Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.90 | 33.03 | 32.72 | 32.92 | 72,436,408 | +0.25(+0.76%) |
Jun 27, 2008 | 32.51 | 32.83 | 32.33 | 32.67 | 74,886,448 | +0.31(+0.97%) |
Jun 26, 2008 | 32.96 | 33.05 | 32.33 | 32.36 | 96,017,808 | -1.15(-3.43%) |
Jun 25, 2008 | 33.07 | 33.78 | 33.07 | 33.51 | 89,081,736 | +0.28(+0.85%) |
Jun 24, 2008 | 33.19 | 33.60 | 32.92 | 33.23 | 76,011,328 | -0.15(-0.44%) |
Jun 23, 2008 | 33.41 | 33.52 | 33.23 | 33.37 | 68,984,920 | +0.10(+0.29%) |
Jun 20, 2008 | 33.84 | 33.92 | 33.21 | 33.28 | 129,735,920 | -1.12(-3.26%) |
Jun 19, 2008 | 34.19 | 34.51 | 34.06 | 34.40 | 72,840,080 | +0.05(+0.16%) |
Jun 18, 2008 | 34.46 | 34.61 | 34.00 | 34.35 | 66,810,540 | -0.17(-0.48%) |
Jun 17, 2008 | 34.73 | 34.82 | 34.49 | 34.51 | 52,242,020 | +0.15(+0.42%) |
Jun 16, 2008 | 34.22 | 34.49 | 34.14 | 34.37 | 47,334,264 | +0.12(+0.34%) |
Jun 13, 2008 | 33.91 | 34.37 | 33.72 | 34.25 | 58,576,352 | +0.37(+1.08%) |
Jun 12, 2008 | 33.94 | 34.38 | 33.73 | 33.88 | 81,320,400 | +0.20(+0.58%) |
Jun 11, 2008 | 34.32 | 34.41 | 33.66 | 33.69 | 99,152,136 | -0.51(-1.50%) |
Jun 10, 2008 | 34.31 | 34.50 | 34.13 | 34.20 | 92,122,728 | -0.81(-2.31%) |
Jun 09, 2008 | 35.22 | 35.36 | 34.59 | 35.01 | 67,796,032 | -0.09(-0.26%) |
Jun 06, 2008 | 35.91 | 35.98 | 35.10 | 35.10 | 66,955,416 | -1.32(-3.62%) |
Jun 05, 2008 | 35.60 | 36.42 | 35.50 | 36.42 | 50,685,544 | +1.12(+3.18%) |
Jun 04, 2008 | 35.41 | 35.73 | 35.23 | 35.29 | 64,054,956 | -0.31(-0.87%) |
Jun 03, 2008 | 36.27 | 36.33 | 35.46 | 35.60 | 61,564,340 | -0.65(-1.81%) |
Jun 02, 2008 | 36.67 | 36.67 | 36.03 | 36.26 | 54,821,056 | -0.44(-1.19%) |
May 30, 2008 | 36.79 | 36.99 | 36.65 | 36.70 | 41,138,936 | +0.13(+0.34%) |
May 29, 2008 | 36.52 | 36.99 | 36.36 | 36.57 | 49,518,404 | +0.08(+0.22%) |
May 28, 2008 | 36.12 | 36.49 | 35.79 | 36.49 | 42,710,132 | +0.49(+1.35%) |
May 27, 2008 | 35.95 | 36.10 | 35.64 | 36.00 | 48,385,060 | -0.06(-0.16%) |
May 26, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 43,681,792 | -0.64(-1.74%) |
May 22, 2008 | 36.79 | 36.85 | 36.46 | 36.70 | 36,147,192 | +0.11(+0.29%) |
May 21, 2008 | 37.13 | 37.39 | 36.47 | 36.60 | 65,346,220 | -0.38(-1.02%) |
May 20, 2008 | 37.09 | 37.11 | 36.76 | 36.97 | 61,806,680 | -0.65(-1.73%) |
May 19, 2008 | 37.63 | 38.19 | 37.54 | 37.62 | 62,432,980 | +0.01(+0.02%) |
May 16, 2008 | 37.34 | 37.64 | 37.20 | 37.62 | 41,405,316 | +0.47(+1.27%) |
May 15, 2008 | 36.58 | 37.17 | 36.48 | 37.14 | 57,694,988 | +0.77(+2.13%) |
May 14, 2008 | 36.56 | 36.74 | 36.30 | 36.37 | 38,319,588 | +0.09(+0.24%) |
May 13, 2008 | 36.20 | 36.36 | 35.96 | 36.28 | 34,337,028 | +0.17(+0.48%) |
May 12, 2008 | 35.71 | 36.13 | 35.44 | 36.11 | 43,828,776 | +0.46(+1.29%) |
May 09, 2008 | 35.62 | 35.77 | 35.44 | 35.65 | 27,918,844 | -0.29(-0.82%) |
May 08, 2008 | 35.76 | 36.09 | 35.68 | 35.95 | 47,166,000 | +0.37(+1.03%) |
May 07, 2008 | 36.38 | 36.47 | 35.51 | 35.58 | 71,808,960 | -1.09(-2.98%) |
May 06, 2008 | 36.14 | 36.76 | 35.97 | 36.67 | 49,487,060 | +0.41(+1.12%) |
May 05, 2008 | 36.26 | 36.42 | 36.07 | 36.27 | 31,242,602 | -0.03(-0.07%) |
May 02, 2008 | 36.40 | 36.45 | 36.02 | 36.29 | 49,614,492 | +0.34(+0.96%) |
May 01, 2008 | 35.56 | 36.02 | 35.35 | 35.95 | 49,944,576 | +0.38(+1.06%) |
Apr 30, 2008 | 35.07 | 35.68 | 34.97 | 35.57 | 77,974,336 | +0.72(+2.06%) |
Apr 29, 2008 | 35.39 | 35.39 | 34.82 | 34.85 | 59,254,156 | -0.63(-1.77%) |
Apr 28, 2008 | 35.67 | 35.76 | 35.42 | 35.48 | 38,586,580 | -0.07(-0.19%) |
Apr 25, 2008 | 35.58 | 35.61 | 35.03 | 35.55 | 50,067,832 | +0.26(+0.74%) |
Apr 24, 2008 | 35.63 | 35.76 | 35.00 | 35.29 | 52,635,444 | -0.34(-0.95%) |
Apr 23, 2008 | 35.61 | 35.77 | 35.31 | 35.63 | 52,291,844 | +0.39(+1.09%) |
Apr 22, 2008 | 35.45 | 35.51 | 34.98 | 35.24 | 63,181,248 | -0.33(-0.93%) |
Apr 21, 2008 | 35.22 | 35.62 | 34.44 | 35.57 | 53,913,048 | +0.18(+0.51%) |
Apr 18, 2008 | 35.35 | 35.58 | 35.08 | 35.39 | 59,347,708 | +0.53(+1.51%) |
Apr 17, 2008 | 34.78 | 35.02 | 34.60 | 34.86 | 48,715,420 | -0.25(-0.73%) |
Apr 16, 2008 | 34.52 | 35.31 | 34.51 | 35.12 | 71,954,872 | +1.01(+2.96%) |
Apr 15, 2008 | 34.09 | 34.18 | 33.80 | 34.11 | 47,534,400 | +0.40(+1.17%) |
Apr 14, 2008 | 33.66 | 34.00 | 33.47 | 33.72 | 59,813,956 | -0.08(-0.24%) |
Apr 11, 2008 | 34.01 | 34.20 | 33.63 | 33.80 | 62,500,668 | -0.56(-1.63%) |
Apr 10, 2008 | 34.12 | 34.50 | 33.82 | 34.36 | 53,394,480 | +0.49(+1.43%) |
Apr 09, 2008 | 34.29 | 34.41 | 33.73 | 33.87 | 53,125,892 | -0.53(-1.55%) |
Apr 08, 2008 | 34.31 | 34.58 | 34.17 | 34.41 | 51,829,748 | -0.19(-0.55%) |
Apr 07, 2008 | 34.74 | 35.06 | 34.38 | 34.60 | 67,256,592 | +0.45(+1.33%) |
Apr 04, 2008 | 34.11 | 34.59 | 33.89 | 34.14 | 66,501,228 | -0.14(-0.40%) |
Apr 03, 2008 | 33.75 | 34.50 | 33.65 | 34.28 | 67,872,712 | +0.41(+1.21%) |
Apr 02, 2008 | 33.84 | 34.12 | 33.47 | 33.87 | 66,777,164 | +0.03(+0.08%) |
Apr 01, 2008 | 32.96 | 33.87 | 32.88 | 33.84 | 81,528,416 | +1.25(+3.84%) |
Mar 31, 2008 | 32.46 | 32.63 | 32.30 | 32.59 | 70,584,424 | +0.19(+0.59%) |
Mar 28, 2008 | 32.42 | 32.80 | 32.28 | 32.40 | 57,892,992 | -0.06(-0.18%) |
Mar 27, 2008 | 32.93 | 32.95 | 32.41 | 32.46 | 62,739,444 | -0.16(-0.48%) |
Mar 26, 2008 | 32.72 | 32.76 | 32.30 | 32.62 | 63,275,112 | -0.27(-0.81%) |
Mar 25, 2008 | 32.42 | 32.94 | 32.42 | 32.88 | 68,287,800 | +0.50(+1.54%) |
Mar 24, 2008 | 31.62 | 32.63 | 31.46 | 32.39 | 87,017,472 | +1.20(+3.83%) |
Mar 21, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,697,232 | +0.00(+0.00%) |
Mar 20, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,695,992 | +0.52(+1.69%) |
Mar 19, 2008 | 32.27 | 32.48 | 30.63 | 30.67 | 135,084,304 | -1.96(-6.01%) |
Mar 18, 2008 | 31.66 | 32.69 | 31.59 | 32.63 | 112,773,832 | +1.61(+5.20%) |
Mar 17, 2008 | 30.62 | 31.29 | 30.28 | 31.02 | 144,217,184 | -0.88(-2.77%) |
Mar 14, 2008 | 32.96 | 33.05 | 31.55 | 31.90 | 130,350,984 | -1.07(-3.25%) |
Mar 13, 2008 | 32.33 | 33.31 | 32.08 | 32.98 | 116,961,152 | -0.30(-0.91%) |
Mar 12, 2008 | 33.54 | 33.96 | 33.18 | 33.28 | 81,572,328 | -0.63(-1.85%) |
Mar 11, 2008 | 33.12 | 33.93 | 32.58 | 33.91 | 137,702,848 | +2.14(+6.73%) |
Mar 10, 2008 | 32.57 | 32.57 | 31.46 | 31.77 | 97,134,960 | -0.57(-1.76%) |
Mar 07, 2008 | 32.49 | 33.11 | 32.12 | 32.34 | 97,318,864 | -0.45(-1.38%) |
Mar 06, 2008 | 33.76 | 33.87 | 32.75 | 32.79 | 79,041,736 | -1.16(-3.43%) |
Mar 05, 2008 | 33.64 | 34.10 | 33.40 | 33.96 | 87,380,592 | +0.70(+2.10%) |
Mar 04, 2008 | 33.48 | 33.79 | 32.64 | 33.26 | 131,172,544 | -0.79(-2.32%) |
Mar 03, 2008 | 33.87 | 34.28 | 33.47 | 34.05 | 117,337,312 | +0.18(+0.54%) |
Feb 29, 2008 | 34.88 | 34.89 | 33.80 | 33.86 | 94,990,656 | -1.40(-3.98%) |
Feb 28, 2008 | 35.28 | 35.56 | 35.09 | 35.26 | 71,657,552 | -0.38(-1.07%) |
Feb 27, 2008 | 35.08 | 35.86 | 35.00 | 35.65 | 82,344,240 | +0.30(+0.84%) |
Feb 26, 2008 | 34.63 | 35.48 | 34.51 | 35.35 | 86,399,232 | +0.46(+1.32%) |
Feb 25, 2008 | 34.19 | 34.94 | 33.94 | 34.89 | 86,519,312 | +0.64(+1.86%) |
Feb 22, 2008 | 34.14 | 34.31 | 33.38 | 34.25 | 79,919,456 | +0.45(+1.34%) |
Feb 21, 2008 | 34.50 | 34.58 | 33.67 | 33.80 | 64,841,192 | -0.48(-1.40%) |
Feb 20, 2008 | 33.46 | 34.41 | 33.30 | 34.28 | 92,527,352 | +0.28(+0.83%) |
Feb 19, 2008 | 34.44 | 34.47 | 33.79 | 33.99 | 83,443,672 | +0.44(+1.31%) |
Feb 18, 2008 | 33.42 | 33.58 | 33.03 | 33.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.42 | 33.58 | 33.03 | 33.55 | 56,311,348 | +0.24(+0.71%) |
Feb 14, 2008 | 34.05 | 34.16 | 33.29 | 33.32 | 106,612,112 | -0.43(-1.29%) |
Feb 13, 2008 | 33.36 | 33.85 | 32.98 | 33.75 | 111,100,640 | +0.74(+2.25%) |
Feb 12, 2008 | 32.81 | 33.57 | 32.73 | 33.01 | 130,789,240 | +0.52(+1.61%) |
Feb 11, 2008 | 31.97 | 32.50 | 31.60 | 32.49 | 86,128,824 | +0.40(+1.24%) |
Feb 08, 2008 | 31.75 | 32.31 | 31.63 | 32.09 | 88,423,896 | -0.06(-0.19%) |
Feb 07, 2008 | 31.51 | 32.46 | 31.19 | 32.15 | 112,270,656 | +0.54(+1.70%) |
Feb 06, 2008 | 32.38 | 32.77 | 31.51 | 31.61 | 129,617,056 | -0.53(-1.64%) |
Feb 05, 2008 | 33.22 | 33.29 | 31.82 | 32.14 | 112,644,016 | -1.83(-5.38%) |
Feb 04, 2008 | 34.11 | 34.20 | 33.77 | 33.97 | 65,188,304 | +0.10(+0.31%) |
Feb 01, 2008 | 33.37 | 33.98 | 33.23 | 33.86 | 91,034,056 | +0.66(+1.99%) |
Jan 31, 2008 | 31.93 | 33.42 | 31.80 | 33.20 | 125,932,976 | +0.65(+2.00%) |
Jan 30, 2008 | 32.49 | 33.73 | 32.29 | 32.55 | 124,767,640 | -0.43(-1.32%) |
Jan 29, 2008 | 33.06 | 33.13 | 32.52 | 32.98 | 58,923,132 | +0.12(+0.37%) |
Jan 28, 2008 | 32.28 | 33.15 | 30.80 | 32.86 | 85,105,968 | +0.52(+1.60%) |
Jan 25, 2008 | 33.47 | 33.67 | 32.21 | 32.34 | 90,307,960 | -0.50(-1.52%) |
Jan 24, 2008 | 32.16 | 33.07 | 32.09 | 32.84 | 128,008,872 | +0.63(+1.94%) |
Jan 23, 2008 | 30.59 | 32.33 | 29.60 | 32.22 | 238,289,696 | +0.20(+0.64%) |
Jan 22, 2008 | 30.79 | 32.77 | 30.44 | 32.01 | 210,749,680 | -0.82(-2.51%) |
Jan 21, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 164,449,328 | +0.73(+2.28%) |
Jan 17, 2008 | 33.59 | 33.83 | 31.96 | 32.11 | 184,305,808 | -0.96(-2.91%) |
Jan 16, 2008 | 33.99 | 34.14 | 32.54 | 33.07 | 194,165,360 | -1.44(-4.16%) |
Jan 15, 2008 | 35.43 | 35.57 | 34.39 | 34.51 | 124,563,704 | -1.63(-4.52%) |
Jan 14, 2008 | 36.15 | 36.32 | 35.82 | 36.14 | 97,021,920 | +0.52(+1.47%) |
Jan 11, 2008 | 35.87 | 36.30 | 35.41 | 35.62 | 107,531,520 | -1.03(-2.81%) |
Jan 10, 2008 | 35.63 | 36.85 | 35.46 | 36.65 | 115,329,160 | +0.43(+1.18%) |
Jan 09, 2008 | 35.58 | 36.22 | 35.07 | 36.22 | 117,496,800 | +1.15(+3.28%) |
Jan 08, 2008 | 35.75 | 36.13 | 34.98 | 35.07 | 121,998,888 | -0.27(-0.78%) |
Jan 07, 2008 | 35.38 | 35.60 | 34.79 | 35.34 | 74,340,304 | +0.26(+0.73%) |
Jan 04, 2008 | 35.84 | 35.91 | 34.75 | 35.09 | 114,170,600 | -1.09(-3.00%) |
Jan 03, 2008 | 36.28 | 36.42 | 36.01 | 36.17 | 65,640,380 | +0.32(+0.90%) |
Jan 02, 2008 | 36.70 | 36.93 | 35.63 | 35.85 | 93,497,248 | -0.60(-1.65%) |
Jan 01, 2008 | 37.00 | 37.08 | 36.38 | 36.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.00 | 37.08 | 36.38 | 36.45 | 36,888,304 | -0.44(-1.20%) |
Dec 28, 2007 | 37.13 | 37.24 | 36.62 | 36.90 | 51,616,752 | +0.14(+0.38%) |
Dec 27, 2007 | 37.29 | 37.36 | 36.67 | 36.76 | 42,200,448 | -0.87(-2.31%) |
Dec 26, 2007 | 37.14 | 37.71 | 37.07 | 37.63 | 32,293,916 | +0.19(+0.52%) |
Dec 24, 2007 | 36.88 | 37.44 | 36.84 | 37.43 | 25,157,212 | +0.15(+0.40%) |
Dec 21, 2007 | 36.72 | 37.28 | 36.65 | 37.28 | 78,182,224 | +1.09(+3.02%) |
Dec 20, 2007 | 36.17 | 36.28 | 35.72 | 36.19 | 62,561,604 | +0.20(+0.55%) |
Dec 19, 2007 | 35.89 | 36.22 | 35.66 | 35.99 | 77,639,288 | +0.23(+0.65%) |
Dec 18, 2007 | 35.91 | 35.93 | 34.86 | 35.76 | 96,050,440 | +0.96(+2.75%) |
Dec 17, 2007 | 35.74 | 35.80 | 34.79 | 34.81 | 85,067,072 | -1.55(-4.26%) |
Dec 14, 2007 | 36.48 | 36.96 | 36.33 | 36.36 | 72,283,096 | -0.89(-2.38%) |
Dec 13, 2007 | 37.23 | 37.54 | 36.73 | 37.24 | 104,109,896 | -1.05(-2.75%) |
Dec 12, 2007 | 38.88 | 39.20 | 37.46 | 38.30 | 99,798,496 | +1.12(+3.00%) |
Dec 11, 2007 | 39.00 | 39.10 | 37.04 | 37.18 | 92,791,208 | -1.64(-4.24%) |
Dec 10, 2007 | 38.81 | 38.98 | 38.63 | 38.83 | 41,351,152 | +0.01(+0.03%) |
Dec 07, 2007 | 39.10 | 39.15 | 38.63 | 38.81 | 64,952,420 | -0.47(-1.19%) |
Dec 06, 2007 | 38.47 | 39.33 | 38.32 | 39.28 | 68,422,232 | +0.61(+1.57%) |
Dec 05, 2007 | 37.91 | 38.67 | 37.91 | 38.67 | 63,844,700 | +1.64(+4.44%) |
Dec 04, 2007 | 36.97 | 37.47 | 36.92 | 37.03 | 44,170,544 | -0.10(-0.26%) |
Dec 03, 2007 | 37.38 | 37.58 | 37.04 | 37.12 | 57,245,684 | -0.32(-0.87%) |
Nov 30, 2007 | 38.15 | 38.25 | 37.15 | 37.45 | 88,302,888 | +0.32(+0.85%) |
Nov 29, 2007 | 37.14 | 37.65 | 36.86 | 37.13 | 85,802,144 | -0.46(-1.23%) |
Nov 28, 2007 | 36.03 | 37.59 | 36.02 | 37.59 | 138,715,936 | +1.95(+5.48%) |
Nov 27, 2007 | 34.86 | 35.80 | 34.67 | 35.64 | 103,213,952 | +1.31(+3.83%) |
Nov 26, 2007 | 35.90 | 36.25 | 34.33 | 34.33 | 99,588,576 | -1.42(-3.97%) |
Nov 23, 2007 | 35.35 | 36.19 | 35.35 | 35.75 | 33,322,362 | +1.03(+2.95%) |
Nov 21, 2007 | 35.34 | 35.48 | 34.49 | 34.72 | 106,387,800 | -1.84(-5.04%) |
Nov 20, 2007 | 36.01 | 36.91 | 35.65 | 36.56 | 114,358,384 | +0.98(+2.75%) |
Nov 19, 2007 | 36.60 | 36.67 | 35.26 | 35.58 | 71,803,048 | -1.72(-4.61%) |
Nov 16, 2007 | 36.97 | 37.37 | 36.42 | 37.30 | 82,497,936 | +0.46(+1.24%) |
Nov 15, 2007 | 37.28 | 37.67 | 36.48 | 36.85 | 75,947,456 | -0.87(-2.30%) |
Nov 14, 2007 | 38.40 | 38.64 | 37.44 | 37.71 | 65,712,272 | +0.04(+0.10%) |
Nov 13, 2007 | 36.60 | 37.82 | 36.45 | 37.68 | 97,572,736 | +2.49(+7.06%) |
Nov 12, 2007 | 36.73 | 36.96 | 35.17 | 35.19 | 96,138,728 | -2.06(-5.53%) |
Nov 09, 2007 | 37.46 | 37.98 | 36.97 | 37.25 | 72,475,432 | -0.90(-2.35%) |
Nov 08, 2007 | 38.13 | 38.54 | 36.84 | 38.15 | 114,627,448 | +0.19(+0.51%) |
Nov 07, 2007 | 38.63 | 38.97 | 37.77 | 37.96 | 64,346,992 | -1.25(-3.19%) |
Nov 06, 2007 | 38.87 | 39.36 | 38.32 | 39.21 | 54,649,864 | +1.43(+3.79%) |
Nov 05, 2007 | 38.10 | 38.29 | 37.50 | 37.77 | 59,726,984 | -1.36(-3.48%) |
Nov 02, 2007 | 39.17 | 39.52 | 38.43 | 39.13 | 81,348,424 | +0.22(+0.57%) |
Nov 01, 2007 | 39.43 | 39.70 | 38.77 | 38.91 | 77,786,488 | -1.64(-4.04%) |
Oct 31, 2007 | 40.02 | 40.62 | 39.53 | 40.55 | 87,025,080 | +0.87(+2.19%) |
Oct 30, 2007 | 39.85 | 39.95 | 39.55 | 39.68 | 50,744,016 | -0.76(-1.89%) |
Oct 29, 2007 | 40.19 | 40.52 | 39.97 | 40.44 | 52,612,184 | +0.91(+2.30%) |
Oct 26, 2007 | 39.30 | 39.71 | 38.93 | 39.53 | 60,636,116 | +1.09(+2.83%) |
Oct 25, 2007 | 38.46 | 38.55 | 37.78 | 38.44 | 59,330,128 | +0.48(+1.27%) |
Oct 24, 2007 | 37.86 | 38.09 | 36.73 | 37.96 | 68,614,968 | -0.25(-0.65%) |
Oct 23, 2007 | 37.66 | 38.35 | 37.47 | 38.21 | 76,314,528 | +1.03(+2.77%) |
Oct 22, 2007 | 36.55 | 37.18 | 36.14 | 37.18 | 83,701,048 | +0.27(+0.72%) |
Oct 19, 2007 | 38.23 | 38.32 | 36.43 | 36.91 | 113,510,424 | -1.65(-4.28%) |
Oct 18, 2007 | 37.71 | 38.65 | 37.66 | 38.56 | 75,786,536 | +0.19(+0.51%) |
Oct 17, 2007 | 38.37 | 38.54 | 37.62 | 38.37 | 92,712,064 | +0.87(+2.31%) |
Oct 16, 2007 | 37.95 | 37.97 | 37.24 | 37.50 | 82,894,200 | -0.71(-1.85%) |
Oct 15, 2007 | 38.75 | 38.84 | 37.72 | 38.21 | 54,871,168 | -0.47(-1.22%) |
Oct 12, 2007 | 38.17 | 38.68 | 38.04 | 38.68 | 37,693,872 | +0.69(+1.83%) |
Oct 11, 2007 | 38.81 | 39.00 | 37.21 | 37.99 | 97,597,272 | -0.34(-0.88%) |
Oct 10, 2007 | 38.16 | 38.46 | 37.95 | 38.33 | 50,611,980 | +0.05(+0.13%) |
Oct 09, 2007 | 37.97 | 38.31 | 37.81 | 38.28 | 41,430,276 | +0.59(+1.56%) |
Oct 08, 2007 | 37.59 | 37.80 | 37.43 | 37.69 | 45,044,576 | -0.41(-1.06%) |
Oct 05, 2007 | 37.27 | 38.27 | 37.23 | 38.10 | 88,087,632 | +1.23(+3.34%) |
Oct 04, 2007 | 36.65 | 36.98 | 36.24 | 36.87 | 31,893,298 | +0.36(+1.00%) |
Oct 03, 2007 | 37.53 | 37.66 | 36.50 | 36.50 | 67,640,336 | -1.14(-3.03%) |
Oct 02, 2007 | 37.74 | 38.08 | 37.27 | 37.64 | 56,057,940 | +0.25(+0.68%) |
Oct 01, 2007 | 36.59 | 37.54 | 36.42 | 37.39 | 52,762,956 | +1.14(+3.14%) |
Sep 28, 2007 | 36.56 | 36.67 | 35.99 | 36.25 | 51,144,784 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,040,056 | +0.53(+1.48%) |
Sep 26, 2007 | 35.94 | 36.05 | 35.68 | 35.94 | 37,818,984 | +0.47(+1.33%) |
Sep 25, 2007 | 35.31 | 35.62 | 35.09 | 35.47 | 38,532,416 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.60 | 43,307,788 | +0.44(+1.24%) |
Sep 21, 2007 | 35.11 | 35.27 | 35.05 | 35.17 | 41,754,316 | +0.46(+1.33%) |
Sep 20, 2007 | 34.90 | 35.13 | 34.50 | 34.71 | 47,822,624 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.70 | 34.82 | 86,592,672 | +0.16(+0.46%) |
Sep 18, 2007 | 33.15 | 34.72 | 33.01 | 34.66 | 93,922,064 | +1.60(+4.84%) |
Sep 17, 2007 | 33.01 | 33.13 | 32.67 | 33.06 | 31,412,514 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,550,924 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.44 | 32.96 | 33.20 | 31,514,600 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.98 | 32.39 | 32.84 | 40,473,128 | +0.12(+0.36%) |
Sep 11, 2007 | 32.45 | 32.85 | 32.41 | 32.72 | 44,047,836 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.51 | 31.59 | 32.08 | 44,423,516 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.78 | 32.05 | 67,263,344 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.95 | 32.48 | 32.79 | 28,601,854 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,943,280 | -0.50(-1.51%) |
Sep 04, 2007 | 32.17 | 33.27 | 32.17 | 33.04 | 46,456,092 | +0.55(+1.69%) |
Aug 31, 2007 | 32.50 | 33.03 | 32.26 | 32.49 | 73,969,000 | +0.82(+2.58%) |
Aug 30, 2007 | 31.48 | 32.12 | 31.34 | 31.67 | 41,174,340 | -0.16(-0.51%) |
Aug 29, 2007 | 31.19 | 31.99 | 31.06 | 31.83 | 58,410,064 | +1.21(+3.96%) |
Aug 28, 2007 | 31.54 | 31.65 | 30.47 | 30.62 | 78,292,128 | -1.30(-4.07%) |
Aug 27, 2007 | 31.74 | 32.45 | 31.64 | 31.92 | 38,810,496 | +0.15(+0.46%) |
Aug 24, 2007 | 31.04 | 31.84 | 30.95 | 31.77 | 72,788,760 | +0.74(+2.38%) |
Aug 23, 2007 | 31.16 | 31.28 | 30.60 | 31.03 | 63,733,988 | +0.16(+0.51%) |
Aug 22, 2007 | 30.10 | 30.95 | 30.10 | 30.88 | 79,566,696 | +1.27(+4.30%) |
Aug 21, 2007 | 29.56 | 29.95 | 29.36 | 29.60 | 59,502,104 | -0.11(-0.37%) |
Aug 20, 2007 | 29.98 | 30.09 | 29.19 | 29.71 | 88,118,640 | +0.06(+0.20%) |
Aug 17, 2007 | 30.01 | 30.77 | 28.77 | 29.65 | 137,237,136 | +0.91(+3.16%) |
Aug 16, 2007 | 28.66 | 29.03 | 27.02 | 28.74 | 192,401,760 | -0.50(-1.70%) |
Aug 15, 2007 | 30.10 | 30.42 | 29.12 | 29.24 | 106,310,376 | -1.20(-3.93%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.32 | 30.43 | 69,330,064 | -0.81(-2.59%) |
Aug 13, 2007 | 31.66 | 31.86 | 31.22 | 31.24 | 54,882,764 | +0.31(+0.99%) |
Aug 10, 2007 | 30.82 | 31.79 | 30.53 | 30.94 | 113,355,480 | -0.55(-1.73%) |
Aug 09, 2007 | 31.84 | 32.21 | 31.25 | 31.48 | 108,191,648 | -1.36(-4.14%) |
Aug 08, 2007 | 32.41 | 33.10 | 32.38 | 32.84 | 69,650,664 | +1.07(+3.36%) |
Aug 07, 2007 | 31.54 | 32.11 | 31.27 | 31.77 | 75,369,112 | +0.24(+0.75%) |
Aug 06, 2007 | 31.34 | 31.75 | 30.69 | 31.54 | 99,497,128 | +0.40(+1.29%) |
Aug 03, 2007 | 31.55 | 32.38 | 31.09 | 31.14 | 89,130,000 | -1.24(-3.84%) |
Aug 02, 2007 | 32.06 | 32.57 | 31.98 | 32.38 | 64,066,784 | +0.35(+1.11%) |
Aug 01, 2007 | 31.75 | 32.31 | 31.40 | 32.03 | 146,142,688 | -0.13(-0.39%) |
Jul 31, 2007 | 33.27 | 33.38 | 32.15 | 32.15 | 86,919,432 | -0.67(-2.05%) |
Jul 30, 2007 | 32.14 | 33.10 | 32.14 | 32.83 | 69,299,888 | +1.04(+3.27%) |
Jul 27, 2007 | 32.38 | 32.61 | 31.60 | 31.78 | 87,972,680 | -0.52(-1.61%) |
Jul 26, 2007 | 33.23 | 33.27 | 31.47 | 32.30 | 136,367,536 | -1.63(-4.80%) |
Jul 25, 2007 | 34.25 | 34.44 | 33.52 | 33.93 | 63,048,716 | +0.19(+0.58%) |
Jul 24, 2007 | 34.68 | 34.75 | 33.67 | 33.74 | 73,733,696 | -1.20(-3.42%) |
Jul 23, 2007 | 34.65 | 34.95 | 34.53 | 34.93 | 48,812,372 | +0.98(+2.89%) |
Jul 20, 2007 | 34.36 | 34.48 | 33.76 | 33.95 | 65,983,796 | -0.22(-0.65%) |
Jul 19, 2007 | 34.08 | 34.42 | 34.08 | 34.17 | 33,700,532 | +0.32(+0.96%) |
Jul 18, 2007 | 33.84 | 34.09 | 33.57 | 33.85 | 47,909,564 | -0.42(-1.22%) |
Jul 17, 2007 | 34.37 | 34.39 | 34.11 | 34.27 | 29,946,518 | -0.01(-0.02%) |
Jul 16, 2007 | 34.37 | 34.49 | 34.13 | 34.28 | 32,872,064 | -0.35(-1.00%) |
Jul 13, 2007 | 34.44 | 34.66 | 34.32 | 34.62 | 33,345,752 | +0.41(+1.21%) |
Jul 12, 2007 | 33.69 | 34.35 | 33.69 | 34.21 | 39,945,660 | +0.73(+2.20%) |
Jul 11, 2007 | 33.38 | 33.58 | 33.11 | 33.48 | 35,596,040 | +0.28(+0.83%) |
Jul 10, 2007 | 33.50 | 33.62 | 33.14 | 33.20 | 55,028,592 | -0.67(-1.98%) |
Jul 09, 2007 | 33.78 | 33.98 | 33.76 | 33.87 | 39,378,036 | +0.32(+0.97%) |
Jul 06, 2007 | 33.13 | 33.68 | 33.16 | 33.54 | 43,526,796 | +0.57(+1.71%) |
Jul 05, 2007 | 32.65 | 33.02 | 32.65 | 32.98 | 35,654,416 | +0.15(+0.44%) |
Jul 03, 2007 | 32.62 | 32.83 | 32.62 | 32.83 | 18,659,922 | +0.26(+0.80%) |