Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.47 | 42.27 | 41.32 | 42.16 | 5,721,383 | -0.69(-1.60%) |
Sep 29, 2008 | 44.37 | 44.61 | 42.16 | 42.84 | 4,236,315 | -2.51(-5.53%) |
Sep 26, 2008 | 44.97 | 45.37 | 44.84 | 45.35 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.90 | 46.06 | 45.25 | 45.43 | 1,559,324 | +0.32(+0.72%) |
Sep 24, 2008 | 46.04 | 46.06 | 44.76 | 45.11 | 2,285,661 | +0.05(+0.11%) |
Sep 23, 2008 | 45.30 | 45.62 | 44.67 | 45.06 | 3,162,470 | -0.21(-0.47%) |
Sep 22, 2008 | 45.61 | 45.72 | 44.90 | 45.27 | 2,570,286 | -0.59(-1.29%) |
Sep 19, 2008 | 45.33 | 46.70 | 40.04 | 45.87 | 0 | +1.54(+3.47%) |
Sep 18, 2008 | 43.35 | 44.54 | 42.70 | 44.33 | 5,836,175 | +1.19(+2.76%) |
Sep 17, 2008 | 43.62 | 43.92 | 42.62 | 43.14 | 5,073,009 | -1.36(-3.05%) |
Sep 16, 2008 | 43.53 | 44.61 | 43.47 | 44.49 | 10,705,361 | +1.87(+4.39%) |
Sep 15, 2008 | 42.50 | 43.00 | 41.87 | 42.62 | 6,620,356 | +0.65(+1.56%) |
Sep 12, 2008 | 41.58 | 42.13 | 41.29 | 41.97 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 40.33 | 41.77 | 40.15 | 41.71 | 5,396,635 | +0.53(+1.28%) |
Sep 10, 2008 | 41.64 | 41.68 | 41.07 | 41.18 | 1,902,130 | -0.09(-0.21%) |
Sep 09, 2008 | 41.57 | 41.98 | 41.27 | 41.27 | 3,578,536 | -1.25(-2.93%) |
Sep 08, 2008 | 42.99 | 43.00 | 42.05 | 42.51 | 2,649,640 | -0.25(-0.59%) |
Sep 05, 2008 | 42.49 | 42.82 | 42.14 | 42.77 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.66 | 43.92 | 43.03 | 43.32 | 4,311,905 | -0.81(-1.84%) |
Sep 03, 2008 | 43.91 | 44.22 | 43.81 | 44.13 | 1,977,567 | +0.47(+1.08%) |
Sep 02, 2008 | 44.14 | 44.37 | 43.58 | 43.66 | 1,828,978 | -0.59(-1.34%) |
Aug 29, 2008 | 44.25 | 44.46 | 44.02 | 44.25 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 44.49 | 44.79 | 44.41 | 44.53 | 1,862,498 | +0.48(+1.09%) |
Aug 27, 2008 | 44.02 | 44.24 | 43.93 | 44.05 | 1,936,521 | +0.05(+0.11%) |
Aug 26, 2008 | 43.85 | 44.32 | 43.70 | 44.00 | 1,835,329 | +0.05(+0.11%) |
Aug 25, 2008 | 44.34 | 44.42 | 43.77 | 43.96 | 1,343,756 | -0.32(-0.73%) |
Aug 22, 2008 | 44.09 | 44.53 | 44.02 | 44.28 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.79 | 44.30 | 43.74 | 44.19 | 1,569,039 | +0.21(+0.48%) |
Aug 20, 2008 | 43.79 | 44.21 | 43.65 | 43.98 | 1,705,128 | -0.23(-0.52%) |
Aug 19, 2008 | 44.08 | 44.27 | 43.81 | 44.21 | 1,400,754 | -0.13(-0.28%) |
Aug 18, 2008 | 44.60 | 44.76 | 44.23 | 44.34 | 1,821,150 | -0.44(-0.99%) |
Aug 15, 2008 | 44.68 | 44.87 | 44.51 | 44.78 | 0 | -0.47(-1.03%) |
Aug 14, 2008 | 45.16 | 45.66 | 45.12 | 45.24 | 1,963,032 | +0.03(+0.07%) |
Aug 13, 2008 | 44.91 | 45.38 | 44.81 | 45.21 | 1,169,159 | +0.02(+0.03%) |
Aug 12, 2008 | 45.10 | 45.39 | 44.93 | 45.20 | 2,989,885 | -0.08(-0.17%) |
Aug 11, 2008 | 45.49 | 45.73 | 45.09 | 45.27 | 3,079,800 | -0.30(-0.66%) |
Aug 08, 2008 | 44.72 | 45.80 | 44.70 | 45.57 | 5,363,256 | -0.42(-0.91%) |
Aug 07, 2008 | 46.17 | 46.25 | 45.80 | 45.99 | 2,377,033 | -0.21(-0.46%) |
Aug 06, 2008 | 45.76 | 46.42 | 45.66 | 46.21 | 2,944,446 | +0.16(+0.34%) |
Aug 05, 2008 | 45.72 | 46.21 | 45.43 | 46.05 | 2,496,974 | +0.39(+0.86%) |
Aug 04, 2008 | 45.57 | 45.84 | 45.46 | 45.65 | 2,134,961 | -0.02(-0.03%) |
Aug 01, 2008 | 45.79 | 45.91 | 45.42 | 45.67 | 2,911,080 | +0.06(+0.12%) |
Jul 31, 2008 | 45.87 | 46.05 | 45.42 | 45.61 | 3,620,311 | -0.17(-0.36%) |
Jul 30, 2008 | 45.92 | 46.13 | 45.43 | 45.78 | 4,113,811 | -0.76(-1.63%) |
Jul 29, 2008 | 46.54 | 46.88 | 45.03 | 46.54 | 12,159,005 | +4.15(+9.79%) |
Jul 28, 2008 | 42.26 | 42.72 | 42.04 | 42.39 | 6,642,953 | -0.23(-0.54%) |
Jul 25, 2008 | 42.35 | 42.73 | 42.14 | 42.62 | 2,799,283 | -0.32(-0.75%) |
Jul 24, 2008 | 43.14 | 43.18 | 42.81 | 42.94 | 3,739,842 | -0.54(-1.23%) |
Jul 23, 2008 | 43.50 | 43.82 | 43.31 | 43.48 | 3,435,409 | -0.70(-1.59%) |
Jul 22, 2008 | 43.99 | 44.41 | 43.89 | 44.18 | 4,867,764 | +0.03(+0.07%) |
Jul 21, 2008 | 44.27 | 44.27 | 43.77 | 44.15 | 2,318,810 | +0.40(+0.92%) |
Jul 18, 2008 | 43.75 | 43.85 | 43.59 | 43.74 | 2,524,274 | +0.03(+0.07%) |
Jul 17, 2008 | 43.10 | 43.86 | 42.99 | 43.71 | 3,409,003 | +0.95(+2.23%) |
Jul 16, 2008 | 42.21 | 42.77 | 41.70 | 42.76 | 5,132,041 | +1.96(+4.80%) |
Jul 15, 2008 | 40.99 | 41.31 | 40.52 | 40.80 | 3,634,178 | +0.24(+0.58%) |
Jul 14, 2008 | 41.01 | 41.16 | 40.51 | 40.56 | 2,390,958 | -0.37(-0.91%) |
Jul 11, 2008 | 40.77 | 41.03 | 40.07 | 40.94 | 5,704,802 | -0.26(-0.63%) |
Jul 10, 2008 | 41.01 | 41.20 | 40.58 | 41.20 | 2,932,959 | +0.58(+1.42%) |
Jul 09, 2008 | 41.40 | 41.47 | 40.46 | 40.62 | 2,817,734 | -0.64(-1.55%) |
Jul 08, 2008 | 41.13 | 41.32 | 40.44 | 41.26 | 4,133,831 | -0.09(-0.21%) |
Jul 07, 2008 | 41.22 | 42.17 | 41.20 | 41.35 | 6,360,988 | +0.28(+0.69%) |
Jul 04, 2008 | 41.02 | 41.07 | 40.52 | 41.06 | 1,985,944 | +0.00(+0.00%) |
Jul 03, 2008 | 41.02 | 41.07 | 40.52 | 41.06 | 1,985,944 | +0.51(+1.25%) |
Jul 02, 2008 | 40.90 | 41.31 | 40.46 | 40.56 | 4,774,658 | -0.39(-0.94%) |
Jul 01, 2008 | 40.75 | 40.97 | 39.94 | 40.94 | 5,744,411 | -0.17(-0.42%) |
Jun 30, 2008 | 41.57 | 41.68 | 41.05 | 41.12 | 2,303,545 | -0.54(-1.31%) |
Jun 27, 2008 | 41.67 | 42.21 | 41.08 | 41.66 | 5,379,095 | +0.52(+1.27%) |
Jun 26, 2008 | 41.59 | 41.78 | 41.11 | 41.14 | 5,124,523 | -0.72(-1.72%) |
Jun 25, 2008 | 41.31 | 41.98 | 41.31 | 41.86 | 3,048,541 | +0.97(+2.37%) |
Jun 24, 2008 | 40.79 | 41.27 | 40.55 | 40.89 | 2,220,514 | +0.01(+0.02%) |
Jun 23, 2008 | 40.73 | 41.06 | 40.48 | 40.88 | 2,273,171 | +0.09(+0.21%) |
Jun 20, 2008 | 41.21 | 41.25 | 40.63 | 40.79 | 2,305,618 | -0.74(-1.79%) |
Jun 19, 2008 | 41.79 | 41.86 | 41.27 | 41.53 | 3,898,992 | -0.17(-0.40%) |
Jun 18, 2008 | 41.75 | 41.82 | 41.53 | 41.70 | 1,976,635 | -0.24(-0.56%) |
Jun 17, 2008 | 42.17 | 42.24 | 41.86 | 41.94 | 1,504,915 | -0.06(-0.15%) |
Jun 16, 2008 | 41.80 | 42.14 | 41.63 | 42.00 | 1,708,750 | +0.02(+0.06%) |
Jun 13, 2008 | 41.43 | 42.12 | 41.36 | 41.98 | 2,759,720 | +0.32(+0.76%) |
Jun 12, 2008 | 41.53 | 41.85 | 41.38 | 41.66 | 2,867,320 | -0.07(-0.17%) |
Jun 11, 2008 | 42.16 | 42.23 | 41.62 | 41.73 | 3,945,848 | -0.42(-0.99%) |
Jun 10, 2008 | 42.08 | 42.34 | 41.75 | 42.15 | 1,910,655 | +0.09(+0.23%) |
Jun 09, 2008 | 42.43 | 42.48 | 41.61 | 42.06 | 3,056,943 | -0.20(-0.47%) |
Jun 06, 2008 | 42.32 | 42.65 | 42.16 | 42.25 | 1,838,312 | -0.59(-1.38%) |
Jun 05, 2008 | 42.67 | 42.92 | 42.40 | 42.84 | 2,429,439 | +0.21(+0.50%) |
Jun 04, 2008 | 42.94 | 42.94 | 42.45 | 42.63 | 2,324,990 | +0.15(+0.35%) |
Jun 03, 2008 | 42.87 | 43.08 | 42.23 | 42.48 | 3,245,431 | +0.03(+0.07%) |
Jun 02, 2008 | 42.66 | 42.75 | 42.23 | 42.45 | 2,197,502 | -0.63(-1.47%) |
May 30, 2008 | 43.03 | 43.27 | 43.00 | 43.08 | 1,872,762 | -0.47(-1.09%) |
May 29, 2008 | 42.99 | 43.80 | 42.99 | 43.55 | 3,526,276 | +0.30(+0.69%) |
May 28, 2008 | 43.05 | 43.36 | 42.84 | 43.25 | 3,967,628 | +1.72(+4.14%) |
May 27, 2008 | 41.42 | 41.66 | 41.23 | 41.53 | 1,939,256 | +0.09(+0.23%) |
May 26, 2008 | 41.98 | 41.98 | 41.31 | 41.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.98 | 41.98 | 41.31 | 41.44 | 3,554,859 | -0.17(-0.40%) |
May 22, 2008 | 41.43 | 41.72 | 41.39 | 41.61 | 2,462,359 | +0.39(+0.96%) |
May 21, 2008 | 41.60 | 41.76 | 41.11 | 41.21 | 3,561,663 | -0.44(-1.06%) |
May 20, 2008 | 41.51 | 41.66 | 41.13 | 41.65 | 3,812,883 | +0.74(+1.81%) |
May 19, 2008 | 40.80 | 41.23 | 40.79 | 40.91 | 4,413,041 | +0.19(+0.47%) |
May 16, 2008 | 40.55 | 40.76 | 40.21 | 40.72 | 2,682,672 | +0.68(+1.69%) |
May 15, 2008 | 39.60 | 40.21 | 39.55 | 40.04 | 3,301,228 | +0.51(+1.28%) |
May 14, 2008 | 39.55 | 40.04 | 39.53 | 39.54 | 3,220,916 | -0.09(-0.22%) |
May 13, 2008 | 39.65 | 39.79 | 39.44 | 39.63 | 2,947,480 | +0.26(+0.66%) |
May 12, 2008 | 38.88 | 39.48 | 38.64 | 39.36 | 3,040,599 | +0.92(+2.40%) |
May 09, 2008 | 38.45 | 38.60 | 38.21 | 38.44 | 826,560 | -0.24(-0.63%) |
May 08, 2008 | 38.72 | 38.97 | 38.61 | 38.69 | 1,971,374 | +0.05(+0.12%) |
May 07, 2008 | 39.25 | 39.55 | 38.41 | 38.64 | 4,724,207 | -1.08(-2.72%) |
May 06, 2008 | 39.23 | 39.85 | 39.10 | 39.72 | 3,062,363 | +0.02(+0.06%) |
May 05, 2008 | 39.65 | 39.86 | 39.50 | 39.70 | 1,905,012 | +0.24(+0.60%) |
May 02, 2008 | 39.88 | 39.98 | 39.22 | 39.46 | 3,668,193 | -0.55(-1.38%) |
May 01, 2008 | 39.81 | 40.15 | 39.45 | 40.01 | 2,268,824 | +0.38(+0.96%) |
Apr 30, 2008 | 39.39 | 41.20 | 39.24 | 39.63 | 13,452,369 | -1.75(-4.23%) |
Apr 29, 2008 | 40.39 | 42.21 | 40.30 | 41.38 | 6,482,301 | +0.99(+2.44%) |
Apr 28, 2008 | 40.35 | 40.61 | 40.17 | 40.40 | 3,237,543 | -0.51(-1.25%) |
Apr 25, 2008 | 40.66 | 41.04 | 40.43 | 40.91 | 2,455,872 | +0.11(+0.27%) |
Apr 24, 2008 | 40.40 | 41.16 | 40.16 | 40.80 | 3,485,436 | -0.02(-0.04%) |
Apr 23, 2008 | 40.22 | 41.06 | 40.16 | 40.82 | 2,019,433 | +0.52(+1.29%) |
Apr 22, 2008 | 40.47 | 40.64 | 40.15 | 40.30 | 3,049,755 | -0.59(-1.45%) |
Apr 21, 2008 | 40.81 | 41.03 | 40.54 | 40.89 | 1,997,053 | -0.10(-0.25%) |
Apr 18, 2008 | 40.84 | 41.02 | 40.59 | 40.99 | 2,214,867 | +0.65(+1.62%) |
Apr 17, 2008 | 40.44 | 40.51 | 40.12 | 40.34 | 5,028,645 | -0.73(-1.79%) |
Apr 16, 2008 | 40.62 | 41.10 | 40.41 | 41.07 | 3,348,353 | +0.77(+1.90%) |
Apr 15, 2008 | 39.96 | 40.34 | 39.60 | 40.30 | 4,626,606 | +0.51(+1.29%) |
Apr 14, 2008 | 40.34 | 40.38 | 39.59 | 39.79 | 6,895,503 | -0.41(-1.02%) |
Apr 11, 2008 | 40.19 | 41.49 | 40.02 | 40.20 | 12,285,696 | -1.46(-3.50%) |
Apr 10, 2008 | 41.62 | 41.82 | 41.34 | 41.66 | 3,219,542 | -0.01(-0.02%) |
Apr 09, 2008 | 41.93 | 41.93 | 41.31 | 41.67 | 8,053,325 | +0.14(+0.34%) |
Apr 08, 2008 | 41.38 | 41.63 | 41.31 | 41.53 | 2,880,317 | -0.23(-0.55%) |
Apr 07, 2008 | 41.75 | 42.10 | 41.41 | 41.76 | 6,843,362 | +0.39(+0.93%) |
Apr 04, 2008 | 41.21 | 41.49 | 40.86 | 41.37 | 11,369,813 | +0.31(+0.75%) |
Apr 03, 2008 | 38.73 | 41.82 | 38.72 | 41.06 | 12,431,946 | +2.14(+5.49%) |
Apr 02, 2008 | 38.92 | 39.29 | 38.73 | 38.92 | 3,579,058 | -0.25(-0.64%) |
Apr 01, 2008 | 38.49 | 39.38 | 38.44 | 39.18 | 4,649,183 | +0.06(+0.16%) |
Mar 31, 2008 | 39.07 | 39.29 | 38.90 | 39.11 | 2,724,324 | +0.36(+0.92%) |
Mar 28, 2008 | 39.44 | 39.51 | 38.53 | 38.76 | 5,406,983 | +0.25(+0.66%) |
Mar 27, 2008 | 39.06 | 39.12 | 38.35 | 38.50 | 6,352,185 | -2.47(-6.03%) |
Mar 26, 2008 | 40.74 | 41.09 | 40.25 | 40.97 | 3,687,253 | +0.40(+0.99%) |
Mar 25, 2008 | 40.20 | 40.71 | 40.02 | 40.57 | 2,948,035 | +0.56(+1.40%) |
Mar 24, 2008 | 39.21 | 40.37 | 38.90 | 40.01 | 2,885,344 | +1.11(+2.86%) |
Mar 21, 2008 | 38.33 | 38.94 | 38.04 | 38.90 | 3,708,417 | +0.00(+0.00%) |
Mar 20, 2008 | 38.33 | 38.94 | 38.04 | 38.90 | 3,708,417 | +0.84(+2.22%) |
Mar 19, 2008 | 39.07 | 39.44 | 38.03 | 38.06 | 3,037,139 | -1.36(-3.46%) |
Mar 18, 2008 | 38.83 | 39.50 | 38.76 | 39.42 | 5,136,575 | +0.71(+1.83%) |
Mar 17, 2008 | 38.08 | 38.99 | 37.81 | 38.71 | 4,555,878 | +0.21(+0.53%) |
Mar 14, 2008 | 39.26 | 39.36 | 37.87 | 38.50 | 3,455,744 | -1.10(-2.79%) |
Mar 13, 2008 | 38.75 | 39.85 | 38.47 | 39.61 | 4,216,668 | +0.91(+2.34%) |
Mar 12, 2008 | 38.81 | 39.17 | 38.66 | 38.70 | 2,763,808 | -0.72(-1.82%) |
Mar 11, 2008 | 39.03 | 39.44 | 38.52 | 39.42 | 2,883,492 | +0.99(+2.57%) |
Mar 10, 2008 | 38.89 | 39.03 | 38.28 | 38.43 | 3,606,927 | +0.28(+0.74%) |
Mar 07, 2008 | 38.35 | 38.69 | 37.82 | 38.15 | 2,705,696 | +0.32(+0.86%) |
Mar 06, 2008 | 38.17 | 38.31 | 37.68 | 37.83 | 2,305,111 | -0.15(-0.39%) |
Mar 05, 2008 | 37.76 | 38.31 | 37.61 | 37.98 | 2,668,748 | +0.21(+0.54%) |
Mar 04, 2008 | 37.54 | 37.94 | 37.25 | 37.77 | 3,677,292 | -0.16(-0.42%) |
Mar 03, 2008 | 37.83 | 38.13 | 37.52 | 37.93 | 3,191,280 | +0.52(+1.39%) |
Feb 29, 2008 | 38.20 | 38.23 | 37.28 | 37.41 | 2,292,297 | -1.60(-4.11%) |
Feb 28, 2008 | 38.84 | 39.12 | 38.50 | 39.01 | 2,085,335 | +0.17(+0.43%) |
Feb 27, 2008 | 38.45 | 38.98 | 38.35 | 38.84 | 2,211,819 | +0.18(+0.47%) |
Feb 26, 2008 | 37.91 | 38.80 | 37.79 | 38.66 | 2,568,077 | +0.81(+2.15%) |
Feb 25, 2008 | 37.50 | 37.99 | 37.31 | 37.85 | 2,154,787 | -0.06(-0.17%) |
Feb 22, 2008 | 38.24 | 38.24 | 37.32 | 37.91 | 3,871,903 | -0.32(-0.85%) |
Feb 21, 2008 | 38.92 | 38.92 | 38.16 | 38.24 | 2,196,230 | -0.05(-0.12%) |
Feb 20, 2008 | 37.86 | 38.44 | 37.70 | 38.28 | 1,893,835 | +0.19(+0.50%) |
Feb 19, 2008 | 38.67 | 38.78 | 38.02 | 38.09 | 2,710,981 | +0.37(+0.98%) |
Feb 18, 2008 | 37.84 | 37.93 | 37.38 | 37.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 37.93 | 37.38 | 37.72 | 2,317,251 | -0.44(-1.16%) |
Feb 14, 2008 | 38.59 | 38.70 | 38.04 | 38.17 | 2,352,497 | -0.44(-1.14%) |
Feb 13, 2008 | 38.18 | 38.78 | 38.06 | 38.61 | 2,957,253 | +0.54(+1.41%) |
Feb 12, 2008 | 38.43 | 38.66 | 37.87 | 38.07 | 3,750,154 | +0.22(+0.58%) |
Feb 11, 2008 | 37.64 | 38.10 | 37.34 | 37.85 | 2,059,886 | +0.45(+1.20%) |
Feb 08, 2008 | 37.15 | 37.61 | 37.00 | 37.40 | 2,593,104 | +0.40(+1.09%) |
Feb 07, 2008 | 36.52 | 37.34 | 36.45 | 37.00 | 3,879,935 | +0.07(+0.19%) |
Feb 06, 2008 | 37.55 | 37.64 | 36.87 | 36.93 | 4,060,985 | +0.36(+0.97%) |
Feb 05, 2008 | 36.80 | 37.20 | 36.48 | 36.57 | 4,096,655 | -1.22(-3.24%) |
Feb 04, 2008 | 37.94 | 38.06 | 37.64 | 37.79 | 2,158,526 | -0.20(-0.52%) |
Feb 01, 2008 | 38.13 | 38.32 | 37.46 | 37.99 | 2,827,349 | +0.35(+0.92%) |
Jan 31, 2008 | 36.49 | 38.03 | 36.49 | 37.64 | 3,213,113 | +0.68(+1.84%) |
Jan 30, 2008 | 37.00 | 37.72 | 36.71 | 36.97 | 4,786,061 | -0.58(-1.53%) |
Jan 29, 2008 | 36.65 | 37.87 | 36.30 | 37.54 | 4,867,649 | +1.08(+2.96%) |
Jan 28, 2008 | 36.26 | 36.56 | 35.61 | 36.46 | 1,598,790 | +0.35(+0.96%) |
Jan 25, 2008 | 36.94 | 36.94 | 35.89 | 36.11 | 2,280,522 | -0.39(-1.06%) |
Jan 24, 2008 | 35.85 | 36.69 | 35.74 | 36.50 | 4,440,514 | +0.27(+0.74%) |
Jan 23, 2008 | 34.17 | 36.45 | 33.93 | 36.23 | 11,935,799 | -0.35(-0.95%) |
Jan 22, 2008 | 35.03 | 38.92 | 34.97 | 36.58 | 7,736,279 | -2.16(-5.58%) |
Jan 21, 2008 | 39.51 | 39.64 | 38.47 | 38.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.51 | 39.64 | 38.47 | 38.74 | 3,911,109 | +0.17(+0.45%) |
Jan 17, 2008 | 39.19 | 39.51 | 38.50 | 38.57 | 4,891,251 | -0.49(-1.25%) |
Jan 16, 2008 | 39.11 | 39.45 | 38.50 | 39.06 | 5,033,195 | +0.51(+1.33%) |
Jan 15, 2008 | 39.05 | 39.05 | 38.23 | 38.54 | 4,461,153 | -0.93(-2.36%) |
Jan 14, 2008 | 39.18 | 40.83 | 38.58 | 39.48 | 10,476,814 | +1.59(+4.21%) |
Jan 11, 2008 | 38.06 | 38.33 | 37.72 | 37.88 | 2,527,242 | -0.79(-2.04%) |
Jan 10, 2008 | 37.97 | 38.92 | 37.81 | 38.67 | 4,446,197 | +0.72(+1.89%) |
Jan 09, 2008 | 37.79 | 38.00 | 37.29 | 37.95 | 4,726,675 | +0.25(+0.67%) |
Jan 08, 2008 | 38.02 | 38.62 | 37.68 | 37.70 | 5,254,389 | -0.37(-0.97%) |
Jan 07, 2008 | 38.15 | 38.33 | 37.73 | 38.07 | 4,725,643 | -1.00(-2.56%) |
Jan 04, 2008 | 39.55 | 39.90 | 38.94 | 39.07 | 4,772,226 | -0.84(-2.11%) |
Jan 03, 2008 | 39.82 | 40.19 | 39.70 | 39.92 | 2,232,341 | -0.11(-0.28%) |
Jan 02, 2008 | 40.86 | 40.97 | 39.74 | 40.03 | 4,060,705 | -0.25(-0.63%) |
Jan 01, 2008 | 40.56 | 40.63 | 40.04 | 40.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.56 | 40.63 | 40.04 | 40.28 | 1,200,594 | -0.49(-1.20%) |
Dec 28, 2007 | 40.91 | 41.03 | 40.67 | 40.77 | 377,935 | +0.17(+0.43%) |
Dec 27, 2007 | 41.17 | 41.20 | 40.44 | 40.60 | 1,233,037 | -0.39(-0.96%) |
Dec 26, 2007 | 40.52 | 41.22 | 40.52 | 40.99 | 338,870 | +0.01(+0.02%) |
Dec 24, 2007 | 40.58 | 41.03 | 40.56 | 40.98 | 241,307 | +0.41(+1.01%) |
Dec 21, 2007 | 40.65 | 40.82 | 40.36 | 40.57 | 1,625,608 | +0.09(+0.23%) |
Dec 20, 2007 | 40.44 | 40.59 | 40.09 | 40.48 | 1,773,751 | +0.38(+0.94%) |
Dec 19, 2007 | 40.43 | 40.46 | 39.95 | 40.10 | 1,733,024 | -0.18(-0.45%) |
Dec 18, 2007 | 40.35 | 40.58 | 39.74 | 40.28 | 2,334,365 | +0.79(+2.00%) |
Dec 17, 2007 | 39.97 | 40.05 | 39.36 | 39.49 | 2,515,354 | -0.85(-2.11%) |
Dec 14, 2007 | 40.66 | 40.91 | 40.24 | 40.34 | 1,665,201 | -1.15(-2.78%) |
Dec 13, 2007 | 41.70 | 41.80 | 41.05 | 41.50 | 1,826,147 | -0.09(-0.21%) |
Dec 12, 2007 | 42.00 | 42.19 | 41.23 | 41.58 | 4,018,580 | +0.02(+0.06%) |
Dec 11, 2007 | 42.39 | 42.53 | 41.34 | 41.56 | 2,059,746 | -0.20(-0.47%) |
Dec 10, 2007 | 41.53 | 41.89 | 41.53 | 41.76 | 1,013,549 | +0.45(+1.09%) |
Dec 07, 2007 | 41.50 | 41.50 | 41.09 | 41.31 | 1,658,141 | -0.14(-0.34%) |
Dec 06, 2007 | 40.97 | 41.49 | 40.86 | 41.45 | 1,974,846 | +0.41(+1.00%) |
Dec 05, 2007 | 41.34 | 41.40 | 41.01 | 41.04 | 2,090,790 | +0.06(+0.13%) |
Dec 04, 2007 | 41.31 | 41.37 | 40.72 | 40.98 | 2,902,854 | +0.09(+0.23%) |
Dec 03, 2007 | 41.28 | 41.38 | 40.82 | 40.89 | 2,721,414 | +0.47(+1.17%) |
Nov 30, 2007 | 40.81 | 40.93 | 40.14 | 40.41 | 1,502,673 | -0.10(-0.25%) |
Nov 29, 2007 | 40.64 | 40.82 | 40.52 | 40.52 | 2,278,389 | -0.09(-0.23%) |
Nov 28, 2007 | 39.82 | 40.79 | 39.81 | 40.61 | 3,946,235 | +0.46(+1.14%) |
Nov 27, 2007 | 40.04 | 40.25 | 39.80 | 40.15 | 3,353,645 | +0.24(+0.61%) |
Nov 26, 2007 | 40.90 | 40.97 | 39.89 | 39.91 | 1,719,824 | -0.80(-1.98%) |
Nov 23, 2007 | 40.34 | 40.79 | 40.25 | 40.71 | 949,257 | +0.09(+0.23%) |
Nov 21, 2007 | 40.77 | 40.95 | 40.42 | 40.62 | 1,561,362 | -0.09(-0.23%) |
Nov 20, 2007 | 41.12 | 41.23 | 40.24 | 40.71 | 3,088,425 | +0.68(+1.69%) |
Nov 19, 2007 | 40.45 | 40.71 | 39.82 | 40.04 | 2,314,001 | -0.39(-0.98%) |
Nov 16, 2007 | 40.59 | 40.71 | 39.98 | 40.43 | 2,200,792 | +0.47(+1.18%) |
Nov 15, 2007 | 40.08 | 40.30 | 39.62 | 39.96 | 2,154,440 | -0.44(-1.09%) |
Nov 14, 2007 | 40.95 | 41.13 | 40.34 | 40.40 | 1,512,581 | -0.09(-0.23%) |
Nov 13, 2007 | 40.22 | 40.57 | 39.90 | 40.49 | 1,752,421 | +0.94(+2.37%) |
Nov 12, 2007 | 40.13 | 40.36 | 39.40 | 39.55 | 2,886,188 | -1.12(-2.75%) |
Nov 09, 2007 | 41.39 | 41.39 | 40.60 | 40.67 | 2,523,514 | -0.68(-1.64%) |
Nov 08, 2007 | 41.88 | 42.13 | 40.52 | 41.35 | 4,402,682 | -0.60(-1.43%) |
Nov 07, 2007 | 42.75 | 42.85 | 41.95 | 41.95 | 1,893,840 | -0.28(-0.67%) |
Nov 06, 2007 | 42.13 | 42.28 | 41.83 | 42.24 | 1,258,901 | +0.65(+1.56%) |
Nov 05, 2007 | 41.41 | 41.75 | 41.25 | 41.59 | 1,473,565 | -0.43(-1.01%) |
Nov 02, 2007 | 41.72 | 42.17 | 41.49 | 42.02 | 1,282,454 | +0.36(+0.85%) |
Nov 01, 2007 | 41.88 | 42.28 | 41.58 | 41.66 | 2,274,807 | -1.17(-2.73%) |
Oct 31, 2007 | 42.22 | 43.00 | 42.13 | 42.83 | 1,550,377 | +0.35(+0.82%) |
Oct 30, 2007 | 42.55 | 42.75 | 42.47 | 42.48 | 1,095,770 | -0.46(-1.07%) |
Oct 29, 2007 | 42.34 | 43.08 | 42.30 | 42.94 | 1,836,930 | +0.57(+1.34%) |
Oct 26, 2007 | 42.03 | 42.46 | 41.99 | 42.37 | 1,363,693 | +0.27(+0.64%) |
Oct 25, 2007 | 42.05 | 42.22 | 41.76 | 42.10 | 2,248,572 | -0.10(-0.24%) |
Oct 24, 2007 | 41.60 | 42.36 | 41.40 | 42.21 | 2,727,259 | -0.32(-0.74%) |
Oct 23, 2007 | 42.47 | 42.64 | 41.95 | 42.52 | 2,241,095 | +0.21(+0.48%) |
Oct 22, 2007 | 41.87 | 42.51 | 41.83 | 42.32 | 2,410,543 | +0.06(+0.13%) |
Oct 19, 2007 | 42.81 | 42.92 | 42.20 | 42.26 | 3,099,106 | -0.88(-2.05%) |
Oct 18, 2007 | 43.21 | 43.35 | 42.86 | 43.14 | 3,899,072 | -1.28(-2.88%) |
Oct 17, 2007 | 44.44 | 44.56 | 43.64 | 44.42 | 3,742,298 | +1.19(+2.76%) |
Oct 16, 2007 | 43.44 | 43.63 | 43.11 | 43.23 | 1,466,096 | -0.41(-0.94%) |
Oct 15, 2007 | 43.90 | 44.02 | 43.54 | 43.64 | 2,168,855 | -0.43(-0.97%) |
Oct 12, 2007 | 44.22 | 44.38 | 43.90 | 44.07 | 2,396,221 | +0.82(+1.90%) |
Oct 11, 2007 | 44.11 | 44.11 | 43.18 | 43.25 | 2,421,696 | -1.11(-2.51%) |
Oct 10, 2007 | 44.42 | 44.56 | 44.07 | 44.36 | 2,187,485 | -0.46(-1.02%) |
Oct 09, 2007 | 44.39 | 45.04 | 44.20 | 44.82 | 2,396,095 | +0.35(+0.78%) |
Oct 08, 2007 | 44.08 | 44.53 | 44.03 | 44.47 | 6,474,168 | -2.26(-4.85%) |
Oct 05, 2007 | 46.36 | 47.00 | 46.26 | 46.73 | 3,511,383 | +1.06(+2.31%) |
Oct 04, 2007 | 45.77 | 45.91 | 45.42 | 45.68 | 2,291,156 | -0.58(-1.26%) |
Oct 03, 2007 | 46.56 | 46.59 | 46.17 | 46.26 | 1,760,634 | -0.06(-0.14%) |
Oct 02, 2007 | 46.43 | 46.70 | 46.32 | 46.32 | 3,226,731 | -0.91(-1.92%) |