Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.78 | 38.06 | 36.99 | 38.04 | 7,356,716 | +0.73(+1.97%) |
Sep 29, 2008 | 38.38 | 38.80 | 37.31 | 37.31 | 7,071,459 | -1.45(-3.75%) |
Sep 26, 2008 | 37.47 | 38.83 | 37.47 | 38.76 | 0 | +0.94(+2.50%) |
Sep 25, 2008 | 37.77 | 38.23 | 37.56 | 37.82 | 4,683,150 | +0.36(+0.96%) |
Sep 24, 2008 | 37.29 | 37.85 | 36.92 | 37.46 | 3,261,236 | +0.21(+0.57%) |
Sep 23, 2008 | 37.56 | 38.13 | 37.20 | 37.25 | 4,112,633 | -0.30(-0.80%) |
Sep 22, 2008 | 38.44 | 38.54 | 37.34 | 37.55 | 5,559,730 | -1.21(-3.12%) |
Sep 19, 2008 | 38.66 | 38.91 | 37.70 | 38.76 | 0 | +0.53(+1.38%) |
Sep 18, 2008 | 38.17 | 38.37 | 37.36 | 38.23 | 8,191,783 | +0.46(+1.23%) |
Sep 17, 2008 | 37.74 | 38.46 | 37.53 | 37.77 | 9,171,080 | -0.17(-0.45%) |
Sep 16, 2008 | 37.53 | 38.15 | 37.26 | 37.94 | 6,170,012 | +0.18(+0.48%) |
Sep 15, 2008 | 37.21 | 38.61 | 37.21 | 37.76 | 4,981,204 | -0.13(-0.36%) |
Sep 12, 2008 | 37.55 | 37.91 | 37.33 | 37.89 | 5,029,613 | +0.15(+0.40%) |
Sep 11, 2008 | 37.30 | 37.78 | 37.20 | 37.74 | 5,995,411 | -0.02(-0.06%) |
Sep 10, 2008 | 38.17 | 38.30 | 37.69 | 37.76 | 5,728,235 | -0.51(-1.33%) |
Sep 09, 2008 | 38.13 | 39.11 | 37.88 | 38.27 | 10,765,978 | +0.78(+2.08%) |
Sep 08, 2008 | 36.96 | 37.66 | 36.78 | 37.49 | 5,068,518 | +1.00(+2.75%) |
Sep 05, 2008 | 35.95 | 36.56 | 35.82 | 36.49 | 0 | +0.54(+1.50%) |
Sep 04, 2008 | 36.35 | 36.52 | 35.93 | 35.95 | 5,147,952 | -0.54(-1.48%) |
Sep 03, 2008 | 36.68 | 37.10 | 36.27 | 36.49 | 4,800,815 | -0.40(-1.10%) |
Sep 02, 2008 | 36.68 | 37.13 | 36.32 | 36.89 | 4,303,070 | +0.70(+1.95%) |
Aug 29, 2008 | 36.65 | 36.83 | 36.17 | 36.19 | 0 | -0.61(-1.66%) |
Aug 28, 2008 | 36.03 | 36.87 | 35.83 | 36.80 | 3,627,244 | +0.91(+2.53%) |
Aug 27, 2008 | 35.80 | 36.02 | 35.60 | 35.89 | 2,526,204 | +0.08(+0.21%) |
Aug 26, 2008 | 35.60 | 35.95 | 35.48 | 35.81 | 3,337,150 | +0.06(+0.16%) |
Aug 25, 2008 | 36.23 | 36.31 | 35.65 | 35.75 | 2,611,665 | -0.64(-1.76%) |
Aug 22, 2008 | 35.88 | 36.45 | 35.76 | 36.39 | 0 | +0.61(+1.71%) |
Aug 21, 2008 | 35.43 | 35.82 | 35.20 | 35.78 | 3,199,359 | +0.00(+0.00%) |
Aug 20, 2008 | 36.37 | 36.37 | 35.63 | 35.78 | 5,046,351 | -0.65(-1.77%) |
Aug 19, 2008 | 36.73 | 36.81 | 36.26 | 36.43 | 3,162,682 | -0.39(-1.07%) |
Aug 18, 2008 | 36.94 | 37.13 | 36.61 | 36.82 | 2,731,239 | -0.09(-0.25%) |
Aug 15, 2008 | 36.63 | 36.99 | 36.44 | 36.92 | 0 | +0.29(+0.78%) |
Aug 14, 2008 | 35.95 | 36.63 | 35.92 | 36.63 | 3,445,821 | +0.46(+1.27%) |
Aug 13, 2008 | 36.37 | 36.53 | 35.61 | 36.17 | 3,834,109 | -0.22(-0.61%) |
Aug 12, 2008 | 35.84 | 36.55 | 35.78 | 36.39 | 4,815,147 | +0.38(+1.06%) |
Aug 11, 2008 | 36.02 | 36.15 | 35.51 | 36.01 | 4,639,730 | -0.02(-0.07%) |
Aug 08, 2008 | 34.35 | 36.05 | 34.22 | 36.04 | 4,248,568 | +1.75(+5.12%) |
Aug 07, 2008 | 35.37 | 35.57 | 34.16 | 34.28 | 5,300,109 | -1.26(-3.55%) |
Aug 06, 2008 | 35.46 | 35.72 | 35.29 | 35.54 | 2,973,184 | +0.01(+0.02%) |
Aug 05, 2008 | 34.59 | 35.56 | 34.49 | 35.54 | 4,011,517 | +0.96(+2.77%) |
Aug 04, 2008 | 33.98 | 34.79 | 33.96 | 34.58 | 3,065,822 | +0.64(+1.88%) |
Aug 01, 2008 | 34.12 | 34.22 | 33.68 | 33.94 | 3,654,431 | +0.01(+0.03%) |
Jul 31, 2008 | 34.07 | 34.32 | 33.80 | 33.93 | 4,771,418 | -0.30(-0.87%) |
Jul 30, 2008 | 33.80 | 34.48 | 33.74 | 34.23 | 6,476,780 | +0.52(+1.53%) |
Jul 29, 2008 | 33.71 | 33.72 | 32.99 | 33.71 | 4,348,073 | +0.80(+2.42%) |
Jul 28, 2008 | 32.84 | 33.26 | 32.77 | 32.92 | 3,982,235 | +0.06(+0.20%) |
Jul 25, 2008 | 32.60 | 33.14 | 32.60 | 32.85 | 4,382,450 | +0.38(+1.16%) |
Jul 24, 2008 | 33.17 | 33.37 | 32.48 | 32.48 | 4,684,365 | -0.79(-2.36%) |
Jul 23, 2008 | 32.85 | 33.35 | 32.72 | 33.26 | 4,655,486 | +0.58(+1.78%) |
Jul 22, 2008 | 32.09 | 32.79 | 32.09 | 32.68 | 6,974,438 | +0.43(+1.33%) |
Jul 21, 2008 | 32.43 | 32.43 | 32.12 | 32.25 | 5,127,101 | -0.01(-0.04%) |
Jul 18, 2008 | 32.55 | 32.55 | 32.11 | 32.26 | 6,994,533 | -0.20(-0.61%) |
Jul 17, 2008 | 32.21 | 32.60 | 31.85 | 32.46 | 8,270,543 | +0.35(+1.10%) |
Jul 16, 2008 | 32.09 | 32.27 | 31.79 | 32.11 | 7,365,576 | -0.16(-0.51%) |
Jul 15, 2008 | 31.83 | 33.84 | 29.58 | 32.28 | 18,683,712 | -2.22(-6.45%) |
Jul 14, 2008 | 35.12 | 35.27 | 34.39 | 34.50 | 4,566,191 | -0.31(-0.88%) |
Jul 11, 2008 | 34.91 | 35.12 | 34.62 | 34.80 | 4,253,616 | -0.40(-1.13%) |
Jul 10, 2008 | 35.26 | 35.32 | 34.86 | 35.20 | 3,837,666 | +0.06(+0.17%) |
Jul 09, 2008 | 35.52 | 35.53 | 35.11 | 35.14 | 3,569,132 | -0.38(-1.06%) |
Jul 08, 2008 | 35.03 | 35.56 | 34.77 | 35.52 | 4,632,782 | +0.59(+1.70%) |
Jul 07, 2008 | 35.76 | 35.78 | 34.79 | 34.93 | 5,479,406 | -0.75(-2.10%) |
Jul 04, 2008 | 35.22 | 35.68 | 35.22 | 35.68 | 2,794,308 | +0.00(+0.00%) |
Jul 03, 2008 | 35.22 | 35.68 | 35.22 | 35.68 | 2,794,308 | +0.68(+1.94%) |
Jul 02, 2008 | 35.31 | 35.56 | 34.98 | 35.00 | 4,593,685 | -0.16(-0.45%) |
Jul 01, 2008 | 35.07 | 35.24 | 34.72 | 35.16 | 4,156,299 | +0.08(+0.23%) |
Jun 30, 2008 | 35.24 | 35.34 | 34.93 | 35.07 | 4,885,559 | -0.05(-0.15%) |
Jun 27, 2008 | 35.84 | 35.99 | 35.09 | 35.13 | 4,101,082 | -0.61(-1.71%) |
Jun 26, 2008 | 36.12 | 36.35 | 35.73 | 35.74 | 3,486,818 | -0.72(-1.98%) |
Jun 25, 2008 | 36.17 | 36.74 | 36.08 | 36.46 | 3,844,337 | +0.22(+0.62%) |
Jun 24, 2008 | 35.79 | 36.39 | 35.54 | 36.24 | 4,340,030 | +0.31(+0.87%) |
Jun 23, 2008 | 36.02 | 36.28 | 35.71 | 35.92 | 2,738,081 | +0.03(+0.08%) |
Jun 20, 2008 | 36.38 | 36.54 | 35.81 | 35.90 | 4,841,555 | -0.69(-1.88%) |
Jun 19, 2008 | 36.38 | 36.73 | 36.27 | 36.58 | 4,030,437 | +0.15(+0.40%) |
Jun 18, 2008 | 36.34 | 36.78 | 36.34 | 36.44 | 3,703,151 | -0.11(-0.29%) |
Jun 17, 2008 | 36.55 | 36.68 | 36.43 | 36.54 | 2,787,893 | +0.17(+0.47%) |
Jun 16, 2008 | 36.43 | 36.50 | 35.98 | 36.37 | 3,972,864 | -0.37(-1.01%) |
Jun 13, 2008 | 36.73 | 36.88 | 36.47 | 36.74 | 2,374,416 | +0.22(+0.59%) |
Jun 12, 2008 | 36.37 | 36.82 | 36.36 | 36.52 | 3,007,217 | +0.25(+0.68%) |
Jun 11, 2008 | 36.45 | 36.70 | 36.23 | 36.28 | 3,674,006 | -0.42(-1.15%) |
Jun 10, 2008 | 36.73 | 36.96 | 36.19 | 36.70 | 4,632,420 | +0.28(+0.77%) |
Jun 09, 2008 | 36.65 | 36.65 | 36.28 | 36.42 | 3,438,366 | -0.02(-0.06%) |
Jun 06, 2008 | 36.92 | 37.10 | 36.44 | 36.44 | 4,219,593 | -0.69(-1.86%) |
Jun 05, 2008 | 37.08 | 37.23 | 36.92 | 37.13 | 2,593,796 | +0.11(+0.30%) |
Jun 04, 2008 | 36.83 | 37.19 | 36.69 | 37.02 | 2,961,531 | +0.01(+0.03%) |
Jun 03, 2008 | 37.04 | 37.21 | 36.94 | 37.01 | 5,829,305 | +0.06(+0.16%) |
Jun 02, 2008 | 37.36 | 37.36 | 36.68 | 36.95 | 3,575,786 | -0.48(-1.29%) |
May 30, 2008 | 37.84 | 37.84 | 37.43 | 37.43 | 3,274,268 | -0.25(-0.65%) |
May 29, 2008 | 37.30 | 37.81 | 37.20 | 37.68 | 2,878,377 | +0.46(+1.23%) |
May 28, 2008 | 37.30 | 37.39 | 37.03 | 37.22 | 2,767,677 | -0.01(-0.03%) |
May 27, 2008 | 36.93 | 37.33 | 36.90 | 37.23 | 3,828,200 | +0.39(+1.07%) |
May 26, 2008 | 37.13 | 37.33 | 36.79 | 36.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.13 | 37.33 | 36.79 | 36.84 | 2,974,000 | -0.53(-1.43%) |
May 22, 2008 | 37.06 | 37.42 | 36.94 | 37.37 | 3,326,526 | +0.39(+1.05%) |
May 21, 2008 | 37.38 | 37.60 | 36.92 | 36.99 | 4,017,436 | -0.40(-1.07%) |
May 20, 2008 | 37.41 | 37.55 | 37.29 | 37.39 | 3,921,551 | -0.02(-0.06%) |
May 19, 2008 | 37.15 | 37.47 | 37.15 | 37.41 | 2,978,136 | +0.20(+0.54%) |
May 16, 2008 | 37.47 | 37.47 | 37.06 | 37.21 | 3,691,389 | -0.13(-0.35%) |
May 15, 2008 | 37.04 | 37.38 | 36.78 | 37.34 | 3,746,534 | +0.32(+0.87%) |
May 14, 2008 | 37.40 | 37.40 | 36.96 | 37.02 | 4,333,413 | -0.15(-0.39%) |
May 13, 2008 | 37.02 | 37.28 | 36.96 | 37.16 | 4,329,616 | +0.40(+1.10%) |
May 12, 2008 | 36.73 | 36.92 | 36.34 | 36.76 | 4,280,661 | +0.18(+0.48%) |
May 09, 2008 | 36.93 | 36.93 | 36.55 | 36.58 | 2,226,576 | -0.43(-1.16%) |
May 08, 2008 | 37.23 | 37.25 | 36.85 | 37.01 | 3,772,190 | -0.07(-0.19%) |
May 07, 2008 | 37.70 | 37.85 | 37.06 | 37.08 | 5,857,221 | -0.80(-2.12%) |
May 06, 2008 | 37.69 | 37.99 | 37.51 | 37.88 | 3,812,361 | +0.11(+0.28%) |
May 05, 2008 | 38.04 | 38.04 | 37.58 | 37.78 | 3,404,314 | -0.14(-0.37%) |
May 02, 2008 | 38.14 | 38.32 | 37.68 | 37.92 | 4,305,629 | -0.06(-0.17%) |
May 01, 2008 | 37.46 | 37.99 | 37.46 | 37.98 | 3,073,142 | +0.44(+1.17%) |
Apr 30, 2008 | 37.62 | 37.91 | 37.42 | 37.54 | 5,211,383 | +0.08(+0.20%) |
Apr 29, 2008 | 37.52 | 37.64 | 37.34 | 37.47 | 3,172,839 | -0.03(-0.08%) |
Apr 28, 2008 | 37.49 | 37.69 | 37.22 | 37.50 | 2,829,506 | +0.08(+0.22%) |
Apr 25, 2008 | 37.65 | 37.65 | 37.03 | 37.42 | 2,539,820 | +0.02(+0.06%) |
Apr 24, 2008 | 37.67 | 37.75 | 37.22 | 37.39 | 3,130,796 | -0.08(-0.20%) |
Apr 23, 2008 | 37.76 | 37.84 | 37.42 | 37.47 | 2,913,298 | -0.30(-0.79%) |
Apr 22, 2008 | 38.12 | 38.12 | 37.55 | 37.77 | 4,433,480 | +0.20(+0.53%) |
Apr 21, 2008 | 37.83 | 37.87 | 37.23 | 37.57 | 4,364,771 | +0.40(+1.09%) |
Apr 18, 2008 | 37.51 | 37.66 | 37.04 | 37.16 | 5,487,576 | +0.13(+0.35%) |
Apr 17, 2008 | 37.29 | 37.45 | 36.96 | 37.03 | 3,688,418 | -0.29(-0.79%) |
Apr 16, 2008 | 37.78 | 37.78 | 37.11 | 37.33 | 3,481,204 | -0.14(-0.38%) |
Apr 15, 2008 | 37.66 | 37.66 | 37.29 | 37.47 | 2,238,490 | -0.03(-0.08%) |
Apr 14, 2008 | 37.10 | 37.71 | 37.10 | 37.50 | 2,330,701 | +0.31(+0.84%) |
Apr 11, 2008 | 37.08 | 37.55 | 37.08 | 37.19 | 3,916,792 | -0.05(-0.13%) |
Apr 10, 2008 | 37.27 | 37.40 | 37.10 | 37.23 | 5,410,668 | +0.00(+0.00%) |
Apr 09, 2008 | 37.56 | 37.59 | 37.09 | 37.23 | 5,549,682 | -0.76(-1.99%) |
Apr 08, 2008 | 38.08 | 38.10 | 37.84 | 37.99 | 3,121,027 | -0.15(-0.38%) |
Apr 07, 2008 | 38.46 | 38.46 | 37.94 | 38.14 | 3,247,533 | -0.16(-0.43%) |
Apr 04, 2008 | 38.55 | 38.55 | 38.14 | 38.30 | 4,230,452 | +0.00(+0.00%) |
Apr 03, 2008 | 38.38 | 38.48 | 37.87 | 38.30 | 2,406,464 | -0.17(-0.44%) |
Apr 02, 2008 | 38.26 | 38.65 | 38.21 | 38.47 | 3,243,242 | +0.04(+0.11%) |
Apr 01, 2008 | 38.04 | 38.43 | 37.93 | 38.43 | 3,763,697 | +0.56(+1.47%) |
Mar 31, 2008 | 37.66 | 38.00 | 37.34 | 37.87 | 3,398,473 | +0.28(+0.73%) |
Mar 28, 2008 | 37.81 | 37.84 | 37.37 | 37.60 | 3,197,283 | -0.14(-0.37%) |
Mar 27, 2008 | 38.30 | 38.31 | 37.73 | 37.74 | 2,693,593 | -0.40(-1.05%) |
Mar 26, 2008 | 38.20 | 38.31 | 37.94 | 38.14 | 4,151,695 | -0.25(-0.66%) |
Mar 25, 2008 | 38.06 | 38.44 | 37.91 | 38.39 | 2,760,897 | +0.28(+0.72%) |
Mar 24, 2008 | 38.20 | 38.28 | 37.90 | 38.11 | 4,205,269 | -0.01(-0.02%) |
Mar 21, 2008 | 37.87 | 38.57 | 37.74 | 38.12 | 4,237,555 | +0.00(+0.00%) |
Mar 20, 2008 | 37.87 | 38.57 | 37.74 | 38.12 | 4,237,555 | +0.30(+0.79%) |
Mar 19, 2008 | 38.12 | 38.45 | 37.80 | 37.82 | 5,568,823 | +0.00(+0.00%) |
Mar 18, 2008 | 37.55 | 37.82 | 37.20 | 37.82 | 5,535,459 | +0.70(+1.88%) |
Mar 17, 2008 | 36.86 | 37.36 | 36.82 | 37.12 | 7,666,841 | +0.16(+0.44%) |
Mar 14, 2008 | 37.55 | 37.55 | 36.71 | 36.96 | 5,539,323 | -0.38(-1.02%) |
Mar 13, 2008 | 37.19 | 37.44 | 36.79 | 37.34 | 4,159,282 | +0.29(+0.78%) |
Mar 12, 2008 | 37.53 | 37.65 | 37.02 | 37.05 | 4,174,843 | -0.46(-1.24%) |
Mar 11, 2008 | 37.61 | 37.78 | 37.25 | 37.52 | 4,133,462 | +0.19(+0.50%) |
Mar 10, 2008 | 37.23 | 37.57 | 37.23 | 37.33 | 3,494,635 | +0.06(+0.16%) |
Mar 07, 2008 | 37.43 | 37.60 | 37.06 | 37.27 | 8,330,856 | -0.24(-0.64%) |
Mar 06, 2008 | 37.78 | 37.81 | 37.48 | 37.51 | 5,024,952 | -0.32(-0.84%) |
Mar 05, 2008 | 37.87 | 38.07 | 37.58 | 37.83 | 5,801,894 | -0.31(-0.80%) |
Mar 04, 2008 | 38.21 | 38.28 | 37.76 | 38.13 | 4,823,369 | -0.33(-0.85%) |
Mar 03, 2008 | 38.27 | 38.46 | 38.04 | 38.46 | 3,629,148 | +0.22(+0.57%) |
Feb 29, 2008 | 38.27 | 38.52 | 38.15 | 38.24 | 3,821,888 | -0.34(-0.88%) |
Feb 28, 2008 | 38.63 | 38.92 | 38.41 | 38.58 | 3,751,734 | -0.26(-0.68%) |
Feb 27, 2008 | 38.58 | 39.06 | 38.54 | 38.85 | 3,999,299 | +0.15(+0.39%) |
Feb 26, 2008 | 38.17 | 38.81 | 38.07 | 38.69 | 3,640,922 | +0.26(+0.69%) |
Feb 25, 2008 | 38.17 | 38.54 | 38.17 | 38.43 | 4,088,427 | +0.27(+0.71%) |
Feb 22, 2008 | 37.67 | 38.21 | 37.62 | 38.16 | 5,634,363 | +0.53(+1.40%) |
Feb 21, 2008 | 37.67 | 37.96 | 37.49 | 37.63 | 5,924,107 | -0.07(-0.19%) |
Feb 20, 2008 | 37.30 | 37.71 | 37.27 | 37.70 | 5,332,754 | +0.15(+0.39%) |
Feb 19, 2008 | 38.15 | 38.15 | 37.49 | 37.56 | 4,348,951 | -0.25(-0.65%) |
Feb 18, 2008 | 37.57 | 37.80 | 37.37 | 37.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.57 | 37.80 | 37.37 | 37.80 | 5,395,949 | +0.16(+0.44%) |
Feb 14, 2008 | 38.25 | 38.30 | 37.52 | 37.64 | 6,806,321 | -0.68(-1.78%) |
Feb 13, 2008 | 38.74 | 38.95 | 38.15 | 38.32 | 7,271,968 | -0.18(-0.46%) |
Feb 12, 2008 | 38.13 | 38.61 | 37.94 | 38.49 | 7,845,541 | +0.53(+1.39%) |
Feb 11, 2008 | 37.90 | 38.06 | 37.68 | 37.97 | 5,595,985 | +0.08(+0.22%) |
Feb 08, 2008 | 38.04 | 38.19 | 37.73 | 37.88 | 3,830,780 | -0.29(-0.75%) |
Feb 07, 2008 | 38.25 | 38.51 | 37.91 | 38.17 | 4,551,009 | -0.14(-0.37%) |
Feb 06, 2008 | 38.58 | 38.67 | 38.09 | 38.31 | 3,986,024 | -0.08(-0.21%) |
Feb 05, 2008 | 38.14 | 38.69 | 38.14 | 38.40 | 4,422,016 | -0.35(-0.91%) |
Feb 04, 2008 | 39.25 | 39.25 | 38.61 | 38.75 | 3,268,342 | -0.59(-1.49%) |
Feb 01, 2008 | 38.43 | 39.37 | 38.43 | 39.33 | 5,800,604 | +0.83(+2.15%) |
Jan 31, 2008 | 37.39 | 38.65 | 37.39 | 38.51 | 5,171,331 | +0.65(+1.72%) |
Jan 30, 2008 | 38.16 | 38.48 | 37.73 | 37.86 | 4,459,412 | -0.54(-1.41%) |
Jan 29, 2008 | 37.71 | 38.63 | 37.61 | 38.40 | 6,405,016 | +0.85(+2.27%) |
Jan 28, 2008 | 37.72 | 38.01 | 37.25 | 37.54 | 6,169,872 | -0.05(-0.14%) |
Jan 25, 2008 | 38.09 | 38.09 | 37.20 | 37.60 | 6,187,362 | -0.21(-0.54%) |
Jan 24, 2008 | 37.55 | 38.23 | 36.66 | 37.80 | 6,082,521 | -0.01(-0.02%) |
Jan 23, 2008 | 36.94 | 38.07 | 36.94 | 37.81 | 7,939,578 | -0.06(-0.16%) |
Jan 22, 2008 | 36.87 | 38.32 | 36.47 | 37.87 | 10,329,181 | -0.30(-0.80%) |
Jan 21, 2008 | 38.78 | 38.87 | 38.06 | 38.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.78 | 38.87 | 38.06 | 38.17 | 6,375,653 | -0.46(-1.20%) |
Jan 17, 2008 | 39.31 | 39.31 | 38.58 | 38.64 | 4,739,568 | -0.46(-1.19%) |
Jan 16, 2008 | 39.33 | 39.58 | 39.04 | 39.10 | 5,772,249 | -0.33(-0.83%) |
Jan 15, 2008 | 39.21 | 39.71 | 39.09 | 39.43 | 4,201,619 | -0.19(-0.47%) |
Jan 14, 2008 | 39.45 | 39.73 | 39.20 | 39.62 | 3,654,457 | +0.44(+1.12%) |
Jan 11, 2008 | 39.84 | 40.08 | 38.99 | 39.18 | 6,560,464 | -0.96(-2.38%) |
Jan 10, 2008 | 40.48 | 40.71 | 40.12 | 40.13 | 5,917,666 | -0.65(-1.58%) |
Jan 09, 2008 | 40.20 | 40.78 | 40.10 | 40.78 | 6,461,964 | +0.70(+1.76%) |
Jan 08, 2008 | 40.62 | 40.78 | 39.95 | 40.07 | 4,948,207 | -0.70(-1.71%) |
Jan 07, 2008 | 40.64 | 40.89 | 40.44 | 40.77 | 4,509,689 | +0.31(+0.75%) |
Jan 04, 2008 | 40.52 | 40.71 | 40.28 | 40.47 | 5,394,106 | -0.12(-0.30%) |
Jan 03, 2008 | 40.29 | 40.81 | 40.29 | 40.59 | 4,234,372 | +0.21(+0.52%) |
Jan 02, 2008 | 40.53 | 40.77 | 40.22 | 40.38 | 3,492,656 | -0.31(-0.75%) |
Jan 01, 2008 | 40.87 | 41.25 | 40.68 | 40.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.87 | 41.25 | 40.68 | 40.68 | 2,372,673 | -0.35(-0.86%) |
Dec 28, 2007 | 41.03 | 41.28 | 40.89 | 41.04 | 2,511,348 | +0.26(+0.63%) |
Dec 27, 2007 | 40.89 | 41.07 | 40.68 | 40.78 | 2,610,741 | -0.35(-0.84%) |
Dec 26, 2007 | 41.05 | 41.16 | 40.78 | 41.12 | 2,874,380 | +0.15(+0.37%) |
Dec 24, 2007 | 40.86 | 41.05 | 40.64 | 40.97 | 1,334,873 | +0.32(+0.78%) |
Dec 21, 2007 | 40.63 | 41.21 | 40.56 | 40.65 | 7,662,807 | -0.09(-0.22%) |
Dec 20, 2007 | 40.23 | 40.83 | 40.15 | 40.74 | 4,367,655 | +0.77(+1.94%) |
Dec 19, 2007 | 40.08 | 40.45 | 39.81 | 39.97 | 3,304,419 | +0.04(+0.09%) |
Dec 18, 2007 | 40.00 | 40.37 | 39.71 | 39.93 | 5,158,318 | -0.06(-0.16%) |
Dec 17, 2007 | 39.87 | 40.33 | 39.78 | 40.00 | 3,933,698 | +0.04(+0.09%) |
Dec 14, 2007 | 40.26 | 40.54 | 39.96 | 39.96 | 3,648,098 | -0.65(-1.60%) |
Dec 13, 2007 | 40.61 | 40.92 | 40.24 | 40.61 | 3,602,031 | -0.21(-0.52%) |
Dec 12, 2007 | 41.11 | 41.11 | 40.43 | 40.82 | 5,033,474 | +0.54(+1.34%) |
Dec 11, 2007 | 40.90 | 41.11 | 40.23 | 40.28 | 4,932,131 | -0.62(-1.51%) |
Dec 10, 2007 | 40.71 | 41.00 | 40.65 | 40.90 | 2,829,732 | +0.22(+0.55%) |
Dec 07, 2007 | 40.78 | 41.04 | 40.58 | 40.68 | 5,243,043 | -0.03(-0.07%) |
Dec 06, 2007 | 40.85 | 41.07 | 40.35 | 40.71 | 4,092,141 | -0.16(-0.39%) |
Dec 05, 2007 | 40.18 | 40.97 | 40.11 | 40.87 | 5,978,468 | +0.70(+1.75%) |
Dec 04, 2007 | 40.62 | 40.84 | 40.13 | 40.16 | 4,594,535 | -0.67(-1.64%) |
Dec 03, 2007 | 40.96 | 40.98 | 40.40 | 40.83 | 4,735,972 | -0.13(-0.32%) |
Nov 30, 2007 | 41.11 | 41.26 | 40.64 | 40.96 | 4,374,290 | +0.26(+0.63%) |
Nov 29, 2007 | 40.78 | 40.96 | 40.30 | 40.70 | 4,306,411 | -0.20(-0.49%) |
Nov 28, 2007 | 40.78 | 40.92 | 40.22 | 40.90 | 5,015,041 | +0.34(+0.84%) |
Nov 27, 2007 | 40.32 | 40.75 | 40.03 | 40.56 | 4,591,999 | +0.46(+1.16%) |
Nov 26, 2007 | 39.75 | 40.89 | 39.75 | 40.10 | 5,033,984 | +0.05(+0.13%) |
Nov 23, 2007 | 39.82 | 40.07 | 39.60 | 40.04 | 1,291,089 | +0.40(+1.02%) |
Nov 21, 2007 | 40.18 | 40.56 | 39.64 | 39.64 | 5,405,856 | -0.80(-1.97%) |
Nov 20, 2007 | 40.28 | 40.98 | 40.19 | 40.44 | 4,639,506 | +0.14(+0.35%) |
Nov 19, 2007 | 40.24 | 40.52 | 40.19 | 40.30 | 4,499,175 | -0.28(-0.68%) |
Nov 16, 2007 | 40.50 | 40.81 | 40.16 | 40.57 | 4,843,859 | +0.25(+0.63%) |
Nov 15, 2007 | 40.19 | 40.77 | 40.18 | 40.32 | 4,071,603 | +0.21(+0.53%) |
Nov 14, 2007 | 40.82 | 40.82 | 40.02 | 40.11 | 4,070,534 | -0.55(-1.36%) |
Nov 13, 2007 | 40.21 | 40.69 | 39.87 | 40.66 | 3,992,010 | +0.78(+1.96%) |
Nov 12, 2007 | 39.99 | 40.53 | 39.75 | 39.88 | 3,902,124 | -0.09(-0.23%) |
Nov 09, 2007 | 39.89 | 40.52 | 39.89 | 39.97 | 5,392,237 | -0.37(-0.92%) |
Nov 08, 2007 | 39.93 | 40.45 | 39.72 | 40.34 | 5,666,053 | +0.45(+1.13%) |
Nov 07, 2007 | 40.50 | 40.67 | 39.89 | 39.89 | 3,272,928 | -0.91(-2.23%) |
Nov 06, 2007 | 40.61 | 40.86 | 40.31 | 40.80 | 2,784,609 | +0.15(+0.38%) |
Nov 05, 2007 | 40.19 | 40.97 | 40.19 | 40.65 | 3,936,142 | +0.07(+0.17%) |
Nov 02, 2007 | 40.67 | 40.85 | 39.91 | 40.58 | 3,882,248 | -0.05(-0.13%) |
Nov 01, 2007 | 41.50 | 41.73 | 40.62 | 40.63 | 4,236,247 | -0.96(-2.31%) |
Oct 31, 2007 | 40.99 | 41.67 | 40.98 | 41.59 | 3,846,795 | +0.55(+1.34%) |
Oct 30, 2007 | 41.42 | 41.42 | 41.02 | 41.04 | 3,369,226 | -0.31(-0.74%) |
Oct 29, 2007 | 41.57 | 41.60 | 41.32 | 41.35 | 3,209,185 | -0.24(-0.58%) |
Oct 26, 2007 | 41.15 | 41.75 | 41.01 | 41.59 | 3,685,901 | +0.58(+1.40%) |
Oct 25, 2007 | 41.11 | 41.63 | 40.82 | 41.01 | 3,608,181 | -0.11(-0.26%) |
Oct 24, 2007 | 40.57 | 41.22 | 40.54 | 41.12 | 3,992,792 | +0.43(+1.07%) |
Oct 23, 2007 | 41.16 | 41.36 | 40.40 | 40.68 | 4,199,773 | -0.50(-1.21%) |
Oct 22, 2007 | 39.60 | 41.64 | 39.43 | 41.18 | 5,740,706 | +1.79(+4.54%) |
Oct 19, 2007 | 40.24 | 40.41 | 39.32 | 39.39 | 4,732,734 | -0.98(-2.43%) |
Oct 18, 2007 | 40.41 | 40.67 | 40.37 | 40.37 | 3,418,994 | -0.29(-0.71%) |
Oct 17, 2007 | 40.79 | 41.06 | 40.60 | 40.66 | 3,632,724 | -0.08(-0.19%) |
Oct 16, 2007 | 40.55 | 40.89 | 40.49 | 40.74 | 2,904,100 | +0.11(+0.26%) |
Oct 15, 2007 | 41.36 | 41.49 | 40.55 | 40.63 | 3,879,348 | -0.73(-1.77%) |
Oct 12, 2007 | 41.03 | 41.36 | 40.78 | 41.36 | 2,780,227 | +0.29(+0.70%) |
Oct 11, 2007 | 41.05 | 41.73 | 40.90 | 41.08 | 3,704,180 | +0.13(+0.32%) |
Oct 10, 2007 | 41.01 | 41.21 | 40.89 | 40.95 | 2,696,506 | -0.14(-0.34%) |
Oct 09, 2007 | 41.19 | 41.21 | 40.87 | 41.09 | 2,654,748 | +0.09(+0.21%) |
Oct 08, 2007 | 40.94 | 41.11 | 40.81 | 41.00 | 2,194,053 | -0.09(-0.21%) |
Oct 05, 2007 | 41.28 | 41.36 | 40.95 | 41.09 | 3,549,380 | +0.04(+0.10%) |
Oct 04, 2007 | 41.33 | 41.36 | 40.96 | 41.05 | 2,414,430 | -0.12(-0.30%) |
Oct 03, 2007 | 41.46 | 41.60 | 41.02 | 41.17 | 3,670,050 | -0.35(-0.85%) |
Oct 02, 2007 | 41.16 | 41.56 | 41.13 | 41.52 | 2,837,632 | +0.34(+0.83%) |