Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.11 | 37.42 | 35.64 | 37.36 | 10,704,536 | +1.31(+3.64%) |
Sep 29, 2008 | 40.87 | 40.94 | 34.86 | 36.05 | 14,501,734 | -5.71(-13.68%) |
Sep 26, 2008 | 42.93 | 43.00 | 41.14 | 41.76 | 0 | -1.83(-4.21%) |
Sep 25, 2008 | 45.05 | 45.11 | 43.40 | 43.60 | 8,465,678 | -1.03(-2.30%) |
Sep 24, 2008 | 46.08 | 46.65 | 44.27 | 44.62 | 4,429,315 | -1.25(-2.72%) |
Sep 23, 2008 | 47.18 | 48.30 | 45.27 | 45.87 | 4,523,550 | -1.76(-3.69%) |
Sep 22, 2008 | 47.60 | 48.47 | 47.25 | 47.63 | 4,444,422 | -0.21(-0.44%) |
Sep 19, 2008 | 49.47 | 49.47 | 46.88 | 47.84 | 0 | +1.03(+2.19%) |
Sep 18, 2008 | 45.67 | 47.36 | 43.78 | 46.81 | 8,426,997 | +1.59(+3.50%) |
Sep 17, 2008 | 46.75 | 47.52 | 45.19 | 45.23 | 6,410,111 | -2.47(-5.17%) |
Sep 16, 2008 | 45.19 | 48.13 | 44.60 | 47.70 | 9,117,590 | +1.49(+3.23%) |
Sep 15, 2008 | 46.09 | 48.06 | 46.09 | 46.20 | 6,368,013 | -1.53(-3.21%) |
Sep 12, 2008 | 46.18 | 48.04 | 45.71 | 47.73 | 6,027,969 | +1.25(+2.70%) |
Sep 11, 2008 | 44.38 | 46.55 | 43.78 | 46.48 | 6,247,249 | +1.38(+3.06%) |
Sep 10, 2008 | 45.71 | 45.95 | 44.47 | 45.10 | 7,464,125 | -0.15(-0.33%) |
Sep 09, 2008 | 47.28 | 47.55 | 45.20 | 45.25 | 7,187,296 | -2.14(-4.51%) |
Sep 08, 2008 | 48.87 | 49.36 | 46.19 | 47.39 | 6,565,406 | -0.34(-0.71%) |
Sep 05, 2008 | 47.50 | 47.92 | 46.74 | 47.73 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 49.73 | 49.74 | 47.04 | 47.93 | 8,337,504 | -2.29(-4.55%) |
Sep 03, 2008 | 51.81 | 51.81 | 49.28 | 50.22 | 7,481,940 | -1.65(-3.17%) |
Sep 02, 2008 | 53.35 | 53.92 | 51.70 | 51.86 | 7,340,276 | -1.40(-2.64%) |
Aug 29, 2008 | 53.27 | 53.58 | 52.81 | 53.27 | 0 | -0.33(-0.62%) |
Aug 28, 2008 | 51.64 | 53.86 | 51.19 | 53.60 | 6,952,197 | +2.30(+4.49%) |
Aug 27, 2008 | 50.43 | 51.49 | 50.27 | 51.30 | 3,568,994 | +0.77(+1.52%) |
Aug 26, 2008 | 49.69 | 50.57 | 49.55 | 50.53 | 3,468,578 | +0.68(+1.36%) |
Aug 25, 2008 | 50.78 | 50.87 | 49.63 | 49.85 | 3,095,970 | -1.13(-2.22%) |
Aug 22, 2008 | 50.77 | 51.44 | 50.47 | 50.98 | 0 | +0.42(+0.84%) |
Aug 21, 2008 | 49.58 | 50.95 | 49.44 | 50.56 | 5,198,174 | +0.49(+0.98%) |
Aug 20, 2008 | 49.52 | 50.25 | 49.07 | 50.07 | 4,063,387 | +0.63(+1.27%) |
Aug 19, 2008 | 50.07 | 50.27 | 49.24 | 49.44 | 3,768,536 | -0.85(-1.68%) |
Aug 18, 2008 | 50.67 | 51.27 | 49.67 | 50.29 | 4,998,075 | -0.02(-0.05%) |
Aug 15, 2008 | 51.37 | 51.54 | 49.48 | 50.31 | 0 | -0.19(-0.37%) |
Aug 14, 2008 | 51.07 | 51.36 | 50.23 | 50.50 | 9,209,598 | -0.15(-0.30%) |
Aug 13, 2008 | 47.12 | 50.85 | 46.04 | 50.65 | 38,044,688 | -1.70(-3.24%) |
Aug 12, 2008 | 52.09 | 53.33 | 51.64 | 52.35 | 5,578,017 | -0.17(-0.33%) |
Aug 11, 2008 | 51.92 | 52.84 | 51.21 | 52.52 | 7,836,840 | +0.39(+0.75%) |
Aug 08, 2008 | 50.26 | 52.62 | 49.82 | 52.13 | 4,777,464 | +1.58(+3.12%) |
Aug 07, 2008 | 50.53 | 51.68 | 49.82 | 50.55 | 5,971,639 | -0.33(-0.65%) |
Aug 06, 2008 | 50.21 | 51.63 | 49.85 | 50.88 | 5,065,582 | +0.56(+1.11%) |
Aug 05, 2008 | 49.87 | 50.42 | 49.45 | 50.32 | 7,775,759 | +1.08(+2.19%) |
Aug 04, 2008 | 51.73 | 51.97 | 49.10 | 49.24 | 12,121,958 | -3.76(-7.09%) |
Aug 01, 2008 | 53.37 | 53.87 | 52.75 | 53.00 | 6,072,362 | +0.05(+0.09%) |
Jul 31, 2008 | 54.85 | 54.85 | 52.83 | 52.96 | 8,727,572 | -2.50(-4.51%) |
Jul 30, 2008 | 53.94 | 55.53 | 53.49 | 55.46 | 7,772,355 | +2.02(+3.77%) |
Jul 29, 2008 | 53.44 | 54.62 | 52.80 | 53.44 | 7,209,008 | +0.82(+1.56%) |
Jul 28, 2008 | 52.31 | 53.19 | 52.11 | 52.62 | 7,185,011 | +0.40(+0.77%) |
Jul 25, 2008 | 51.53 | 52.35 | 50.54 | 52.22 | 5,537,343 | +1.05(+2.05%) |
Jul 24, 2008 | 53.97 | 54.52 | 50.80 | 51.17 | 7,799,754 | -2.82(-5.22%) |
Jul 23, 2008 | 54.23 | 55.10 | 53.83 | 53.98 | 7,370,437 | +0.71(+1.33%) |
Jul 22, 2008 | 53.43 | 54.02 | 52.24 | 53.27 | 7,955,063 | -0.29(-0.54%) |
Jul 21, 2008 | 51.40 | 53.81 | 50.99 | 53.56 | 8,214,837 | +2.74(+5.39%) |
Jul 18, 2008 | 51.36 | 52.14 | 50.46 | 50.82 | 6,994,155 | -0.40(-0.78%) |
Jul 17, 2008 | 49.58 | 51.84 | 49.58 | 51.22 | 9,173,359 | +2.05(+4.16%) |
Jul 16, 2008 | 49.04 | 49.64 | 47.94 | 49.18 | 12,692,309 | +0.29(+0.60%) |
Jul 15, 2008 | 50.19 | 50.59 | 48.72 | 48.88 | 8,155,891 | -1.92(-3.77%) |
Jul 14, 2008 | 49.68 | 51.05 | 49.56 | 50.80 | 6,837,313 | +1.74(+3.55%) |
Jul 11, 2008 | 49.21 | 50.19 | 48.31 | 49.05 | 6,551,849 | -0.64(-1.29%) |
Jul 10, 2008 | 48.53 | 50.05 | 48.31 | 49.70 | 8,666,712 | +1.38(+2.86%) |
Jul 09, 2008 | 51.14 | 51.21 | 48.26 | 48.32 | 11,141,161 | -2.23(-4.41%) |
Jul 08, 2008 | 52.38 | 52.70 | 50.14 | 50.54 | 12,240,268 | -2.16(-4.10%) |
Jul 07, 2008 | 51.89 | 53.58 | 51.60 | 52.70 | 7,389,462 | +1.03(+2.00%) |
Jul 04, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | +0.00(+0.00%) |
Jul 03, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | -1.36(-2.56%) |
Jul 02, 2008 | 55.73 | 55.99 | 52.99 | 53.02 | 8,503,089 | -2.39(-4.32%) |
Jul 01, 2008 | 53.54 | 55.73 | 52.93 | 55.42 | 8,866,489 | +0.97(+1.79%) |
Jun 30, 2008 | 53.91 | 55.03 | 53.36 | 54.44 | 6,446,698 | +0.57(+1.05%) |
Jun 27, 2008 | 53.39 | 54.32 | 52.96 | 53.88 | 12,806,378 | -0.09(-0.17%) |
Jun 26, 2008 | 54.59 | 55.17 | 53.08 | 53.97 | 10,267,410 | -1.55(-2.80%) |
Jun 25, 2008 | 56.97 | 57.43 | 55.36 | 55.52 | 9,326,801 | -1.34(-2.36%) |
Jun 24, 2008 | 57.75 | 58.63 | 56.56 | 56.87 | 7,646,559 | -1.62(-2.76%) |
Jun 23, 2008 | 58.23 | 58.68 | 57.18 | 58.48 | 6,283,934 | +0.84(+1.45%) |
Jun 20, 2008 | 58.50 | 58.87 | 57.04 | 57.64 | 7,419,702 | -0.99(-1.69%) |
Jun 19, 2008 | 58.87 | 59.15 | 58.42 | 58.63 | 4,461,763 | -0.29(-0.49%) |
Jun 18, 2008 | 59.42 | 60.26 | 58.70 | 58.92 | 5,897,563 | -0.86(-1.44%) |
Jun 17, 2008 | 61.06 | 61.14 | 59.77 | 59.78 | 4,827,024 | -1.06(-1.74%) |
Jun 16, 2008 | 59.31 | 61.31 | 58.98 | 60.84 | 7,964,174 | +2.02(+3.44%) |
Jun 13, 2008 | 59.37 | 59.73 | 58.36 | 58.81 | 8,623,394 | -0.03(-0.05%) |
Jun 12, 2008 | 60.01 | 60.79 | 58.21 | 58.84 | 9,082,920 | -0.79(-1.32%) |
Jun 11, 2008 | 61.89 | 61.89 | 59.29 | 59.63 | 8,474,882 | -2.01(-3.26%) |
Jun 10, 2008 | 61.97 | 62.45 | 60.95 | 61.64 | 6,288,051 | -0.02(-0.02%) |
Jun 09, 2008 | 61.86 | 62.07 | 61.14 | 61.65 | 4,937,916 | +0.28(+0.46%) |
Jun 06, 2008 | 61.89 | 63.14 | 61.27 | 61.37 | 8,420,894 | -1.16(-1.86%) |
Jun 05, 2008 | 61.22 | 62.62 | 60.65 | 62.54 | 7,539,053 | +1.66(+2.73%) |
Jun 04, 2008 | 60.72 | 61.77 | 60.58 | 60.88 | 4,620,200 | -0.21(-0.35%) |
Jun 03, 2008 | 61.14 | 61.43 | 59.94 | 61.09 | 7,736,614 | +0.11(+0.19%) |
Jun 02, 2008 | 61.39 | 62.20 | 60.48 | 60.97 | 4,930,004 | -0.42(-0.69%) |
May 30, 2008 | 61.71 | 62.09 | 61.27 | 61.40 | 5,059,048 | +0.00(+0.00%) |
May 29, 2008 | 62.27 | 62.42 | 61.00 | 61.40 | 6,921,414 | -0.94(-1.50%) |
May 28, 2008 | 60.42 | 62.53 | 60.04 | 62.33 | 8,631,438 | +2.05(+3.41%) |
May 27, 2008 | 60.70 | 60.91 | 59.35 | 60.28 | 6,411,402 | -0.42(-0.70%) |
May 26, 2008 | 60.87 | 61.46 | 59.67 | 60.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.87 | 61.46 | 59.67 | 60.70 | 4,995,807 | -0.40(-0.65%) |
May 22, 2008 | 61.73 | 62.18 | 60.55 | 61.10 | 7,181,128 | -0.66(-1.08%) |
May 21, 2008 | 62.14 | 63.33 | 61.61 | 61.77 | 8,117,588 | -0.14(-0.22%) |
May 20, 2008 | 60.81 | 62.27 | 60.32 | 61.90 | 10,056,471 | +0.91(+1.50%) |
May 19, 2008 | 63.18 | 63.48 | 60.57 | 60.99 | 12,400,096 | -2.06(-3.27%) |
May 16, 2008 | 63.21 | 63.51 | 62.48 | 63.05 | 7,944,996 | -0.06(-0.10%) |
May 15, 2008 | 62.05 | 63.17 | 61.61 | 63.11 | 17,427,040 | +1.78(+2.90%) |
May 14, 2008 | 64.41 | 64.54 | 60.95 | 61.33 | 42,772,292 | -6.75(-9.91%) |
May 13, 2008 | 67.93 | 68.48 | 67.04 | 68.08 | 6,908,072 | +0.62(+0.92%) |
May 12, 2008 | 66.05 | 67.85 | 65.31 | 67.46 | 5,676,511 | +2.31(+3.55%) |
May 09, 2008 | 65.30 | 65.41 | 63.86 | 65.15 | 4,341,891 | -0.39(-0.59%) |
May 08, 2008 | 64.51 | 65.53 | 64.21 | 65.53 | 4,066,278 | +1.40(+2.18%) |
May 07, 2008 | 65.14 | 65.96 | 63.82 | 64.14 | 4,545,871 | -0.84(-1.29%) |
May 06, 2008 | 63.18 | 65.06 | 63.18 | 64.97 | 4,833,010 | +1.29(+2.03%) |
May 05, 2008 | 64.14 | 64.75 | 62.54 | 63.68 | 5,563,898 | -0.66(-1.02%) |
May 02, 2008 | 64.61 | 64.61 | 63.08 | 64.34 | 5,349,348 | +0.63(+1.00%) |
May 01, 2008 | 63.49 | 63.92 | 61.18 | 63.71 | 7,786,805 | +0.25(+0.39%) |
Apr 30, 2008 | 63.60 | 65.12 | 63.03 | 63.46 | 7,319,418 | -0.02(-0.02%) |
Apr 29, 2008 | 67.36 | 67.50 | 63.18 | 63.47 | 8,529,303 | -4.11(-6.08%) |
Apr 28, 2008 | 68.49 | 68.88 | 67.45 | 67.58 | 4,326,823 | -0.35(-0.52%) |
Apr 25, 2008 | 67.56 | 68.17 | 66.49 | 67.93 | 5,347,922 | +0.84(+1.25%) |
Apr 24, 2008 | 68.29 | 68.29 | 65.76 | 67.09 | 7,492,392 | -0.91(-1.33%) |
Apr 23, 2008 | 69.77 | 69.82 | 67.86 | 68.00 | 4,992,794 | -1.37(-1.97%) |
Apr 22, 2008 | 70.57 | 70.76 | 68.42 | 69.37 | 5,362,634 | -1.09(-1.55%) |
Apr 21, 2008 | 69.93 | 70.99 | 69.44 | 70.46 | 5,353,637 | +0.51(+0.72%) |
Apr 18, 2008 | 68.69 | 71.62 | 68.69 | 69.96 | 11,956,870 | +2.36(+3.50%) |
Apr 17, 2008 | 68.01 | 68.98 | 66.35 | 67.59 | 7,016,229 | -0.48(-0.70%) |
Apr 16, 2008 | 65.86 | 68.16 | 65.63 | 68.07 | 13,984,439 | +2.99(+4.59%) |
Apr 15, 2008 | 65.46 | 66.03 | 64.23 | 65.08 | 4,029,875 | +0.17(+0.26%) |
Apr 14, 2008 | 65.00 | 65.67 | 64.54 | 64.91 | 3,815,858 | -0.23(-0.36%) |
Apr 11, 2008 | 64.31 | 65.77 | 64.16 | 65.15 | 4,309,350 | -0.45(-0.69%) |
Apr 10, 2008 | 65.67 | 66.38 | 64.63 | 65.60 | 4,084,089 | -0.01(-0.01%) |
Apr 09, 2008 | 67.09 | 67.38 | 64.84 | 65.61 | 4,787,414 | -1.32(-1.97%) |
Apr 08, 2008 | 66.20 | 67.20 | 65.92 | 66.93 | 4,185,144 | +0.20(+0.31%) |
Apr 07, 2008 | 65.18 | 67.56 | 65.18 | 66.72 | 8,920,700 | +2.01(+3.10%) |
Apr 04, 2008 | 62.88 | 65.77 | 62.35 | 64.72 | 8,829,519 | +2.07(+3.30%) |
Apr 03, 2008 | 60.01 | 62.97 | 59.96 | 62.65 | 7,524,971 | +2.40(+3.98%) |
Apr 02, 2008 | 61.28 | 61.95 | 59.86 | 60.25 | 7,867,522 | -0.92(-1.51%) |
Apr 01, 2008 | 61.58 | 62.63 | 59.86 | 61.17 | 7,486,661 | +0.45(+0.75%) |
Mar 31, 2008 | 60.40 | 61.37 | 60.20 | 60.72 | 4,712,135 | +0.38(+0.63%) |
Mar 28, 2008 | 60.16 | 61.46 | 59.67 | 60.34 | 4,064,534 | +0.60(+1.00%) |
Mar 27, 2008 | 60.38 | 61.34 | 57.81 | 59.74 | 6,222,696 | -1.26(-2.07%) |
Mar 26, 2008 | 61.88 | 62.19 | 60.76 | 61.00 | 6,097,123 | -1.07(-1.73%) |
Mar 25, 2008 | 62.35 | 62.93 | 61.06 | 62.08 | 5,956,475 | +0.60(+0.97%) |
Mar 24, 2008 | 60.38 | 61.97 | 59.97 | 61.48 | 5,340,251 | +1.67(+2.80%) |
Mar 21, 2008 | 59.64 | 60.34 | 57.78 | 59.80 | 10,353,824 | +0.00(+0.00%) |
Mar 20, 2008 | 59.64 | 60.34 | 57.78 | 59.80 | 10,353,824 | -0.20(-0.33%) |
Mar 19, 2008 | 62.35 | 63.55 | 59.91 | 60.00 | 7,082,674 | -2.97(-4.72%) |
Mar 18, 2008 | 63.28 | 63.33 | 60.78 | 62.97 | 8,850,670 | +1.81(+2.96%) |
Mar 17, 2008 | 60.48 | 62.72 | 59.29 | 61.16 | 6,726,319 | -1.40(-2.23%) |
Mar 14, 2008 | 64.17 | 64.34 | 61.22 | 62.56 | 7,996,986 | -1.02(-1.60%) |
Mar 13, 2008 | 62.10 | 64.14 | 61.61 | 63.58 | 8,265,715 | +0.19(+0.30%) |
Mar 12, 2008 | 64.98 | 65.26 | 63.21 | 63.39 | 6,160,053 | -1.32(-2.04%) |
Mar 11, 2008 | 62.84 | 64.71 | 62.31 | 64.71 | 7,015,095 | +3.38(+5.51%) |
Mar 10, 2008 | 63.00 | 63.21 | 60.88 | 61.33 | 9,336,159 | -1.49(-2.37%) |
Mar 07, 2008 | 65.55 | 65.66 | 62.51 | 62.81 | 10,691,496 | -3.49(-5.27%) |
Mar 06, 2008 | 67.19 | 67.74 | 66.08 | 66.31 | 6,584,996 | -1.08(-1.60%) |
Mar 05, 2008 | 65.66 | 67.53 | 65.25 | 67.39 | 6,509,732 | +1.95(+2.99%) |
Mar 04, 2008 | 65.62 | 66.38 | 64.16 | 65.43 | 6,928,187 | -0.66(-1.01%) |
Mar 03, 2008 | 64.16 | 66.35 | 64.16 | 66.10 | 5,769,888 | +1.78(+2.77%) |
Feb 29, 2008 | 65.55 | 65.85 | 64.05 | 64.32 | 6,899,504 | -1.33(-2.02%) |
Feb 28, 2008 | 64.75 | 66.07 | 64.22 | 65.65 | 5,414,551 | +0.55(+0.85%) |
Feb 27, 2008 | 65.44 | 66.24 | 64.69 | 65.09 | 6,288,708 | -0.92(-1.39%) |
Feb 26, 2008 | 66.88 | 67.34 | 65.55 | 66.02 | 6,203,405 | -1.15(-1.72%) |
Feb 25, 2008 | 65.96 | 67.63 | 65.73 | 67.17 | 7,223,501 | +1.37(+2.09%) |
Feb 22, 2008 | 64.96 | 65.86 | 64.45 | 65.80 | 5,393,747 | +0.97(+1.50%) |
Feb 21, 2008 | 65.28 | 66.10 | 64.54 | 64.82 | 6,439,500 | +0.08(+0.12%) |
Feb 20, 2008 | 62.60 | 64.97 | 62.06 | 64.75 | 6,752,357 | +1.73(+2.74%) |
Feb 19, 2008 | 64.84 | 65.17 | 62.17 | 63.02 | 8,153,648 | -1.14(-1.78%) |
Feb 18, 2008 | 64.92 | 65.29 | 63.21 | 64.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 64.92 | 65.29 | 63.21 | 64.16 | 7,310,446 | -1.01(-1.55%) |
Feb 14, 2008 | 65.40 | 66.26 | 64.35 | 65.17 | 7,053,533 | +0.60(+0.94%) |
Feb 13, 2008 | 65.44 | 65.90 | 63.36 | 64.57 | 11,024,496 | -0.71(-1.09%) |
Feb 12, 2008 | 64.23 | 66.02 | 64.22 | 65.28 | 7,615,453 | +1.62(+2.54%) |
Feb 11, 2008 | 62.35 | 63.92 | 61.74 | 63.66 | 4,791,704 | +1.42(+2.28%) |
Feb 08, 2008 | 61.67 | 62.67 | 61.14 | 62.24 | 5,255,375 | +0.36(+0.59%) |
Feb 07, 2008 | 61.67 | 62.51 | 60.50 | 61.88 | 9,028,885 | -1.00(-1.58%) |
Feb 06, 2008 | 63.54 | 65.09 | 62.57 | 62.88 | 5,157,623 | -0.14(-0.22%) |
Feb 05, 2008 | 65.40 | 66.05 | 62.96 | 63.01 | 5,857,745 | -3.56(-5.35%) |
Feb 04, 2008 | 68.14 | 68.14 | 66.05 | 66.57 | 4,510,016 | -0.54(-0.80%) |
Feb 01, 2008 | 66.23 | 68.30 | 66.05 | 67.11 | 7,012,324 | +1.02(+1.54%) |
Jan 31, 2008 | 64.37 | 66.64 | 63.03 | 66.09 | 7,855,010 | +0.82(+1.26%) |
Jan 30, 2008 | 65.31 | 67.56 | 63.60 | 65.27 | 6,314,094 | -0.20(-0.31%) |
Jan 29, 2008 | 65.34 | 66.39 | 64.75 | 65.47 | 5,293,810 | +1.00(+1.56%) |
Jan 28, 2008 | 61.38 | 64.48 | 61.38 | 64.47 | 5,182,670 | +1.91(+3.05%) |
Jan 25, 2008 | 63.07 | 64.91 | 61.81 | 62.56 | 7,151,081 | +0.22(+0.35%) |
Jan 24, 2008 | 63.60 | 65.62 | 61.14 | 62.34 | 11,307,155 | -0.26(-0.42%) |
Jan 23, 2008 | 59.71 | 62.65 | 55.86 | 62.60 | 12,517,479 | -0.16(-0.25%) |
Jan 22, 2008 | 54.03 | 63.70 | 53.74 | 62.76 | 18,149,164 | +5.09(+8.84%) |
Jan 21, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 14,400,198 | -2.03(-3.40%) |
Jan 17, 2008 | 66.38 | 66.63 | 59.15 | 59.70 | 17,780,562 | -6.62(-9.98%) |
Jan 16, 2008 | 69.26 | 70.01 | 65.18 | 66.32 | 10,387,621 | -3.40(-4.87%) |
Jan 15, 2008 | 70.52 | 71.16 | 68.64 | 69.71 | 8,870,273 | -1.76(-2.46%) |
Jan 14, 2008 | 68.05 | 71.49 | 68.05 | 71.47 | 7,979,949 | +4.10(+6.08%) |
Jan 11, 2008 | 67.62 | 69.93 | 67.18 | 67.37 | 6,507,807 | -0.74(-1.09%) |
Jan 10, 2008 | 65.80 | 68.86 | 65.10 | 68.11 | 6,507,722 | +1.95(+2.95%) |
Jan 09, 2008 | 66.48 | 66.93 | 63.11 | 66.16 | 11,182,085 | -0.31(-0.47%) |
Jan 08, 2008 | 66.94 | 68.85 | 66.25 | 66.47 | 6,537,306 | -0.26(-0.38%) |
Jan 07, 2008 | 68.47 | 69.68 | 65.92 | 66.72 | 7,275,312 | -1.19(-1.76%) |
Jan 04, 2008 | 70.12 | 70.12 | 67.92 | 67.92 | 5,391,532 | -2.96(-4.17%) |
Jan 03, 2008 | 68.44 | 71.25 | 68.42 | 70.88 | 6,332,772 | +2.79(+4.10%) |
Jan 02, 2008 | 70.96 | 70.96 | 67.57 | 68.08 | 6,769,297 | -2.20(-3.14%) |
Jan 01, 2008 | 69.45 | 70.76 | 69.06 | 70.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.45 | 70.76 | 69.06 | 70.29 | 4,539,927 | +0.63(+0.91%) |
Dec 28, 2007 | 69.22 | 69.74 | 68.63 | 69.65 | 4,903,057 | +1.44(+2.11%) |
Dec 27, 2007 | 69.04 | 70.02 | 68.17 | 68.21 | 4,572,786 | -1.74(-2.48%) |
Dec 26, 2007 | 68.69 | 70.18 | 68.69 | 69.95 | 3,223,944 | +0.76(+1.10%) |
Dec 24, 2007 | 68.60 | 69.37 | 67.93 | 69.19 | 2,206,150 | +1.38(+2.04%) |
Dec 21, 2007 | 65.96 | 67.93 | 65.86 | 67.80 | 7,412,711 | +2.42(+3.69%) |
Dec 20, 2007 | 64.06 | 65.93 | 63.54 | 65.39 | 6,584,350 | +2.26(+3.59%) |
Dec 19, 2007 | 63.90 | 63.95 | 62.13 | 63.12 | 4,260,989 | -0.17(-0.26%) |
Dec 18, 2007 | 64.20 | 64.88 | 61.92 | 63.29 | 7,003,041 | -0.32(-0.50%) |
Dec 17, 2007 | 65.12 | 66.02 | 63.52 | 63.61 | 4,935,355 | -2.18(-3.32%) |
Dec 14, 2007 | 67.54 | 68.30 | 65.66 | 65.79 | 5,996,089 | -1.28(-1.90%) |
Dec 13, 2007 | 66.08 | 67.16 | 65.91 | 67.06 | 4,519,802 | +0.72(+1.08%) |
Dec 12, 2007 | 66.48 | 67.28 | 65.19 | 66.35 | 7,264,687 | +1.89(+2.94%) |
Dec 11, 2007 | 67.34 | 67.82 | 63.89 | 64.45 | 6,945,059 | -2.64(-3.94%) |
Dec 10, 2007 | 66.16 | 67.37 | 65.21 | 67.09 | 4,708,962 | +0.59(+0.89%) |
Dec 07, 2007 | 68.31 | 68.31 | 66.12 | 66.51 | 7,113,510 | -1.80(-2.63%) |
Dec 06, 2007 | 67.08 | 68.65 | 66.42 | 68.30 | 4,352,168 | +1.20(+1.79%) |
Dec 05, 2007 | 67.40 | 67.86 | 66.23 | 67.10 | 5,028,296 | +0.91(+1.38%) |
Dec 04, 2007 | 66.42 | 67.33 | 65.61 | 66.19 | 4,782,776 | +32.78(+98.12%) |
Dec 03, 2007 | 32.43 | 33.95 | 32.12 | 33.41 | 26,296,298 | +0.99(+3.05%) |
Nov 30, 2007 | 32.21 | 32.98 | 31.93 | 32.42 | 18,900,724 | +0.47(+1.48%) |
Nov 29, 2007 | 31.72 | 32.46 | 31.70 | 31.95 | 14,833,983 | -0.13(-0.42%) |
Nov 28, 2007 | 30.68 | 32.11 | 30.57 | 32.08 | 19,999,392 | +1.69(+5.56%) |
Nov 27, 2007 | 30.32 | 30.49 | 29.67 | 30.39 | 16,157,562 | +0.49(+1.63%) |
Nov 26, 2007 | 30.02 | 30.76 | 29.83 | 29.90 | 18,686,702 | +0.34(+1.16%) |
Nov 23, 2007 | 29.25 | 29.56 | 28.88 | 29.56 | 7,969,174 | +0.86(+3.01%) |
Nov 21, 2007 | 27.62 | 29.20 | 26.78 | 28.69 | 37,877,240 | +1.33(+4.87%) |
Nov 20, 2007 | 27.10 | 27.59 | 26.59 | 27.36 | 15,392,729 | +0.66(+2.47%) |
Nov 19, 2007 | 27.25 | 27.49 | 26.52 | 26.70 | 14,302,534 | -0.67(-2.45%) |
Nov 16, 2007 | 27.02 | 27.41 | 26.55 | 27.37 | 18,519,782 | +0.59(+2.20%) |
Nov 15, 2007 | 27.79 | 27.83 | 26.55 | 26.78 | 18,101,842 | -0.97(-3.51%) |
Nov 14, 2007 | 28.07 | 28.56 | 27.40 | 27.76 | 15,221,760 | +0.23(+0.84%) |
Nov 13, 2007 | 27.27 | 27.71 | 26.61 | 27.53 | 16,078,659 | +0.76(+2.84%) |
Nov 12, 2007 | 28.88 | 28.88 | 26.48 | 26.77 | 22,238,810 | -2.11(-7.31%) |
Nov 09, 2007 | 29.41 | 29.43 | 28.84 | 28.88 | 14,577,694 | -0.92(-3.09%) |
Nov 08, 2007 | 29.14 | 29.97 | 29.01 | 29.80 | 13,887,126 | +0.68(+2.33%) |
Nov 07, 2007 | 30.05 | 30.07 | 29.08 | 29.12 | 11,904,013 | -1.13(-3.73%) |
Nov 06, 2007 | 29.14 | 30.28 | 29.14 | 30.25 | 13,876,008 | +1.14(+3.90%) |
Nov 05, 2007 | 28.31 | 29.43 | 28.29 | 29.11 | 12,771,394 | +0.29(+1.01%) |
Nov 02, 2007 | 28.61 | 28.91 | 28.02 | 28.82 | 11,370,513 | +0.41(+1.45%) |
Nov 01, 2007 | 28.78 | 28.93 | 28.32 | 28.41 | 12,826,095 | -0.82(-2.81%) |
Oct 31, 2007 | 28.54 | 29.25 | 28.47 | 29.23 | 11,365,585 | +0.80(+2.82%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.36 | 28.43 | 12,477,925 | -0.06(-0.21%) |
Oct 29, 2007 | 27.65 | 28.50 | 27.56 | 28.49 | 10,891,290 | +1.04(+3.80%) |
Oct 26, 2007 | 28.01 | 28.31 | 27.08 | 27.44 | 12,767,923 | -0.36(-1.29%) |
Oct 25, 2007 | 28.04 | 28.04 | 27.04 | 27.80 | 13,978,180 | -0.29(-1.03%) |
Oct 24, 2007 | 28.10 | 28.15 | 27.36 | 28.09 | 13,166,845 | -0.19(-0.67%) |
Oct 23, 2007 | 27.88 | 28.31 | 27.59 | 28.28 | 10,047,364 | +0.95(+3.47%) |
Oct 22, 2007 | 26.89 | 27.39 | 26.61 | 27.33 | 16,331,636 | -0.06(-0.21%) |
Oct 19, 2007 | 28.63 | 28.66 | 27.33 | 27.39 | 16,190,672 | -1.40(-4.86%) |
Oct 18, 2007 | 28.15 | 29.02 | 28.13 | 28.79 | 10,281,861 | +0.37(+1.29%) |
Oct 17, 2007 | 29.06 | 29.12 | 28.18 | 28.42 | 12,120,747 | -0.08(-0.29%) |
Oct 16, 2007 | 28.99 | 29.05 | 28.34 | 28.50 | 13,758,786 | -0.64(-2.19%) |
Oct 15, 2007 | 29.22 | 29.33 | 28.69 | 29.14 | 10,693,623 | +0.04(+0.13%) |
Oct 12, 2007 | 28.97 | 29.47 | 28.88 | 29.10 | 11,089,821 | +0.27(+0.94%) |
Oct 11, 2007 | 29.45 | 29.68 | 28.31 | 28.83 | 13,789,522 | -0.36(-1.24%) |
Oct 10, 2007 | 28.45 | 29.26 | 28.34 | 29.19 | 12,873,789 | +0.60(+2.11%) |
Oct 09, 2007 | 28.28 | 28.64 | 28.11 | 28.59 | 11,401,621 | +0.55(+1.94%) |
Oct 08, 2007 | 27.79 | 28.12 | 27.36 | 28.04 | 6,019,568 | +0.25(+0.92%) |
Oct 05, 2007 | 28.07 | 28.30 | 27.71 | 27.79 | 11,513,438 | -0.06(-0.23%) |
Oct 04, 2007 | 27.55 | 28.00 | 27.51 | 27.85 | 8,756,699 | +0.49(+1.79%) |
Oct 03, 2007 | 27.87 | 28.08 | 27.34 | 27.36 | 14,366,095 | -0.61(-2.19%) |
Oct 02, 2007 | 28.56 | 28.63 | 27.74 | 27.98 | 12,051,855 | -0.50(-1.77%) |