Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.38 | 40.28 | 37.48 | 40.27 | 3,293,210 | +2.88(+7.71%) |
Sep 29, 2008 | 43.65 | 43.65 | 36.02 | 37.39 | 5,550,011 | -7.36(-16.44%) |
Sep 26, 2008 | 44.37 | 45.22 | 43.12 | 44.74 | 0 | -0.55(-1.22%) |
Sep 25, 2008 | 45.27 | 46.27 | 43.91 | 45.30 | 4,244,156 | +0.29(+0.65%) |
Sep 24, 2008 | 47.18 | 47.72 | 44.57 | 45.01 | 3,299,489 | -1.81(-3.87%) |
Sep 23, 2008 | 46.98 | 49.70 | 46.17 | 46.82 | 4,846,086 | -0.29(-0.62%) |
Sep 22, 2008 | 49.88 | 49.97 | 47.10 | 47.11 | 2,788,788 | -1.82(-3.72%) |
Sep 19, 2008 | 47.38 | 51.15 | 44.92 | 48.93 | 0 | +2.44(+5.25%) |
Sep 18, 2008 | 43.93 | 46.70 | 42.74 | 46.49 | 6,210,556 | +3.77(+8.82%) |
Sep 17, 2008 | 40.83 | 44.61 | 38.68 | 42.72 | 6,546,885 | +1.83(+4.48%) |
Sep 16, 2008 | 37.83 | 41.34 | 35.08 | 40.89 | 7,091,636 | +1.83(+4.69%) |
Sep 15, 2008 | 39.46 | 40.43 | 38.27 | 39.06 | 4,468,464 | -2.28(-5.52%) |
Sep 12, 2008 | 39.75 | 41.82 | 39.39 | 41.34 | 3,698,074 | +1.51(+3.80%) |
Sep 11, 2008 | 38.36 | 40.31 | 36.92 | 39.83 | 4,198,668 | +0.87(+2.24%) |
Sep 10, 2008 | 36.05 | 39.43 | 36.05 | 38.96 | 4,979,815 | +3.31(+9.28%) |
Sep 09, 2008 | 38.42 | 39.53 | 35.39 | 35.65 | 6,141,213 | -4.42(-11.02%) |
Sep 08, 2008 | 42.50 | 42.97 | 39.86 | 40.06 | 4,523,327 | -1.56(-3.75%) |
Sep 05, 2008 | 41.19 | 42.45 | 39.27 | 41.62 | 0 | +0.08(+0.20%) |
Sep 04, 2008 | 39.36 | 41.80 | 38.18 | 41.54 | 5,834,630 | +2.18(+5.54%) |
Sep 03, 2008 | 39.99 | 41.04 | 38.30 | 39.36 | 3,101,022 | -0.82(-2.03%) |
Sep 02, 2008 | 42.29 | 42.29 | 39.96 | 40.18 | 4,005,811 | -3.43(-7.86%) |
Aug 29, 2008 | 44.70 | 44.88 | 43.25 | 43.61 | 0 | -0.40(-0.92%) |
Aug 28, 2008 | 45.46 | 45.46 | 42.30 | 44.01 | 3,271,595 | -0.65(-1.45%) |
Aug 27, 2008 | 44.94 | 46.35 | 44.22 | 44.66 | 3,104,277 | +0.46(+1.04%) |
Aug 26, 2008 | 42.54 | 44.94 | 42.54 | 44.20 | 3,516,150 | +2.55(+6.11%) |
Aug 25, 2008 | 42.43 | 43.31 | 41.21 | 41.65 | 3,276,620 | -1.06(-2.49%) |
Aug 22, 2008 | 43.62 | 44.89 | 42.07 | 42.71 | 0 | -1.36(-3.09%) |
Aug 21, 2008 | 44.49 | 45.09 | 43.52 | 44.08 | 4,727,136 | +0.97(+2.24%) |
Aug 20, 2008 | 41.91 | 43.46 | 40.92 | 43.11 | 4,434,516 | +1.94(+4.72%) |
Aug 19, 2008 | 39.05 | 41.27 | 39.05 | 41.16 | 3,212,751 | +1.73(+4.38%) |
Aug 18, 2008 | 40.39 | 41.67 | 39.17 | 39.43 | 2,986,220 | -1.20(-2.96%) |
Aug 15, 2008 | 40.73 | 41.41 | 39.43 | 40.64 | 0 | -0.86(-2.08%) |
Aug 14, 2008 | 42.11 | 42.92 | 40.49 | 41.50 | 3,047,069 | -0.97(-2.28%) |
Aug 13, 2008 | 40.77 | 42.79 | 40.05 | 42.47 | 4,324,265 | +1.55(+3.79%) |
Aug 12, 2008 | 40.10 | 41.43 | 39.87 | 40.92 | 5,198,366 | +1.28(+3.22%) |
Aug 11, 2008 | 39.01 | 39.90 | 37.98 | 39.64 | 3,431,565 | +0.38(+0.96%) |
Aug 08, 2008 | 39.03 | 39.73 | 37.88 | 39.27 | 2,771,020 | -0.51(-1.28%) |
Aug 07, 2008 | 41.43 | 42.77 | 39.63 | 39.77 | 4,239,751 | -1.28(-3.11%) |
Aug 06, 2008 | 40.08 | 42.64 | 39.77 | 41.05 | 4,490,806 | +0.75(+1.86%) |
Aug 05, 2008 | 39.37 | 40.86 | 38.41 | 40.30 | 6,833,557 | +0.28(+0.70%) |
Aug 04, 2008 | 46.09 | 46.09 | 39.41 | 40.02 | 8,064,074 | -6.02(-13.08%) |
Aug 01, 2008 | 45.36 | 47.31 | 45.09 | 46.04 | 3,743,281 | +0.42(+0.93%) |
Jul 31, 2008 | 48.78 | 48.89 | 45.33 | 45.62 | 4,469,533 | -3.62(-7.35%) |
Jul 30, 2008 | 46.91 | 49.40 | 45.04 | 49.23 | 6,668,157 | +2.05(+4.34%) |
Jul 29, 2008 | 49.39 | 49.39 | 45.94 | 47.18 | 4,533,040 | -2.12(-4.31%) |
Jul 28, 2008 | 50.64 | 52.30 | 49.17 | 49.31 | 3,797,732 | +0.36(+0.73%) |
Jul 25, 2008 | 49.64 | 51.55 | 48.47 | 48.95 | 3,986,694 | +0.47(+0.97%) |
Jul 24, 2008 | 49.77 | 51.11 | 44.54 | 48.48 | 8,516,026 | -2.36(-4.64%) |
Jul 23, 2008 | 54.13 | 54.62 | 50.06 | 50.84 | 4,925,926 | -3.85(-7.04%) |
Jul 22, 2008 | 56.32 | 56.76 | 53.42 | 54.69 | 3,495,934 | -2.55(-4.45%) |
Jul 21, 2008 | 56.10 | 57.53 | 54.45 | 57.24 | 2,370,384 | +1.61(+2.89%) |
Jul 18, 2008 | 55.30 | 55.93 | 53.40 | 55.63 | 3,984,598 | +1.94(+3.60%) |
Jul 17, 2008 | 58.27 | 58.27 | 52.13 | 53.69 | 4,342,939 | -4.16(-7.19%) |
Jul 16, 2008 | 59.66 | 60.58 | 56.84 | 57.86 | 3,490,089 | -1.79(-3.01%) |
Jul 15, 2008 | 61.10 | 63.34 | 58.51 | 59.65 | 4,002,206 | -1.97(-3.20%) |
Jul 14, 2008 | 62.46 | 62.78 | 60.56 | 61.62 | 3,867,741 | +2.28(+3.85%) |
Jul 11, 2008 | 59.46 | 61.06 | 58.26 | 59.34 | 3,528,960 | +0.56(+0.96%) |
Jul 10, 2008 | 55.54 | 58.80 | 54.21 | 58.78 | 3,322,663 | +3.35(+6.05%) |
Jul 09, 2008 | 58.51 | 59.21 | 55.16 | 55.42 | 3,107,604 | -1.91(-3.33%) |
Jul 08, 2008 | 56.34 | 57.46 | 52.97 | 57.33 | 5,031,789 | -0.11(-0.20%) |
Jul 07, 2008 | 58.93 | 60.54 | 55.54 | 57.44 | 4,735,083 | -2.34(-3.91%) |
Jul 04, 2008 | 62.09 | 63.51 | 58.05 | 59.78 | 2,878,512 | +0.00(+0.00%) |
Jul 03, 2008 | 62.09 | 63.51 | 58.05 | 59.78 | 2,878,512 | -2.62(-4.20%) |
Jul 02, 2008 | 64.80 | 68.56 | 61.97 | 62.40 | 5,928,327 | -0.65(-1.03%) |
Jul 01, 2008 | 60.06 | 63.06 | 60.06 | 63.05 | 3,050,744 | +1.48(+2.41%) |
Jun 30, 2008 | 61.83 | 62.71 | 61.14 | 61.57 | 2,234,654 | +0.71(+1.17%) |
Jun 27, 2008 | 59.89 | 61.71 | 59.79 | 60.85 | 2,746,889 | +1.16(+1.94%) |
Jun 26, 2008 | 58.25 | 61.59 | 57.42 | 59.70 | 3,372,908 | +1.01(+1.71%) |
Jun 25, 2008 | 60.58 | 60.88 | 57.49 | 58.69 | 3,609,096 | -1.58(-2.62%) |
Jun 24, 2008 | 61.94 | 62.48 | 59.94 | 60.27 | 2,464,640 | -1.78(-2.86%) |
Jun 23, 2008 | 58.80 | 62.09 | 58.36 | 62.05 | 2,746,255 | +3.24(+5.51%) |
Jun 20, 2008 | 58.80 | 60.80 | 58.41 | 58.80 | 4,093,036 | +0.55(+0.95%) |
Jun 19, 2008 | 62.54 | 63.16 | 58.02 | 58.25 | 3,591,738 | -4.22(-6.75%) |
Jun 18, 2008 | 62.67 | 63.59 | 61.85 | 62.47 | 2,442,345 | -0.47(-0.75%) |
Jun 17, 2008 | 61.48 | 64.01 | 61.48 | 62.94 | 2,631,916 | +1.93(+3.16%) |
Jun 16, 2008 | 59.91 | 61.67 | 59.91 | 61.01 | 2,797,050 | +1.55(+2.61%) |
Jun 13, 2008 | 61.20 | 61.20 | 58.50 | 59.46 | 3,844,500 | -0.70(-1.16%) |
Jun 12, 2008 | 62.04 | 62.73 | 59.84 | 60.16 | 2,323,741 | -1.92(-3.09%) |
Jun 11, 2008 | 62.23 | 63.09 | 61.77 | 62.07 | 2,071,975 | +0.27(+0.44%) |
Jun 10, 2008 | 62.12 | 64.35 | 60.72 | 61.80 | 3,150,359 | -2.05(-3.21%) |
Jun 09, 2008 | 63.89 | 65.91 | 62.68 | 63.85 | 4,012,377 | +0.01(+0.01%) |
Jun 06, 2008 | 67.03 | 68.32 | 63.84 | 63.84 | 3,098,234 | -2.28(-3.45%) |
Jun 05, 2008 | 61.18 | 66.12 | 61.18 | 66.12 | 4,081,773 | +5.10(+8.36%) |
Jun 04, 2008 | 61.02 | 62.75 | 60.65 | 61.02 | 2,382,968 | -0.25(-0.41%) |
Jun 03, 2008 | 61.19 | 62.64 | 60.35 | 61.28 | 2,821,011 | -0.16(-0.26%) |
Jun 02, 2008 | 61.46 | 62.70 | 59.13 | 61.44 | 4,216,438 | -0.34(-0.55%) |
May 30, 2008 | 61.45 | 62.67 | 60.56 | 61.77 | 3,958,533 | +0.63(+1.03%) |
May 29, 2008 | 64.39 | 64.39 | 61.07 | 61.14 | 2,662,645 | -3.46(-5.35%) |
May 28, 2008 | 63.02 | 64.71 | 62.24 | 64.60 | 1,698,696 | +1.16(+1.82%) |
May 27, 2008 | 64.19 | 64.51 | 62.87 | 63.45 | 1,403,428 | -1.11(-1.72%) |
May 26, 2008 | 66.03 | 66.93 | 62.99 | 64.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.03 | 66.93 | 62.99 | 64.55 | 1,906,472 | -1.31(-1.98%) |
May 22, 2008 | 67.93 | 68.27 | 64.69 | 65.86 | 2,557,331 | -2.71(-3.95%) |
May 21, 2008 | 71.13 | 72.15 | 68.53 | 68.56 | 2,547,134 | -1.89(-2.68%) |
May 20, 2008 | 67.79 | 71.36 | 66.95 | 70.45 | 3,302,808 | +2.75(+4.07%) |
May 19, 2008 | 65.66 | 68.89 | 65.49 | 67.70 | 3,035,638 | +2.32(+3.55%) |
May 16, 2008 | 65.10 | 66.76 | 64.90 | 65.38 | 3,155,960 | +1.10(+1.71%) |
May 15, 2008 | 64.52 | 65.17 | 62.19 | 64.28 | 2,986,325 | +0.10(+0.16%) |
May 14, 2008 | 66.42 | 67.12 | 64.18 | 64.18 | 2,080,303 | -2.37(-3.56%) |
May 13, 2008 | 65.22 | 66.62 | 64.38 | 66.55 | 2,027,361 | +1.23(+1.88%) |
May 12, 2008 | 65.78 | 65.91 | 64.13 | 65.31 | 1,732,849 | -0.13(-0.20%) |
May 09, 2008 | 66.94 | 66.94 | 64.36 | 65.45 | 913,799 | -1.00(-1.50%) |
May 08, 2008 | 65.66 | 66.90 | 64.89 | 66.44 | 1,563,544 | +1.16(+1.77%) |
May 07, 2008 | 67.12 | 67.12 | 64.92 | 65.29 | 1,786,737 | -1.48(-2.22%) |
May 06, 2008 | 65.38 | 67.68 | 65.30 | 66.77 | 2,672,142 | +1.39(+2.13%) |
May 05, 2008 | 64.35 | 65.93 | 63.60 | 65.38 | 2,294,196 | +1.89(+2.97%) |
May 02, 2008 | 62.05 | 63.92 | 61.74 | 63.49 | 2,991,128 | +1.54(+2.49%) |
May 01, 2008 | 62.94 | 63.17 | 59.42 | 61.95 | 7,180,222 | -0.40(-0.65%) |
Apr 30, 2008 | 61.47 | 62.52 | 60.44 | 62.36 | 2,916,732 | +0.88(+1.44%) |
Apr 29, 2008 | 63.49 | 63.63 | 60.59 | 61.47 | 2,614,561 | -2.80(-4.36%) |
Apr 28, 2008 | 65.76 | 67.51 | 64.26 | 64.27 | 2,718,782 | -0.91(-1.40%) |
Apr 25, 2008 | 62.66 | 65.22 | 62.66 | 65.18 | 2,750,363 | +2.96(+4.76%) |
Apr 24, 2008 | 64.84 | 66.70 | 61.68 | 62.22 | 3,818,871 | -4.25(-6.39%) |
Apr 23, 2008 | 68.04 | 68.04 | 65.04 | 66.47 | 1,602,430 | -1.16(-1.72%) |
Apr 22, 2008 | 68.24 | 69.23 | 66.86 | 67.64 | 1,816,095 | -0.31(-0.46%) |
Apr 21, 2008 | 67.60 | 68.47 | 66.40 | 67.94 | 1,653,305 | +0.69(+1.02%) |
Apr 18, 2008 | 64.79 | 67.35 | 64.79 | 67.26 | 1,657,365 | +2.10(+3.23%) |
Apr 17, 2008 | 65.78 | 66.21 | 64.10 | 65.16 | 1,932,543 | -0.91(-1.38%) |
Apr 16, 2008 | 65.52 | 66.07 | 64.37 | 66.07 | 2,070,684 | +1.18(+1.82%) |
Apr 15, 2008 | 63.48 | 65.20 | 63.42 | 64.88 | 2,514,964 | +2.09(+3.32%) |
Apr 14, 2008 | 62.11 | 63.67 | 62.11 | 62.80 | 1,857,067 | +0.54(+0.88%) |
Apr 11, 2008 | 62.56 | 63.34 | 61.67 | 62.25 | 1,614,156 | -0.99(-1.56%) |
Apr 10, 2008 | 62.74 | 63.35 | 61.65 | 63.24 | 2,029,944 | +0.96(+1.54%) |
Apr 09, 2008 | 63.73 | 63.88 | 61.79 | 62.28 | 3,742,021 | -2.25(-3.49%) |
Apr 08, 2008 | 63.58 | 65.29 | 63.03 | 64.53 | 1,606,446 | +1.13(+1.78%) |
Apr 07, 2008 | 64.54 | 65.58 | 62.94 | 63.41 | 2,581,372 | +0.48(+0.76%) |
Apr 04, 2008 | 62.48 | 63.73 | 62.05 | 62.93 | 2,175,929 | +1.16(+1.89%) |
Apr 03, 2008 | 61.84 | 62.61 | 60.84 | 61.76 | 2,058,967 | +0.24(+0.40%) |
Apr 02, 2008 | 60.59 | 62.42 | 59.68 | 61.52 | 2,350,859 | +1.11(+1.83%) |
Apr 01, 2008 | 60.13 | 60.41 | 57.94 | 60.41 | 1,584,841 | +0.81(+1.36%) |
Mar 31, 2008 | 59.16 | 59.79 | 58.06 | 59.60 | 2,009,289 | +0.82(+1.39%) |
Mar 28, 2008 | 58.98 | 59.38 | 57.58 | 58.79 | 1,414,731 | +0.14(+0.24%) |
Mar 27, 2008 | 60.58 | 60.96 | 58.44 | 58.65 | 1,956,946 | -1.77(-2.92%) |
Mar 26, 2008 | 59.14 | 60.96 | 57.96 | 60.41 | 2,615,691 | +1.94(+3.31%) |
Mar 25, 2008 | 58.15 | 58.89 | 57.52 | 58.48 | 2,188,298 | +0.92(+1.60%) |
Mar 24, 2008 | 55.45 | 59.06 | 55.45 | 57.56 | 1,514,869 | +1.97(+3.55%) |
Mar 21, 2008 | 54.74 | 55.72 | 52.19 | 55.58 | 2,852,527 | +0.00(+0.00%) |
Mar 20, 2008 | 54.74 | 55.72 | 52.19 | 55.58 | 2,852,527 | +0.50(+0.90%) |
Mar 19, 2008 | 58.96 | 59.19 | 55.08 | 55.08 | 2,045,336 | -3.71(-6.31%) |
Mar 18, 2008 | 58.03 | 58.83 | 57.23 | 58.80 | 2,220,510 | +2.62(+4.67%) |
Mar 17, 2008 | 57.23 | 57.91 | 54.54 | 56.17 | 2,077,948 | -2.56(-4.37%) |
Mar 14, 2008 | 59.88 | 59.89 | 57.05 | 58.74 | 2,153,628 | -0.73(-1.23%) |
Mar 13, 2008 | 56.35 | 59.90 | 55.53 | 59.47 | 2,663,664 | +2.84(+5.01%) |
Mar 12, 2008 | 58.02 | 58.48 | 56.27 | 56.63 | 1,391,026 | -0.94(-1.63%) |
Mar 11, 2008 | 54.86 | 57.68 | 54.86 | 57.57 | 2,419,149 | +3.81(+7.09%) |
Mar 10, 2008 | 54.66 | 55.00 | 53.15 | 53.76 | 1,804,824 | -1.24(-2.25%) |
Mar 07, 2008 | 55.48 | 56.13 | 53.76 | 55.00 | 2,298,449 | -1.34(-2.38%) |
Mar 06, 2008 | 57.87 | 58.25 | 56.32 | 56.34 | 1,851,846 | -1.10(-1.91%) |
Mar 05, 2008 | 57.20 | 57.49 | 55.97 | 57.44 | 2,921,161 | +0.95(+1.68%) |
Mar 04, 2008 | 58.56 | 59.05 | 55.46 | 56.49 | 3,398,250 | -2.51(-4.25%) |
Mar 03, 2008 | 58.03 | 60.00 | 57.86 | 59.00 | 2,793,184 | +1.53(+2.66%) |
Feb 29, 2008 | 60.11 | 60.11 | 56.94 | 57.47 | 2,537,080 | -2.65(-4.41%) |
Feb 28, 2008 | 57.99 | 60.40 | 57.82 | 60.12 | 3,215,607 | +2.00(+3.44%) |
Feb 27, 2008 | 58.63 | 60.79 | 57.33 | 58.12 | 4,719,913 | -3.09(-5.05%) |
Feb 26, 2008 | 60.62 | 61.56 | 59.18 | 61.21 | 2,562,163 | +0.42(+0.70%) |
Feb 25, 2008 | 59.50 | 61.22 | 59.18 | 60.79 | 3,464,301 | +1.87(+3.17%) |
Feb 22, 2008 | 58.01 | 58.97 | 56.88 | 58.92 | 2,004,613 | +1.19(+2.07%) |
Feb 21, 2008 | 61.01 | 61.01 | 57.27 | 57.72 | 3,310,018 | -2.50(-4.15%) |
Feb 20, 2008 | 57.60 | 60.59 | 57.31 | 60.22 | 4,156,284 | +3.35(+5.90%) |
Feb 19, 2008 | 55.25 | 57.56 | 55.25 | 56.87 | 2,962,623 | +2.76(+5.10%) |
Feb 18, 2008 | 55.30 | 55.50 | 52.77 | 54.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.30 | 55.50 | 52.77 | 54.11 | 2,253,521 | -1.52(-2.74%) |
Feb 14, 2008 | 56.50 | 56.74 | 55.52 | 55.63 | 1,713,280 | -0.32(-0.57%) |
Feb 13, 2008 | 55.61 | 57.09 | 54.96 | 55.95 | 3,020,250 | +0.90(+1.64%) |
Feb 12, 2008 | 56.24 | 57.16 | 54.31 | 55.05 | 2,109,876 | -0.95(-1.69%) |
Feb 11, 2008 | 53.84 | 56.06 | 53.24 | 56.00 | 3,294,773 | +2.57(+4.82%) |
Feb 08, 2008 | 52.57 | 53.82 | 52.30 | 53.42 | 3,350,504 | +1.17(+2.25%) |
Feb 07, 2008 | 50.06 | 52.45 | 49.68 | 52.25 | 4,125,955 | +2.00(+3.98%) |
Feb 06, 2008 | 50.14 | 51.05 | 49.79 | 50.25 | 2,839,707 | +0.53(+1.06%) |
Feb 05, 2008 | 50.91 | 51.38 | 49.72 | 49.72 | 2,051,763 | -1.60(-3.11%) |
Feb 04, 2008 | 49.85 | 51.96 | 49.32 | 51.32 | 1,720,012 | +1.47(+2.94%) |
Feb 01, 2008 | 49.30 | 50.26 | 48.89 | 49.85 | 2,073,622 | +0.80(+1.63%) |
Jan 31, 2008 | 47.93 | 50.26 | 47.31 | 49.05 | 3,063,055 | +0.11(+0.23%) |
Jan 30, 2008 | 46.70 | 51.34 | 46.24 | 48.94 | 5,068,814 | +3.28(+7.18%) |
Jan 29, 2008 | 46.47 | 46.74 | 45.24 | 45.66 | 1,686,020 | -0.12(-0.27%) |
Jan 28, 2008 | 44.85 | 46.02 | 43.92 | 45.79 | 1,523,876 | +0.74(+1.65%) |
Jan 25, 2008 | 46.63 | 47.29 | 44.70 | 45.04 | 1,727,276 | -0.61(-1.34%) |
Jan 24, 2008 | 44.14 | 46.08 | 43.91 | 45.65 | 3,130,360 | +2.20(+5.06%) |
Jan 23, 2008 | 43.17 | 43.70 | 40.41 | 43.46 | 3,742,545 | -0.62(-1.41%) |
Jan 22, 2008 | 44.15 | 44.62 | 42.53 | 44.08 | 2,935,561 | -1.57(-3.44%) |
Jan 21, 2008 | 44.98 | 46.56 | 44.06 | 45.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.98 | 46.56 | 44.06 | 45.64 | 2,289,042 | +0.88(+1.97%) |
Jan 17, 2008 | 47.48 | 48.40 | 44.60 | 44.76 | 2,489,011 | -2.48(-5.25%) |
Jan 16, 2008 | 48.69 | 48.69 | 45.75 | 47.24 | 2,970,046 | -1.77(-3.60%) |
Jan 15, 2008 | 52.16 | 52.27 | 48.65 | 49.01 | 3,477,628 | -3.70(-7.02%) |
Jan 14, 2008 | 50.50 | 52.81 | 50.09 | 52.71 | 2,949,678 | +3.02(+6.09%) |
Jan 11, 2008 | 47.20 | 49.81 | 47.20 | 49.68 | 2,992,069 | +2.41(+5.11%) |
Jan 10, 2008 | 46.70 | 47.63 | 46.03 | 47.27 | 2,308,697 | +0.13(+0.28%) |
Jan 09, 2008 | 47.02 | 47.50 | 46.41 | 47.14 | 2,670,482 | +0.17(+0.36%) |
Jan 08, 2008 | 48.82 | 48.85 | 46.86 | 46.97 | 2,659,067 | -1.51(-3.12%) |
Jan 07, 2008 | 48.10 | 48.65 | 47.33 | 48.48 | 2,189,881 | +0.30(+0.62%) |
Jan 04, 2008 | 49.33 | 49.75 | 48.02 | 48.18 | 2,283,712 | -1.57(-3.15%) |
Jan 03, 2008 | 49.74 | 50.93 | 49.52 | 49.75 | 1,980,436 | +0.23(+0.47%) |
Jan 02, 2008 | 48.31 | 49.90 | 47.80 | 49.51 | 2,014,765 | +1.27(+2.63%) |
Jan 01, 2008 | 48.43 | 48.66 | 47.84 | 48.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.43 | 48.66 | 47.84 | 48.25 | 1,146,718 | -0.25(-0.52%) |
Dec 28, 2007 | 47.97 | 48.59 | 47.69 | 48.50 | 1,003,048 | +0.42(+0.88%) |
Dec 27, 2007 | 48.47 | 48.67 | 48.01 | 48.08 | 1,511,626 | -0.30(-0.62%) |
Dec 26, 2007 | 48.41 | 48.73 | 47.94 | 48.38 | 1,309,387 | +0.22(+0.45%) |
Dec 24, 2007 | 47.80 | 48.55 | 46.97 | 48.16 | 756,093 | +0.75(+1.59%) |
Dec 21, 2007 | 47.28 | 47.63 | 46.54 | 47.41 | 3,260,349 | +0.54(+1.14%) |
Dec 20, 2007 | 46.40 | 47.34 | 45.89 | 46.87 | 22,592,106 | +1.13(+2.46%) |
Dec 19, 2007 | 44.60 | 46.30 | 43.96 | 45.75 | 4,114,030 | +1.42(+3.20%) |
Dec 18, 2007 | 44.34 | 44.62 | 43.54 | 44.33 | 5,372,379 | +2.29(+5.45%) |
Dec 17, 2007 | 43.55 | 43.58 | 41.90 | 42.04 | 1,729,847 | -0.90(-2.10%) |
Dec 14, 2007 | 43.46 | 44.27 | 42.49 | 42.94 | 1,902,770 | -0.99(-2.25%) |
Dec 13, 2007 | 43.64 | 44.14 | 43.00 | 43.93 | 1,948,585 | -0.36(-0.81%) |
Dec 12, 2007 | 43.00 | 45.06 | 43.00 | 44.28 | 2,162,265 | +1.76(+4.13%) |
Dec 11, 2007 | 42.74 | 44.62 | 42.32 | 42.53 | 3,586,960 | -0.53(-1.22%) |
Dec 10, 2007 | 41.32 | 43.05 | 41.32 | 43.05 | 2,521,015 | +2.44(+6.01%) |
Dec 07, 2007 | 40.12 | 40.73 | 40.09 | 40.61 | 1,265,550 | +0.51(+1.27%) |
Dec 06, 2007 | 38.67 | 40.17 | 38.39 | 40.10 | 1,000,665 | +1.39(+3.59%) |
Dec 05, 2007 | 38.04 | 38.82 | 37.81 | 38.71 | 1,168,862 | +1.04(+2.77%) |
Dec 04, 2007 | 37.53 | 37.90 | 37.27 | 37.67 | 988,317 | -0.08(-0.22%) |
Dec 03, 2007 | 37.68 | 38.33 | 37.54 | 37.75 | 1,285,398 | -0.46(-1.20%) |
Nov 30, 2007 | 37.99 | 38.71 | 37.65 | 38.21 | 1,462,355 | +0.25(+0.67%) |
Nov 29, 2007 | 37.38 | 38.22 | 37.24 | 37.96 | 1,977,226 | +1.37(+3.75%) |
Nov 28, 2007 | 35.60 | 36.68 | 35.33 | 36.59 | 1,532,502 | +0.99(+2.77%) |
Nov 27, 2007 | 35.70 | 35.85 | 34.92 | 35.60 | 1,394,709 | -0.39(-1.07%) |
Nov 26, 2007 | 36.64 | 37.11 | 35.87 | 35.99 | 1,824,313 | -0.41(-1.14%) |
Nov 23, 2007 | 36.57 | 36.65 | 36.09 | 36.40 | 728,037 | +0.41(+1.15%) |
Nov 21, 2007 | 36.65 | 37.11 | 35.98 | 35.99 | 1,507,651 | -1.16(-3.14%) |
Nov 20, 2007 | 37.93 | 37.93 | 36.84 | 37.15 | 2,384,458 | -0.42(-1.12%) |
Nov 19, 2007 | 37.38 | 37.62 | 36.84 | 37.58 | 2,214,180 | +0.33(+0.88%) |
Nov 16, 2007 | 37.55 | 37.97 | 36.46 | 37.25 | 2,395,210 | +0.45(+1.23%) |
Nov 15, 2007 | 37.27 | 37.96 | 36.41 | 36.80 | 1,326,855 | -0.85(-2.25%) |
Nov 14, 2007 | 38.06 | 38.56 | 37.55 | 37.64 | 1,002,794 | +0.13(+0.35%) |
Nov 13, 2007 | 36.62 | 37.61 | 36.04 | 37.51 | 2,350,287 | +0.89(+2.44%) |
Nov 12, 2007 | 37.86 | 38.41 | 36.37 | 36.62 | 2,073,932 | -2.03(-5.25%) |
Nov 09, 2007 | 39.36 | 39.36 | 38.27 | 38.65 | 1,107,451 | -0.78(-1.98%) |
Nov 08, 2007 | 40.36 | 40.53 | 38.72 | 39.43 | 1,489,509 | -0.48(-1.20%) |
Nov 07, 2007 | 41.05 | 41.49 | 39.67 | 39.90 | 1,439,361 | -1.57(-3.78%) |
Nov 06, 2007 | 41.01 | 41.72 | 40.98 | 41.47 | 1,023,597 | +0.52(+1.26%) |
Nov 05, 2007 | 40.44 | 41.07 | 40.27 | 40.96 | 1,291,250 | -0.28(-0.68%) |
Nov 02, 2007 | 42.11 | 42.20 | 40.63 | 41.24 | 1,480,240 | -0.25(-0.61%) |
Nov 01, 2007 | 41.54 | 42.33 | 41.27 | 41.49 | 1,245,296 | -0.71(-1.69%) |
Oct 31, 2007 | 40.71 | 42.22 | 40.26 | 42.21 | 2,013,786 | +1.76(+4.34%) |
Oct 30, 2007 | 41.84 | 41.92 | 40.31 | 40.45 | 1,791,936 | -1.45(-3.45%) |
Oct 29, 2007 | 42.51 | 42.97 | 41.65 | 41.90 | 1,249,554 | -0.54(-1.26%) |
Oct 26, 2007 | 42.32 | 43.21 | 41.98 | 42.43 | 1,915,849 | +0.85(+2.03%) |
Oct 25, 2007 | 39.86 | 42.01 | 39.17 | 41.59 | 1,454,265 | +0.45(+1.10%) |
Oct 24, 2007 | 39.65 | 41.29 | 38.76 | 41.14 | 1,991,750 | +0.61(+1.51%) |
Oct 23, 2007 | 40.63 | 41.10 | 40.05 | 40.52 | 1,091,364 | -0.10(-0.25%) |
Oct 22, 2007 | 40.63 | 40.70 | 39.58 | 40.63 | 999,814 | -0.60(-1.46%) |
Oct 19, 2007 | 42.84 | 43.29 | 40.96 | 41.23 | 1,380,812 | -1.48(-3.47%) |
Oct 18, 2007 | 41.05 | 43.31 | 40.92 | 42.71 | 2,258,523 | +1.90(+4.65%) |
Oct 17, 2007 | 41.61 | 41.61 | 40.14 | 40.82 | 1,420,413 | -0.10(-0.25%) |
Oct 16, 2007 | 41.45 | 41.68 | 40.83 | 40.92 | 1,073,799 | -0.53(-1.27%) |
Oct 15, 2007 | 42.12 | 42.44 | 41.25 | 41.45 | 1,147,465 | -0.03(-0.07%) |
Oct 12, 2007 | 41.80 | 41.88 | 41.06 | 41.47 | 1,192,806 | -0.33(-0.79%) |
Oct 11, 2007 | 42.14 | 42.61 | 41.28 | 41.80 | 1,396,248 | +0.21(+0.50%) |
Oct 10, 2007 | 41.14 | 42.00 | 40.89 | 41.60 | 2,113,434 | +0.36(+0.87%) |
Oct 09, 2007 | 40.92 | 41.46 | 40.69 | 41.24 | 1,709,222 | +0.58(+1.43%) |
Oct 08, 2007 | 40.95 | 41.42 | 40.33 | 40.66 | 914,438 | -0.80(-1.93%) |
Oct 05, 2007 | 40.67 | 41.73 | 40.40 | 41.45 | 1,371,976 | +1.13(+2.80%) |
Oct 04, 2007 | 39.92 | 40.46 | 39.23 | 40.33 | 890,273 | +0.69(+1.73%) |
Oct 03, 2007 | 39.96 | 40.06 | 39.16 | 39.64 | 836,939 | -0.31(-0.78%) |
Oct 02, 2007 | 38.86 | 40.10 | 38.65 | 39.95 | 1,409,874 | +0.97(+2.48%) |