Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.25 | 31.38 | 30.56 | 30.64 | 9,824,939 | -0.64(-2.03%) |
Jun 27, 2008 | 31.24 | 31.58 | 31.07 | 31.27 | 7,032,145 | +0.13(+0.43%) |
Jun 26, 2008 | 31.38 | 31.79 | 31.13 | 31.14 | 6,306,344 | -0.61(-1.91%) |
Jun 25, 2008 | 32.32 | 32.32 | 31.65 | 31.75 | 5,657,036 | +0.02(+0.07%) |
Jun 24, 2008 | 31.65 | 32.10 | 31.39 | 31.72 | 6,071,945 | +0.07(+0.22%) |
Jun 23, 2008 | 32.42 | 32.54 | 31.60 | 31.65 | 5,819,034 | -0.56(-1.73%) |
Jun 20, 2008 | 32.68 | 32.68 | 32.07 | 32.21 | 9,715,919 | -0.56(-1.70%) |
Jun 19, 2008 | 33.02 | 33.21 | 32.52 | 32.77 | 5,479,416 | -0.20(-0.60%) |
Jun 18, 2008 | 33.15 | 33.56 | 32.75 | 32.97 | 3,872,280 | -0.39(-1.16%) |
Jun 17, 2008 | 34.16 | 34.36 | 33.35 | 33.35 | 3,665,780 | -0.67(-1.97%) |
Jun 16, 2008 | 33.52 | 34.38 | 33.21 | 34.03 | 3,128,726 | +0.25(+0.75%) |
Jun 13, 2008 | 34.36 | 34.36 | 33.27 | 33.77 | 4,290,264 | +0.02(+0.06%) |
Jun 12, 2008 | 33.23 | 34.08 | 33.17 | 33.75 | 4,105,098 | +0.82(+2.49%) |
Jun 11, 2008 | 34.19 | 34.19 | 32.86 | 32.93 | 4,465,627 | -1.26(-3.68%) |
Jun 10, 2008 | 34.34 | 34.45 | 33.46 | 34.19 | 6,015,005 | +0.45(+1.34%) |
Jun 09, 2008 | 33.50 | 34.15 | 33.50 | 33.74 | 3,969,652 | +0.38(+1.14%) |
Jun 06, 2008 | 35.09 | 35.09 | 33.28 | 33.35 | 5,209,031 | -2.11(-5.95%) |
Jun 05, 2008 | 34.91 | 35.54 | 34.73 | 35.47 | 2,800,170 | +0.71(+2.05%) |
Jun 04, 2008 | 34.57 | 35.23 | 34.57 | 34.75 | 2,450,891 | -0.05(-0.14%) |
Jun 03, 2008 | 35.04 | 35.19 | 34.56 | 34.80 | 3,287,274 | +0.01(+0.04%) |
Jun 02, 2008 | 34.96 | 35.17 | 34.47 | 34.79 | 3,057,771 | -0.37(-1.06%) |
May 30, 2008 | 35.04 | 35.30 | 34.70 | 35.16 | 4,498,090 | +0.04(+0.10%) |
May 29, 2008 | 34.14 | 35.17 | 34.12 | 35.13 | 4,478,507 | +0.85(+2.49%) |
May 28, 2008 | 34.93 | 34.99 | 33.96 | 34.27 | 3,646,467 | -0.52(-1.48%) |
May 27, 2008 | 34.18 | 34.95 | 34.16 | 34.79 | 2,773,433 | +0.68(+2.01%) |
May 26, 2008 | 34.59 | 34.70 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.59 | 34.70 | 34.10 | 34.10 | 3,836,596 | -0.59(-1.69%) |
May 22, 2008 | 34.71 | 35.06 | 34.23 | 34.69 | 4,846,591 | -0.02(-0.06%) |
May 21, 2008 | 35.12 | 35.45 | 34.69 | 34.71 | 3,940,437 | -0.47(-1.34%) |
May 20, 2008 | 35.56 | 35.70 | 35.18 | 35.18 | 4,640,544 | -0.59(-1.64%) |
May 19, 2008 | 35.75 | 36.11 | 35.68 | 35.77 | 3,128,386 | -0.11(-0.30%) |
May 16, 2008 | 36.59 | 36.59 | 35.73 | 35.87 | 3,055,399 | -0.58(-1.59%) |
May 15, 2008 | 35.99 | 36.50 | 35.66 | 36.45 | 3,306,681 | +0.32(+0.88%) |
May 14, 2008 | 35.64 | 36.35 | 35.55 | 36.14 | 3,572,790 | +0.59(+1.65%) |
May 13, 2008 | 36.39 | 36.41 | 35.41 | 35.55 | 4,610,498 | -0.61(-1.68%) |
May 12, 2008 | 35.44 | 36.17 | 35.40 | 36.16 | 3,502,348 | +0.73(+2.07%) |
May 09, 2008 | 35.18 | 36.02 | 34.89 | 35.42 | 2,862,293 | -0.05(-0.14%) |
May 08, 2008 | 35.72 | 35.85 | 35.00 | 35.47 | 4,722,207 | -0.18(-0.51%) |
May 07, 2008 | 36.25 | 36.52 | 35.54 | 35.66 | 5,956,163 | -0.64(-1.77%) |
May 06, 2008 | 36.18 | 36.40 | 35.78 | 36.30 | 3,066,789 | -0.23(-0.64%) |
May 05, 2008 | 36.51 | 36.69 | 36.14 | 36.53 | 3,112,342 | -0.22(-0.60%) |
May 02, 2008 | 36.93 | 37.27 | 36.39 | 36.75 | 2,893,131 | -0.06(-0.17%) |
May 01, 2008 | 35.66 | 36.87 | 35.53 | 36.81 | 4,072,599 | +1.24(+3.47%) |
Apr 30, 2008 | 35.06 | 36.31 | 35.01 | 35.58 | 4,338,367 | +0.52(+1.47%) |
Apr 29, 2008 | 35.72 | 36.04 | 34.92 | 35.06 | 3,487,145 | -0.77(-2.15%) |
Apr 28, 2008 | 35.32 | 36.04 | 34.91 | 35.83 | 4,260,593 | +0.39(+1.10%) |
Apr 25, 2008 | 36.00 | 36.14 | 34.80 | 35.44 | 3,110,265 | -0.33(-0.93%) |
Apr 24, 2008 | 35.49 | 35.96 | 34.27 | 35.78 | 5,645,229 | +1.75(+5.16%) |
Apr 23, 2008 | 34.77 | 34.95 | 33.85 | 34.02 | 2,926,199 | -0.42(-1.22%) |
Apr 22, 2008 | 34.64 | 34.75 | 34.24 | 34.44 | 3,085,865 | -0.36(-1.03%) |
Apr 21, 2008 | 35.25 | 35.26 | 34.66 | 34.80 | 2,179,185 | -0.71(-2.01%) |
Apr 18, 2008 | 35.30 | 36.09 | 35.30 | 35.51 | 3,519,039 | +0.42(+1.21%) |
Apr 17, 2008 | 34.84 | 35.30 | 34.55 | 35.09 | 3,292,382 | +0.23(+0.67%) |
Apr 16, 2008 | 34.61 | 34.94 | 34.20 | 34.86 | 3,825,477 | +0.46(+1.33%) |
Apr 15, 2008 | 34.75 | 35.05 | 34.17 | 34.40 | 3,935,599 | -0.19(-0.55%) |
Apr 14, 2008 | 34.85 | 34.85 | 34.45 | 34.59 | 3,747,583 | -0.21(-0.61%) |
Apr 11, 2008 | 35.01 | 35.30 | 34.35 | 34.80 | 3,412,131 | +0.04(+0.12%) |
Apr 10, 2008 | 34.67 | 35.06 | 34.55 | 34.76 | 2,710,402 | +0.15(+0.43%) |
Apr 09, 2008 | 34.43 | 35.13 | 34.43 | 34.61 | 2,570,556 | +0.11(+0.31%) |
Apr 08, 2008 | 35.25 | 35.25 | 34.48 | 34.51 | 3,988,224 | -0.92(-2.59%) |
Apr 07, 2008 | 35.14 | 35.51 | 34.64 | 35.42 | 3,660,170 | +0.62(+1.78%) |
Apr 04, 2008 | 34.78 | 35.20 | 34.48 | 34.80 | 2,868,371 | -0.06(-0.18%) |
Apr 03, 2008 | 34.97 | 35.28 | 34.56 | 34.87 | 3,692,390 | -0.39(-1.10%) |
Apr 02, 2008 | 35.72 | 36.19 | 35.13 | 35.25 | 5,022,517 | -0.43(-1.21%) |
Apr 01, 2008 | 34.58 | 35.70 | 34.30 | 35.68 | 7,606,207 | +1.91(+5.64%) |
Mar 31, 2008 | 33.71 | 34.09 | 33.31 | 33.78 | 3,847,103 | +0.30(+0.91%) |
Mar 28, 2008 | 33.69 | 33.96 | 33.38 | 33.47 | 2,749,046 | -0.03(-0.08%) |
Mar 27, 2008 | 33.51 | 34.06 | 33.38 | 33.50 | 4,280,782 | -0.06(-0.19%) |
Mar 26, 2008 | 33.61 | 34.13 | 33.35 | 33.57 | 4,236,110 | -0.15(-0.44%) |
Mar 25, 2008 | 33.51 | 34.09 | 32.70 | 33.71 | 4,569,473 | +0.05(+0.15%) |
Mar 24, 2008 | 33.94 | 34.38 | 33.57 | 33.67 | 7,572,030 | -0.07(-0.21%) |
Mar 21, 2008 | 32.80 | 34.07 | 32.66 | 33.74 | 9,786,975 | +0.00(+0.00%) |
Mar 20, 2008 | 32.80 | 34.07 | 32.66 | 33.74 | 9,786,975 | +0.97(+2.97%) |
Mar 19, 2008 | 33.81 | 34.64 | 32.76 | 32.76 | 5,604,156 | -0.95(-2.81%) |
Mar 18, 2008 | 33.36 | 33.73 | 32.71 | 33.71 | 6,338,305 | +1.26(+3.87%) |
Mar 17, 2008 | 31.06 | 32.87 | 31.06 | 32.45 | 7,565,355 | +0.74(+2.34%) |
Mar 14, 2008 | 33.09 | 33.22 | 31.62 | 31.71 | 7,019,933 | -1.35(-4.08%) |
Mar 13, 2008 | 32.08 | 33.31 | 31.82 | 33.06 | 5,408,725 | +0.59(+1.80%) |
Mar 12, 2008 | 34.41 | 34.55 | 32.38 | 32.47 | 7,915,111 | -1.79(-5.21%) |
Mar 11, 2008 | 33.14 | 34.33 | 33.11 | 34.26 | 8,002,523 | +1.60(+4.91%) |
Mar 10, 2008 | 32.90 | 33.27 | 32.47 | 32.66 | 4,421,142 | -0.26(-0.79%) |
Mar 07, 2008 | 32.50 | 33.69 | 32.35 | 32.92 | 6,182,874 | +0.09(+0.28%) |
Mar 06, 2008 | 33.23 | 33.32 | 32.75 | 32.83 | 5,278,702 | -0.70(-2.08%) |
Mar 05, 2008 | 32.92 | 33.88 | 32.92 | 33.52 | 8,098,085 | +0.61(+1.84%) |
Mar 04, 2008 | 32.15 | 33.08 | 31.85 | 32.92 | 5,566,551 | +0.09(+0.28%) |
Mar 03, 2008 | 32.66 | 32.91 | 31.99 | 32.83 | 5,050,061 | +0.06(+0.19%) |
Feb 29, 2008 | 33.64 | 33.64 | 32.59 | 32.76 | 8,028,277 | -1.19(-3.51%) |
Feb 28, 2008 | 34.36 | 35.10 | 33.75 | 33.95 | 4,788,103 | -0.81(-2.33%) |
Feb 27, 2008 | 34.94 | 35.42 | 34.59 | 34.77 | 6,184,585 | -0.55(-1.56%) |
Feb 26, 2008 | 34.58 | 35.36 | 34.51 | 35.32 | 6,799,256 | +0.71(+2.04%) |
Feb 25, 2008 | 33.76 | 34.72 | 33.42 | 34.61 | 4,401,925 | +0.80(+2.36%) |
Feb 22, 2008 | 33.47 | 33.83 | 32.80 | 33.81 | 5,563,858 | +0.59(+1.79%) |
Feb 21, 2008 | 33.99 | 34.20 | 33.16 | 33.22 | 4,533,000 | -0.78(-2.28%) |
Feb 20, 2008 | 33.43 | 34.27 | 33.38 | 34.00 | 4,611,715 | +0.20(+0.61%) |
Feb 19, 2008 | 34.31 | 34.37 | 33.52 | 33.79 | 3,959,116 | +0.00(+0.00%) |
Feb 18, 2008 | 33.05 | 33.84 | 32.84 | 33.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.05 | 33.84 | 32.84 | 33.79 | 4,948,971 | +0.41(+1.23%) |
Feb 14, 2008 | 33.83 | 34.07 | 33.38 | 33.38 | 4,010,967 | -0.50(-1.48%) |
Feb 13, 2008 | 34.19 | 34.38 | 33.42 | 33.88 | 5,930,677 | +0.19(+0.57%) |
Feb 12, 2008 | 32.69 | 33.94 | 32.49 | 33.69 | 6,595,494 | +1.28(+3.96%) |
Feb 11, 2008 | 32.80 | 33.06 | 31.84 | 32.41 | 4,949,268 | -0.46(-1.40%) |
Feb 08, 2008 | 32.94 | 33.11 | 32.58 | 32.87 | 5,278,682 | -0.49(-1.46%) |
Feb 07, 2008 | 33.27 | 34.15 | 32.84 | 33.35 | 5,767,730 | -0.07(-0.21%) |
Feb 06, 2008 | 33.48 | 33.91 | 33.13 | 33.43 | 3,887,953 | +0.08(+0.25%) |
Feb 05, 2008 | 33.27 | 34.75 | 33.26 | 33.34 | 5,198,823 | -1.12(-3.26%) |
Feb 04, 2008 | 35.03 | 35.33 | 34.34 | 34.46 | 4,903,893 | -0.57(-1.63%) |
Feb 01, 2008 | 34.12 | 35.10 | 34.07 | 35.03 | 6,912,833 | +1.08(+3.18%) |
Jan 31, 2008 | 33.34 | 34.37 | 32.71 | 33.95 | 7,669,724 | +0.19(+0.56%) |
Jan 30, 2008 | 33.55 | 35.36 | 33.50 | 33.76 | 7,286,235 | +0.14(+0.42%) |
Jan 29, 2008 | 34.03 | 34.87 | 33.15 | 33.62 | 8,810,348 | -0.26(-0.77%) |
Jan 28, 2008 | 32.18 | 33.88 | 31.92 | 33.88 | 8,651,850 | +1.81(+5.66%) |
Jan 25, 2008 | 33.14 | 33.45 | 31.87 | 32.07 | 6,055,310 | -0.69(-2.11%) |
Jan 24, 2008 | 32.81 | 33.16 | 32.38 | 32.76 | 10,302,623 | -0.01(-0.02%) |
Jan 23, 2008 | 31.58 | 32.92 | 31.35 | 32.77 | 12,934,833 | +0.18(+0.54%) |
Jan 22, 2008 | 30.97 | 32.83 | 30.35 | 32.59 | 16,513,167 | -0.01(-0.04%) |
Jan 21, 2008 | 33.78 | 33.78 | 32.32 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.78 | 33.78 | 32.32 | 32.61 | 12,535,640 | -0.88(-2.61%) |
Jan 17, 2008 | 34.89 | 35.21 | 33.42 | 33.48 | 8,302,918 | -1.92(-5.42%) |
Jan 16, 2008 | 34.84 | 36.16 | 34.84 | 35.40 | 8,656,557 | +0.33(+0.95%) |
Jan 15, 2008 | 35.40 | 35.81 | 35.06 | 35.07 | 5,881,459 | -0.97(-2.68%) |
Jan 14, 2008 | 36.23 | 36.40 | 35.89 | 36.04 | 7,610,642 | -0.29(-0.80%) |
Jan 11, 2008 | 36.00 | 36.94 | 35.49 | 36.33 | 4,488,844 | -0.08(-0.21%) |
Jan 10, 2008 | 35.77 | 36.76 | 35.38 | 36.40 | 5,861,263 | +0.31(+0.86%) |
Jan 09, 2008 | 35.66 | 36.28 | 35.11 | 36.09 | 8,249,802 | +0.48(+1.35%) |
Jan 08, 2008 | 36.85 | 37.15 | 35.45 | 35.61 | 6,636,079 | -1.12(-3.06%) |
Jan 07, 2008 | 36.56 | 37.14 | 36.02 | 36.74 | 4,434,291 | +0.46(+1.26%) |
Jan 04, 2008 | 37.15 | 37.46 | 36.23 | 36.28 | 4,318,934 | -1.18(-3.15%) |
Jan 03, 2008 | 36.96 | 37.65 | 36.93 | 37.46 | 2,973,138 | +0.49(+1.34%) |
Jan 02, 2008 | 37.88 | 37.91 | 36.81 | 36.96 | 3,316,670 | -1.02(-2.68%) |
Jan 01, 2008 | 38.01 | 38.32 | 37.84 | 37.98 | 2,516,525 | +0.00(+0.00%) |
Dec 31, 2007 | 38.01 | 38.32 | 37.84 | 37.98 | 2,516,525 | -0.24(-0.63%) |
Dec 28, 2007 | 38.37 | 38.84 | 37.99 | 38.22 | 1,892,206 | +0.04(+0.09%) |
Dec 27, 2007 | 38.10 | 38.61 | 38.06 | 38.18 | 2,279,489 | -0.14(-0.37%) |
Dec 26, 2007 | 38.83 | 38.83 | 38.24 | 38.32 | 1,850,013 | -0.56(-1.43%) |
Dec 24, 2007 | 37.77 | 38.95 | 37.76 | 38.88 | 1,390,885 | +0.97(+2.55%) |
Dec 21, 2007 | 36.90 | 38.01 | 36.90 | 37.91 | 5,604,944 | +1.09(+2.95%) |
Dec 20, 2007 | 37.55 | 37.84 | 36.25 | 36.83 | 4,416,011 | -0.52(-1.38%) |
Dec 19, 2007 | 37.10 | 37.90 | 36.84 | 37.34 | 2,961,893 | +0.17(+0.46%) |
Dec 18, 2007 | 37.33 | 37.67 | 36.62 | 37.17 | 5,670,710 | +0.04(+0.11%) |
Dec 17, 2007 | 36.96 | 37.60 | 36.78 | 37.13 | 3,377,385 | -0.06(-0.17%) |
Dec 14, 2007 | 37.74 | 38.23 | 37.12 | 37.20 | 5,012,789 | -1.21(-3.14%) |
Dec 13, 2007 | 38.12 | 38.65 | 37.82 | 38.40 | 4,528,807 | +0.01(+0.04%) |
Dec 12, 2007 | 38.01 | 38.89 | 37.39 | 38.39 | 5,560,969 | +1.14(+3.07%) |
Dec 11, 2007 | 38.93 | 39.10 | 37.24 | 37.24 | 4,064,888 | -1.71(-4.39%) |
Dec 10, 2007 | 38.26 | 39.42 | 38.26 | 38.95 | 4,104,812 | +0.72(+1.88%) |
Dec 07, 2007 | 38.71 | 38.79 | 37.99 | 38.23 | 4,375,520 | -0.33(-0.86%) |
Dec 06, 2007 | 38.23 | 38.63 | 37.95 | 38.56 | 3,218,006 | +0.32(+0.85%) |
Dec 05, 2007 | 37.73 | 38.26 | 37.28 | 38.24 | 4,538,607 | +0.88(+2.36%) |
Dec 04, 2007 | 37.36 | 37.97 | 37.16 | 37.36 | 4,011,187 | -0.37(-0.99%) |
Dec 03, 2007 | 37.12 | 38.03 | 37.12 | 37.73 | 4,524,073 | +0.24(+0.64%) |
Nov 30, 2007 | 37.28 | 38.07 | 37.20 | 37.49 | 5,417,968 | +0.58(+1.57%) |
Nov 29, 2007 | 36.13 | 36.99 | 35.97 | 36.91 | 3,872,549 | +0.59(+1.63%) |
Nov 28, 2007 | 36.33 | 36.65 | 36.00 | 36.32 | 7,897,351 | +0.19(+0.53%) |
Nov 27, 2007 | 35.52 | 36.60 | 35.52 | 36.13 | 4,783,445 | +0.72(+2.03%) |
Nov 26, 2007 | 36.36 | 36.88 | 35.33 | 35.41 | 5,241,740 | -1.02(-2.81%) |
Nov 23, 2007 | 35.88 | 36.68 | 35.71 | 36.43 | 2,040,326 | +1.10(+3.12%) |
Nov 21, 2007 | 35.77 | 36.18 | 34.99 | 35.33 | 5,054,654 | -0.80(-2.23%) |
Nov 20, 2007 | 36.28 | 37.52 | 35.44 | 36.14 | 6,785,433 | -0.08(-0.21%) |
Nov 19, 2007 | 37.05 | 37.25 | 35.92 | 36.21 | 5,510,561 | -1.00(-2.69%) |
Nov 16, 2007 | 37.71 | 38.11 | 36.79 | 37.22 | 5,742,788 | -0.17(-0.45%) |
Nov 15, 2007 | 37.15 | 37.70 | 37.15 | 37.39 | 6,013,885 | +0.16(+0.44%) |
Nov 14, 2007 | 37.08 | 37.55 | 36.95 | 37.22 | 4,005,328 | +0.31(+0.84%) |
Nov 13, 2007 | 36.50 | 37.08 | 36.31 | 36.91 | 8,367,498 | +0.64(+1.77%) |
Nov 12, 2007 | 36.15 | 37.03 | 36.12 | 36.27 | 5,544,131 | -0.01(-0.04%) |
Nov 09, 2007 | 35.65 | 36.88 | 35.23 | 36.28 | 5,366,637 | +0.23(+0.65%) |
Nov 08, 2007 | 35.57 | 36.24 | 35.22 | 36.05 | 5,905,330 | +0.51(+1.43%) |
Nov 07, 2007 | 36.63 | 36.86 | 35.51 | 35.54 | 5,164,754 | -1.51(-4.08%) |
Nov 06, 2007 | 36.95 | 37.41 | 36.47 | 37.05 | 4,136,280 | +0.08(+0.21%) |
Nov 05, 2007 | 35.96 | 37.31 | 34.94 | 36.98 | 5,060,288 | -0.03(-0.08%) |
Nov 02, 2007 | 36.57 | 37.09 | 36.05 | 37.00 | 6,265,009 | +0.35(+0.96%) |
Nov 01, 2007 | 35.54 | 37.29 | 35.40 | 36.65 | 6,842,978 | -0.20(-0.56%) |
Oct 31, 2007 | 37.30 | 37.30 | 36.47 | 36.86 | 5,628,827 | -0.15(-0.40%) |
Oct 30, 2007 | 37.03 | 37.42 | 36.93 | 37.00 | 3,932,453 | -0.32(-0.87%) |
Oct 29, 2007 | 37.60 | 37.80 | 37.27 | 37.33 | 5,159,644 | -0.23(-0.62%) |
Oct 26, 2007 | 37.31 | 38.19 | 35.74 | 37.56 | 4,141,116 | +1.04(+2.84%) |
Oct 25, 2007 | 36.91 | 37.37 | 35.59 | 36.52 | 5,932,677 | +0.24(+0.66%) |
Oct 24, 2007 | 36.28 | 36.84 | 34.99 | 36.28 | 5,278,496 | -0.20(-0.56%) |
Oct 23, 2007 | 37.03 | 37.12 | 36.23 | 36.49 | 2,535,837 | -0.23(-0.62%) |
Oct 22, 2007 | 35.57 | 36.94 | 35.57 | 36.71 | 2,709,936 | +0.56(+1.56%) |
Oct 19, 2007 | 36.43 | 36.68 | 35.92 | 36.15 | 5,085,557 | -0.47(-1.27%) |
Oct 18, 2007 | 36.64 | 37.03 | 36.39 | 36.62 | 2,603,125 | -0.33(-0.90%) |
Oct 17, 2007 | 37.44 | 37.60 | 36.32 | 36.95 | 3,222,741 | +0.03(+0.08%) |
Oct 16, 2007 | 37.60 | 37.70 | 36.86 | 36.92 | 4,246,863 | -0.70(-1.86%) |
Oct 15, 2007 | 38.24 | 38.37 | 37.28 | 37.62 | 3,009,828 | -0.62(-1.62%) |
Oct 12, 2007 | 38.08 | 38.38 | 37.95 | 38.24 | 1,415,629 | +0.11(+0.28%) |
Oct 11, 2007 | 38.13 | 38.58 | 37.87 | 38.13 | 3,625,761 | +0.12(+0.32%) |
Oct 10, 2007 | 37.72 | 38.13 | 37.70 | 38.01 | 4,474,440 | +0.39(+1.03%) |
Oct 09, 2007 | 37.71 | 37.94 | 37.14 | 37.63 | 4,382,078 | -0.13(-0.34%) |
Oct 08, 2007 | 38.12 | 38.18 | 37.72 | 37.75 | 2,017,648 | -0.23(-0.61%) |
Oct 05, 2007 | 37.93 | 38.30 | 37.75 | 37.99 | 2,288,784 | +0.18(+0.49%) |
Oct 04, 2007 | 37.08 | 37.82 | 36.85 | 37.80 | 3,139,729 | +0.87(+2.35%) |
Oct 03, 2007 | 36.92 | 37.01 | 36.71 | 36.93 | 2,537,676 | +0.06(+0.15%) |
Oct 02, 2007 | 36.74 | 37.05 | 36.71 | 36.88 | 4,006,257 | +0.29(+0.79%) |
Oct 01, 2007 | 35.66 | 36.67 | 35.65 | 36.59 | 3,972,542 | +1.05(+2.96%) |
Sep 28, 2007 | 35.30 | 35.54 | 35.03 | 35.54 | 4,031,472 | +0.17(+0.48%) |
Sep 27, 2007 | 35.21 | 35.54 | 35.15 | 35.37 | 4,836,662 | +0.05(+0.14%) |
Sep 26, 2007 | 35.54 | 35.65 | 35.22 | 35.32 | 3,669,680 | +0.03(+0.08%) |
Sep 25, 2007 | 34.82 | 35.41 | 34.82 | 35.29 | 7,815,892 | +0.29(+0.83%) |
Sep 24, 2007 | 35.80 | 35.89 | 34.96 | 35.00 | 3,636,482 | -1.01(-2.80%) |
Sep 21, 2007 | 36.86 | 36.86 | 35.71 | 36.01 | 4,357,430 | -0.08(-0.23%) |
Sep 20, 2007 | 36.85 | 36.95 | 36.01 | 36.09 | 3,602,671 | -0.71(-1.94%) |
Sep 19, 2007 | 36.74 | 37.25 | 36.61 | 36.81 | 5,039,943 | +0.23(+0.62%) |
Sep 18, 2007 | 35.05 | 36.66 | 34.58 | 36.58 | 4,778,865 | +1.64(+4.69%) |
Sep 17, 2007 | 34.96 | 35.25 | 34.61 | 34.94 | 3,614,570 | -0.13(-0.38%) |
Sep 14, 2007 | 35.33 | 35.47 | 35.01 | 35.08 | 3,211,975 | -0.44(-1.23%) |
Sep 13, 2007 | 35.82 | 35.97 | 35.23 | 35.51 | 3,015,211 | +0.07(+0.20%) |
Sep 12, 2007 | 35.24 | 35.80 | 35.14 | 35.44 | 2,853,861 | -0.06(-0.16%) |
Sep 11, 2007 | 35.25 | 35.83 | 35.21 | 35.50 | 3,733,563 | +0.40(+1.15%) |
Sep 10, 2007 | 35.47 | 35.59 | 34.79 | 35.10 | 2,703,986 | -0.09(-0.26%) |
Sep 07, 2007 | 35.11 | 35.72 | 34.91 | 35.19 | 4,179,223 | -0.57(-1.60%) |
Sep 06, 2007 | 35.63 | 35.82 | 35.13 | 35.76 | 3,156,020 | +0.05(+0.14%) |
Sep 05, 2007 | 35.44 | 35.91 | 35.33 | 35.71 | 2,745,775 | -0.27(-0.75%) |
Sep 04, 2007 | 35.73 | 36.19 | 35.57 | 35.98 | 3,549,265 | +0.30(+0.85%) |
Aug 31, 2007 | 35.83 | 36.11 | 35.35 | 35.68 | 4,161,090 | +0.18(+0.50%) |
Aug 30, 2007 | 36.31 | 36.41 | 35.34 | 35.50 | 3,700,557 | -1.24(-3.36%) |
Aug 29, 2007 | 35.37 | 36.74 | 35.25 | 36.74 | 3,882,022 | +1.45(+4.12%) |
Aug 28, 2007 | 36.01 | 36.01 | 35.26 | 35.28 | 4,710,019 | -0.83(-2.31%) |
Aug 27, 2007 | 37.15 | 37.15 | 36.11 | 36.11 | 2,475,773 | -0.95(-2.57%) |
Aug 24, 2007 | 36.57 | 37.11 | 36.43 | 37.07 | 2,679,196 | +0.62(+1.70%) |
Aug 23, 2007 | 37.14 | 37.41 | 36.23 | 36.45 | 3,375,591 | -0.69(-1.86%) |
Aug 22, 2007 | 37.03 | 37.45 | 36.48 | 37.14 | 3,444,154 | +0.58(+1.58%) |
Aug 21, 2007 | 36.79 | 37.38 | 36.45 | 36.56 | 3,467,811 | -0.36(-0.98%) |
Aug 20, 2007 | 37.39 | 37.41 | 36.15 | 36.92 | 8,158,282 | -0.44(-1.19%) |
Aug 17, 2007 | 38.81 | 38.81 | 36.26 | 37.36 | 8,684,545 | +0.16(+0.44%) |
Aug 16, 2007 | 35.39 | 37.28 | 34.89 | 37.20 | 6,534,161 | +1.81(+5.13%) |
Aug 15, 2007 | 35.67 | 36.80 | 35.18 | 35.39 | 5,556,355 | +0.01(+0.04%) |
Aug 14, 2007 | 35.90 | 36.24 | 35.30 | 35.37 | 4,655,764 | -0.42(-1.16%) |
Aug 13, 2007 | 35.74 | 37.32 | 35.62 | 35.79 | 6,101,535 | +0.05(+0.14%) |
Aug 10, 2007 | 34.07 | 36.21 | 33.36 | 35.74 | 6,535,125 | +1.59(+4.65%) |
Aug 09, 2007 | 36.55 | 36.55 | 33.88 | 34.15 | 6,958,585 | -2.08(-5.75%) |
Aug 08, 2007 | 36.14 | 36.55 | 35.46 | 36.23 | 5,935,385 | +0.16(+0.43%) |
Aug 07, 2007 | 35.27 | 36.62 | 35.15 | 36.08 | 6,703,860 | +0.41(+1.15%) |
Aug 06, 2007 | 35.89 | 35.89 | 34.41 | 35.67 | 7,711,115 | +0.70(+2.00%) |
Aug 03, 2007 | 35.41 | 36.50 | 34.93 | 34.97 | 5,182,510 | -1.52(-4.18%) |
Aug 02, 2007 | 36.56 | 37.13 | 36.21 | 36.50 | 4,679,013 | +0.02(+0.06%) |
Aug 01, 2007 | 35.71 | 36.78 | 35.00 | 36.47 | 6,039,667 | +0.63(+1.75%) |
Jul 31, 2007 | 36.92 | 37.27 | 35.77 | 35.85 | 6,099,804 | -0.74(-2.03%) |
Jul 30, 2007 | 35.75 | 36.75 | 35.58 | 36.59 | 5,524,368 | +0.83(+2.33%) |
Jul 27, 2007 | 36.07 | 36.67 | 35.32 | 35.75 | 6,139,926 | -0.42(-1.17%) |
Jul 26, 2007 | 36.31 | 36.77 | 35.53 | 36.18 | 6,698,758 | -0.06(-0.18%) |
Jul 25, 2007 | 36.18 | 37.03 | 35.83 | 36.24 | 5,779,802 | +0.75(+2.11%) |
Jul 24, 2007 | 36.49 | 36.71 | 35.47 | 35.49 | 3,799,459 | -1.34(-3.64%) |
Jul 23, 2007 | 36.78 | 37.02 | 36.65 | 36.83 | 2,855,191 | +0.32(+0.87%) |
Jul 20, 2007 | 37.66 | 37.69 | 36.28 | 36.52 | 5,364,798 | -1.19(-3.15%) |
Jul 19, 2007 | 37.60 | 37.85 | 37.52 | 37.70 | 3,961,776 | +0.37(+0.98%) |
Jul 18, 2007 | 37.36 | 37.70 | 36.93 | 37.34 | 3,982,251 | -0.08(-0.21%) |
Jul 17, 2007 | 37.54 | 37.70 | 37.27 | 37.41 | 2,904,009 | -0.29(-0.77%) |
Jul 16, 2007 | 37.70 | 37.94 | 37.55 | 37.70 | 1,652,505 | -0.12(-0.32%) |
Jul 13, 2007 | 38.02 | 38.06 | 37.65 | 37.82 | 3,340,128 | -0.30(-0.80%) |
Jul 12, 2007 | 37.67 | 38.16 | 37.51 | 38.13 | 2,723,252 | +0.55(+1.47%) |
Jul 11, 2007 | 37.36 | 37.64 | 37.16 | 37.58 | 2,359,613 | +0.06(+0.15%) |
Jul 10, 2007 | 38.47 | 38.57 | 37.39 | 37.52 | 4,052,672 | -1.24(-3.19%) |
Jul 09, 2007 | 38.61 | 38.85 | 38.26 | 38.76 | 2,336,286 | +0.27(+0.70%) |
Jul 06, 2007 | 38.32 | 38.59 | 38.17 | 38.49 | 2,363,863 | +0.07(+0.18%) |
Jul 05, 2007 | 38.73 | 38.76 | 38.37 | 38.42 | 2,411,501 | -0.42(-1.07%) |
Jul 03, 2007 | 38.69 | 39.04 | 38.59 | 38.83 | 2,038,726 | +0.37(+0.97%) |