Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.95 | 41.74 | 40.80 | 41.62 | 5,794,700 | -0.68(-1.60%) |
Sep 29, 2008 | 43.81 | 44.05 | 41.62 | 42.30 | 4,290,601 | -2.48(-5.53%) |
Sep 26, 2008 | 44.41 | 44.80 | 44.27 | 44.78 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.32 | 45.47 | 44.68 | 44.86 | 1,579,306 | +0.32(+0.72%) |
Sep 24, 2008 | 45.46 | 45.48 | 44.20 | 44.54 | 2,314,951 | +0.05(+0.10%) |
Sep 23, 2008 | 44.73 | 45.04 | 44.10 | 44.49 | 3,202,995 | -0.21(-0.47%) |
Sep 22, 2008 | 45.04 | 45.15 | 44.33 | 44.70 | 2,603,223 | -0.58(-1.29%) |
Sep 19, 2008 | 44.76 | 46.11 | 39.54 | 45.29 | 0 | +1.52(+3.47%) |
Sep 18, 2008 | 42.80 | 43.98 | 42.16 | 43.77 | 5,910,963 | +1.18(+2.76%) |
Sep 17, 2008 | 43.07 | 43.36 | 42.08 | 42.59 | 5,138,017 | -1.34(-3.05%) |
Sep 16, 2008 | 42.98 | 44.05 | 42.92 | 43.93 | 10,842,545 | +1.85(+4.39%) |
Sep 15, 2008 | 41.96 | 42.46 | 41.34 | 42.08 | 6,705,193 | +0.65(+1.56%) |
Sep 12, 2008 | 41.06 | 41.60 | 40.77 | 41.44 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 39.82 | 41.24 | 39.65 | 41.18 | 5,465,791 | +0.52(+1.28%) |
Sep 10, 2008 | 41.11 | 41.15 | 40.55 | 40.66 | 1,926,505 | -0.09(-0.21%) |
Sep 09, 2008 | 41.04 | 41.45 | 40.74 | 40.74 | 3,624,393 | -1.23(-2.93%) |
Sep 08, 2008 | 42.45 | 42.46 | 41.52 | 41.98 | 2,683,594 | -0.25(-0.59%) |
Sep 05, 2008 | 41.95 | 42.28 | 41.61 | 42.22 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.10 | 43.36 | 42.49 | 42.77 | 4,367,160 | -0.80(-1.84%) |
Sep 03, 2008 | 43.35 | 43.66 | 43.25 | 43.57 | 2,002,909 | +0.47(+1.08%) |
Sep 02, 2008 | 43.58 | 43.81 | 43.03 | 43.10 | 1,852,416 | -0.58(-1.34%) |
Aug 29, 2008 | 43.69 | 43.90 | 43.46 | 43.69 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 43.93 | 44.23 | 43.85 | 43.97 | 1,886,365 | +0.48(+1.09%) |
Aug 27, 2008 | 43.46 | 43.68 | 43.38 | 43.49 | 1,961,337 | +0.05(+0.11%) |
Aug 26, 2008 | 43.30 | 43.76 | 43.14 | 43.45 | 1,858,848 | +0.05(+0.11%) |
Aug 25, 2008 | 43.77 | 43.86 | 43.21 | 43.40 | 1,360,975 | -0.32(-0.73%) |
Aug 22, 2008 | 43.53 | 43.96 | 43.46 | 43.72 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.24 | 43.74 | 43.18 | 43.63 | 1,589,145 | +0.21(+0.48%) |
Aug 20, 2008 | 43.24 | 43.65 | 43.10 | 43.42 | 1,726,978 | -0.23(-0.52%) |
Aug 19, 2008 | 43.52 | 43.71 | 43.25 | 43.65 | 1,418,704 | -0.12(-0.28%) |
Aug 18, 2008 | 44.03 | 44.20 | 43.67 | 43.77 | 1,844,487 | -0.44(-0.99%) |
Aug 15, 2008 | 44.12 | 44.30 | 43.95 | 44.21 | 0 | -0.46(-1.03%) |
Aug 14, 2008 | 44.59 | 45.08 | 44.55 | 44.67 | 1,988,187 | +0.03(+0.07%) |
Aug 13, 2008 | 44.34 | 44.80 | 44.24 | 44.64 | 1,184,141 | +0.02(+0.03%) |
Aug 12, 2008 | 44.53 | 44.81 | 44.36 | 44.62 | 3,028,199 | -0.08(-0.17%) |
Aug 11, 2008 | 44.91 | 45.15 | 44.52 | 44.70 | 3,119,267 | -0.30(-0.66%) |
Aug 08, 2008 | 44.16 | 45.22 | 44.13 | 45.00 | 5,431,984 | -0.41(-0.91%) |
Aug 07, 2008 | 45.59 | 45.67 | 45.22 | 45.41 | 2,407,494 | -0.21(-0.46%) |
Aug 06, 2008 | 45.18 | 45.83 | 45.08 | 45.62 | 2,982,178 | +0.16(+0.34%) |
Aug 05, 2008 | 45.14 | 45.63 | 44.86 | 45.47 | 2,528,971 | +0.39(+0.86%) |
Aug 04, 2008 | 45.00 | 45.26 | 44.89 | 45.08 | 2,162,320 | -0.02(-0.03%) |
Aug 01, 2008 | 45.21 | 45.33 | 44.84 | 45.09 | 2,948,384 | +0.05(+0.12%) |
Jul 31, 2008 | 45.29 | 45.47 | 44.84 | 45.04 | 3,666,703 | -0.16(-0.36%) |
Jul 30, 2008 | 45.34 | 45.54 | 44.86 | 45.20 | 4,166,527 | -0.75(-1.63%) |
Jul 29, 2008 | 45.95 | 46.29 | 44.46 | 45.95 | 12,314,817 | +4.10(+9.79%) |
Jul 28, 2008 | 41.73 | 42.18 | 41.51 | 41.85 | 6,728,080 | -0.23(-0.54%) |
Jul 25, 2008 | 41.81 | 42.19 | 41.61 | 42.08 | 2,835,154 | -0.32(-0.75%) |
Jul 24, 2008 | 42.59 | 42.64 | 42.26 | 42.40 | 3,787,766 | -0.53(-1.23%) |
Jul 23, 2008 | 42.95 | 43.27 | 42.76 | 42.93 | 3,479,432 | -0.69(-1.59%) |
Jul 22, 2008 | 43.43 | 43.85 | 43.33 | 43.62 | 4,930,143 | +0.03(+0.07%) |
Jul 21, 2008 | 43.71 | 43.71 | 43.21 | 43.59 | 2,348,525 | +0.40(+0.92%) |
Jul 18, 2008 | 43.20 | 43.29 | 43.04 | 43.19 | 2,556,622 | +0.03(+0.07%) |
Jul 17, 2008 | 42.55 | 43.31 | 42.44 | 43.16 | 3,452,688 | +0.94(+2.23%) |
Jul 16, 2008 | 41.67 | 42.23 | 41.17 | 42.22 | 5,197,806 | +1.93(+4.80%) |
Jul 15, 2008 | 40.47 | 40.78 | 40.00 | 40.28 | 3,680,749 | +0.23(+0.58%) |
Jul 14, 2008 | 40.50 | 40.64 | 40.00 | 40.05 | 2,421,597 | -0.37(-0.91%) |
Jul 11, 2008 | 40.25 | 40.51 | 39.56 | 40.42 | 5,777,907 | -0.26(-0.63%) |
Jul 10, 2008 | 40.50 | 40.68 | 40.07 | 40.67 | 2,970,543 | +0.57(+1.42%) |
Jul 09, 2008 | 40.88 | 40.95 | 39.95 | 40.11 | 2,853,842 | -0.63(-1.55%) |
Jul 08, 2008 | 40.61 | 40.80 | 39.93 | 40.74 | 4,186,804 | -0.09(-0.21%) |
Jul 07, 2008 | 40.70 | 41.64 | 40.68 | 40.82 | 6,442,501 | +0.28(+0.69%) |
Jul 04, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,393 | +0.00(+0.00%) |
Jul 03, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,393 | +0.50(+1.25%) |
Jul 02, 2008 | 40.39 | 40.78 | 39.95 | 40.04 | 4,835,843 | -0.38(-0.94%) |
Jul 01, 2008 | 40.23 | 40.45 | 39.44 | 40.42 | 5,818,023 | -0.17(-0.42%) |
Jun 30, 2008 | 41.04 | 41.16 | 40.53 | 40.60 | 2,333,064 | -0.54(-1.31%) |
Jun 27, 2008 | 41.14 | 41.67 | 40.56 | 41.13 | 5,448,026 | +0.51(+1.27%) |
Jun 26, 2008 | 41.06 | 41.25 | 40.59 | 40.62 | 5,190,191 | -0.71(-1.72%) |
Jun 25, 2008 | 40.79 | 41.45 | 40.79 | 41.33 | 3,087,606 | +0.96(+2.37%) |
Jun 24, 2008 | 40.28 | 40.75 | 40.04 | 40.37 | 2,248,969 | +0.01(+0.02%) |
Jun 23, 2008 | 40.21 | 40.54 | 39.97 | 40.36 | 2,302,301 | +0.09(+0.21%) |
Jun 20, 2008 | 40.69 | 40.73 | 40.11 | 40.28 | 2,335,164 | -0.73(-1.79%) |
Jun 19, 2008 | 41.26 | 41.33 | 40.75 | 41.01 | 3,948,956 | -0.16(-0.40%) |
Jun 18, 2008 | 41.22 | 41.29 | 41.00 | 41.17 | 2,001,964 | -0.23(-0.56%) |
Jun 17, 2008 | 41.64 | 41.70 | 41.33 | 41.41 | 1,524,200 | -0.06(-0.15%) |
Jun 16, 2008 | 41.27 | 41.61 | 41.10 | 41.47 | 1,730,647 | +0.02(+0.06%) |
Jun 13, 2008 | 40.91 | 41.59 | 40.84 | 41.45 | 2,795,085 | +0.31(+0.76%) |
Jun 12, 2008 | 41.00 | 41.32 | 40.86 | 41.13 | 2,904,064 | -0.07(-0.17%) |
Jun 11, 2008 | 41.62 | 41.69 | 41.09 | 41.20 | 3,996,412 | -0.41(-0.99%) |
Jun 10, 2008 | 41.55 | 41.80 | 41.22 | 41.62 | 1,935,139 | +0.09(+0.23%) |
Jun 09, 2008 | 41.90 | 41.94 | 41.08 | 41.52 | 3,096,117 | -0.19(-0.47%) |
Jun 06, 2008 | 41.78 | 42.11 | 41.62 | 41.72 | 1,861,870 | -0.58(-1.38%) |
Jun 05, 2008 | 42.13 | 42.37 | 41.87 | 42.30 | 2,460,571 | +0.21(+0.50%) |
Jun 04, 2008 | 42.40 | 42.40 | 41.91 | 42.09 | 2,354,784 | +0.15(+0.35%) |
Jun 03, 2008 | 42.33 | 42.54 | 41.69 | 41.94 | 3,287,020 | +0.03(+0.07%) |
Jun 02, 2008 | 42.12 | 42.21 | 41.69 | 41.91 | 2,225,662 | -0.62(-1.47%) |
May 30, 2008 | 42.48 | 42.72 | 42.46 | 42.54 | 1,896,761 | -0.47(-1.09%) |
May 29, 2008 | 42.45 | 43.25 | 42.45 | 43.00 | 3,571,463 | +0.30(+0.69%) |
May 28, 2008 | 42.51 | 42.81 | 42.30 | 42.71 | 4,018,471 | +1.70(+4.14%) |
May 27, 2008 | 40.89 | 41.13 | 40.71 | 41.01 | 1,964,107 | +0.09(+0.23%) |
May 26, 2008 | 41.45 | 41.45 | 40.79 | 40.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.45 | 41.45 | 40.79 | 40.92 | 3,600,413 | -0.16(-0.40%) |
May 22, 2008 | 40.91 | 41.20 | 40.87 | 41.08 | 2,493,913 | +0.39(+0.96%) |
May 21, 2008 | 41.07 | 41.23 | 40.59 | 40.69 | 3,607,304 | -0.44(-1.06%) |
May 20, 2008 | 40.99 | 41.13 | 40.61 | 41.13 | 3,861,743 | +0.73(+1.81%) |
May 19, 2008 | 40.28 | 40.71 | 40.28 | 40.39 | 4,469,592 | +0.19(+0.47%) |
May 16, 2008 | 40.04 | 40.25 | 39.70 | 40.21 | 2,717,049 | +0.67(+1.69%) |
May 15, 2008 | 39.10 | 39.70 | 39.05 | 39.54 | 3,343,532 | +0.50(+1.28%) |
May 14, 2008 | 39.05 | 39.54 | 39.03 | 39.04 | 3,262,191 | -0.09(-0.22%) |
May 13, 2008 | 39.15 | 39.29 | 38.94 | 39.12 | 2,985,251 | +0.26(+0.66%) |
May 12, 2008 | 38.39 | 38.98 | 38.15 | 38.87 | 3,079,563 | +0.91(+2.40%) |
May 09, 2008 | 37.96 | 38.11 | 37.73 | 37.96 | 837,152 | -0.24(-0.63%) |
May 08, 2008 | 38.23 | 38.48 | 38.12 | 38.20 | 1,996,636 | +0.05(+0.12%) |
May 07, 2008 | 38.75 | 39.05 | 37.92 | 38.15 | 4,784,745 | -1.07(-2.72%) |
May 06, 2008 | 38.73 | 39.34 | 38.60 | 39.22 | 3,101,605 | +0.02(+0.06%) |
May 05, 2008 | 39.15 | 39.36 | 39.00 | 39.19 | 1,929,424 | +0.23(+0.60%) |
May 02, 2008 | 39.37 | 39.47 | 38.72 | 38.96 | 3,715,200 | -0.55(-1.38%) |
May 01, 2008 | 39.31 | 39.64 | 38.95 | 39.51 | 2,297,898 | +0.37(+0.96%) |
Apr 30, 2008 | 38.89 | 40.68 | 38.74 | 39.13 | 13,624,755 | -1.73(-4.23%) |
Apr 29, 2008 | 39.88 | 41.68 | 39.79 | 40.86 | 6,565,369 | +0.97(+2.44%) |
Apr 28, 2008 | 39.84 | 40.10 | 39.66 | 39.89 | 3,279,030 | -0.51(-1.25%) |
Apr 25, 2008 | 40.14 | 40.52 | 39.92 | 40.39 | 2,487,342 | +0.11(+0.27%) |
Apr 24, 2008 | 39.89 | 40.64 | 39.65 | 40.28 | 3,530,100 | -0.02(-0.04%) |
Apr 23, 2008 | 39.71 | 40.54 | 39.65 | 40.30 | 2,045,311 | +0.51(+1.29%) |
Apr 22, 2008 | 39.96 | 40.13 | 39.64 | 39.79 | 3,088,836 | -0.58(-1.45%) |
Apr 21, 2008 | 40.29 | 40.51 | 40.03 | 40.37 | 2,022,645 | -0.10(-0.25%) |
Apr 18, 2008 | 40.32 | 40.50 | 40.07 | 40.47 | 2,243,249 | +0.65(+1.62%) |
Apr 17, 2008 | 39.93 | 40.00 | 39.61 | 39.83 | 5,093,085 | -0.72(-1.79%) |
Apr 16, 2008 | 40.11 | 40.58 | 39.90 | 40.55 | 3,391,261 | +0.76(+1.90%) |
Apr 15, 2008 | 39.46 | 39.83 | 39.10 | 39.79 | 4,685,894 | +0.51(+1.29%) |
Apr 14, 2008 | 39.83 | 39.87 | 39.09 | 39.29 | 6,983,865 | -0.41(-1.02%) |
Apr 11, 2008 | 39.68 | 40.96 | 39.51 | 39.69 | 12,443,132 | -1.44(-3.50%) |
Apr 10, 2008 | 41.09 | 41.29 | 40.81 | 41.13 | 3,260,799 | -0.01(-0.02%) |
Apr 09, 2008 | 41.40 | 41.40 | 40.78 | 41.14 | 8,156,525 | +0.14(+0.34%) |
Apr 08, 2008 | 40.86 | 41.10 | 40.78 | 41.00 | 2,917,227 | -0.23(-0.55%) |
Apr 07, 2008 | 41.22 | 41.57 | 40.88 | 41.23 | 6,931,056 | +0.38(+0.93%) |
Apr 04, 2008 | 40.69 | 40.96 | 40.34 | 40.85 | 11,515,512 | +0.30(+0.75%) |
Apr 03, 2008 | 38.24 | 41.29 | 38.23 | 40.54 | 12,591,256 | +2.11(+5.49%) |
Apr 02, 2008 | 38.43 | 38.79 | 38.24 | 38.43 | 3,624,922 | -0.25(-0.64%) |
Apr 01, 2008 | 38.00 | 38.88 | 37.96 | 38.68 | 4,708,760 | +0.06(+0.16%) |
Mar 31, 2008 | 38.57 | 38.80 | 38.41 | 38.62 | 2,759,235 | +0.35(+0.92%) |
Mar 28, 2008 | 38.94 | 39.01 | 38.04 | 38.27 | 5,476,271 | +0.25(+0.66%) |
Mar 27, 2008 | 38.56 | 38.63 | 37.87 | 38.02 | 6,433,585 | -2.44(-6.03%) |
Mar 26, 2008 | 40.22 | 40.57 | 39.74 | 40.46 | 3,734,504 | +0.40(+0.99%) |
Mar 25, 2008 | 39.69 | 40.20 | 39.51 | 40.06 | 2,985,813 | +0.55(+1.40%) |
Mar 24, 2008 | 38.71 | 39.86 | 38.41 | 39.51 | 2,922,318 | +1.10(+2.86%) |
Mar 21, 2008 | 37.85 | 38.45 | 37.56 | 38.41 | 3,755,939 | +0.00(+0.00%) |
Mar 20, 2008 | 37.85 | 38.45 | 37.56 | 38.41 | 3,755,939 | +0.83(+2.22%) |
Mar 19, 2008 | 38.58 | 38.94 | 37.55 | 37.57 | 3,076,059 | -1.35(-3.46%) |
Mar 18, 2008 | 38.34 | 39.00 | 38.27 | 38.92 | 5,202,398 | +0.70(+1.83%) |
Mar 17, 2008 | 37.60 | 38.49 | 37.33 | 38.22 | 4,614,259 | +0.20(+0.53%) |
Mar 14, 2008 | 38.77 | 38.87 | 37.39 | 38.02 | 3,500,028 | -1.09(-2.79%) |
Mar 13, 2008 | 38.26 | 39.34 | 37.99 | 39.11 | 4,270,703 | +0.90(+2.34%) |
Mar 12, 2008 | 38.32 | 38.67 | 38.17 | 38.21 | 2,799,225 | -0.71(-1.82%) |
Mar 11, 2008 | 38.53 | 38.94 | 38.03 | 38.92 | 2,920,443 | +0.97(+2.57%) |
Mar 10, 2008 | 38.40 | 38.54 | 37.80 | 37.95 | 3,653,149 | +0.28(+0.74%) |
Mar 07, 2008 | 37.87 | 38.20 | 37.34 | 37.67 | 2,740,368 | +0.32(+0.86%) |
Mar 06, 2008 | 37.69 | 37.82 | 37.21 | 37.35 | 2,334,650 | -0.15(-0.39%) |
Mar 05, 2008 | 37.28 | 37.82 | 37.14 | 37.50 | 2,702,947 | +0.20(+0.54%) |
Mar 04, 2008 | 37.07 | 37.46 | 36.78 | 37.29 | 3,724,415 | -0.16(-0.42%) |
Mar 03, 2008 | 37.35 | 37.64 | 37.04 | 37.45 | 3,232,175 | +0.51(+1.39%) |
Feb 29, 2008 | 37.72 | 37.74 | 36.81 | 36.93 | 2,321,672 | -1.58(-4.11%) |
Feb 28, 2008 | 38.35 | 38.63 | 38.02 | 38.52 | 2,112,057 | +0.16(+0.43%) |
Feb 27, 2008 | 37.96 | 38.49 | 37.86 | 38.35 | 2,240,162 | +0.18(+0.47%) |
Feb 26, 2008 | 37.43 | 38.31 | 37.31 | 38.17 | 2,600,986 | +0.80(+2.15%) |
Feb 25, 2008 | 37.03 | 37.51 | 36.83 | 37.37 | 2,182,399 | -0.06(-0.17%) |
Feb 22, 2008 | 37.75 | 37.76 | 36.85 | 37.43 | 3,921,520 | -0.32(-0.85%) |
Feb 21, 2008 | 38.42 | 38.42 | 37.67 | 37.75 | 2,224,374 | -0.05(-0.12%) |
Feb 20, 2008 | 37.38 | 37.96 | 37.22 | 37.80 | 1,918,103 | +0.19(+0.50%) |
Feb 19, 2008 | 38.18 | 38.29 | 37.54 | 37.61 | 2,745,721 | +0.37(+0.98%) |
Feb 18, 2008 | 37.36 | 37.45 | 36.91 | 37.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.36 | 37.45 | 36.91 | 37.25 | 2,346,946 | -0.44(-1.16%) |
Feb 14, 2008 | 38.10 | 38.21 | 37.56 | 37.68 | 2,382,643 | -0.44(-1.14%) |
Feb 13, 2008 | 37.70 | 38.29 | 37.57 | 38.12 | 2,995,149 | +0.53(+1.41%) |
Feb 12, 2008 | 37.94 | 38.17 | 37.39 | 37.59 | 3,798,211 | +0.22(+0.58%) |
Feb 11, 2008 | 37.17 | 37.62 | 36.87 | 37.37 | 2,086,282 | +0.44(+1.20%) |
Feb 08, 2008 | 36.68 | 37.14 | 36.53 | 36.93 | 2,626,333 | +0.40(+1.09%) |
Feb 07, 2008 | 36.06 | 36.87 | 35.99 | 36.53 | 3,929,654 | +0.07(+0.19%) |
Feb 06, 2008 | 37.08 | 37.17 | 36.41 | 36.46 | 4,113,025 | +0.35(+0.97%) |
Feb 05, 2008 | 36.33 | 36.73 | 36.02 | 36.11 | 4,149,152 | -1.21(-3.24%) |
Feb 04, 2008 | 37.46 | 37.58 | 37.17 | 37.32 | 2,186,186 | -0.19(-0.52%) |
Feb 01, 2008 | 37.65 | 37.83 | 36.99 | 37.51 | 2,863,580 | +0.34(+0.92%) |
Jan 31, 2008 | 36.03 | 37.55 | 36.03 | 37.17 | 3,254,287 | +0.67(+1.84%) |
Jan 30, 2008 | 36.53 | 37.24 | 36.24 | 36.50 | 4,847,392 | -0.57(-1.53%) |
Jan 29, 2008 | 36.19 | 37.39 | 35.84 | 37.07 | 4,930,026 | +1.07(+2.96%) |
Jan 28, 2008 | 35.81 | 36.09 | 35.16 | 36.00 | 1,619,278 | +0.34(+0.96%) |
Jan 25, 2008 | 36.48 | 36.48 | 35.43 | 35.66 | 2,309,745 | -0.38(-1.06%) |
Jan 24, 2008 | 35.40 | 36.23 | 35.29 | 36.04 | 4,497,417 | +0.26(+0.74%) |
Jan 23, 2008 | 33.73 | 35.98 | 33.50 | 35.77 | 12,088,751 | -0.34(-0.95%) |
Jan 22, 2008 | 34.59 | 38.43 | 34.53 | 36.12 | 7,835,416 | -2.13(-5.58%) |
Jan 21, 2008 | 39.01 | 39.14 | 37.98 | 38.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.01 | 39.14 | 37.98 | 38.25 | 3,961,229 | +0.17(+0.45%) |
Jan 17, 2008 | 38.70 | 39.01 | 38.02 | 38.08 | 4,953,931 | -0.48(-1.25%) |
Jan 16, 2008 | 38.62 | 38.95 | 38.01 | 38.56 | 5,097,693 | +0.51(+1.33%) |
Jan 15, 2008 | 38.56 | 38.56 | 37.74 | 38.06 | 4,518,321 | -0.92(-2.36%) |
Jan 14, 2008 | 38.68 | 40.32 | 38.09 | 38.98 | 10,611,070 | +1.57(+4.21%) |
Jan 11, 2008 | 37.58 | 37.85 | 37.25 | 37.40 | 2,559,628 | -0.78(-2.04%) |
Jan 10, 2008 | 37.49 | 38.42 | 37.33 | 38.18 | 4,503,173 | +0.71(+1.89%) |
Jan 09, 2008 | 37.32 | 37.52 | 36.82 | 37.47 | 4,787,246 | +0.25(+0.67%) |
Jan 08, 2008 | 37.54 | 38.13 | 37.20 | 37.22 | 5,321,722 | -0.37(-0.97%) |
Jan 07, 2008 | 37.67 | 37.85 | 37.25 | 37.59 | 4,786,199 | -0.99(-2.56%) |
Jan 04, 2008 | 39.05 | 39.40 | 38.45 | 38.58 | 4,833,380 | -0.83(-2.12%) |
Jan 03, 2008 | 39.32 | 39.68 | 39.19 | 39.41 | 2,260,948 | -0.11(-0.28%) |
Jan 02, 2008 | 40.35 | 40.46 | 39.23 | 39.52 | 4,112,741 | -0.25(-0.63%) |
Jan 01, 2008 | 40.04 | 40.11 | 39.54 | 39.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.04 | 40.11 | 39.54 | 39.77 | 1,215,980 | -0.48(-1.20%) |
Dec 28, 2007 | 40.39 | 40.51 | 40.15 | 40.25 | 382,778 | +0.17(+0.43%) |
Dec 27, 2007 | 40.65 | 40.67 | 39.93 | 40.08 | 1,248,837 | -0.39(-0.96%) |
Dec 26, 2007 | 40.01 | 40.70 | 40.01 | 40.47 | 343,212 | +0.01(+0.02%) |
Dec 24, 2007 | 40.07 | 40.51 | 40.04 | 40.46 | 244,400 | +0.41(+1.01%) |
Dec 21, 2007 | 40.14 | 40.30 | 39.85 | 40.06 | 1,646,439 | +0.09(+0.23%) |
Dec 20, 2007 | 39.93 | 40.07 | 39.58 | 39.97 | 1,796,481 | +0.37(+0.94%) |
Dec 19, 2007 | 39.92 | 39.95 | 39.44 | 39.59 | 1,755,232 | -0.18(-0.45%) |
Dec 18, 2007 | 39.84 | 40.07 | 39.24 | 39.77 | 2,364,279 | +0.78(+2.00%) |
Dec 17, 2007 | 39.47 | 39.54 | 38.86 | 38.99 | 2,547,588 | -0.84(-2.11%) |
Dec 14, 2007 | 40.14 | 40.39 | 39.73 | 39.83 | 1,686,539 | -1.14(-2.78%) |
Dec 13, 2007 | 41.17 | 41.27 | 40.53 | 40.97 | 1,849,548 | -0.09(-0.21%) |
Dec 12, 2007 | 41.47 | 41.66 | 40.71 | 41.06 | 4,070,076 | +0.02(+0.06%) |
Dec 11, 2007 | 41.85 | 41.99 | 40.81 | 41.03 | 2,086,141 | -0.19(-0.47%) |
Dec 10, 2007 | 41.01 | 41.36 | 41.01 | 41.23 | 1,026,537 | +0.44(+1.09%) |
Dec 07, 2007 | 40.97 | 40.98 | 40.57 | 40.78 | 1,679,390 | -0.14(-0.34%) |
Dec 06, 2007 | 40.45 | 40.96 | 40.34 | 40.92 | 2,000,153 | +0.41(+1.00%) |
Dec 05, 2007 | 40.81 | 40.88 | 40.49 | 40.52 | 2,117,582 | +0.05(+0.13%) |
Dec 04, 2007 | 40.78 | 40.85 | 40.21 | 40.46 | 2,940,052 | +0.09(+0.23%) |
Dec 03, 2007 | 40.76 | 40.85 | 40.31 | 40.37 | 2,756,288 | +0.47(+1.17%) |
Nov 30, 2007 | 40.29 | 40.41 | 39.63 | 39.90 | 1,521,929 | -0.10(-0.25%) |
Nov 29, 2007 | 40.12 | 40.31 | 40.00 | 40.00 | 2,307,585 | -0.09(-0.23%) |
Nov 28, 2007 | 39.32 | 40.27 | 39.31 | 40.10 | 3,996,804 | +0.45(+1.14%) |
Nov 27, 2007 | 39.54 | 39.74 | 39.30 | 39.65 | 3,396,621 | +0.24(+0.61%) |
Nov 26, 2007 | 40.39 | 40.46 | 39.39 | 39.40 | 1,741,863 | -0.79(-1.98%) |
Nov 23, 2007 | 39.83 | 40.27 | 39.74 | 40.20 | 961,421 | +0.09(+0.23%) |
Nov 21, 2007 | 40.25 | 40.43 | 39.91 | 40.11 | 1,581,370 | -0.09(-0.23%) |
Nov 20, 2007 | 40.60 | 40.71 | 39.73 | 40.20 | 3,128,002 | +0.67(+1.69%) |
Nov 19, 2007 | 39.93 | 40.20 | 39.32 | 39.53 | 2,343,653 | -0.39(-0.98%) |
Nov 16, 2007 | 40.07 | 40.19 | 39.47 | 39.92 | 2,228,995 | +0.47(+1.19%) |
Nov 15, 2007 | 39.58 | 39.79 | 39.12 | 39.45 | 2,182,048 | -0.44(-1.09%) |
Nov 14, 2007 | 40.43 | 40.61 | 39.83 | 39.89 | 1,531,964 | -0.09(-0.23%) |
Nov 13, 2007 | 39.71 | 40.06 | 39.40 | 39.98 | 1,774,878 | +0.93(+2.37%) |
Nov 12, 2007 | 39.62 | 39.85 | 38.91 | 39.05 | 2,923,173 | -1.11(-2.75%) |
Nov 09, 2007 | 40.87 | 40.87 | 40.08 | 40.16 | 2,555,851 | -0.67(-1.64%) |
Nov 08, 2007 | 41.35 | 41.59 | 40.00 | 40.83 | 4,459,100 | -0.59(-1.43%) |
Nov 07, 2007 | 42.21 | 42.31 | 41.42 | 41.42 | 1,918,108 | -0.28(-0.67%) |
Nov 06, 2007 | 41.59 | 41.75 | 41.31 | 41.70 | 1,275,033 | +0.64(+1.56%) |
Nov 05, 2007 | 40.88 | 41.22 | 40.73 | 41.06 | 1,492,448 | -0.42(-1.01%) |
Nov 02, 2007 | 41.19 | 41.64 | 40.96 | 41.48 | 1,298,888 | +0.35(+0.85%) |
Nov 01, 2007 | 41.35 | 41.74 | 41.06 | 41.13 | 2,303,958 | -1.15(-2.73%) |
Oct 31, 2007 | 41.69 | 42.46 | 41.59 | 42.29 | 1,570,244 | +0.34(+0.82%) |
Oct 30, 2007 | 42.01 | 42.21 | 41.93 | 41.94 | 1,109,812 | -0.45(-1.07%) |
Oct 29, 2007 | 41.80 | 42.54 | 41.76 | 42.40 | 1,860,469 | +0.56(+1.34%) |
Oct 26, 2007 | 41.50 | 41.92 | 41.46 | 41.84 | 1,381,168 | +0.26(+0.64%) |
Oct 25, 2007 | 41.52 | 41.69 | 41.24 | 41.57 | 2,277,387 | -0.10(-0.24%) |
Oct 24, 2007 | 41.07 | 41.82 | 40.88 | 41.67 | 2,762,208 | -0.31(-0.74%) |
Oct 23, 2007 | 41.93 | 42.10 | 41.42 | 41.98 | 2,269,814 | +0.20(+0.48%) |
Oct 22, 2007 | 41.34 | 41.97 | 41.31 | 41.78 | 2,441,433 | +0.05(+0.13%) |
Oct 19, 2007 | 42.27 | 42.38 | 41.66 | 41.73 | 3,138,820 | -0.87(-2.05%) |
Oct 18, 2007 | 42.66 | 42.80 | 42.32 | 42.60 | 3,949,037 | -1.26(-2.88%) |
Oct 17, 2007 | 43.88 | 43.99 | 43.09 | 43.86 | 3,790,254 | +1.18(+2.76%) |
Oct 16, 2007 | 42.89 | 43.08 | 42.57 | 42.68 | 1,484,884 | -0.41(-0.94%) |
Oct 15, 2007 | 43.35 | 43.46 | 42.99 | 43.09 | 2,196,648 | -0.42(-0.97%) |
Oct 12, 2007 | 43.66 | 43.82 | 43.35 | 43.51 | 2,426,928 | +0.81(+1.90%) |
Oct 11, 2007 | 43.56 | 43.56 | 42.63 | 42.70 | 2,452,728 | -1.10(-2.51%) |
Oct 10, 2007 | 43.86 | 43.99 | 43.51 | 43.80 | 2,215,517 | -0.45(-1.02%) |
Oct 09, 2007 | 43.83 | 44.47 | 43.64 | 44.25 | 2,426,799 | +0.34(+0.78%) |
Oct 08, 2007 | 43.53 | 43.97 | 43.47 | 43.91 | 6,557,132 | -2.24(-4.85%) |
Oct 05, 2007 | 45.77 | 46.41 | 45.68 | 46.14 | 3,556,379 | +1.04(+2.31%) |
Oct 04, 2007 | 45.19 | 45.33 | 44.84 | 45.10 | 2,320,516 | -0.58(-1.26%) |
Oct 03, 2007 | 45.97 | 46.00 | 45.59 | 45.68 | 1,783,196 | -0.06(-0.14%) |
Oct 02, 2007 | 45.85 | 46.11 | 45.74 | 45.74 | 3,268,080 | -0.90(-1.92%) |