Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.55 | 15.15 | 14.00 | 15.05 | 11,666,443 | +0.98(+6.93%) |
Sep 29, 2008 | 15.54 | 15.71 | 13.98 | 14.08 | 12,287,860 | -1.64(-10.45%) |
Sep 26, 2008 | 16.00 | 16.00 | 15.57 | 15.72 | 0 | -0.50(-3.09%) |
Sep 25, 2008 | 16.35 | 16.46 | 15.87 | 16.22 | 13,749,602 | -0.03(-0.21%) |
Sep 24, 2008 | 16.55 | 16.64 | 16.11 | 16.26 | 15,905,852 | -0.16(-1.00%) |
Sep 23, 2008 | 16.01 | 16.93 | 15.91 | 16.42 | 15,771,948 | +0.42(+2.62%) |
Sep 22, 2008 | 15.82 | 16.49 | 15.82 | 16.00 | 12,825,801 | -0.27(-1.65%) |
Sep 19, 2008 | 15.56 | 16.46 | 13.68 | 16.27 | 0 | +1.47(+9.94%) |
Sep 18, 2008 | 14.68 | 15.10 | 13.54 | 14.80 | 19,710,070 | +0.16(+1.08%) |
Sep 17, 2008 | 15.39 | 15.61 | 14.64 | 14.64 | 11,999,360 | -1.16(-7.35%) |
Sep 16, 2008 | 15.39 | 15.91 | 14.81 | 15.80 | 14,015,049 | +0.16(+1.05%) |
Sep 15, 2008 | 16.00 | 16.33 | 15.51 | 15.64 | 8,392,597 | -0.84(-5.09%) |
Sep 12, 2008 | 15.43 | 16.52 | 15.22 | 16.48 | 12,494,468 | +0.94(+6.06%) |
Sep 11, 2008 | 15.10 | 15.58 | 14.84 | 15.54 | 10,680,616 | +0.35(+2.31%) |
Sep 10, 2008 | 15.26 | 15.36 | 14.78 | 15.18 | 14,302,873 | -0.02(-0.14%) |
Sep 09, 2008 | 16.04 | 16.23 | 15.17 | 15.21 | 11,803,199 | -0.89(-5.51%) |
Sep 08, 2008 | 16.41 | 16.48 | 15.80 | 16.09 | 12,339,775 | +0.01(+0.04%) |
Sep 05, 2008 | 15.78 | 16.15 | 15.21 | 16.08 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.83 | 17.07 | 15.72 | 15.78 | 18,898,698 | -1.08(-6.40%) |
Sep 03, 2008 | 17.10 | 17.26 | 16.79 | 16.86 | 8,766,866 | -0.25(-1.49%) |
Sep 02, 2008 | 17.53 | 17.55 | 17.08 | 17.12 | 10,375,170 | -0.38(-2.16%) |
Aug 29, 2008 | 17.80 | 18.11 | 17.46 | 17.49 | 0 | -0.32(-1.81%) |
Aug 28, 2008 | 17.73 | 17.83 | 17.46 | 17.82 | 5,728,308 | +0.16(+0.90%) |
Aug 27, 2008 | 17.36 | 17.69 | 17.33 | 17.66 | 5,703,829 | +0.32(+1.82%) |
Aug 26, 2008 | 17.42 | 17.69 | 17.24 | 17.34 | 8,829,332 | -0.12(-0.67%) |
Aug 25, 2008 | 17.95 | 18.11 | 17.38 | 17.46 | 6,466,107 | -0.55(-3.05%) |
Aug 22, 2008 | 18.28 | 18.36 | 17.88 | 18.01 | 5,904,752 | -0.23(-1.28%) |
Aug 21, 2008 | 17.96 | 18.28 | 17.69 | 18.24 | 11,668,035 | +0.34(+1.88%) |
Aug 20, 2008 | 17.42 | 17.91 | 17.21 | 17.91 | 9,811,835 | +0.49(+2.84%) |
Aug 19, 2008 | 17.40 | 17.48 | 16.77 | 17.41 | 12,271,896 | -0.09(-0.51%) |
Aug 18, 2008 | 18.01 | 18.36 | 17.47 | 17.50 | 9,953,407 | -0.50(-2.79%) |
Aug 15, 2008 | 18.24 | 18.39 | 17.92 | 18.00 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.43 | 18.66 | 18.18 | 18.29 | 6,683,173 | -0.18(-0.97%) |
Aug 13, 2008 | 18.48 | 18.83 | 18.33 | 18.47 | 10,052,359 | -0.02(-0.11%) |
Aug 12, 2008 | 18.10 | 18.72 | 17.89 | 18.49 | 13,644,260 | +0.39(+2.16%) |
Aug 11, 2008 | 18.21 | 18.21 | 17.98 | 18.10 | 9,922,704 | -0.10(-0.57%) |
Aug 08, 2008 | 18.02 | 18.25 | 17.53 | 18.20 | 11,385,152 | +0.32(+1.77%) |
Aug 07, 2008 | 18.72 | 18.76 | 17.84 | 17.89 | 10,056,828 | -0.91(-4.86%) |
Aug 06, 2008 | 17.80 | 18.92 | 17.52 | 18.80 | 20,002,596 | +1.02(+5.76%) |
Aug 05, 2008 | 19.20 | 19.20 | 17.45 | 17.77 | 26,829,636 | -1.05(-5.58%) |
Aug 04, 2008 | 19.42 | 19.49 | 18.77 | 18.83 | 10,610,897 | -0.52(-2.70%) |
Aug 01, 2008 | 19.79 | 19.81 | 19.35 | 19.35 | 5,231,053 | -0.32(-1.64%) |
Jul 31, 2008 | 19.83 | 20.19 | 19.44 | 19.67 | 11,859,212 | -0.24(-1.21%) |
Jul 30, 2008 | 19.89 | 20.04 | 19.68 | 19.91 | 12,606,968 | +0.07(+0.35%) |
Jul 29, 2008 | 19.84 | 19.89 | 19.41 | 19.84 | 10,280,555 | +0.08(+0.38%) |
Jul 28, 2008 | 20.31 | 20.46 | 19.71 | 19.77 | 10,888,577 | -0.61(-3.00%) |
Jul 25, 2008 | 20.42 | 20.68 | 20.31 | 20.38 | 5,993,641 | -0.16(-0.77%) |
Jul 24, 2008 | 20.87 | 21.32 | 20.46 | 20.54 | 10,310,475 | -0.13(-0.63%) |
Jul 23, 2008 | 20.58 | 20.83 | 20.41 | 20.67 | 9,138,622 | +0.08(+0.37%) |
Jul 22, 2008 | 20.13 | 20.61 | 19.99 | 20.59 | 8,756,252 | +0.30(+1.49%) |
Jul 21, 2008 | 20.68 | 20.75 | 20.06 | 20.29 | 7,387,478 | -0.27(-1.30%) |
Jul 18, 2008 | 19.73 | 20.65 | 19.73 | 20.56 | 12,813,305 | +0.88(+4.47%) |
Jul 17, 2008 | 19.93 | 19.99 | 19.47 | 19.68 | 10,676,175 | -0.14(-0.73%) |
Jul 16, 2008 | 19.17 | 19.88 | 18.91 | 19.82 | 11,679,439 | +0.33(+1.69%) |
Jul 15, 2008 | 20.35 | 20.35 | 18.65 | 19.49 | 20,942,608 | -0.98(-4.80%) |
Jul 14, 2008 | 21.04 | 21.11 | 20.41 | 20.48 | 11,593,522 | -0.34(-1.62%) |
Jul 11, 2008 | 21.22 | 21.44 | 20.71 | 20.81 | 12,791,266 | -0.66(-3.07%) |
Jul 10, 2008 | 21.66 | 21.82 | 21.16 | 21.47 | 9,612,257 | -0.17(-0.79%) |
Jul 09, 2008 | 22.08 | 22.18 | 21.55 | 21.64 | 8,997,652 | -0.36(-1.65%) |
Jul 08, 2008 | 21.91 | 22.09 | 21.50 | 22.01 | 7,344,260 | +0.08(+0.38%) |
Jul 07, 2008 | 21.49 | 22.20 | 21.44 | 21.93 | 11,489,281 | +0.51(+2.37%) |
Jul 04, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | +0.00(+0.00%) |
Jul 03, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | -0.68(-3.08%) |
Jul 02, 2008 | 23.00 | 23.30 | 22.10 | 22.10 | 10,147,145 | -0.78(-3.42%) |
Jul 01, 2008 | 22.88 | 23.01 | 22.47 | 22.88 | 10,325,233 | -0.31(-1.33%) |
Jun 30, 2008 | 22.91 | 23.46 | 22.62 | 23.19 | 12,104,659 | +0.57(+2.52%) |
Jun 27, 2008 | 22.48 | 22.85 | 22.16 | 22.62 | 9,757,391 | +0.28(+1.26%) |
Jun 26, 2008 | 22.77 | 22.93 | 22.26 | 22.34 | 11,187,849 | -0.56(-2.46%) |
Jun 25, 2008 | 22.69 | 23.27 | 22.47 | 22.90 | 13,714,670 | +0.12(+0.51%) |
Jun 24, 2008 | 23.21 | 23.21 | 22.71 | 22.78 | 10,354,723 | -0.23(-1.01%) |
Jun 23, 2008 | 22.95 | 23.43 | 22.75 | 23.02 | 11,799,575 | +0.57(+2.54%) |
Jun 20, 2008 | 22.54 | 22.83 | 22.20 | 22.45 | 11,354,687 | -0.31(-1.36%) |
Jun 19, 2008 | 22.52 | 22.91 | 22.52 | 22.76 | 9,603,267 | +0.21(+0.91%) |
Jun 18, 2008 | 22.66 | 23.11 | 22.53 | 22.55 | 15,926,287 | -0.21(-0.91%) |
Jun 17, 2008 | 22.47 | 22.96 | 22.45 | 22.76 | 14,933,502 | +0.35(+1.56%) |
Jun 16, 2008 | 22.28 | 22.78 | 22.10 | 22.41 | 15,314,871 | +0.00(+0.00%) |
Jun 13, 2008 | 22.67 | 23.02 | 21.75 | 22.41 | 31,501,976 | -0.63(-2.72%) |
Jun 12, 2008 | 24.96 | 25.15 | 22.91 | 23.03 | 37,224,820 | -2.58(-10.09%) |
Jun 11, 2008 | 25.64 | 26.07 | 25.33 | 25.61 | 16,406,879 | +0.11(+0.43%) |
Jun 10, 2008 | 25.27 | 25.70 | 25.13 | 25.50 | 11,687,379 | -0.30(-1.14%) |
Jun 09, 2008 | 25.68 | 25.90 | 25.25 | 25.80 | 9,868,337 | +0.24(+0.94%) |
Jun 06, 2008 | 26.28 | 26.37 | 25.53 | 25.56 | 13,291,671 | -0.87(-3.28%) |
Jun 05, 2008 | 26.23 | 26.48 | 25.76 | 26.43 | 20,274,492 | +0.24(+0.92%) |
Jun 04, 2008 | 26.38 | 26.58 | 26.12 | 26.18 | 14,083,112 | -0.21(-0.81%) |
Jun 03, 2008 | 27.29 | 27.34 | 26.15 | 26.40 | 18,359,992 | -0.74(-2.73%) |
Jun 02, 2008 | 27.29 | 27.68 | 26.95 | 27.14 | 14,676,123 | -0.14(-0.50%) |
May 30, 2008 | 27.35 | 27.46 | 27.01 | 27.28 | 18,161,510 | +0.14(+0.51%) |
May 29, 2008 | 27.00 | 27.38 | 26.84 | 27.14 | 42,434,748 | -0.25(-0.90%) |
May 28, 2008 | 28.05 | 28.11 | 27.39 | 27.39 | 35,925,152 | -1.44(-4.98%) |
May 27, 2008 | 29.62 | 29.75 | 28.57 | 28.82 | 10,901,277 | -0.84(-2.83%) |
May 26, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 9,078,803 | -0.08(-0.25%) |
May 22, 2008 | 30.03 | 30.25 | 29.60 | 29.74 | 7,999,954 | -0.29(-0.96%) |
May 21, 2008 | 30.31 | 30.81 | 29.87 | 30.03 | 6,872,070 | -0.18(-0.59%) |
May 20, 2008 | 30.16 | 30.51 | 29.98 | 30.20 | 4,854,404 | +0.03(+0.11%) |
May 19, 2008 | 29.85 | 30.58 | 29.85 | 30.17 | 9,026,145 | +0.38(+1.29%) |
May 16, 2008 | 29.81 | 30.05 | 29.59 | 29.79 | 7,084,269 | -0.02(-0.07%) |
May 15, 2008 | 29.69 | 30.12 | 29.68 | 29.81 | 6,794,980 | +0.21(+0.72%) |
May 14, 2008 | 29.72 | 29.98 | 29.50 | 29.59 | 5,215,481 | -0.08(-0.28%) |
May 13, 2008 | 29.76 | 29.89 | 29.48 | 29.68 | 5,515,266 | -0.06(-0.21%) |
May 12, 2008 | 29.46 | 29.87 | 29.32 | 29.74 | 4,184,535 | +0.41(+1.41%) |
May 09, 2008 | 30.25 | 30.32 | 28.97 | 29.32 | 6,199,598 | -1.29(-4.22%) |
May 08, 2008 | 30.22 | 30.64 | 30.05 | 30.62 | 5,714,915 | +0.57(+1.90%) |
May 07, 2008 | 30.91 | 30.92 | 29.95 | 30.05 | 6,224,455 | -0.68(-2.21%) |
May 06, 2008 | 30.29 | 30.80 | 30.24 | 30.73 | 6,023,588 | +0.43(+1.43%) |
May 05, 2008 | 30.37 | 30.75 | 30.11 | 30.29 | 5,639,701 | +0.10(+0.34%) |
May 02, 2008 | 29.64 | 30.51 | 29.64 | 30.19 | 5,566,768 | +0.52(+1.74%) |
May 01, 2008 | 30.29 | 30.29 | 29.34 | 29.68 | 9,233,674 | -0.60(-1.97%) |
Apr 30, 2008 | 30.82 | 31.32 | 29.97 | 30.27 | 14,194,318 | -1.04(-3.33%) |
Apr 29, 2008 | 32.60 | 32.60 | 30.79 | 31.32 | 12,652,399 | -1.26(-3.88%) |
Apr 28, 2008 | 32.50 | 32.62 | 31.98 | 32.58 | 5,716,790 | +0.08(+0.23%) |
Apr 25, 2008 | 31.82 | 32.60 | 31.59 | 32.51 | 4,800,232 | +0.81(+2.56%) |
Apr 24, 2008 | 32.63 | 32.63 | 31.32 | 31.70 | 9,780,359 | -0.74(-2.27%) |
Apr 23, 2008 | 32.55 | 33.21 | 32.22 | 32.43 | 5,822,891 | -0.05(-0.17%) |
Apr 22, 2008 | 32.93 | 33.63 | 32.18 | 32.49 | 8,415,321 | -0.62(-1.87%) |
Apr 21, 2008 | 31.74 | 33.22 | 31.62 | 33.10 | 9,807,282 | +1.17(+3.68%) |
Apr 18, 2008 | 31.55 | 32.22 | 31.17 | 31.93 | 8,750,407 | +0.64(+2.04%) |
Apr 17, 2008 | 31.22 | 31.55 | 30.75 | 31.29 | 5,178,579 | +0.23(+0.75%) |
Apr 16, 2008 | 30.63 | 31.30 | 30.62 | 31.06 | 6,267,621 | +0.71(+2.36%) |
Apr 15, 2008 | 29.64 | 30.50 | 29.61 | 30.34 | 5,051,011 | +0.83(+2.82%) |
Apr 14, 2008 | 29.50 | 29.66 | 29.14 | 29.51 | 2,961,460 | -0.05(-0.19%) |
Apr 11, 2008 | 29.52 | 29.89 | 29.35 | 29.57 | 4,020,114 | +0.05(+0.16%) |
Apr 10, 2008 | 29.97 | 30.04 | 29.41 | 29.52 | 6,176,163 | -0.45(-1.51%) |
Apr 09, 2008 | 29.66 | 30.65 | 29.66 | 29.97 | 6,700,730 | +0.27(+0.90%) |
Apr 08, 2008 | 29.50 | 29.92 | 29.30 | 29.70 | 4,280,497 | +0.05(+0.19%) |
Apr 07, 2008 | 29.39 | 29.91 | 29.24 | 29.65 | 6,392,804 | +0.43(+1.46%) |
Apr 04, 2008 | 28.51 | 29.42 | 28.45 | 29.22 | 6,441,020 | +0.89(+3.13%) |
Apr 03, 2008 | 28.51 | 28.84 | 28.18 | 28.34 | 8,892,893 | -0.36(-1.27%) |
Apr 02, 2008 | 28.80 | 29.06 | 28.47 | 28.70 | 5,304,996 | -0.10(-0.36%) |
Apr 01, 2008 | 28.21 | 28.86 | 27.95 | 28.80 | 7,096,173 | +0.52(+1.85%) |
Mar 31, 2008 | 28.98 | 29.04 | 27.67 | 28.28 | 11,190,796 | -0.77(-2.65%) |
Mar 28, 2008 | 28.90 | 29.54 | 28.76 | 29.05 | 5,348,545 | +0.23(+0.81%) |
Mar 27, 2008 | 28.43 | 29.24 | 28.38 | 28.82 | 6,557,145 | -0.30(-1.04%) |
Mar 26, 2008 | 29.24 | 29.38 | 28.89 | 29.12 | 3,774,276 | -0.22(-0.75%) |
Mar 25, 2008 | 29.07 | 29.54 | 28.91 | 29.34 | 7,689,935 | +0.63(+2.18%) |
Mar 24, 2008 | 27.69 | 28.82 | 27.69 | 28.71 | 8,356,710 | +1.11(+4.01%) |
Mar 21, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,164,420 | +0.00(+0.00%) |
Mar 20, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,164,420 | -1.38(-4.76%) |
Mar 19, 2008 | 30.25 | 30.25 | 28.89 | 28.99 | 8,224,166 | -0.91(-3.06%) |
Mar 18, 2008 | 29.39 | 29.92 | 29.17 | 29.90 | 7,951,641 | +1.00(+3.45%) |
Mar 17, 2008 | 29.36 | 29.85 | 28.71 | 28.91 | 10,606,848 | -1.22(-4.06%) |
Mar 14, 2008 | 30.69 | 31.27 | 29.81 | 30.13 | 7,875,276 | -0.30(-0.97%) |
Mar 13, 2008 | 29.92 | 30.60 | 29.54 | 30.42 | 6,059,121 | +0.10(+0.34%) |
Mar 12, 2008 | 30.71 | 31.13 | 30.21 | 30.32 | 6,141,188 | -0.27(-0.88%) |
Mar 11, 2008 | 29.73 | 30.62 | 29.24 | 30.59 | 9,700,187 | +1.12(+3.80%) |
Mar 10, 2008 | 30.89 | 31.04 | 29.35 | 29.47 | 10,708,723 | -1.46(-4.71%) |
Mar 07, 2008 | 31.19 | 31.52 | 30.75 | 30.93 | 6,186,539 | -0.87(-2.72%) |
Mar 06, 2008 | 31.92 | 32.21 | 31.66 | 31.79 | 8,663,137 | -0.21(-0.67%) |
Mar 05, 2008 | 31.43 | 32.42 | 31.43 | 32.00 | 10,427,137 | +0.40(+1.26%) |
Mar 04, 2008 | 31.20 | 31.76 | 31.02 | 31.61 | 8,442,319 | +0.18(+0.57%) |
Mar 03, 2008 | 30.92 | 31.65 | 30.75 | 31.43 | 6,119,990 | +0.44(+1.42%) |
Feb 29, 2008 | 31.81 | 31.89 | 30.75 | 30.99 | 5,741,777 | -0.94(-2.95%) |
Feb 28, 2008 | 30.91 | 32.26 | 30.91 | 31.93 | 9,452,507 | +0.85(+2.74%) |
Feb 27, 2008 | 31.42 | 31.52 | 31.00 | 31.08 | 6,533,379 | -0.47(-1.50%) |
Feb 26, 2008 | 30.71 | 31.71 | 30.64 | 31.55 | 7,426,393 | +0.75(+2.43%) |
Feb 25, 2008 | 30.59 | 30.97 | 30.37 | 30.80 | 7,573,496 | +0.17(+0.56%) |
Feb 22, 2008 | 31.39 | 31.39 | 30.25 | 30.63 | 8,925,355 | -0.58(-1.85%) |
Feb 21, 2008 | 31.32 | 32.20 | 31.10 | 31.21 | 12,848,757 | +0.05(+0.18%) |
Feb 20, 2008 | 30.93 | 31.25 | 30.40 | 31.15 | 6,331,164 | -0.01(-0.04%) |
Feb 19, 2008 | 30.60 | 31.45 | 30.60 | 31.17 | 8,596,043 | +0.85(+2.79%) |
Feb 18, 2008 | 29.81 | 30.34 | 29.39 | 30.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.81 | 30.34 | 29.39 | 30.32 | 5,129,037 | +0.41(+1.38%) |
Feb 14, 2008 | 30.27 | 30.62 | 29.65 | 29.91 | 6,914,334 | -0.30(-0.98%) |
Feb 13, 2008 | 30.23 | 30.63 | 29.79 | 30.20 | 7,590,981 | +0.26(+0.87%) |
Feb 12, 2008 | 29.74 | 30.62 | 29.72 | 29.94 | 8,886,408 | +0.43(+1.47%) |
Feb 11, 2008 | 28.50 | 29.57 | 28.50 | 29.51 | 9,217,379 | +1.06(+3.72%) |
Feb 08, 2008 | 28.29 | 29.05 | 28.29 | 28.45 | 8,677,673 | +0.07(+0.24%) |
Feb 07, 2008 | 28.14 | 28.71 | 27.62 | 28.38 | 7,541,206 | +0.03(+0.12%) |
Feb 06, 2008 | 28.98 | 29.19 | 28.24 | 28.35 | 7,178,792 | -0.53(-1.83%) |
Feb 05, 2008 | 29.90 | 30.83 | 28.84 | 28.88 | 9,938,644 | -1.49(-4.91%) |
Feb 04, 2008 | 31.61 | 31.61 | 29.85 | 30.37 | 11,450,346 | -0.89(-2.86%) |
Feb 01, 2008 | 30.40 | 31.32 | 29.97 | 31.26 | 9,965,116 | +1.04(+3.46%) |
Jan 31, 2008 | 29.41 | 30.56 | 29.41 | 30.22 | 11,871,665 | +0.68(+2.30%) |
Jan 30, 2008 | 29.32 | 30.13 | 29.21 | 29.54 | 7,076,369 | +0.03(+0.12%) |
Jan 29, 2008 | 29.99 | 29.99 | 29.38 | 29.50 | 8,281,286 | -0.33(-1.11%) |
Jan 28, 2008 | 28.91 | 29.88 | 28.58 | 29.83 | 9,810,639 | +0.90(+3.11%) |
Jan 25, 2008 | 29.33 | 29.73 | 28.88 | 28.93 | 10,378,813 | -0.11(-0.38%) |
Jan 24, 2008 | 28.19 | 29.21 | 28.07 | 29.04 | 9,823,854 | +0.98(+3.48%) |
Jan 23, 2008 | 26.46 | 28.16 | 26.45 | 28.07 | 11,659,563 | +0.45(+1.64%) |
Jan 22, 2008 | 26.18 | 27.90 | 26.18 | 27.61 | 12,729,560 | -0.49(-1.74%) |
Jan 21, 2008 | 28.42 | 28.86 | 27.28 | 28.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.42 | 28.86 | 27.28 | 28.10 | 13,360,412 | -0.18(-0.63%) |
Jan 17, 2008 | 28.84 | 29.10 | 28.19 | 28.28 | 18,253,290 | -0.83(-2.86%) |
Jan 16, 2008 | 30.58 | 30.88 | 28.99 | 29.11 | 17,169,634 | -1.81(-5.84%) |
Jan 15, 2008 | 30.61 | 31.05 | 30.60 | 30.92 | 14,904,497 | -0.10(-0.31%) |
Jan 14, 2008 | 30.24 | 31.59 | 29.99 | 31.02 | 11,409,150 | +1.03(+3.44%) |
Jan 11, 2008 | 30.41 | 30.86 | 29.85 | 29.98 | 12,960,532 | -0.65(-2.11%) |
Jan 10, 2008 | 30.88 | 30.95 | 30.45 | 30.63 | 13,740,001 | -0.42(-1.35%) |
Jan 09, 2008 | 30.74 | 31.10 | 30.04 | 31.05 | 14,885,415 | +0.12(+0.38%) |
Jan 08, 2008 | 31.71 | 31.78 | 30.85 | 30.93 | 12,559,210 | -0.58(-1.83%) |
Jan 07, 2008 | 31.63 | 31.72 | 31.06 | 31.51 | 11,842,789 | +0.01(+0.02%) |
Jan 04, 2008 | 31.13 | 32.15 | 31.02 | 31.50 | 10,089,155 | +0.08(+0.26%) |
Jan 03, 2008 | 31.21 | 31.81 | 30.99 | 31.42 | 8,651,381 | +0.32(+1.04%) |
Jan 02, 2008 | 31.87 | 31.95 | 30.84 | 31.10 | 17,373,166 | -0.80(-2.52%) |
Jan 01, 2008 | 32.31 | 32.52 | 31.41 | 31.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.31 | 32.52 | 31.41 | 31.90 | 9,227,776 | -0.45(-1.40%) |
Dec 28, 2007 | 31.56 | 32.49 | 31.56 | 32.36 | 8,759,231 | +0.72(+2.28%) |
Dec 27, 2007 | 30.95 | 31.81 | 30.93 | 31.63 | 9,835,143 | +0.20(+0.63%) |
Dec 26, 2007 | 30.91 | 31.60 | 30.88 | 31.43 | 8,255,012 | +0.52(+1.69%) |
Dec 24, 2007 | 30.42 | 31.13 | 30.17 | 30.91 | 4,829,205 | +0.49(+1.63%) |
Dec 21, 2007 | 29.96 | 30.47 | 29.47 | 30.42 | 16,358,443 | +0.67(+2.26%) |
Dec 20, 2007 | 28.58 | 29.80 | 28.52 | 29.74 | 18,315,056 | +1.31(+4.62%) |
Dec 19, 2007 | 27.62 | 28.65 | 27.41 | 28.43 | 12,323,936 | +0.82(+2.99%) |
Dec 18, 2007 | 27.46 | 27.99 | 26.99 | 27.61 | 9,606,587 | +0.30(+1.08%) |
Dec 17, 2007 | 26.78 | 27.90 | 26.71 | 27.31 | 11,133,271 | +0.47(+1.74%) |
Dec 14, 2007 | 26.27 | 27.59 | 26.08 | 26.84 | 11,243,654 | +0.54(+2.04%) |
Dec 13, 2007 | 26.49 | 26.84 | 25.99 | 26.31 | 5,571,280 | -0.30(-1.14%) |
Dec 12, 2007 | 26.13 | 26.78 | 26.13 | 26.61 | 8,256,961 | +1.00(+3.92%) |
Dec 11, 2007 | 26.51 | 26.75 | 25.50 | 25.61 | 7,242,788 | -0.92(-3.47%) |
Dec 10, 2007 | 26.59 | 26.80 | 26.34 | 26.53 | 5,113,287 | +0.04(+0.16%) |
Dec 07, 2007 | 26.02 | 26.80 | 25.90 | 26.49 | 7,831,362 | +0.46(+1.77%) |
Dec 06, 2007 | 25.30 | 26.19 | 25.26 | 26.03 | 9,033,565 | +0.72(+2.85%) |
Dec 05, 2007 | 25.58 | 25.58 | 24.98 | 25.31 | 6,713,762 | -0.14(-0.54%) |
Dec 04, 2007 | 24.67 | 25.62 | 24.60 | 25.44 | 7,625,731 | +0.64(+2.58%) |
Dec 03, 2007 | 25.15 | 25.22 | 24.68 | 24.80 | 5,016,486 | -0.17(-0.69%) |
Nov 30, 2007 | 25.09 | 25.40 | 24.77 | 24.98 | 7,084,019 | +0.13(+0.53%) |
Nov 29, 2007 | 24.69 | 25.20 | 24.60 | 24.85 | 5,208,769 | +0.13(+0.53%) |
Nov 28, 2007 | 24.67 | 24.89 | 24.31 | 24.71 | 6,642,889 | +0.19(+0.76%) |
Nov 27, 2007 | 24.42 | 25.38 | 24.27 | 24.53 | 6,178,963 | +0.19(+0.76%) |
Nov 26, 2007 | 24.50 | 25.08 | 24.32 | 24.34 | 5,557,461 | -0.11(-0.45%) |
Nov 23, 2007 | 24.25 | 24.45 | 23.88 | 24.45 | 3,400,384 | +0.32(+1.31%) |
Nov 21, 2007 | 24.76 | 25.00 | 24.09 | 24.14 | 8,343,467 | -0.88(-3.52%) |
Nov 20, 2007 | 25.00 | 25.28 | 24.24 | 25.02 | 10,826,303 | +0.01(+0.06%) |
Nov 19, 2007 | 25.08 | 25.74 | 24.90 | 25.00 | 12,988,903 | -1.03(-3.96%) |
Nov 16, 2007 | 25.61 | 26.11 | 25.53 | 26.03 | 10,380,862 | +0.59(+2.32%) |
Nov 15, 2007 | 25.83 | 25.84 | 25.31 | 25.44 | 6,544,720 | -0.50(-1.93%) |
Nov 14, 2007 | 25.83 | 26.48 | 25.75 | 25.94 | 10,605,192 | +0.27(+1.04%) |
Nov 13, 2007 | 25.07 | 25.72 | 24.74 | 25.68 | 8,862,194 | +0.87(+3.52%) |
Nov 12, 2007 | 25.28 | 25.66 | 24.74 | 24.80 | 7,110,215 | -0.57(-2.25%) |
Nov 09, 2007 | 25.35 | 25.70 | 25.26 | 25.37 | 9,610,294 | -0.23(-0.89%) |
Nov 08, 2007 | 25.09 | 26.17 | 25.09 | 25.60 | 15,897,001 | +0.54(+2.17%) |
Nov 07, 2007 | 25.08 | 25.42 | 24.92 | 25.06 | 12,296,708 | -0.29(-1.14%) |
Nov 06, 2007 | 25.09 | 25.88 | 24.98 | 25.35 | 22,967,714 | +1.63(+6.87%) |
Nov 05, 2007 | 23.95 | 24.00 | 23.51 | 23.72 | 8,762,365 | -0.22(-0.92%) |
Nov 02, 2007 | 24.05 | 24.14 | 23.50 | 23.94 | 9,223,969 | -0.11(-0.46%) |
Nov 01, 2007 | 24.39 | 24.60 | 23.99 | 24.05 | 11,419,168 | -0.54(-2.18%) |
Oct 31, 2007 | 24.33 | 24.66 | 24.31 | 24.58 | 7,505,417 | +0.27(+1.13%) |
Oct 30, 2007 | 24.53 | 24.56 | 24.25 | 24.31 | 8,080,305 | -0.19(-0.78%) |
Oct 29, 2007 | 24.12 | 24.66 | 24.11 | 24.50 | 7,315,777 | +0.41(+1.71%) |
Oct 26, 2007 | 24.13 | 24.22 | 23.80 | 24.09 | 5,411,079 | +0.24(+1.01%) |
Oct 25, 2007 | 23.71 | 23.93 | 23.57 | 23.85 | 10,954,018 | +0.27(+1.14%) |
Oct 24, 2007 | 23.90 | 24.14 | 23.15 | 23.58 | 10,687,823 | -0.47(-1.97%) |
Oct 23, 2007 | 24.02 | 24.11 | 23.81 | 24.05 | 5,019,864 | +0.03(+0.14%) |
Oct 22, 2007 | 23.73 | 24.05 | 23.69 | 24.02 | 5,280,383 | +0.04(+0.17%) |
Oct 19, 2007 | 24.29 | 24.53 | 23.87 | 23.98 | 16,595,343 | -0.41(-1.69%) |
Oct 18, 2007 | 24.35 | 24.58 | 24.25 | 24.39 | 5,324,045 | +0.10(+0.42%) |
Oct 17, 2007 | 24.11 | 24.34 | 23.94 | 24.29 | 7,956,595 | +0.34(+1.43%) |
Oct 16, 2007 | 23.99 | 24.11 | 23.84 | 23.95 | 6,702,903 | -0.04(-0.17%) |
Oct 15, 2007 | 24.34 | 24.37 | 23.68 | 23.99 | 7,018,727 | -0.39(-1.61%) |
Oct 12, 2007 | 24.23 | 24.45 | 23.99 | 24.38 | 9,965,480 | +0.40(+1.66%) |
Oct 11, 2007 | 23.53 | 24.40 | 23.37 | 23.98 | 15,289,679 | +0.67(+2.86%) |
Oct 10, 2007 | 23.05 | 23.36 | 22.98 | 23.31 | 8,126,588 | +0.27(+1.19%) |
Oct 09, 2007 | 22.67 | 23.09 | 22.61 | 23.04 | 6,473,384 | +0.45(+2.01%) |
Oct 08, 2007 | 22.86 | 22.89 | 22.42 | 22.58 | 3,692,527 | -0.16(-0.72%) |
Oct 05, 2007 | 22.78 | 22.91 | 22.36 | 22.75 | 6,997,333 | +0.19(+0.85%) |
Oct 04, 2007 | 22.41 | 22.72 | 22.28 | 22.56 | 6,689,804 | +0.09(+0.40%) |
Oct 03, 2007 | 22.71 | 22.78 | 22.33 | 22.47 | 8,343,444 | -0.37(-1.62%) |
Oct 02, 2007 | 22.85 | 23.10 | 22.58 | 22.84 | 7,558,734 | +0.05(+0.21%) |