,088 | +0.29(+0.74%) |
Feb 19, 2008 | 39.50 | 39.80 | 38.62 | 39.06 | 1,788,619 | +0.04(+0.11%) |
Feb 18, 2008 | 38.97 | 39.25 | 38.62 | 39.01 | 2,084,161 | +0.00(+0.00%) |
Feb 15, 2008 | 38.97 | 39.25 | 38.62 | 39.01 | 2,084,161 | -0.14(-0.37%) |
Feb 14, 2008 | 39.70 | 39.80 | 39.09 | 39.16 | 1,726,870 | -0.70(-1.76%) |
Feb 13, 2008 | 39.91 | 40.49 | 39.32 | 39.86 | 2,317,265 | +0.26(+0.66%) |
Feb 12, 2008 | 39.82 | 40.10 | 39.15 | 39.60 | 2,764,976 | +0.15(+0.37%) |
Feb 11, 2008 | 39.14 | 39.64 | 38.65 | 39.46 | 1,912,535 | +0.28(+0.70%) |
Feb 08, 2008 | 40.09 | 40.27 | 38.97 | 39.18 | 2,783,983 | -1.12(-2.77%) |
Feb 07, 2008 | 39.14 | 40.39 | 38.97 | 40.30 | 3,032,976 | +1.06(+2.70%) |
Feb 06, 2008 | 40.42 | 40.43 | 39.19 | 39.24 | 2,737,573 | -0.44(-1.11%) |
Feb 05, 2008 | 39.14 | 40.49 | 39.03 | 39.68 | 3,772,435 | -0.07(-0.18%) |
Feb 04, 2008 | 40.93 | 40.99 | 39.66 | 39.75 | 2,778,619 | -1.03(-2.52%) |
Feb 01, 2008 | 39.76 | 40.95 | 39.65 | 40.78 | 3,989,487 | +0.53(+1.31%) |
Jan 31, 2008 | 38.69 | 40.50 | 38.57 | 40.25 | 4,920,865 | +1.15(+2.95%) |
Jan 30, 2008 | 37.33 | 40.14 | 37.31 | 39.10 | 5,587,750 | +2.28(+6.18%) |
Jan 29, 2008 | 36.35 | 37.31 | 36.35 | 36.83 | 2,901,456 | +0.37(+1.01%) |
Jan 28, 2008 | 35.88 | 36.60 | 35.74 | 36.46 | 1,845,659 | +0.49(+1.37%) |
Jan 25, 2008 | 36.02 | 36.83 | 35.69 | 35.96 | 2,050,679 | -0.09(-0.24%) |
Jan 24, 2008 | 36.92 | 37.04 | 35.61 | 36.05 | 3,351,295 | -0.92(-2.49%) |
Jan 23, 2008 | 33.67 | 37.31 | 33.63 | 36.97 | 5,078,729 | +2.60(+7.57%) |
Jan 22, 2008 | 34.00 | 34.87 | 33.64 | 34.37 | 3,898,821 | -0.83(-2.35%) |
Jan 21, 2008 | 34.07 | 36.15 | 34.06 | 35.19 | 3,514,980 | +0.00(+0.00%) |
Jan 18, 2008 | 34.07 | 36.15 | 34.06 | 35.19 | 3,514,980 | +0.86(+2.51%) |
Jan 17, 2008 | 35.40 | 36.01 | 34.27 | 34.33 | 3,047,292 | -1.18(-3.33%) |
Jan 16, 2008 | 34.48 | 35.99 | 34.44 | 35.51 | 2,368,878 | +0.85(+2.45%) |
Jan 15, 2008 | 34.72 | 35.37 | 34.52 | 34.67 | 2,561,989 | -0.38(-1.10%) |
Jan 14, 2008 | 34.77 | 35.28 | 34.47 | 35.05 | 1,614,752 | +0.66(+1.92%) |
Jan 11, 2008 | 34.86 | 35.17 | 34.19 | 34.39 | 2,048,926 | -0.71(-2.02%) |
Jan 10, 2008 | 34.49 | 35.65 | 34.19 | 35.10 | 2,012,844 | +0.25(+0.71%) |
Jan 09, 2008 | 34.39 | 35.12 | 34.07 | 34.85 | 2,885,672 | +0.53(+1.54%) |
Jan 08, 2008 | 36.64 | 36.81 | 34.22 | 34.32 | 3,665,315 | -2.36(-6.44%) |
Jan 07, 2008 | 36.61 | 37.20 | 35.88 | 36.69 | 3,051,786 | +0.47(+1.30%) |
Jan 04, 2008 | 37.47 | 37.62 | 36.13 | 36.22 | 2,455,046 | -1.44(-3.81%) |
Jan 03, 2008 | 37.54 | 38.02 | 37.45 | 37.65 | 2,002,556 | +0.05(+0.14%) |
Jan 02, 2008 | 39.31 | 39.39 | 37.38 | 37.60 | 2,961,562 | -1.62(-4.14%) |
Jan 01, 2008 | 38.96 | 39.40 | 38.88 | 39.22 | 1,431,640 | +0.00(+0.00%) |
Dec 31, 2007 | 38.96 | 39.40 | 38.88 | 39.22 | 1,417,213 | +0.07(+0.19%) |
Dec 28, 2007 | 39.44 | 39.77 | 39.09 | 39.15 | 1,343,427 | +0.18(+0.46%) |
Dec 27, 2007 | 39.46 | 39.50 | 38.96 | 38.97 | 1,284,500 | -0.52(-1.32%) |
Dec 26, 2007 | 39.02 | 39.64 | 38.74 | 39.49 | 647,231 | +0.28(+0.72%) |
Dec 24, 2007 | 39.32 | 39.43 | 39.06 | 39.21 | 576,454 | +0.07(+0.19%) |
Dec 21, 2007 | 38.64 | 39.40 | 38.39 | 39.14 | 2,824,246 | +0.76(+1.98%) |
Dec 20, 2007 | 37.86 | 38.39 | 37.19 | 38.38 | 1,527,081 | +0.92(+2.46%) |
Dec 19, 2007 | 37.67 | 37.84 | 37.28 | 37.46 | 1,226,099 | -0.19(-0.50%) |
Dec 18, 2007 | 37.72 | 37.90 | 37.17 | 37.64 | 1,708,489 | +0.32(+0.85%) |
Dec 17, 2007 | 37.71 | 38.16 | 37.11 | 37.33 | 1,935,220 | -0.01(-0.04%) |
Dec 14, 2007 | 37.69 | 37.98 | 37.31 | 37.34 | 1,820,873 | -0.71(-1.87%) |
Dec 13, 2007 | 38.27 | 38.41 | 37.79 | 38.05 | 1,737,536 | -0.14(-0.36%) |
Dec 12, 2007 | 38.10 | 38.77 | 37.63 | 38.19 | 2,293,228 | +0.30(+0.78%) |
Dec 11, 2007 | 39.32 | 39.46 | 37.89 | 37.89 | 1,861,577 | -1.43(-3.63%) |
Dec 10, 2007 | 38.76 | 39.46 | 38.54 | 39.32 | 1,481,532 | +0.27(+0.69%) |
Dec 07, 2007 | 38.64 | 39.19 | 38.31 | 39.05 | 1,924,477 | +0.61(+1.58%) |
Dec 06, 2007 | 38.70 | 38.70 | 37.83 | 38.44 | 2,131,221 | -0.30(-0.79%) |
Dec 05, 2007 | 38.26 | 38.76 | 37.94 | 38.75 | 2,218,842 | +0.31(+0.81%) |
Dec 04, 2007 | 36.75 | 38.65 | 36.75 | 38.43 | 3,392,278 | +1.31(+3.53%) |
Dec 03, 2007 | 37.42 | 37.42 | 36.72 | 37.12 | 2,405,487 | -0.24(-0.64%) |
Nov 30, 2007 | 36.28 | 37.42 | 36.28 | 37.36 | 3,874,055 | +0.93(+2.55%) |
Nov 29, 2007 | 36.54 | 36.72 | 35.88 | 36.43 | 1,439,312 | -0.22(-0.61%) |
Nov 28, 2007 | 35.11 | 36.69 | 34.96 | 36.66 | 2,196,451 | +1.73(+4.96%) |
Nov 27, 2007 | 33.91 | 34.98 | 33.68 | 34.93 | 2,509,605 | +1.27(+3.77%) |
Nov 26, 2007 | 33.74 | 34.36 | 33.62 | 33.66 | 2,629,244 | -0.33(-0.96%) |
Nov 23, 2007 | 33.73 | 34.02 | 33.35 | 33.98 | 803,916 | +0.36(+1.06%) |
Nov 21, 2007 | 33.00 | 34.10 | 32.79 | 33.63 | 2,924,159 | +0.36(+1.07%) |
Nov 20, 2007 | 33.23 | 33.71 | 32.63 | 33.27 | 2,271,911 | +0.04(+0.13%) |
Nov 19, 2007 | 33.58 | 33.64 | 33.08 | 33.23 | 3,045,238 | -0.56(-1.65%) |
Nov 16, 2007 | 33.85 | 34.21 | 33.40 | 33.79 | 4,036,851 | -0.11(-0.32%) |
Nov 15, 2007 | 33.67 | 34.24 | 33.67 | 33.90 | 1,989,093 | +0.18(+0.54%) |
Nov 14, 2007 | 33.45 | 33.92 | 33.34 | 33.72 | 2,638,606 | +0.09(+0.26%) |
Nov 13, 2007 | 32.98 | 33.77 | 32.86 | 33.63 | 2,546,686 | +0.89(+2.72%) |
Nov 12, 2007 | 33.28 | 33.62 | 32.62 | 32.74 | 3,340,482 | -0.60(-1.80%) |
Nov 09, 2007 | 33.39 | 34.56 | 33.34 | 33.34 | 4,097,943 | -1.08(-3.14%) |
Nov 08, 2007 | 33.63 | 34.51 | 33.56 | 34.42 | 4,776,480 | +0.79(+2.35%) |
Nov 07, 2007 | 34.11 | 34.22 | 33.63 | 33.63 | 4,283,200 | -0.70(-2.03%) |
Nov 06, 2007 | 34.17 | 34.51 | 33.83 | 34.32 | 2,143,151 | +0.02(+0.06%) |
Nov 05, 2007 | 34.30 | 34.59 | 33.59 | 34.30 | 2,200,259 | -0.08(-0.23%) |
Nov 02, 2007 | 34.76 | 35.00 | 34.11 | 34.38 | 2,753,109 | -0.03(-0.08%) |
Nov 01, 2007 | 35.61 | 36.17 | 34.31 | 34.41 | 2,431,973 | -1.77(-4.89%) |
Oct 31, 2007 | 35.66 | 36.18 | 35.11 | 36.18 | 2,260,270 | +0.61(+1.71%) |
Oct 30, 2007 | 35.64 | 36.32 | 35.50 | 35.57 | 2,391,375 | -0.23(-0.65%) |
Oct 29, 2007 | 36.62 | 36.92 | 35.63 | 35.80 | 2,265,420 | -0.83(-2.26%) |
Oct 26, 2007 | 37.41 | 37.48 | 35.76 | 36.63 | 1,444,773 | -0.33(-0.88%) |
Oct 25, 2007 | 37.09 | 37.55 | 36.33 | 36.96 | 2,087,528 | -0.12(-0.33%) |
Oct 24, 2007 | 37.47 | 37.76 | 35.56 | 37.08 | 2,752,324 | -0.49(-1.31%) |
Oct 23, 2007 | 38.42 | 38.76 | 37.45 | 37.57 | 2,213,408 | -0.90(-2.34%) |
Oct 22, 2007 | 37.51 | 38.90 | 37.22 | 38.47 | 1,759,480 | +0.96(+2.55%) |
Oct 19, 2007 | 39.14 | 39.48 | 37.48 | 37.51 | 2,354,774 | -1.69(-4.31%) |
Oct 18, 2007 | 38.52 | 39.31 | 38.22 | 39.20 | 1,086,989 | +0.62(+1.60%) |
Oct 17, 2007 | 38.77 | 39.64 | 38.20 | 38.59 | 1,608,154 | +0.25(+0.64%) |
Oct 16, 2007 | 38.62 | 39.14 | 38.22 | 38.34 | 1,383,185 | -0.39(-1.01%) |
Oct 15, 2007 | 38.82 | 39.13 | 38.38 | 38.73 | 1,365,315 | -0.20(-0.52%) |
Oct 12, 2007 | 37.85 | 39.06 | 37.62 | 38.93 | 1,318,963 | +1.28(+3.39%) |
Oct 11, 2007 | 37.77 | 38.27 | 37.48 | 37.66 | 1,422,518 | -0.12(-0.33%) |
Oct 10, 2007 | 38.69 | 38.69 | 37.52 | 37.78 | 1,659,978 | -1.00(-2.58%) |
Oct 09, 2007 | 38.77 | 38.93 | 37.96 | 38.78 | 1,743,087 | +0.30(+0.79%) |
Oct 08, 2007 | 39.18 | 39.40 | 38.36 | 38.48 | 1,227,585 | -0.84(-2.14%) |
Oct 05, 2007 | 38.67 | 39.96 | 38.61 | 39.32 | 1,471,034 | +0.85(+2.20%) |
Oct 04, 2007 | 38.91 | 39.12 | 38.17 | 38.47 | 1,413,641 | -0.42(-1.08%) |
Oct 03, 2007 | 39.98 | 40.10 | 38.65 | 38.89 | 2,604,636 | -1.21(-3.02%) |
Oct 02, 2007 | 39.76 | 40.22 | 39.53 | 40.10 | 1,266,442 | +0.22(+0.55%) |