Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.86 | 32.03 | 30.98 | 31.59 | 2,504,871 | -0.42(-1.30%) |
Oct 30, 2008 | 31.31 | 32.50 | 30.74 | 32.01 | 3,061,727 | +0.91(+2.92%) |
Oct 29, 2008 | 31.37 | 32.24 | 30.64 | 31.10 | 3,058,779 | -0.27(-0.86%) |
Oct 28, 2008 | 31.27 | 31.50 | 29.08 | 31.37 | 5,008,244 | +1.33(+4.43%) |
Oct 27, 2008 | 31.58 | 32.37 | 30.04 | 30.04 | 3,771,595 | -2.00(-6.24%) |
Oct 24, 2008 | 31.95 | 33.12 | 31.41 | 32.04 | 4,101,306 | -2.04(-6.00%) |
Oct 23, 2008 | 33.28 | 34.77 | 32.40 | 34.09 | 4,571,385 | +1.08(+3.26%) |
Oct 22, 2008 | 33.62 | 34.39 | 32.66 | 33.01 | 3,362,625 | -2.04(-5.83%) |
Oct 21, 2008 | 35.80 | 36.45 | 34.92 | 35.05 | 1,662,499 | -1.25(-3.43%) |
Oct 20, 2008 | 33.49 | 36.30 | 33.49 | 36.30 | 2,815,187 | +2.51(+7.43%) |
Oct 17, 2008 | 33.41 | 35.06 | 32.54 | 33.79 | 3,677,895 | -0.45(-1.31%) |
Oct 16, 2008 | 33.68 | 34.24 | 31.41 | 34.24 | 5,494,893 | +2.33(+7.31%) |
Oct 15, 2008 | 35.60 | 35.60 | 31.89 | 31.91 | 3,107,356 | -3.87(-10.81%) |
Oct 14, 2008 | 38.56 | 38.86 | 34.38 | 35.78 | 3,356,141 | -1.54(-4.14%) |
Oct 13, 2008 | 34.03 | 37.40 | 33.94 | 37.32 | 2,439,978 | +3.82(+11.42%) |
Oct 10, 2008 | 31.54 | 34.72 | 30.44 | 33.49 | 4,850,957 | +0.56(+1.70%) |
Oct 09, 2008 | 36.05 | 37.00 | 32.93 | 32.93 | 3,880,788 | -3.10(-8.61%) |
Oct 08, 2008 | 34.34 | 38.14 | 34.05 | 36.04 | 5,330,077 | +0.97(+2.76%) |
Oct 07, 2008 | 36.67 | 36.89 | 35.03 | 35.07 | 4,991,204 | -1.14(-3.14%) |
Oct 06, 2008 | 37.08 | 37.08 | 34.37 | 36.21 | 5,220,411 | -2.05(-5.36%) |
Oct 03, 2008 | 39.78 | 40.09 | 37.89 | 38.26 | 0 | -1.08(-2.74%) |
Oct 02, 2008 | 41.35 | 41.96 | 39.01 | 39.34 | 3,784,910 | -2.20(-5.31%) |
Oct 01, 2008 | 40.77 | 42.39 | 40.75 | 41.54 | 3,513,925 | +0.40(+0.97%) |
Sep 30, 2008 | 40.43 | 41.30 | 40.03 | 41.14 | 2,898,262 | +1.25(+3.12%) |
Sep 29, 2008 | 41.64 | 41.64 | 39.52 | 39.90 | 2,670,953 | -2.25(-5.33%) |
Sep 26, 2008 | 41.35 | 42.23 | 41.35 | 42.14 | 0 | +0.24(+0.57%) |
Sep 25, 2008 | 41.04 | 42.36 | 40.52 | 41.91 | 1,970,733 | +1.17(+2.87%) |
Sep 24, 2008 | 40.75 | 41.26 | 40.07 | 40.74 | 1,681,882 | +0.24(+0.59%) |
Sep 23, 2008 | 40.38 | 41.93 | 40.38 | 40.50 | 1,694,823 | +0.01(+0.02%) |
Sep 22, 2008 | 42.24 | 42.24 | 40.41 | 40.49 | 1,464,975 | -1.92(-4.52%) |
Sep 19, 2008 | 43.25 | 44.09 | 39.30 | 42.41 | 0 | +0.53(+1.26%) |
Sep 18, 2008 | 39.87 | 44.23 | 39.52 | 41.88 | 3,930,411 | +2.55(+6.49%) |
Sep 17, 2008 | 40.82 | 41.01 | 39.25 | 39.33 | 2,811,723 | -1.97(-4.76%) |
Sep 16, 2008 | 40.45 | 41.61 | 39.12 | 41.30 | 2,356,973 | +0.96(+2.38%) |
Sep 15, 2008 | 39.93 | 41.31 | 39.93 | 40.34 | 1,657,193 | -0.69(-1.67%) |
Sep 12, 2008 | 40.36 | 41.06 | 40.03 | 41.02 | 1,459,313 | +0.41(+1.00%) |
Sep 11, 2008 | 39.42 | 40.67 | 39.30 | 40.62 | 1,711,938 | +0.79(+1.98%) |
Sep 10, 2008 | 40.11 | 40.46 | 39.74 | 39.83 | 1,759,179 | -0.10(-0.25%) |
Sep 09, 2008 | 40.12 | 40.54 | 39.72 | 39.93 | 2,374,664 | -0.03(-0.06%) |
Sep 08, 2008 | 39.18 | 40.01 | 39.09 | 39.96 | 2,293,990 | +1.41(+3.65%) |
Sep 05, 2008 | 38.59 | 38.64 | 37.95 | 38.55 | 0 | -0.20(-0.53%) |
Sep 04, 2008 | 38.92 | 39.19 | 38.47 | 38.75 | 1,720,681 | -0.36(-0.93%) |
Sep 03, 2008 | 39.27 | 39.47 | 38.64 | 39.12 | 1,102,040 | -0.03(-0.06%) |
Sep 02, 2008 | 39.28 | 40.02 | 39.05 | 39.14 | 1,586,371 | +0.36(+0.92%) |
Aug 29, 2008 | 39.13 | 39.26 | 38.79 | 38.79 | 0 | -0.37(-0.95%) |
Aug 28, 2008 | 38.43 | 39.36 | 38.43 | 39.16 | 1,282,808 | +0.96(+2.51%) |
Aug 27, 2008 | 38.29 | 38.40 | 37.82 | 38.20 | 1,074,308 | +0.05(+0.13%) |
Aug 26, 2008 | 38.02 | 38.42 | 37.95 | 38.15 | 792,719 | -0.02(-0.04%) |
Aug 25, 2008 | 38.56 | 38.56 | 37.97 | 38.17 | 937,370 | -0.53(-1.38%) |
Aug 22, 2008 | 38.45 | 38.93 | 38.39 | 38.70 | 0 | +0.25(+0.66%) |
Aug 21, 2008 | 37.91 | 38.52 | 37.91 | 38.45 | 927,435 | +0.23(+0.60%) |
Aug 20, 2008 | 38.27 | 38.33 | 37.89 | 38.22 | 1,268,457 | -0.03(-0.07%) |
Aug 19, 2008 | 38.71 | 38.85 | 38.12 | 38.24 | 1,030,496 | -0.64(-1.64%) |
Aug 18, 2008 | 39.39 | 39.43 | 38.79 | 38.88 | 1,079,070 | -0.43(-1.10%) |
Aug 15, 2008 | 39.24 | 39.42 | 39.01 | 39.31 | 0 | +0.09(+0.24%) |
Aug 14, 2008 | 38.67 | 39.36 | 38.56 | 39.22 | 1,609,148 | +0.34(+0.87%) |
Aug 13, 2008 | 38.74 | 39.01 | 38.13 | 38.88 | 1,317,340 | +0.09(+0.24%) |
Aug 12, 2008 | 38.35 | 38.79 | 38.33 | 38.79 | 1,587,661 | +0.26(+0.68%) |
Aug 11, 2008 | 38.24 | 38.54 | 37.81 | 38.52 | 1,508,783 | +0.28(+0.73%) |
Aug 08, 2008 | 37.67 | 38.27 | 37.44 | 38.24 | 1,113,309 | +0.63(+1.67%) |
Aug 07, 2008 | 38.19 | 38.19 | 37.47 | 37.62 | 1,350,007 | -0.70(-1.81%) |
Aug 06, 2008 | 38.19 | 38.81 | 38.15 | 38.31 | 1,500,377 | -0.03(-0.09%) |
Aug 05, 2008 | 37.22 | 38.39 | 37.09 | 38.34 | 2,917,296 | +1.20(+3.24%) |
Aug 04, 2008 | 37.20 | 37.29 | 36.57 | 37.14 | 2,547,553 | -0.17(-0.45%) |
Aug 01, 2008 | 37.89 | 38.12 | 36.97 | 37.31 | 1,642,491 | -0.59(-1.57%) |
Jul 31, 2008 | 38.10 | 38.36 | 37.80 | 37.90 | 1,823,009 | -0.46(-1.19%) |
Jul 30, 2008 | 38.07 | 38.36 | 37.90 | 38.36 | 1,357,395 | +0.47(+1.23%) |
Jul 29, 2008 | 37.90 | 38.15 | 37.30 | 37.90 | 1,381,382 | +0.46(+1.22%) |
Jul 28, 2008 | 37.20 | 37.54 | 36.88 | 37.44 | 2,065,326 | +0.31(+0.82%) |
Jul 25, 2008 | 37.58 | 37.73 | 36.89 | 37.13 | 1,607,811 | -0.26(-0.70%) |
Jul 24, 2008 | 37.56 | 37.84 | 37.14 | 37.39 | 1,949,134 | -0.16(-0.43%) |
Jul 23, 2008 | 37.46 | 37.84 | 37.08 | 37.56 | 1,739,348 | +0.25(+0.68%) |
Jul 22, 2008 | 37.33 | 37.57 | 37.03 | 37.30 | 2,350,217 | -0.22(-0.59%) |
Jul 21, 2008 | 37.47 | 37.65 | 37.25 | 37.52 | 2,070,092 | +0.15(+0.41%) |
Jul 18, 2008 | 37.50 | 37.81 | 37.12 | 37.37 | 2,168,558 | -0.14(-0.36%) |
Jul 17, 2008 | 37.65 | 37.73 | 37.22 | 37.50 | 1,987,622 | +0.11(+0.29%) |
Jul 16, 2008 | 36.74 | 37.41 | 36.26 | 37.39 | 2,632,162 | +0.63(+1.71%) |
Jul 15, 2008 | 36.42 | 37.01 | 35.85 | 36.77 | 2,939,410 | +0.01(+0.02%) |
Jul 14, 2008 | 36.64 | 36.92 | 36.34 | 36.76 | 2,670,714 | +0.28(+0.77%) |
Jul 11, 2008 | 36.43 | 36.95 | 36.13 | 36.48 | 3,506,333 | -0.24(-0.65%) |
Jul 10, 2008 | 36.75 | 37.14 | 36.36 | 36.72 | 4,818,913 | +0.20(+0.56%) |
Jul 09, 2008 | 37.13 | 37.39 | 36.51 | 36.51 | 2,697,444 | -0.83(-2.23%) |
Jul 08, 2008 | 36.67 | 37.42 | 36.67 | 37.34 | 2,532,358 | +0.36(+0.96%) |
Jul 07, 2008 | 37.73 | 37.82 | 36.67 | 36.99 | 2,074,565 | -0.73(-1.93%) |
Jul 04, 2008 | 36.37 | 37.93 | 36.23 | 37.72 | 2,174,267 | +0.00(+0.00%) |
Jul 03, 2008 | 36.37 | 37.93 | 36.23 | 37.72 | 2,174,267 | +1.73(+4.81%) |
Jul 02, 2008 | 36.52 | 36.90 | 35.99 | 35.99 | 2,062,230 | -0.53(-1.46%) |
Jul 01, 2008 | 36.07 | 36.66 | 35.61 | 36.52 | 2,211,890 | +0.07(+0.19%) |
Jun 30, 2008 | 37.17 | 37.77 | 36.37 | 36.45 | 1,638,086 | -0.59(-1.58%) |
Jun 27, 2008 | 36.97 | 37.23 | 36.75 | 37.04 | 1,641,827 | +0.07(+0.18%) |
Jun 26, 2008 | 37.42 | 37.50 | 36.97 | 36.97 | 1,494,327 | -0.97(-2.55%) |
Jun 25, 2008 | 37.17 | 38.19 | 36.87 | 37.94 | 1,496,916 | +1.06(+2.87%) |
Jun 24, 2008 | 37.90 | 37.95 | 36.83 | 36.88 | 1,980,458 | -1.17(-3.08%) |
Jun 23, 2008 | 37.52 | 38.06 | 37.40 | 38.05 | 1,117,711 | +0.61(+1.63%) |
Jun 20, 2008 | 37.89 | 38.01 | 37.19 | 37.44 | 1,392,044 | -0.67(-1.76%) |
Jun 19, 2008 | 37.92 | 38.40 | 37.71 | 38.11 | 1,020,819 | +0.28(+0.74%) |
Jun 18, 2008 | 37.93 | 38.17 | 37.70 | 37.83 | 917,985 | -0.27(-0.71%) |
Jun 17, 2008 | 38.63 | 38.68 | 38.01 | 38.10 | 1,182,718 | -0.51(-1.32%) |
Jun 16, 2008 | 38.44 | 38.95 | 38.37 | 38.61 | 1,135,522 | -0.22(-0.57%) |
Jun 13, 2008 | 38.38 | 38.90 | 38.22 | 38.83 | 1,466,802 | +0.79(+2.07%) |
Jun 12, 2008 | 37.44 | 38.15 | 37.44 | 38.04 | 1,194,519 | +0.86(+2.30%) |
Jun 11, 2008 | 37.64 | 37.94 | 37.18 | 37.18 | 1,256,206 | -0.76(-2.01%) |
Jun 10, 2008 | 37.54 | 38.04 | 37.08 | 37.95 | 1,482,350 | +0.01(+0.02%) |
Jun 09, 2008 | 37.62 | 38.06 | 37.55 | 37.94 | 889,971 | +0.28(+0.74%) |
Jun 06, 2008 | 38.97 | 39.01 | 37.66 | 37.66 | 1,087,619 | -1.29(-3.31%) |
Jun 05, 2008 | 38.11 | 38.95 | 37.95 | 38.95 | 915,291 | +1.09(+2.87%) |
Jun 04, 2008 | 37.34 | 38.31 | 37.34 | 37.86 | 983,717 | +0.35(+0.93%) |
Jun 03, 2008 | 37.58 | 37.88 | 37.19 | 37.51 | 937,745 | -0.06(-0.16%) |
Jun 02, 2008 | 37.78 | 37.95 | 37.45 | 37.57 | 834,380 | -0.44(-1.16%) |
May 30, 2008 | 37.90 | 38.17 | 37.70 | 38.01 | 776,853 | +0.15(+0.40%) |
May 29, 2008 | 38.05 | 38.20 | 37.69 | 37.86 | 1,170,578 | -0.18(-0.47%) |
May 28, 2008 | 37.14 | 38.04 | 37.10 | 38.04 | 1,733,546 | +1.06(+2.87%) |
May 27, 2008 | 37.24 | 37.24 | 36.56 | 36.98 | 1,894,970 | -0.14(-0.37%) |
May 26, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 1,839,498 | -0.42(-1.11%) |
May 22, 2008 | 37.44 | 38.07 | 37.40 | 37.53 | 1,427,602 | -0.03(-0.07%) |
May 21, 2008 | 38.25 | 38.51 | 37.47 | 37.56 | 1,364,474 | -0.81(-2.12%) |
May 20, 2008 | 38.36 | 38.67 | 38.06 | 38.37 | 1,574,901 | -0.42(-1.07%) |
May 19, 2008 | 39.53 | 39.74 | 38.62 | 38.79 | 1,303,220 | -0.81(-2.06%) |
May 16, 2008 | 39.18 | 39.60 | 39.00 | 39.60 | 1,027,590 | +0.53(+1.35%) |
May 15, 2008 | 38.96 | 39.12 | 38.58 | 39.07 | 960,685 | +0.16(+0.41%) |
May 14, 2008 | 38.61 | 39.20 | 38.51 | 38.91 | 856,619 | +0.40(+1.03%) |
May 13, 2008 | 38.19 | 38.51 | 37.98 | 38.51 | 1,456,833 | +0.33(+0.87%) |
May 12, 2008 | 38.14 | 38.23 | 37.46 | 38.18 | 1,282,728 | -0.10(-0.27%) |
May 09, 2008 | 38.72 | 38.72 | 38.07 | 38.29 | 420,299 | -0.53(-1.38%) |
May 08, 2008 | 38.90 | 38.90 | 38.24 | 38.82 | 899,063 | +0.32(+0.84%) |
May 07, 2008 | 39.16 | 39.23 | 38.47 | 38.50 | 867,560 | -0.55(-1.41%) |
May 06, 2008 | 38.58 | 39.23 | 38.25 | 39.05 | 1,423,033 | +0.01(+0.02%) |
May 05, 2008 | 38.72 | 39.04 | 38.72 | 39.04 | 1,023,101 | +0.03(+0.09%) |
May 02, 2008 | 39.03 | 39.30 | 38.65 | 39.01 | 1,069,895 | +0.17(+0.44%) |
May 01, 2008 | 38.99 | 39.01 | 38.29 | 38.84 | 1,883,190 | -0.14(-0.35%) |
Apr 30, 2008 | 39.68 | 39.69 | 38.81 | 38.97 | 1,553,637 | -0.32(-0.82%) |
Apr 29, 2008 | 39.68 | 39.79 | 39.12 | 39.29 | 1,775,404 | -0.35(-0.88%) |
Apr 28, 2008 | 40.46 | 40.52 | 39.46 | 39.64 | 1,238,269 | -0.64(-1.58%) |
Apr 25, 2008 | 39.85 | 40.28 | 39.43 | 40.28 | 1,031,400 | +0.57(+1.43%) |
Apr 24, 2008 | 41.47 | 41.47 | 39.34 | 39.71 | 1,696,470 | -0.25(-0.62%) |
Apr 23, 2008 | 40.79 | 40.79 | 39.80 | 39.96 | 1,651,264 | -0.42(-1.05%) |
Apr 22, 2008 | 40.61 | 40.68 | 39.94 | 40.38 | 1,190,555 | -0.41(-1.00%) |
Apr 21, 2008 | 40.50 | 40.85 | 40.21 | 40.79 | 1,131,060 | +0.14(+0.35%) |
Apr 18, 2008 | 40.21 | 40.70 | 39.78 | 40.64 | 1,763,649 | +1.15(+2.92%) |
Apr 17, 2008 | 39.43 | 39.98 | 39.07 | 39.49 | 1,523,865 | -0.34(-0.85%) |
Apr 16, 2008 | 38.78 | 39.85 | 38.54 | 39.83 | 1,560,569 | +1.41(+3.66%) |
Apr 15, 2008 | 38.62 | 38.93 | 38.02 | 38.42 | 1,230,587 | +0.12(+0.31%) |
Apr 14, 2008 | 37.73 | 38.41 | 37.71 | 38.30 | 1,511,225 | +0.49(+1.30%) |
Apr 11, 2008 | 37.75 | 38.42 | 37.64 | 37.81 | 1,944,586 | -0.32(-0.84%) |
Apr 10, 2008 | 37.73 | 38.39 | 37.47 | 38.13 | 1,678,597 | +0.47(+1.24%) |
Apr 09, 2008 | 37.85 | 38.12 | 37.56 | 37.67 | 954,837 | -0.28(-0.74%) |
Apr 08, 2008 | 37.72 | 38.04 | 37.43 | 37.95 | 966,257 | +0.13(+0.34%) |
Apr 07, 2008 | 38.23 | 38.50 | 37.68 | 37.82 | 1,229,303 | -0.17(-0.45%) |
Apr 04, 2008 | 38.16 | 38.30 | 37.79 | 37.99 | 1,612,709 | -0.08(-0.20%) |
Apr 03, 2008 | 38.50 | 38.72 | 37.82 | 38.06 | 1,992,744 | -0.56(-1.45%) |
Apr 02, 2008 | 38.25 | 39.03 | 38.03 | 38.62 | 3,296,311 | +0.47(+1.24%) |
Apr 01, 2008 | 36.97 | 38.15 | 36.72 | 38.15 | 2,286,683 | +1.32(+3.59%) |
Mar 31, 2008 | 36.28 | 36.92 | 36.05 | 36.83 | 1,977,148 | +0.47(+1.28%) |
Mar 28, 2008 | 36.96 | 37.14 | 36.17 | 36.36 | 1,760,269 | -0.52(-1.40%) |
Mar 27, 2008 | 37.35 | 37.41 | 36.71 | 36.88 | 1,983,386 | -0.22(-0.59%) |
Mar 26, 2008 | 37.36 | 37.56 | 36.90 | 37.10 | 1,502,234 | -0.38(-1.02%) |
Mar 25, 2008 | 37.44 | 37.88 | 37.11 | 37.48 | 1,461,096 | +0.31(+0.82%) |
Mar 24, 2008 | 37.01 | 37.71 | 36.85 | 37.17 | 1,649,769 | +0.46(+1.25%) |
Mar 21, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | +0.00(+0.00%) |
Mar 20, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | -0.12(-0.32%) |
Mar 19, 2008 | 38.32 | 38.62 | 36.84 | 36.84 | 2,275,465 | -1.05(-2.78%) |
Mar 18, 2008 | 36.87 | 37.96 | 36.79 | 37.89 | 2,424,733 | +1.45(+3.98%) |
Mar 17, 2008 | 36.49 | 37.20 | 36.08 | 36.44 | 2,439,524 | -0.64(-1.72%) |
Mar 14, 2008 | 37.76 | 37.97 | 36.29 | 37.07 | 2,876,275 | -0.47(-1.24%) |
Mar 13, 2008 | 37.34 | 37.73 | 36.67 | 37.54 | 2,715,867 | -0.25(-0.67%) |
Mar 12, 2008 | 38.84 | 38.92 | 37.70 | 37.79 | 2,084,897 | -0.75(-1.94%) |
Mar 11, 2008 | 37.82 | 38.54 | 37.26 | 38.54 | 2,267,283 | +1.87(+5.09%) |
Mar 10, 2008 | 38.12 | 38.12 | 36.63 | 36.67 | 2,608,251 | -1.48(-3.89%) |
Mar 07, 2008 | 38.33 | 38.68 | 37.75 | 38.16 | 3,054,371 | -0.53(-1.38%) |
Mar 06, 2008 | 39.01 | 39.21 | 38.66 | 38.69 | 1,666,439 | -0.43(-1.11%) |
Mar 05, 2008 | 38.92 | 39.43 | 38.64 | 39.12 | 2,693,230 | +0.24(+0.61%) |
Mar 04, 2008 | 39.46 | 39.67 | 38.45 | 38.89 | 2,861,558 | -0.95(-2.38%) |
Mar 03, 2008 | 39.54 | 39.84 | 39.21 | 39.84 | 1,622,075 | +0.16(+0.41%) |
Feb 29, 2008 | 40.30 | 40.55 | 39.52 | 39.68 | 1,457,056 | -1.03(-2.54%) |
Feb 28, 2008 | 40.91 | 40.94 | 40.18 | 40.71 | 1,443,796 | -0.20(-0.50%) |
Feb 27, 2008 | 40.32 | 41.40 | 39.68 | 40.91 | 2,991,246 | +0.19(+0.46%) |
Feb 26, 2008 | 40.36 | 40.92 | 40.27 | 40.73 | 1,424,160 | +0.11(+0.27%) |
Feb 25, 2008 | 39.85 | 40.65 | 39.42 | 40.62 | 1,287,209 | +0.81(+2.02%) |
Feb 22, 2008 | 39.91 | 40.01 | 39.13 | 39.81 | 1,350,957 | +0.15(+0.39%) |
Feb 21, 2008 | 40.29 | 40.34 | 39.60 | 39.66 | 1,638,826 | -0.62(-1.54%) |
Feb 20, 2008 | 39.43 | 40.28 | 39.35 | 40.28 | 1,469,335 | +0.60(+1.52%) |
Feb 19, 2008 | 39.66 | 40.01 | 39.40 | 39.68 | 1,284,480 | +0.40(+1.01%) |
Feb 18, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 1,504,796 | +0.02(+0.04%) |
Feb 14, 2008 | 40.27 | 40.36 | 39.01 | 39.26 | 2,427,793 | -1.12(-2.77%) |
Feb 13, 2008 | 41.32 | 41.50 | 39.95 | 40.38 | 2,287,449 | -0.39(-0.96%) |
Feb 12, 2008 | 40.52 | 41.53 | 39.80 | 40.77 | 2,468,615 | +0.08(+0.21%) |
Feb 11, 2008 | 40.25 | 40.85 | 40.05 | 40.68 | 927,085 | +0.28(+0.69%) |
Feb 08, 2008 | 40.10 | 40.63 | 39.94 | 40.40 | 1,198,289 | -0.08(-0.19%) |
Feb 07, 2008 | 39.94 | 40.76 | 39.85 | 40.48 | 1,520,575 | +0.41(+1.02%) |
Feb 06, 2008 | 40.73 | 40.85 | 39.96 | 40.07 | 1,521,036 | -0.42(-1.03%) |
Feb 05, 2008 | 41.42 | 41.47 | 40.49 | 40.49 | 1,161,470 | -1.57(-3.73%) |
Feb 04, 2008 | 41.41 | 43.25 | 40.75 | 42.06 | 1,086,978 | +0.49(+1.18%) |
Feb 01, 2008 | 41.01 | 41.67 | 40.63 | 41.57 | 1,271,278 | +0.75(+1.83%) |
Jan 31, 2008 | 39.77 | 41.18 | 39.62 | 40.82 | 1,444,749 | +0.52(+1.28%) |
Jan 30, 2008 | 40.50 | 41.52 | 40.16 | 40.30 | 1,085,791 | -0.31(-0.77%) |
Jan 29, 2008 | 40.97 | 41.07 | 40.40 | 40.62 | 996,011 | +0.01(+0.02%) |
Jan 28, 2008 | 39.82 | 40.64 | 39.46 | 40.61 | 1,315,098 | +1.33(+3.39%) |
Jan 25, 2008 | 40.46 | 40.46 | 39.13 | 39.28 | 1,912,649 | -0.88(-2.20%) |
Jan 24, 2008 | 40.35 | 40.63 | 39.58 | 40.16 | 1,601,186 | -0.01(-0.02%) |
Jan 23, 2008 | 37.78 | 40.24 | 37.41 | 40.17 | 2,851,787 | +1.33(+3.43%) |
Jan 22, 2008 | 38.90 | 39.57 | 38.29 | 38.84 | 2,544,155 | -1.62(-4.00%) |
Jan 21, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 1,941,611 | +0.57(+1.42%) |
Jan 17, 2008 | 41.50 | 41.74 | 39.88 | 39.89 | 2,289,929 | -1.37(-3.33%) |
Jan 16, 2008 | 41.06 | 41.85 | 40.74 | 41.26 | 1,984,146 | -0.07(-0.16%) |
Jan 15, 2008 | 41.90 | 42.56 | 41.28 | 41.33 | 1,658,235 | -1.03(-2.44%) |
Jan 14, 2008 | 42.06 | 42.39 | 41.85 | 42.36 | 1,506,365 | +0.64(+1.52%) |
Jan 11, 2008 | 42.72 | 43.12 | 41.59 | 41.73 | 1,712,595 | -1.48(-3.42%) |
Jan 10, 2008 | 42.19 | 43.36 | 42.01 | 43.20 | 1,495,708 | +0.63(+1.47%) |
Jan 09, 2008 | 42.56 | 42.66 | 41.61 | 42.58 | 1,736,181 | +0.00(+0.00%) |
Jan 08, 2008 | 43.78 | 43.92 | 42.41 | 42.58 | 1,662,772 | -0.87(-2.01%) |
Jan 07, 2008 | 43.38 | 44.39 | 43.17 | 43.45 | 2,667,955 | +0.75(+1.77%) |
Jan 04, 2008 | 42.76 | 43.25 | 42.23 | 42.69 | 1,475,556 | -0.36(-0.83%) |
Jan 03, 2008 | 43.34 | 43.46 | 42.77 | 43.05 | 1,480,508 | -0.22(-0.51%) |
Jan 02, 2008 | 43.25 | 43.67 | 43.06 | 43.27 | 1,409,276 | -0.15(-0.35%) |
Jan 01, 2008 | 44.09 | 44.11 | 43.36 | 43.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.09 | 44.11 | 43.36 | 43.42 | 634,469 | -0.73(-1.65%) |
Dec 28, 2007 | 44.75 | 44.75 | 43.96 | 44.15 | 771,269 | -0.14(-0.31%) |
Dec 27, 2007 | 44.26 | 44.52 | 43.99 | 44.29 | 900,066 | -0.02(-0.04%) |
Dec 26, 2007 | 44.08 | 44.33 | 43.73 | 44.31 | 484,654 | -0.04(-0.10%) |
Dec 24, 2007 | 44.08 | 44.35 | 43.95 | 44.35 | 296,400 | +0.53(+1.22%) |
Dec 21, 2007 | 43.95 | 44.32 | 43.53 | 43.81 | 1,535,401 | +0.21(+0.49%) |
Dec 20, 2007 | 43.67 | 43.67 | 42.89 | 43.60 | 1,172,942 | +0.15(+0.35%) |
Dec 19, 2007 | 42.97 | 43.74 | 42.62 | 43.45 | 1,714,476 | +0.51(+1.18%) |
Dec 18, 2007 | 42.38 | 43.10 | 41.69 | 42.94 | 1,663,654 | +0.78(+1.85%) |
Dec 17, 2007 | 43.42 | 43.67 | 42.16 | 42.16 | 1,803,888 | -1.42(-3.25%) |
Dec 14, 2007 | 43.71 | 43.86 | 43.39 | 43.58 | 1,352,840 | -0.58(-1.31%) |
Dec 13, 2007 | 43.25 | 44.25 | 43.13 | 44.15 | 1,399,403 | +0.78(+1.80%) |
Dec 12, 2007 | 43.77 | 43.77 | 42.97 | 43.37 | 1,836,983 | +0.53(+1.25%) |
Dec 11, 2007 | 43.81 | 43.81 | 42.70 | 42.84 | 1,520,367 | -0.82(-1.88%) |
Dec 10, 2007 | 42.81 | 43.66 | 42.70 | 43.66 | 1,523,080 | +0.61(+1.42%) |
Dec 07, 2007 | 42.60 | 43.20 | 42.16 | 43.05 | 1,249,977 | +0.44(+1.03%) |
Dec 06, 2007 | 41.87 | 42.64 | 41.66 | 42.61 | 895,881 | +0.72(+1.72%) |
Dec 05, 2007 | 42.28 | 42.28 | 41.53 | 41.89 | 1,030,545 | +0.08(+0.20%) |
Dec 04, 2007 | 42.00 | 42.13 | 41.43 | 41.80 | 1,917,206 | -0.22(-0.52%) |
Dec 03, 2007 | 40.29 | 42.24 | 40.29 | 42.02 | 2,327,370 | +1.41(+3.47%) |
Nov 30, 2007 | 40.25 | 40.62 | 39.93 | 40.62 | 1,337,527 | +0.76(+1.91%) |
Nov 29, 2007 | 39.90 | 40.05 | 39.54 | 39.85 | 1,278,576 | -0.25(-0.63%) |
Nov 28, 2007 | 38.69 | 40.11 | 38.69 | 40.11 | 1,198,617 | +1.43(+3.71%) |
Nov 27, 2007 | 38.23 | 38.97 | 38.01 | 38.68 | 1,202,738 | +0.56(+1.47%) |
Nov 26, 2007 | 38.79 | 39.62 | 38.12 | 38.12 | 1,151,332 | -0.78(-2.01%) |
Nov 23, 2007 | 38.67 | 39.01 | 38.46 | 38.90 | 302,139 | +0.57(+1.48%) |
Nov 21, 2007 | 38.40 | 38.90 | 38.11 | 38.33 | 1,186,504 | -0.25(-0.66%) |
Nov 20, 2007 | 38.37 | 39.30 | 38.22 | 38.58 | 1,501,616 | +0.32(+0.84%) |
Nov 19, 2007 | 38.76 | 38.95 | 38.23 | 38.26 | 1,260,093 | -0.77(-1.98%) |
Nov 16, 2007 | 39.58 | 39.71 | 38.79 | 39.03 | 2,039,191 | -0.21(-0.54%) |
Nov 15, 2007 | 39.93 | 40.13 | 39.00 | 39.24 | 1,412,113 | -0.76(-1.91%) |
Nov 14, 2007 | 39.67 | 40.26 | 39.52 | 40.01 | 1,095,933 | +0.42(+1.07%) |
Nov 13, 2007 | 39.27 | 39.61 | 39.06 | 39.58 | 1,335,098 | +0.70(+1.81%) |
Nov 12, 2007 | 38.90 | 39.62 | 38.85 | 38.88 | 1,161,975 | -0.17(-0.43%) |
Nov 09, 2007 | 39.00 | 39.71 | 38.68 | 39.05 | 1,363,307 | -0.53(-1.33%) |
Nov 08, 2007 | 39.31 | 39.66 | 38.86 | 39.57 | 1,521,783 | +0.30(+0.76%) |
Nov 07, 2007 | 40.32 | 40.52 | 39.28 | 39.28 | 1,127,999 | -1.64(-4.02%) |
Nov 06, 2007 | 39.49 | 40.92 | 39.49 | 40.92 | 1,378,614 | +1.47(+3.72%) |
Nov 05, 2007 | 39.01 | 39.73 | 38.83 | 39.46 | 1,035,780 | +0.18(+0.45%) |
Nov 02, 2007 | 39.12 | 39.29 | 38.45 | 39.28 | 1,202,189 | +0.22(+0.56%) |