Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.81 | 38.08 | 37.01 | 38.07 | 7,352,353 | +0.73(+1.97%) |
Sep 29, 2008 | 38.41 | 38.82 | 37.33 | 37.33 | 7,067,265 | -1.46(-3.75%) |
Sep 26, 2008 | 37.49 | 38.85 | 37.49 | 38.79 | 0 | +0.95(+2.50%) |
Sep 25, 2008 | 37.79 | 38.25 | 37.58 | 37.84 | 4,680,372 | +0.36(+0.96%) |
Sep 24, 2008 | 37.31 | 37.87 | 36.94 | 37.48 | 3,259,302 | +0.21(+0.57%) |
Sep 23, 2008 | 37.58 | 38.15 | 37.23 | 37.27 | 4,110,193 | -0.30(-0.80%) |
Sep 22, 2008 | 38.46 | 38.56 | 37.37 | 37.57 | 5,556,432 | -1.21(-3.12%) |
Sep 19, 2008 | 38.68 | 38.93 | 37.73 | 38.78 | 0 | +0.53(+1.38%) |
Sep 18, 2008 | 38.19 | 38.39 | 37.38 | 38.25 | 8,186,924 | +0.46(+1.23%) |
Sep 17, 2008 | 37.77 | 38.48 | 37.55 | 37.79 | 9,165,640 | -0.17(-0.45%) |
Sep 16, 2008 | 37.55 | 38.18 | 37.28 | 37.96 | 6,166,352 | +0.18(+0.48%) |
Sep 15, 2008 | 37.23 | 38.64 | 37.23 | 37.78 | 4,978,249 | -0.13(-0.36%) |
Sep 12, 2008 | 37.57 | 37.93 | 37.35 | 37.91 | 5,026,630 | +0.15(+0.40%) |
Sep 11, 2008 | 37.33 | 37.81 | 37.22 | 37.76 | 5,991,855 | -0.02(-0.06%) |
Sep 10, 2008 | 38.19 | 38.32 | 37.71 | 37.78 | 5,724,838 | -0.51(-1.33%) |
Sep 09, 2008 | 38.15 | 39.13 | 37.90 | 38.29 | 10,759,592 | +0.78(+2.08%) |
Sep 08, 2008 | 36.98 | 37.68 | 36.80 | 37.51 | 5,065,511 | +1.00(+2.75%) |
Sep 05, 2008 | 35.97 | 36.58 | 35.84 | 36.51 | 0 | +0.54(+1.50%) |
Sep 04, 2008 | 36.37 | 36.55 | 35.95 | 35.97 | 5,144,899 | -0.54(-1.48%) |
Sep 03, 2008 | 36.70 | 37.13 | 36.29 | 36.51 | 4,797,968 | -0.41(-1.10%) |
Sep 02, 2008 | 36.70 | 37.15 | 36.34 | 36.91 | 4,300,518 | +0.70(+1.95%) |
Aug 29, 2008 | 36.67 | 36.86 | 36.19 | 36.21 | 0 | -0.61(-1.66%) |
Aug 28, 2008 | 36.05 | 36.89 | 35.85 | 36.82 | 3,625,093 | +0.91(+2.53%) |
Aug 27, 2008 | 35.82 | 36.04 | 35.62 | 35.91 | 2,524,705 | +0.08(+0.21%) |
Aug 26, 2008 | 35.62 | 35.97 | 35.51 | 35.83 | 3,335,170 | +0.06(+0.16%) |
Aug 25, 2008 | 36.25 | 36.33 | 35.67 | 35.78 | 2,610,116 | -0.64(-1.76%) |
Aug 22, 2008 | 35.91 | 36.47 | 35.78 | 36.42 | 0 | +0.61(+1.71%) |
Aug 21, 2008 | 35.45 | 35.84 | 35.22 | 35.81 | 3,197,461 | +0.00(+0.00%) |
Aug 20, 2008 | 36.39 | 36.39 | 35.65 | 35.81 | 5,043,357 | -0.65(-1.77%) |
Aug 19, 2008 | 36.76 | 36.83 | 36.28 | 36.45 | 3,160,806 | -0.39(-1.07%) |
Aug 18, 2008 | 36.96 | 37.16 | 36.63 | 36.84 | 2,729,619 | -0.09(-0.25%) |
Aug 15, 2008 | 36.66 | 37.01 | 36.46 | 36.94 | 0 | +0.29(+0.78%) |
Aug 14, 2008 | 35.97 | 36.65 | 35.94 | 36.65 | 3,443,777 | +0.46(+1.27%) |
Aug 13, 2008 | 36.39 | 36.55 | 35.64 | 36.19 | 3,831,835 | -0.22(-0.61%) |
Aug 12, 2008 | 35.86 | 36.57 | 35.81 | 36.42 | 4,812,291 | +0.38(+1.06%) |
Aug 11, 2008 | 36.05 | 36.17 | 35.54 | 36.03 | 4,636,979 | -0.02(-0.07%) |
Aug 08, 2008 | 34.37 | 36.08 | 34.24 | 36.06 | 4,246,048 | +1.76(+5.12%) |
Aug 07, 2008 | 35.39 | 35.59 | 34.18 | 34.30 | 5,296,966 | -1.26(-3.55%) |
Aug 06, 2008 | 35.48 | 35.74 | 35.31 | 35.56 | 2,971,420 | +0.01(+0.02%) |
Aug 05, 2008 | 34.61 | 35.58 | 34.51 | 35.56 | 4,009,137 | +0.96(+2.77%) |
Aug 04, 2008 | 34.00 | 34.81 | 33.98 | 34.60 | 3,064,004 | +0.64(+1.88%) |
Aug 01, 2008 | 34.14 | 34.24 | 33.70 | 33.96 | 3,652,263 | +0.01(+0.03%) |
Jul 31, 2008 | 34.09 | 34.34 | 33.82 | 33.95 | 4,768,588 | -0.30(-0.87%) |
Jul 30, 2008 | 33.82 | 34.50 | 33.76 | 34.25 | 6,472,939 | +0.52(+1.53%) |
Jul 29, 2008 | 33.73 | 33.74 | 33.01 | 33.73 | 4,345,494 | +0.80(+2.42%) |
Jul 28, 2008 | 32.86 | 33.28 | 32.79 | 32.93 | 3,979,873 | +0.06(+0.20%) |
Jul 25, 2008 | 32.62 | 33.16 | 32.62 | 32.87 | 4,379,851 | +0.38(+1.16%) |
Jul 24, 2008 | 33.19 | 33.39 | 32.49 | 32.49 | 4,681,586 | -0.79(-2.36%) |
Jul 23, 2008 | 32.87 | 33.37 | 32.74 | 33.28 | 4,652,724 | +0.58(+1.78%) |
Jul 22, 2008 | 32.11 | 32.81 | 32.11 | 32.70 | 6,970,302 | +0.43(+1.33%) |
Jul 21, 2008 | 32.45 | 32.45 | 32.14 | 32.27 | 5,124,060 | -0.01(-0.04%) |
Jul 18, 2008 | 32.57 | 32.57 | 32.13 | 32.28 | 6,990,384 | -0.20(-0.61%) |
Jul 17, 2008 | 32.23 | 32.62 | 31.87 | 32.48 | 8,265,637 | +0.35(+1.10%) |
Jul 16, 2008 | 32.11 | 32.29 | 31.81 | 32.13 | 7,361,207 | -0.16(-0.51%) |
Jul 15, 2008 | 31.85 | 33.86 | 29.60 | 32.29 | 18,672,630 | -2.23(-6.45%) |
Jul 14, 2008 | 35.14 | 35.29 | 34.41 | 34.52 | 4,563,483 | -0.31(-0.88%) |
Jul 11, 2008 | 34.93 | 35.14 | 34.64 | 34.83 | 4,251,093 | -0.40(-1.13%) |
Jul 10, 2008 | 35.28 | 35.34 | 34.88 | 35.22 | 3,835,390 | +0.06(+0.17%) |
Jul 09, 2008 | 35.54 | 35.55 | 35.13 | 35.17 | 3,567,015 | -0.38(-1.06%) |
Jul 08, 2008 | 35.05 | 35.58 | 34.79 | 35.54 | 4,630,034 | +0.59(+1.70%) |
Jul 07, 2008 | 35.78 | 35.81 | 34.81 | 34.95 | 5,476,156 | -0.75(-2.11%) |
Jul 04, 2008 | 35.24 | 35.71 | 35.24 | 35.70 | 2,792,651 | +0.00(+0.00%) |
Jul 03, 2008 | 35.24 | 35.71 | 35.24 | 35.70 | 2,792,651 | +0.68(+1.94%) |
Jul 02, 2008 | 35.33 | 35.58 | 35.00 | 35.02 | 4,590,960 | -0.16(-0.45%) |
Jul 01, 2008 | 35.10 | 35.26 | 34.74 | 35.18 | 4,153,834 | +0.08(+0.23%) |
Jun 30, 2008 | 35.27 | 35.37 | 34.95 | 35.10 | 4,882,661 | -0.05(-0.15%) |
Jun 27, 2008 | 35.86 | 36.01 | 35.11 | 35.15 | 4,098,649 | -0.61(-1.71%) |
Jun 26, 2008 | 36.15 | 36.37 | 35.75 | 35.76 | 3,484,750 | -0.72(-1.98%) |
Jun 25, 2008 | 36.19 | 36.76 | 36.10 | 36.48 | 3,842,057 | +0.22(+0.62%) |
Jun 24, 2008 | 35.81 | 36.41 | 35.56 | 36.26 | 4,337,456 | +0.31(+0.87%) |
Jun 23, 2008 | 36.04 | 36.30 | 35.73 | 35.95 | 2,736,457 | +0.03(+0.08%) |
Jun 20, 2008 | 36.40 | 36.56 | 35.83 | 35.92 | 4,838,683 | -0.69(-1.88%) |
Jun 19, 2008 | 36.40 | 36.76 | 36.29 | 36.60 | 4,028,046 | +0.15(+0.40%) |
Jun 18, 2008 | 36.36 | 36.80 | 36.36 | 36.46 | 3,700,954 | -0.11(-0.29%) |
Jun 17, 2008 | 36.57 | 36.70 | 36.45 | 36.56 | 2,786,240 | +0.17(+0.47%) |
Jun 16, 2008 | 36.45 | 36.52 | 36.00 | 36.39 | 3,970,508 | -0.37(-1.01%) |
Jun 13, 2008 | 36.75 | 36.90 | 36.49 | 36.76 | 2,373,008 | +0.22(+0.59%) |
Jun 12, 2008 | 36.39 | 36.84 | 36.38 | 36.55 | 3,005,433 | +0.25(+0.68%) |
Jun 11, 2008 | 36.47 | 36.72 | 36.25 | 36.30 | 3,671,827 | -0.42(-1.15%) |
Jun 10, 2008 | 36.75 | 36.98 | 36.22 | 36.72 | 4,629,673 | +0.28(+0.77%) |
Jun 09, 2008 | 36.67 | 36.67 | 36.30 | 36.44 | 3,436,327 | -0.02(-0.06%) |
Jun 06, 2008 | 36.94 | 37.12 | 36.46 | 36.46 | 4,217,090 | -0.69(-1.86%) |
Jun 05, 2008 | 37.10 | 37.25 | 36.94 | 37.16 | 2,592,258 | +0.11(+0.30%) |
Jun 04, 2008 | 36.85 | 37.21 | 36.71 | 37.04 | 2,959,774 | +0.01(+0.03%) |
Jun 03, 2008 | 37.06 | 37.23 | 36.96 | 37.03 | 5,825,848 | +0.06(+0.16%) |
Jun 02, 2008 | 37.38 | 37.38 | 36.70 | 36.97 | 3,573,665 | -0.48(-1.29%) |
May 30, 2008 | 37.87 | 37.87 | 37.46 | 37.46 | 3,272,326 | -0.25(-0.65%) |
May 29, 2008 | 37.32 | 37.83 | 37.23 | 37.70 | 2,876,670 | +0.46(+1.23%) |
May 28, 2008 | 37.32 | 37.41 | 37.05 | 37.24 | 2,766,036 | -0.01(-0.03%) |
May 27, 2008 | 36.95 | 37.36 | 36.92 | 37.26 | 3,825,929 | +0.39(+1.07%) |
May 26, 2008 | 37.16 | 37.36 | 36.81 | 36.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.16 | 37.36 | 36.81 | 36.86 | 2,972,236 | -0.53(-1.43%) |
May 22, 2008 | 37.08 | 37.44 | 36.96 | 37.40 | 3,324,553 | +0.39(+1.05%) |
May 21, 2008 | 37.40 | 37.63 | 36.94 | 37.01 | 4,015,053 | -0.40(-1.07%) |
May 20, 2008 | 37.43 | 37.57 | 37.31 | 37.41 | 3,919,225 | -0.02(-0.06%) |
May 19, 2008 | 37.17 | 37.50 | 37.17 | 37.43 | 2,976,370 | +0.20(+0.54%) |
May 16, 2008 | 37.49 | 37.49 | 37.08 | 37.23 | 3,689,199 | -0.13(-0.35%) |
May 15, 2008 | 37.06 | 37.40 | 36.80 | 37.36 | 3,744,312 | +0.32(+0.87%) |
May 14, 2008 | 37.43 | 37.43 | 36.99 | 37.04 | 4,330,843 | -0.15(-0.39%) |
May 13, 2008 | 37.04 | 37.30 | 36.99 | 37.19 | 4,327,048 | +0.41(+1.10%) |
May 12, 2008 | 36.75 | 36.94 | 36.36 | 36.78 | 4,278,122 | +0.18(+0.48%) |
May 09, 2008 | 36.95 | 36.95 | 36.57 | 36.60 | 2,225,256 | -0.43(-1.16%) |
May 08, 2008 | 37.25 | 37.27 | 36.87 | 37.03 | 3,769,953 | -0.07(-0.19%) |
May 07, 2008 | 37.72 | 37.87 | 37.08 | 37.10 | 5,853,747 | -0.80(-2.12%) |
May 06, 2008 | 37.71 | 38.01 | 37.53 | 37.91 | 3,810,100 | +0.11(+0.28%) |
May 05, 2008 | 38.06 | 38.06 | 37.60 | 37.80 | 3,402,295 | -0.14(-0.37%) |
May 02, 2008 | 38.17 | 38.34 | 37.70 | 37.94 | 4,303,075 | -0.06(-0.17%) |
May 01, 2008 | 37.48 | 38.01 | 37.48 | 38.01 | 3,071,319 | +0.44(+1.17%) |
Apr 30, 2008 | 37.64 | 37.93 | 37.44 | 37.57 | 5,208,292 | +0.08(+0.20%) |
Apr 29, 2008 | 37.54 | 37.66 | 37.37 | 37.49 | 3,170,957 | -0.03(-0.08%) |
Apr 28, 2008 | 37.51 | 37.71 | 37.24 | 37.52 | 2,827,827 | +0.08(+0.22%) |
Apr 25, 2008 | 37.67 | 37.67 | 37.05 | 37.44 | 2,538,314 | +0.02(+0.06%) |
Apr 24, 2008 | 37.69 | 37.77 | 37.24 | 37.41 | 3,128,939 | -0.08(-0.20%) |
Apr 23, 2008 | 37.78 | 37.87 | 37.44 | 37.49 | 2,911,570 | -0.30(-0.79%) |
Apr 22, 2008 | 38.14 | 38.14 | 37.57 | 37.79 | 4,430,850 | +0.20(+0.53%) |
Apr 21, 2008 | 37.85 | 37.90 | 37.25 | 37.59 | 4,362,182 | +0.41(+1.09%) |
Apr 18, 2008 | 37.53 | 37.68 | 37.06 | 37.19 | 5,484,322 | +0.13(+0.35%) |
Apr 17, 2008 | 37.31 | 37.47 | 36.99 | 37.06 | 3,686,230 | -0.29(-0.79%) |
Apr 16, 2008 | 37.81 | 37.81 | 37.13 | 37.35 | 3,479,139 | -0.14(-0.38%) |
Apr 15, 2008 | 37.68 | 37.68 | 37.31 | 37.49 | 2,237,162 | -0.03(-0.08%) |
Apr 14, 2008 | 37.12 | 37.74 | 37.12 | 37.52 | 2,329,318 | +0.31(+0.84%) |
Apr 11, 2008 | 37.10 | 37.57 | 37.10 | 37.21 | 3,914,469 | -0.05(-0.13%) |
Apr 10, 2008 | 37.29 | 37.43 | 37.12 | 37.26 | 5,407,458 | +0.00(+0.00%) |
Apr 09, 2008 | 37.58 | 37.61 | 37.11 | 37.26 | 5,546,391 | -0.76(-1.99%) |
Apr 08, 2008 | 38.11 | 38.12 | 37.86 | 38.01 | 3,119,176 | -0.15(-0.38%) |
Apr 07, 2008 | 38.48 | 38.48 | 37.97 | 38.16 | 3,245,607 | -0.16(-0.43%) |
Apr 04, 2008 | 38.58 | 38.58 | 38.16 | 38.32 | 4,227,942 | +0.00(+0.00%) |
Apr 03, 2008 | 38.41 | 38.51 | 37.90 | 38.32 | 2,405,037 | -0.17(-0.44%) |
Apr 02, 2008 | 38.28 | 38.68 | 38.24 | 38.49 | 3,241,318 | +0.04(+0.11%) |
Apr 01, 2008 | 38.06 | 38.45 | 37.95 | 38.45 | 3,761,465 | +0.56(+1.47%) |
Mar 31, 2008 | 37.68 | 38.02 | 37.37 | 37.90 | 3,396,458 | +0.28(+0.73%) |
Mar 28, 2008 | 37.84 | 37.86 | 37.39 | 37.62 | 3,195,386 | -0.14(-0.37%) |
Mar 27, 2008 | 38.32 | 38.34 | 37.75 | 37.76 | 2,691,995 | -0.40(-1.05%) |
Mar 26, 2008 | 38.22 | 38.33 | 37.97 | 38.16 | 4,149,233 | -0.25(-0.66%) |
Mar 25, 2008 | 38.08 | 38.46 | 37.94 | 38.41 | 2,759,260 | +0.28(+0.72%) |
Mar 24, 2008 | 38.22 | 38.31 | 37.92 | 38.14 | 4,202,775 | -0.01(-0.02%) |
Mar 21, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.00(+0.00%) |
Mar 20, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.30(+0.79%) |
Mar 19, 2008 | 38.14 | 38.48 | 37.82 | 37.84 | 5,565,520 | +0.00(+0.00%) |
Mar 18, 2008 | 37.57 | 37.84 | 37.23 | 37.84 | 5,532,176 | +0.70(+1.88%) |
Mar 17, 2008 | 36.89 | 37.38 | 36.84 | 37.14 | 7,662,294 | +0.16(+0.44%) |
Mar 14, 2008 | 37.57 | 37.57 | 36.73 | 36.98 | 5,536,038 | -0.38(-1.02%) |
Mar 13, 2008 | 37.21 | 37.47 | 36.81 | 37.36 | 4,156,815 | +0.29(+0.78%) |
Mar 12, 2008 | 37.55 | 37.67 | 37.04 | 37.07 | 4,172,366 | -0.46(-1.24%) |
Mar 11, 2008 | 37.64 | 37.80 | 37.27 | 37.54 | 4,131,010 | +0.19(+0.50%) |
Mar 10, 2008 | 37.25 | 37.59 | 37.25 | 37.35 | 3,492,562 | +0.06(+0.16%) |
Mar 07, 2008 | 37.46 | 37.62 | 37.09 | 37.29 | 8,325,914 | -0.24(-0.64%) |
Mar 06, 2008 | 37.81 | 37.84 | 37.50 | 37.53 | 5,021,972 | -0.32(-0.84%) |
Mar 05, 2008 | 37.90 | 38.09 | 37.60 | 37.85 | 5,798,452 | -0.31(-0.80%) |
Mar 04, 2008 | 38.23 | 38.30 | 37.78 | 38.15 | 4,820,508 | -0.33(-0.85%) |
Mar 03, 2008 | 38.29 | 38.48 | 38.07 | 38.48 | 3,626,996 | +0.22(+0.57%) |
Feb 29, 2008 | 38.29 | 38.54 | 38.18 | 38.27 | 3,819,622 | -0.34(-0.88%) |
Feb 28, 2008 | 38.65 | 38.94 | 38.43 | 38.61 | 3,749,509 | -0.26(-0.68%) |
Feb 27, 2008 | 38.61 | 39.08 | 38.56 | 38.87 | 3,996,927 | +0.15(+0.39%) |
Feb 26, 2008 | 38.19 | 38.83 | 38.09 | 38.72 | 3,638,763 | +0.26(+0.69%) |
Feb 25, 2008 | 38.19 | 38.56 | 38.19 | 38.45 | 4,086,002 | +0.27(+0.71%) |
Feb 22, 2008 | 37.69 | 38.24 | 37.64 | 38.18 | 5,631,021 | +0.53(+1.40%) |
Feb 21, 2008 | 37.69 | 37.98 | 37.51 | 37.65 | 5,920,593 | -0.07(-0.19%) |
Feb 20, 2008 | 37.33 | 37.73 | 37.30 | 37.73 | 5,329,590 | +0.15(+0.39%) |
Feb 19, 2008 | 38.18 | 38.18 | 37.51 | 37.58 | 4,346,371 | -0.25(-0.65%) |
Feb 18, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 5,392,748 | +0.16(+0.44%) |
Feb 14, 2008 | 38.27 | 38.32 | 37.54 | 37.66 | 6,802,284 | -0.68(-1.78%) |
Feb 13, 2008 | 38.76 | 38.97 | 38.17 | 38.34 | 7,267,654 | -0.18(-0.46%) |
Feb 12, 2008 | 38.15 | 38.64 | 37.97 | 38.52 | 7,840,887 | +0.53(+1.39%) |
Feb 11, 2008 | 37.92 | 38.08 | 37.70 | 37.99 | 5,592,666 | +0.08(+0.22%) |
Feb 08, 2008 | 38.07 | 38.21 | 37.75 | 37.91 | 3,828,508 | -0.29(-0.75%) |
Feb 07, 2008 | 38.28 | 38.53 | 37.93 | 38.19 | 4,548,309 | -0.14(-0.37%) |
Feb 06, 2008 | 38.61 | 38.69 | 38.11 | 38.34 | 3,983,660 | -0.08(-0.21%) |
Feb 05, 2008 | 38.17 | 38.72 | 38.17 | 38.42 | 4,419,393 | -0.35(-0.91%) |
Feb 04, 2008 | 39.27 | 39.27 | 38.63 | 38.77 | 3,266,403 | -0.59(-1.49%) |
Feb 01, 2008 | 38.45 | 39.40 | 38.45 | 39.36 | 5,797,163 | +0.83(+2.15%) |
Jan 31, 2008 | 37.41 | 38.68 | 37.41 | 38.53 | 5,168,264 | +0.65(+1.72%) |
Jan 30, 2008 | 38.18 | 38.51 | 37.75 | 37.88 | 4,456,767 | -0.54(-1.41%) |
Jan 29, 2008 | 37.74 | 38.65 | 37.63 | 38.42 | 6,401,217 | +0.85(+2.27%) |
Jan 28, 2008 | 37.74 | 38.04 | 37.27 | 37.57 | 6,166,212 | -0.05(-0.14%) |
Jan 25, 2008 | 38.11 | 38.11 | 37.22 | 37.62 | 6,183,692 | -0.21(-0.54%) |
Jan 24, 2008 | 37.57 | 38.25 | 36.68 | 37.82 | 6,078,913 | -0.01(-0.02%) |
Jan 23, 2008 | 36.96 | 38.09 | 36.96 | 37.83 | 7,934,869 | -0.06(-0.15%) |
Jan 22, 2008 | 36.89 | 38.34 | 36.49 | 37.89 | 10,323,055 | -0.31(-0.80%) |
Jan 21, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 6,371,871 | -0.46(-1.20%) |
Jan 17, 2008 | 39.33 | 39.33 | 38.60 | 38.66 | 4,736,757 | -0.46(-1.19%) |
Jan 16, 2008 | 39.35 | 39.60 | 39.06 | 39.12 | 5,768,826 | -0.33(-0.83%) |
Jan 15, 2008 | 39.23 | 39.73 | 39.11 | 39.45 | 4,199,126 | -0.19(-0.47%) |
Jan 14, 2008 | 39.47 | 39.76 | 39.22 | 39.64 | 3,652,289 | +0.44(+1.12%) |
Jan 11, 2008 | 39.87 | 40.11 | 39.01 | 39.20 | 6,556,573 | -0.96(-2.38%) |
Jan 10, 2008 | 40.51 | 40.74 | 40.14 | 40.16 | 5,914,156 | -0.65(-1.58%) |
Jan 09, 2008 | 40.23 | 40.80 | 40.13 | 40.80 | 6,458,131 | +0.70(+1.76%) |
Jan 08, 2008 | 40.65 | 40.80 | 39.97 | 40.10 | 4,945,272 | -0.70(-1.71%) |
Jan 07, 2008 | 40.66 | 40.91 | 40.47 | 40.80 | 4,507,015 | +0.31(+0.75%) |
Jan 04, 2008 | 40.54 | 40.73 | 40.30 | 40.49 | 5,390,907 | -0.12(-0.30%) |
Jan 03, 2008 | 40.31 | 40.84 | 40.31 | 40.61 | 4,231,860 | +0.21(+0.52%) |
Jan 02, 2008 | 40.55 | 40.80 | 40.24 | 40.40 | 3,490,584 | -0.31(-0.75%) |
Jan 01, 2008 | 40.90 | 41.28 | 40.70 | 40.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.90 | 41.28 | 40.70 | 40.71 | 2,371,265 | -0.35(-0.86%) |
Dec 28, 2007 | 41.05 | 41.30 | 40.91 | 41.06 | 2,509,859 | +0.26(+0.63%) |
Dec 27, 2007 | 40.92 | 41.09 | 40.71 | 40.80 | 2,609,193 | -0.35(-0.84%) |
Dec 26, 2007 | 41.08 | 41.18 | 40.80 | 41.15 | 2,872,676 | +0.15(+0.37%) |
Dec 24, 2007 | 40.88 | 41.07 | 40.66 | 41.00 | 1,334,081 | +0.32(+0.78%) |
Dec 21, 2007 | 40.65 | 41.24 | 40.58 | 40.68 | 7,658,262 | -0.09(-0.22%) |
Dec 20, 2007 | 40.25 | 40.85 | 40.17 | 40.77 | 4,365,064 | +0.77(+1.94%) |
Dec 19, 2007 | 40.10 | 40.47 | 39.83 | 39.99 | 3,302,459 | +0.04(+0.09%) |
Dec 18, 2007 | 40.03 | 40.39 | 39.73 | 39.96 | 5,155,259 | -0.06(-0.16%) |
Dec 17, 2007 | 39.89 | 40.35 | 39.80 | 40.02 | 3,931,365 | +0.04(+0.09%) |
Dec 14, 2007 | 40.28 | 40.57 | 39.99 | 39.99 | 3,645,934 | -0.65(-1.60%) |
Dec 13, 2007 | 40.63 | 40.94 | 40.26 | 40.64 | 3,599,895 | -0.21(-0.52%) |
Dec 12, 2007 | 41.13 | 41.13 | 40.45 | 40.85 | 5,030,488 | +0.54(+1.34%) |
Dec 11, 2007 | 40.92 | 41.13 | 40.25 | 40.31 | 4,929,206 | -0.62(-1.51%) |
Dec 10, 2007 | 40.73 | 41.02 | 40.68 | 40.92 | 2,828,054 | +0.22(+0.55%) |
Dec 07, 2007 | 40.80 | 41.07 | 40.60 | 40.70 | 5,239,933 | -0.03(-0.07%) |
Dec 06, 2007 | 40.88 | 41.09 | 40.37 | 40.73 | 4,089,714 | -0.16(-0.39%) |
Dec 05, 2007 | 40.21 | 41.00 | 40.13 | 40.89 | 5,974,922 | +0.70(+1.75%) |
Dec 04, 2007 | 40.65 | 40.86 | 40.16 | 40.19 | 4,591,810 | -0.67(-1.64%) |
Dec 03, 2007 | 40.98 | 41.01 | 40.42 | 40.85 | 4,733,163 | -0.13(-0.32%) |
Nov 30, 2007 | 41.13 | 41.29 | 40.66 | 40.98 | 4,371,695 | +0.26(+0.63%) |
Nov 29, 2007 | 40.80 | 40.99 | 40.33 | 40.73 | 4,303,857 | -0.20(-0.49%) |
Nov 28, 2007 | 40.81 | 40.95 | 40.24 | 40.92 | 5,012,066 | +0.34(+0.84%) |
Nov 27, 2007 | 40.34 | 40.77 | 40.06 | 40.58 | 4,589,276 | +0.46(+1.16%) |
Nov 26, 2007 | 39.77 | 40.92 | 39.77 | 40.12 | 5,030,998 | +0.05(+0.13%) |
Nov 23, 2007 | 39.84 | 40.10 | 39.62 | 40.07 | 1,290,324 | +0.41(+1.02%) |
Nov 21, 2007 | 40.21 | 40.58 | 39.66 | 39.66 | 5,402,650 | -0.80(-1.97%) |
Nov 20, 2007 | 40.30 | 41.00 | 40.21 | 40.46 | 4,636,754 | +0.14(+0.35%) |
Nov 19, 2007 | 40.26 | 40.55 | 40.21 | 40.32 | 4,496,506 | -0.28(-0.68%) |
Nov 16, 2007 | 40.52 | 40.84 | 40.19 | 40.60 | 4,840,986 | +0.25(+0.63%) |
Nov 15, 2007 | 40.21 | 40.80 | 40.20 | 40.34 | 4,069,188 | +0.21(+0.53%) |
Nov 14, 2007 | 40.85 | 40.85 | 40.04 | 40.13 | 4,068,120 | -0.55(-1.36%) |
Nov 13, 2007 | 40.23 | 40.71 | 39.89 | 40.68 | 3,989,642 | +0.78(+1.96%) |
Nov 12, 2007 | 40.01 | 40.55 | 39.77 | 39.90 | 3,899,810 | -0.09(-0.23%) |
Nov 09, 2007 | 39.91 | 40.54 | 39.91 | 40.00 | 5,389,038 | -0.37(-0.92%) |
Nov 08, 2007 | 39.95 | 40.47 | 39.74 | 40.37 | 5,662,692 | +0.45(+1.13%) |
Nov 07, 2007 | 40.53 | 40.69 | 39.91 | 39.91 | 3,270,987 | -0.91(-2.23%) |
Nov 06, 2007 | 40.64 | 40.88 | 40.33 | 40.82 | 2,782,957 | +0.15(+0.38%) |
Nov 05, 2007 | 40.21 | 41.00 | 40.21 | 40.67 | 3,933,807 | +0.07(+0.17%) |
Nov 02, 2007 | 40.69 | 40.87 | 39.93 | 40.60 | 3,879,945 | -0.05(-0.13%) |
Nov 01, 2007 | 41.53 | 41.75 | 40.64 | 40.65 | 4,233,734 | -0.96(-2.31%) |
Oct 31, 2007 | 41.02 | 41.69 | 41.01 | 41.62 | 3,844,513 | +0.55(+1.34%) |
Oct 30, 2007 | 41.44 | 41.44 | 41.04 | 41.07 | 3,367,228 | -0.31(-0.74%) |
Oct 29, 2007 | 41.59 | 41.63 | 41.35 | 41.37 | 3,207,281 | -0.24(-0.58%) |
Oct 26, 2007 | 41.18 | 41.78 | 41.03 | 41.61 | 3,683,715 | +0.58(+1.40%) |
Oct 25, 2007 | 41.14 | 41.66 | 40.84 | 41.04 | 3,606,041 | -0.11(-0.26%) |
Oct 24, 2007 | 40.59 | 41.24 | 40.56 | 41.14 | 3,990,424 | +0.43(+1.07%) |
Oct 23, 2007 | 41.18 | 41.39 | 40.42 | 40.71 | 4,197,282 | -0.50(-1.21%) |
Oct 22, 2007 | 39.63 | 41.66 | 39.46 | 41.21 | 5,737,301 | +1.79(+4.54%) |
Oct 19, 2007 | 40.26 | 40.44 | 39.34 | 39.42 | 4,729,926 | -0.98(-2.43%) |
Oct 18, 2007 | 40.43 | 40.70 | 40.39 | 40.40 | 3,416,966 | -0.29(-0.71%) |
Oct 17, 2007 | 40.81 | 41.08 | 40.62 | 40.68 | 3,630,569 | -0.08(-0.19%) |
Oct 16, 2007 | 40.58 | 40.91 | 40.51 | 40.76 | 2,902,377 | +0.11(+0.26%) |
Oct 15, 2007 | 41.39 | 41.51 | 40.57 | 40.65 | 3,877,047 | -0.73(-1.77%) |
Oct 12, 2007 | 41.05 | 41.39 | 40.80 | 41.39 | 2,778,578 | +0.29(+0.70%) |
Oct 11, 2007 | 41.08 | 41.76 | 40.92 | 41.10 | 3,701,983 | +0.13(+0.32%) |
Oct 10, 2007 | 41.03 | 41.24 | 40.91 | 40.97 | 2,694,906 | -0.14(-0.34%) |
Oct 09, 2007 | 41.22 | 41.23 | 40.90 | 41.11 | 2,653,174 | +0.09(+0.21%) |
Oct 08, 2007 | 40.97 | 41.13 | 40.84 | 41.02 | 2,192,752 | -0.09(-0.21%) |
Oct 05, 2007 | 41.30 | 41.39 | 40.98 | 41.11 | 3,547,274 | +0.04(+0.10%) |
Oct 04, 2007 | 41.36 | 41.39 | 40.99 | 41.07 | 2,412,998 | -0.12(-0.30%) |
Oct 03, 2007 | 41.49 | 41.63 | 41.05 | 41.19 | 3,667,873 | -0.35(-0.85%) |
Oct 02, 2007 | 41.18 | 41.59 | 41.15 | 41.55 | 2,835,949 | +0.34(+0.83%) |