Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.96 | 41.75 | 40.81 | 41.64 | 5,793,185 | -0.68(-1.60%) |
Sep 29, 2008 | 43.82 | 44.06 | 41.64 | 42.31 | 4,289,480 | -2.48(-5.53%) |
Sep 26, 2008 | 44.42 | 44.81 | 44.28 | 44.79 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.33 | 45.49 | 44.69 | 44.87 | 1,578,894 | +0.32(+0.72%) |
Sep 24, 2008 | 45.47 | 45.49 | 44.21 | 44.55 | 2,314,345 | +0.05(+0.11%) |
Sep 23, 2008 | 44.74 | 45.06 | 44.11 | 44.50 | 3,202,158 | -0.21(-0.47%) |
Sep 22, 2008 | 45.05 | 45.16 | 44.34 | 44.71 | 2,602,543 | -0.58(-1.29%) |
Sep 19, 2008 | 44.77 | 46.12 | 39.55 | 45.30 | 0 | +1.52(+3.47%) |
Sep 18, 2008 | 42.81 | 43.99 | 42.17 | 43.78 | 5,909,418 | +1.18(+2.76%) |
Sep 17, 2008 | 43.08 | 43.37 | 42.09 | 42.60 | 5,136,675 | -1.34(-3.05%) |
Sep 16, 2008 | 42.99 | 44.06 | 42.93 | 43.94 | 10,839,712 | +1.85(+4.39%) |
Sep 15, 2008 | 41.97 | 42.47 | 41.35 | 42.10 | 6,703,440 | +0.65(+1.56%) |
Sep 12, 2008 | 41.07 | 41.61 | 40.78 | 41.45 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 39.83 | 41.25 | 39.66 | 41.19 | 5,464,362 | +0.52(+1.28%) |
Sep 10, 2008 | 41.12 | 41.16 | 40.56 | 40.67 | 1,926,001 | -0.09(-0.21%) |
Sep 09, 2008 | 41.05 | 41.46 | 40.76 | 40.76 | 3,623,446 | -1.23(-2.93%) |
Sep 08, 2008 | 42.46 | 42.47 | 41.53 | 41.99 | 2,682,893 | -0.25(-0.59%) |
Sep 05, 2008 | 41.96 | 42.29 | 41.62 | 42.24 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.12 | 43.37 | 42.50 | 42.78 | 4,366,019 | -0.80(-1.84%) |
Sep 03, 2008 | 43.37 | 43.67 | 43.26 | 43.58 | 2,002,386 | +0.47(+1.08%) |
Sep 02, 2008 | 43.59 | 43.82 | 43.04 | 43.12 | 1,851,932 | -0.58(-1.34%) |
Aug 29, 2008 | 43.70 | 43.91 | 43.47 | 43.70 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 43.94 | 44.24 | 43.86 | 43.98 | 1,885,872 | +0.48(+1.09%) |
Aug 27, 2008 | 43.47 | 43.69 | 43.39 | 43.51 | 1,960,824 | +0.05(+0.11%) |
Aug 26, 2008 | 43.31 | 43.77 | 43.16 | 43.46 | 1,858,362 | +0.05(+0.11%) |
Aug 25, 2008 | 43.79 | 43.87 | 43.23 | 43.41 | 1,360,620 | -0.32(-0.73%) |
Aug 22, 2008 | 43.54 | 43.97 | 43.47 | 43.73 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.25 | 43.75 | 43.19 | 43.65 | 1,588,730 | +0.21(+0.48%) |
Aug 20, 2008 | 43.25 | 43.66 | 43.11 | 43.44 | 1,726,527 | -0.23(-0.52%) |
Aug 19, 2008 | 43.53 | 43.72 | 43.26 | 43.66 | 1,418,334 | -0.12(-0.28%) |
Aug 18, 2008 | 44.04 | 44.21 | 43.68 | 43.79 | 1,844,005 | -0.44(-0.99%) |
Aug 15, 2008 | 44.13 | 44.32 | 43.96 | 44.22 | 0 | -0.46(-1.03%) |
Aug 14, 2008 | 44.60 | 45.10 | 44.56 | 44.68 | 1,987,668 | +0.03(+0.07%) |
Aug 13, 2008 | 44.36 | 44.81 | 44.25 | 44.65 | 1,183,831 | +0.02(+0.03%) |
Aug 12, 2008 | 44.54 | 44.82 | 44.37 | 44.64 | 3,027,408 | -0.08(-0.17%) |
Aug 11, 2008 | 44.92 | 45.17 | 44.53 | 44.71 | 3,118,451 | -0.30(-0.66%) |
Aug 08, 2008 | 44.17 | 45.23 | 44.14 | 45.01 | 5,430,564 | -0.41(-0.91%) |
Aug 07, 2008 | 45.60 | 45.68 | 45.23 | 45.42 | 2,406,865 | -0.21(-0.46%) |
Aug 06, 2008 | 45.19 | 45.84 | 45.10 | 45.63 | 2,981,399 | +0.16(+0.34%) |
Aug 05, 2008 | 45.15 | 45.64 | 44.87 | 45.48 | 2,528,310 | +0.39(+0.86%) |
Aug 04, 2008 | 45.01 | 45.27 | 44.90 | 45.09 | 2,161,755 | -0.02(-0.03%) |
Aug 01, 2008 | 45.22 | 45.34 | 44.85 | 45.10 | 2,947,614 | +0.05(+0.12%) |
Jul 31, 2008 | 45.31 | 45.48 | 44.85 | 45.05 | 3,665,745 | -0.16(-0.36%) |
Jul 30, 2008 | 45.35 | 45.56 | 44.87 | 45.21 | 4,165,438 | -0.75(-1.63%) |
Jul 29, 2008 | 45.96 | 46.30 | 44.47 | 45.96 | 12,311,598 | +4.10(+9.79%) |
Jul 28, 2008 | 41.74 | 42.19 | 41.52 | 41.86 | 6,726,321 | -0.23(-0.54%) |
Jul 25, 2008 | 41.82 | 42.20 | 41.62 | 42.09 | 2,834,413 | -0.32(-0.75%) |
Jul 24, 2008 | 42.60 | 42.65 | 42.27 | 42.41 | 3,786,776 | -0.53(-1.23%) |
Jul 23, 2008 | 42.96 | 43.28 | 42.77 | 42.94 | 3,478,523 | -0.69(-1.59%) |
Jul 22, 2008 | 43.44 | 43.86 | 43.34 | 43.63 | 4,928,854 | +0.03(+0.07%) |
Jul 21, 2008 | 43.72 | 43.72 | 43.23 | 43.60 | 2,347,911 | +0.40(+0.92%) |
Jul 18, 2008 | 43.21 | 43.30 | 43.05 | 43.20 | 2,555,953 | +0.03(+0.07%) |
Jul 17, 2008 | 42.56 | 43.32 | 42.45 | 43.17 | 3,451,785 | +0.94(+2.23%) |
Jul 16, 2008 | 41.68 | 42.24 | 41.18 | 42.23 | 5,196,447 | +1.93(+4.80%) |
Jul 15, 2008 | 40.48 | 40.79 | 40.01 | 40.30 | 3,679,787 | +0.23(+0.58%) |
Jul 14, 2008 | 40.51 | 40.65 | 40.01 | 40.06 | 2,420,964 | -0.37(-0.91%) |
Jul 11, 2008 | 40.26 | 40.52 | 39.57 | 40.43 | 5,776,396 | -0.26(-0.63%) |
Jul 10, 2008 | 40.51 | 40.69 | 40.08 | 40.68 | 2,969,767 | +0.57(+1.42%) |
Jul 09, 2008 | 40.89 | 40.96 | 39.96 | 40.12 | 2,853,096 | -0.63(-1.55%) |
Jul 08, 2008 | 40.62 | 40.81 | 39.94 | 40.75 | 4,185,710 | -0.09(-0.21%) |
Jul 07, 2008 | 40.71 | 41.65 | 40.69 | 40.83 | 6,440,817 | +0.28(+0.69%) |
Jul 04, 2008 | 40.51 | 40.56 | 40.02 | 40.55 | 2,010,867 | +0.00(+0.00%) |
Jul 03, 2008 | 40.51 | 40.56 | 40.02 | 40.55 | 2,010,867 | +0.50(+1.25%) |
Jul 02, 2008 | 40.40 | 40.79 | 39.96 | 40.05 | 4,834,579 | -0.38(-0.94%) |
Jul 01, 2008 | 40.24 | 40.46 | 39.45 | 40.44 | 5,816,503 | -0.17(-0.42%) |
Jun 30, 2008 | 41.05 | 41.17 | 40.54 | 40.61 | 2,332,454 | -0.54(-1.31%) |
Jun 27, 2008 | 41.15 | 41.68 | 40.57 | 41.14 | 5,446,602 | +0.51(+1.27%) |
Jun 26, 2008 | 41.07 | 41.26 | 40.60 | 40.63 | 5,188,835 | -0.71(-1.72%) |
Jun 25, 2008 | 40.80 | 41.46 | 40.80 | 41.34 | 3,086,799 | +0.96(+2.37%) |
Jun 24, 2008 | 40.29 | 40.76 | 40.05 | 40.38 | 2,248,381 | +0.01(+0.02%) |
Jun 23, 2008 | 40.23 | 40.55 | 39.98 | 40.37 | 2,301,699 | +0.09(+0.21%) |
Jun 20, 2008 | 40.70 | 40.74 | 40.12 | 40.29 | 2,334,553 | -0.73(-1.79%) |
Jun 19, 2008 | 41.27 | 41.34 | 40.76 | 41.02 | 3,947,924 | -0.16(-0.40%) |
Jun 18, 2008 | 41.23 | 41.30 | 41.01 | 41.18 | 2,001,441 | -0.23(-0.56%) |
Jun 17, 2008 | 41.65 | 41.71 | 41.34 | 41.42 | 1,523,801 | -0.06(-0.15%) |
Jun 16, 2008 | 41.28 | 41.62 | 41.11 | 41.48 | 1,730,195 | +0.02(+0.06%) |
Jun 13, 2008 | 40.92 | 41.60 | 40.85 | 41.46 | 2,794,354 | +0.31(+0.76%) |
Jun 12, 2008 | 41.01 | 41.33 | 40.87 | 41.14 | 2,903,305 | -0.07(-0.17%) |
Jun 11, 2008 | 41.64 | 41.71 | 41.11 | 41.21 | 3,995,368 | -0.41(-0.99%) |
Jun 10, 2008 | 41.56 | 41.81 | 41.23 | 41.63 | 1,934,634 | +0.09(+0.23%) |
Jun 09, 2008 | 41.91 | 41.96 | 41.09 | 41.53 | 3,095,307 | -0.19(-0.47%) |
Jun 06, 2008 | 41.79 | 42.12 | 41.64 | 41.73 | 1,861,383 | -0.58(-1.38%) |
Jun 05, 2008 | 42.14 | 42.38 | 41.88 | 42.31 | 2,459,928 | +0.21(+0.50%) |
Jun 04, 2008 | 42.41 | 42.41 | 41.92 | 42.10 | 2,354,168 | +0.15(+0.35%) |
Jun 03, 2008 | 42.34 | 42.55 | 41.71 | 41.96 | 3,286,160 | +0.03(+0.07%) |
Jun 02, 2008 | 42.13 | 42.22 | 41.71 | 41.92 | 2,225,081 | -0.62(-1.47%) |
May 30, 2008 | 42.49 | 42.73 | 42.47 | 42.55 | 1,896,265 | -0.47(-1.09%) |
May 29, 2008 | 42.46 | 43.26 | 42.46 | 43.01 | 3,570,530 | +0.30(+0.69%) |
May 28, 2008 | 42.52 | 42.82 | 42.31 | 42.72 | 4,017,421 | +1.70(+4.14%) |
May 27, 2008 | 40.90 | 41.14 | 40.72 | 41.02 | 1,963,593 | +0.09(+0.23%) |
May 26, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 3,599,472 | -0.16(-0.40%) |
May 22, 2008 | 40.92 | 41.21 | 40.88 | 41.09 | 2,493,261 | +0.39(+0.96%) |
May 21, 2008 | 41.08 | 41.24 | 40.60 | 40.70 | 3,606,361 | -0.44(-1.06%) |
May 20, 2008 | 41.00 | 41.14 | 40.62 | 41.14 | 3,860,734 | +0.73(+1.81%) |
May 19, 2008 | 40.30 | 40.72 | 40.29 | 40.40 | 4,468,424 | +0.19(+0.46%) |
May 16, 2008 | 40.05 | 40.26 | 39.71 | 40.22 | 2,716,339 | +0.67(+1.69%) |
May 15, 2008 | 39.11 | 39.71 | 39.06 | 39.55 | 3,342,658 | +0.50(+1.28%) |
May 14, 2008 | 39.06 | 39.55 | 39.04 | 39.05 | 3,261,338 | -0.09(-0.22%) |
May 13, 2008 | 39.16 | 39.30 | 38.95 | 39.13 | 2,984,471 | +0.26(+0.66%) |
May 12, 2008 | 38.40 | 38.99 | 38.16 | 38.88 | 3,078,758 | +0.91(+2.40%) |
May 09, 2008 | 37.97 | 38.12 | 37.74 | 37.97 | 836,933 | -0.24(-0.63%) |
May 08, 2008 | 38.24 | 38.49 | 38.13 | 38.21 | 1,996,114 | +0.05(+0.12%) |
May 07, 2008 | 38.76 | 39.06 | 37.93 | 38.16 | 4,783,495 | -1.07(-2.72%) |
May 06, 2008 | 38.74 | 39.35 | 38.61 | 39.23 | 3,100,795 | +0.02(+0.06%) |
May 05, 2008 | 39.16 | 39.37 | 39.01 | 39.20 | 1,928,919 | +0.23(+0.60%) |
May 02, 2008 | 39.38 | 39.48 | 38.73 | 38.97 | 3,714,229 | -0.55(-1.38%) |
May 01, 2008 | 39.32 | 39.65 | 38.96 | 39.52 | 2,297,297 | +0.37(+0.96%) |
Apr 30, 2008 | 38.90 | 40.69 | 38.75 | 39.14 | 13,621,194 | -1.73(-4.23%) |
Apr 29, 2008 | 39.89 | 41.69 | 39.80 | 40.87 | 6,563,653 | +0.97(+2.44%) |
Apr 28, 2008 | 39.85 | 40.11 | 39.67 | 39.90 | 3,278,173 | -0.51(-1.25%) |
Apr 25, 2008 | 40.16 | 40.53 | 39.93 | 40.40 | 2,486,692 | +0.11(+0.27%) |
Apr 24, 2008 | 39.90 | 40.65 | 39.66 | 40.30 | 3,529,177 | -0.02(-0.04%) |
Apr 23, 2008 | 39.72 | 40.55 | 39.66 | 40.31 | 2,044,776 | +0.51(+1.29%) |
Apr 22, 2008 | 39.97 | 40.14 | 39.65 | 39.80 | 3,088,029 | -0.58(-1.45%) |
Apr 21, 2008 | 40.30 | 40.52 | 40.04 | 40.38 | 2,022,116 | -0.10(-0.25%) |
Apr 18, 2008 | 40.33 | 40.51 | 40.08 | 40.48 | 2,242,663 | +0.65(+1.62%) |
Apr 17, 2008 | 39.94 | 40.01 | 39.63 | 39.84 | 5,091,753 | -0.72(-1.79%) |
Apr 16, 2008 | 40.12 | 40.59 | 39.91 | 40.56 | 3,390,374 | +0.76(+1.90%) |
Apr 15, 2008 | 39.47 | 39.84 | 39.11 | 39.80 | 4,684,669 | +0.51(+1.29%) |
Apr 14, 2008 | 39.84 | 39.88 | 39.10 | 39.30 | 6,982,040 | -0.41(-1.02%) |
Apr 11, 2008 | 39.69 | 40.97 | 39.52 | 39.70 | 12,439,880 | -1.44(-3.50%) |
Apr 10, 2008 | 41.11 | 41.30 | 40.83 | 41.14 | 3,259,947 | -0.01(-0.02%) |
Apr 09, 2008 | 41.41 | 41.41 | 40.79 | 41.15 | 8,154,393 | +0.14(+0.34%) |
Apr 08, 2008 | 40.87 | 41.11 | 40.79 | 41.01 | 2,916,465 | -0.23(-0.55%) |
Apr 07, 2008 | 41.23 | 41.58 | 40.90 | 41.24 | 6,929,245 | +0.38(+0.93%) |
Apr 04, 2008 | 40.70 | 40.97 | 40.35 | 40.86 | 11,512,502 | +0.30(+0.75%) |
Apr 03, 2008 | 38.25 | 41.30 | 38.24 | 40.55 | 12,587,965 | +2.11(+5.49%) |
Apr 02, 2008 | 38.44 | 38.80 | 38.25 | 38.44 | 3,623,974 | -0.25(-0.64%) |
Apr 01, 2008 | 38.01 | 38.89 | 37.97 | 38.69 | 4,707,530 | +0.06(+0.16%) |
Mar 31, 2008 | 38.58 | 38.81 | 38.42 | 38.63 | 2,758,514 | +0.35(+0.92%) |
Mar 28, 2008 | 38.95 | 39.02 | 38.05 | 38.28 | 5,474,840 | +0.25(+0.66%) |
Mar 27, 2008 | 38.57 | 38.64 | 37.88 | 38.03 | 6,431,904 | -2.44(-6.03%) |
Mar 26, 2008 | 40.23 | 40.58 | 39.75 | 40.47 | 3,733,528 | +0.40(+0.99%) |
Mar 25, 2008 | 39.70 | 40.21 | 39.52 | 40.07 | 2,985,033 | +0.55(+1.40%) |
Mar 24, 2008 | 38.72 | 39.87 | 38.42 | 39.52 | 2,921,554 | +1.10(+2.86%) |
Mar 21, 2008 | 37.86 | 38.46 | 37.57 | 38.42 | 3,754,957 | +0.00(+0.00%) |
Mar 20, 2008 | 37.86 | 38.46 | 37.57 | 38.42 | 3,754,957 | +0.83(+2.22%) |
Mar 19, 2008 | 38.59 | 38.95 | 37.56 | 37.58 | 3,075,255 | -1.35(-3.46%) |
Mar 18, 2008 | 38.35 | 39.01 | 38.28 | 38.93 | 5,201,039 | +0.70(+1.83%) |
Mar 17, 2008 | 37.61 | 38.50 | 37.34 | 38.23 | 4,613,053 | +0.20(+0.53%) |
Mar 14, 2008 | 38.78 | 38.88 | 37.40 | 38.03 | 3,499,113 | -1.09(-2.79%) |
Mar 13, 2008 | 38.27 | 39.35 | 38.00 | 39.12 | 4,269,587 | +0.90(+2.34%) |
Mar 12, 2008 | 38.33 | 38.68 | 38.18 | 38.22 | 2,798,493 | -0.71(-1.82%) |
Mar 11, 2008 | 38.54 | 38.95 | 38.04 | 38.93 | 2,919,679 | +0.97(+2.57%) |
Mar 10, 2008 | 38.41 | 38.55 | 37.81 | 37.96 | 3,652,194 | +0.28(+0.74%) |
Mar 07, 2008 | 37.88 | 38.21 | 37.35 | 37.68 | 2,739,652 | +0.32(+0.85%) |
Mar 06, 2008 | 37.70 | 37.83 | 37.22 | 37.36 | 2,334,040 | -0.15(-0.39%) |
Mar 05, 2008 | 37.29 | 37.83 | 37.15 | 37.51 | 2,702,241 | +0.20(+0.54%) |
Mar 04, 2008 | 37.08 | 37.47 | 36.79 | 37.30 | 3,723,441 | -0.16(-0.42%) |
Mar 03, 2008 | 37.36 | 37.65 | 37.05 | 37.46 | 3,231,330 | +0.51(+1.39%) |
Feb 29, 2008 | 37.73 | 37.75 | 36.82 | 36.94 | 2,321,065 | -1.58(-4.11%) |
Feb 28, 2008 | 38.36 | 38.64 | 38.03 | 38.53 | 2,111,505 | +0.16(+0.43%) |
Feb 27, 2008 | 37.97 | 38.50 | 37.87 | 38.36 | 2,239,577 | +0.18(+0.47%) |
Feb 26, 2008 | 37.44 | 38.32 | 37.32 | 38.18 | 2,600,306 | +0.80(+2.15%) |
Feb 25, 2008 | 37.04 | 37.52 | 36.84 | 37.38 | 2,181,829 | -0.06(-0.17%) |
Feb 22, 2008 | 37.76 | 37.77 | 36.86 | 37.44 | 3,920,495 | -0.32(-0.85%) |
Feb 21, 2008 | 38.43 | 38.43 | 37.68 | 37.76 | 2,223,792 | -0.05(-0.12%) |
Feb 20, 2008 | 37.39 | 37.97 | 37.23 | 37.81 | 1,917,602 | +0.19(+0.50%) |
Feb 19, 2008 | 38.19 | 38.30 | 37.55 | 37.62 | 2,745,003 | +0.37(+0.98%) |
Feb 18, 2008 | 37.37 | 37.46 | 36.92 | 37.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.37 | 37.46 | 36.92 | 37.26 | 2,346,332 | -0.44(-1.16%) |
Feb 14, 2008 | 38.11 | 38.22 | 37.57 | 37.69 | 2,382,020 | -0.44(-1.14%) |
Feb 13, 2008 | 37.71 | 38.30 | 37.58 | 38.13 | 2,994,366 | +0.53(+1.41%) |
Feb 12, 2008 | 37.95 | 38.18 | 37.40 | 37.60 | 3,797,218 | +0.22(+0.58%) |
Feb 11, 2008 | 37.18 | 37.63 | 36.88 | 37.38 | 2,085,737 | +0.44(+1.20%) |
Feb 08, 2008 | 36.69 | 37.15 | 36.54 | 36.94 | 2,625,647 | +0.40(+1.09%) |
Feb 07, 2008 | 36.07 | 36.88 | 36.00 | 36.54 | 3,928,627 | +0.07(+0.19%) |
Feb 06, 2008 | 37.08 | 37.18 | 36.41 | 36.47 | 4,111,950 | +0.35(+0.97%) |
Feb 05, 2008 | 36.34 | 36.74 | 36.02 | 36.12 | 4,148,068 | -1.21(-3.24%) |
Feb 04, 2008 | 37.47 | 37.59 | 37.18 | 37.33 | 2,185,615 | -0.19(-0.52%) |
Feb 01, 2008 | 37.66 | 37.84 | 37.00 | 37.52 | 2,862,831 | +0.34(+0.92%) |
Jan 31, 2008 | 36.04 | 37.56 | 36.04 | 37.18 | 3,253,437 | +0.67(+1.84%) |
Jan 30, 2008 | 36.54 | 37.25 | 36.25 | 36.51 | 4,846,125 | -0.57(-1.53%) |
Jan 29, 2008 | 36.20 | 37.40 | 35.85 | 37.08 | 4,928,737 | +1.07(+2.96%) |
Jan 28, 2008 | 35.81 | 36.10 | 35.17 | 36.01 | 1,618,855 | +0.34(+0.96%) |
Jan 25, 2008 | 36.48 | 36.48 | 35.44 | 35.67 | 2,309,142 | -0.38(-1.06%) |
Jan 24, 2008 | 35.41 | 36.24 | 35.30 | 36.05 | 4,496,242 | +0.26(+0.74%) |
Jan 23, 2008 | 33.74 | 35.99 | 33.51 | 35.78 | 12,085,591 | -0.34(-0.95%) |
Jan 22, 2008 | 34.60 | 38.44 | 34.54 | 36.13 | 7,833,368 | -2.14(-5.58%) |
Jan 21, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 3,960,193 | +0.17(+0.45%) |
Jan 17, 2008 | 38.71 | 39.03 | 38.03 | 38.09 | 4,952,636 | -0.48(-1.25%) |
Jan 16, 2008 | 38.63 | 38.96 | 38.02 | 38.57 | 5,096,360 | +0.51(+1.33%) |
Jan 15, 2008 | 38.57 | 38.57 | 37.75 | 38.07 | 4,517,140 | -0.92(-2.36%) |
Jan 14, 2008 | 38.69 | 40.33 | 38.10 | 38.99 | 10,608,297 | +1.57(+4.21%) |
Jan 11, 2008 | 37.59 | 37.86 | 37.26 | 37.41 | 2,558,959 | -0.78(-2.04%) |
Jan 10, 2008 | 37.50 | 38.43 | 37.34 | 38.19 | 4,501,996 | +0.71(+1.89%) |
Jan 09, 2008 | 37.33 | 37.53 | 36.83 | 37.48 | 4,785,994 | +0.25(+0.67%) |
Jan 08, 2008 | 37.55 | 38.14 | 37.21 | 37.23 | 5,320,331 | -0.37(-0.97%) |
Jan 07, 2008 | 37.68 | 37.86 | 37.26 | 37.60 | 4,784,949 | -0.99(-2.56%) |
Jan 04, 2008 | 39.06 | 39.41 | 38.46 | 38.59 | 4,832,117 | -0.83(-2.12%) |
Jan 03, 2008 | 39.33 | 39.69 | 39.20 | 39.42 | 2,260,357 | -0.11(-0.28%) |
Jan 02, 2008 | 40.36 | 40.47 | 39.24 | 39.53 | 4,111,666 | -0.25(-0.63%) |
Jan 01, 2008 | 40.05 | 40.12 | 39.55 | 39.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.05 | 40.12 | 39.55 | 39.78 | 1,215,662 | -0.48(-1.20%) |
Dec 28, 2007 | 40.40 | 40.52 | 40.16 | 40.26 | 382,678 | +0.17(+0.43%) |
Dec 27, 2007 | 40.66 | 40.68 | 39.94 | 40.09 | 1,248,511 | -0.39(-0.96%) |
Dec 26, 2007 | 40.02 | 40.71 | 40.02 | 40.48 | 343,122 | +0.01(+0.02%) |
Dec 24, 2007 | 40.08 | 40.52 | 40.05 | 40.47 | 244,336 | +0.41(+1.01%) |
Dec 21, 2007 | 40.15 | 40.31 | 39.86 | 40.07 | 1,646,009 | +0.09(+0.23%) |
Dec 20, 2007 | 39.94 | 40.08 | 39.59 | 39.98 | 1,796,011 | +0.37(+0.94%) |
Dec 19, 2007 | 39.93 | 39.96 | 39.45 | 39.60 | 1,754,773 | -0.18(-0.45%) |
Dec 18, 2007 | 39.85 | 40.08 | 39.25 | 39.78 | 2,363,661 | +0.78(+2.00%) |
Dec 17, 2007 | 39.48 | 39.55 | 38.87 | 39.00 | 2,546,922 | -0.84(-2.11%) |
Dec 14, 2007 | 40.16 | 40.40 | 39.74 | 39.84 | 1,686,099 | -1.14(-2.78%) |
Dec 13, 2007 | 41.18 | 41.28 | 40.54 | 40.98 | 1,849,065 | -0.09(-0.21%) |
Dec 12, 2007 | 41.48 | 41.67 | 40.72 | 41.07 | 4,069,013 | +0.02(+0.06%) |
Dec 11, 2007 | 41.86 | 42.00 | 40.83 | 41.04 | 2,085,596 | -0.19(-0.47%) |
Dec 10, 2007 | 41.02 | 41.37 | 41.02 | 41.24 | 1,026,269 | +0.44(+1.09%) |
Dec 07, 2007 | 40.98 | 40.99 | 40.58 | 40.79 | 1,678,951 | -0.14(-0.34%) |
Dec 06, 2007 | 40.46 | 40.97 | 40.35 | 40.93 | 1,999,630 | +0.41(+1.00%) |
Dec 05, 2007 | 40.83 | 40.89 | 40.50 | 40.53 | 2,117,029 | +0.05(+0.13%) |
Dec 04, 2007 | 40.79 | 40.86 | 40.22 | 40.47 | 2,939,284 | +0.09(+0.23%) |
Dec 03, 2007 | 40.77 | 40.86 | 40.32 | 40.38 | 2,755,567 | +0.47(+1.17%) |
Nov 30, 2007 | 40.30 | 40.42 | 39.64 | 39.91 | 1,521,531 | -0.10(-0.25%) |
Nov 29, 2007 | 40.13 | 40.32 | 40.01 | 40.01 | 2,306,982 | -0.09(-0.23%) |
Nov 28, 2007 | 39.33 | 40.28 | 39.32 | 40.11 | 3,995,759 | +0.45(+1.14%) |
Nov 27, 2007 | 39.55 | 39.75 | 39.31 | 39.66 | 3,395,733 | +0.24(+0.61%) |
Nov 26, 2007 | 40.40 | 40.47 | 39.40 | 39.41 | 1,741,408 | -0.79(-1.98%) |
Nov 23, 2007 | 39.84 | 40.28 | 39.75 | 40.21 | 961,170 | +0.09(+0.23%) |
Nov 21, 2007 | 40.26 | 40.44 | 39.92 | 40.12 | 1,580,957 | -0.09(-0.23%) |
Nov 20, 2007 | 40.61 | 40.72 | 39.74 | 40.21 | 3,127,184 | +0.67(+1.69%) |
Nov 19, 2007 | 39.94 | 40.21 | 39.33 | 39.54 | 2,343,041 | -0.39(-0.98%) |
Nov 16, 2007 | 40.08 | 40.20 | 39.48 | 39.93 | 2,228,412 | +0.47(+1.18%) |
Nov 15, 2007 | 39.59 | 39.80 | 39.13 | 39.46 | 2,181,477 | -0.44(-1.09%) |
Nov 14, 2007 | 40.44 | 40.62 | 39.84 | 39.90 | 1,531,564 | -0.09(-0.23%) |
Nov 13, 2007 | 39.72 | 40.07 | 39.41 | 39.99 | 1,774,414 | +0.93(+2.37%) |
Nov 12, 2007 | 39.63 | 39.86 | 38.92 | 39.06 | 2,922,409 | -1.11(-2.75%) |
Nov 09, 2007 | 40.88 | 40.88 | 40.09 | 40.17 | 2,555,183 | -0.67(-1.64%) |
Nov 08, 2007 | 41.36 | 41.60 | 40.01 | 40.84 | 4,457,935 | -0.59(-1.43%) |
Nov 07, 2007 | 42.22 | 42.32 | 41.43 | 41.43 | 1,917,607 | -0.28(-0.67%) |
Nov 06, 2007 | 41.60 | 41.76 | 41.32 | 41.71 | 1,274,700 | +0.64(+1.56%) |
Nov 05, 2007 | 40.90 | 41.23 | 40.74 | 41.07 | 1,492,058 | -0.42(-1.01%) |
Nov 02, 2007 | 41.20 | 41.65 | 40.97 | 41.50 | 1,298,549 | +0.35(+0.85%) |
Nov 01, 2007 | 41.36 | 41.75 | 41.07 | 41.14 | 2,303,355 | -1.15(-2.73%) |
Oct 31, 2007 | 41.70 | 42.47 | 41.60 | 42.30 | 1,569,834 | +0.34(+0.82%) |
Oct 30, 2007 | 42.03 | 42.22 | 41.94 | 41.96 | 1,109,522 | -0.45(-1.07%) |
Oct 29, 2007 | 41.81 | 42.55 | 41.78 | 42.41 | 1,859,983 | +0.56(+1.34%) |
Oct 26, 2007 | 41.51 | 41.93 | 41.47 | 41.85 | 1,380,807 | +0.26(+0.64%) |
Oct 25, 2007 | 41.53 | 41.70 | 41.25 | 41.58 | 2,276,792 | -0.10(-0.24%) |
Oct 24, 2007 | 41.08 | 41.83 | 40.89 | 41.68 | 2,761,486 | -0.31(-0.74%) |
Oct 23, 2007 | 41.94 | 42.11 | 41.43 | 41.99 | 2,269,220 | +0.20(+0.48%) |
Oct 22, 2007 | 41.35 | 41.98 | 41.32 | 41.79 | 2,440,795 | +0.05(+0.13%) |
Oct 19, 2007 | 42.28 | 42.39 | 41.67 | 41.74 | 3,138,000 | -0.87(-2.05%) |
Oct 18, 2007 | 42.67 | 42.81 | 42.33 | 42.61 | 3,948,005 | -1.26(-2.88%) |
Oct 17, 2007 | 43.89 | 44.00 | 43.10 | 43.87 | 3,789,263 | +1.18(+2.76%) |
Oct 16, 2007 | 42.90 | 43.09 | 42.58 | 42.70 | 1,484,496 | -0.41(-0.94%) |
Oct 15, 2007 | 43.36 | 43.47 | 43.00 | 43.10 | 2,196,073 | -0.42(-0.97%) |
Oct 12, 2007 | 43.67 | 43.83 | 43.36 | 43.52 | 2,426,294 | +0.81(+1.90%) |
Oct 11, 2007 | 43.57 | 43.57 | 42.64 | 42.71 | 2,452,087 | -1.10(-2.51%) |
Oct 10, 2007 | 43.87 | 44.00 | 43.52 | 43.81 | 2,214,938 | -0.45(-1.02%) |
Oct 09, 2007 | 43.84 | 44.48 | 43.65 | 44.26 | 2,426,165 | +0.34(+0.78%) |
Oct 08, 2007 | 43.54 | 43.98 | 43.48 | 43.92 | 6,555,418 | -2.24(-4.85%) |
Oct 05, 2007 | 45.78 | 46.42 | 45.69 | 46.16 | 3,555,450 | +1.04(+2.31%) |
Oct 04, 2007 | 45.20 | 45.34 | 44.85 | 45.11 | 2,319,910 | -0.58(-1.26%) |
Oct 03, 2007 | 45.98 | 46.02 | 45.60 | 45.69 | 1,782,729 | -0.06(-0.14%) |
Oct 02, 2007 | 45.86 | 46.12 | 45.75 | 45.75 | 3,267,226 | -0.90(-1.92%) |