Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.77 | 34.02 | 33.50 | 33.63 | 4,814,290 | -0.30(-0.87%) |
Jul 30, 2008 | 33.50 | 34.17 | 33.44 | 33.92 | 6,534,975 | +0.51(+1.53%) |
Jul 29, 2008 | 33.41 | 33.42 | 32.69 | 33.41 | 4,387,141 | +0.79(+2.42%) |
Jul 28, 2008 | 32.55 | 32.96 | 32.48 | 32.62 | 4,018,016 | +0.06(+0.20%) |
Jul 25, 2008 | 32.31 | 32.85 | 32.31 | 32.56 | 4,421,827 | +0.37(+1.16%) |
Jul 24, 2008 | 32.87 | 33.08 | 32.19 | 32.19 | 4,726,454 | -0.78(-2.36%) |
Jul 23, 2008 | 32.56 | 33.05 | 32.43 | 32.97 | 4,697,316 | +0.58(+1.78%) |
Jul 22, 2008 | 31.80 | 32.49 | 31.80 | 32.39 | 7,037,105 | +0.42(+1.33%) |
Jul 21, 2008 | 32.15 | 32.15 | 31.84 | 31.96 | 5,173,168 | -0.01(-0.04%) |
Jul 18, 2008 | 32.26 | 32.26 | 31.83 | 31.98 | 7,057,380 | -0.20(-0.61%) |
Jul 17, 2008 | 31.92 | 32.31 | 31.57 | 32.17 | 8,344,854 | +0.35(+1.10%) |
Jul 16, 2008 | 31.80 | 31.98 | 31.51 | 31.83 | 7,431,756 | -0.16(-0.51%) |
Jul 15, 2008 | 31.55 | 33.54 | 29.32 | 31.99 | 18,851,586 | -2.20(-6.45%) |
Jul 14, 2008 | 34.81 | 34.95 | 34.09 | 34.19 | 4,607,219 | -0.30(-0.88%) |
Jul 11, 2008 | 34.60 | 34.80 | 34.31 | 34.49 | 4,291,835 | -0.40(-1.13%) |
Jul 10, 2008 | 34.94 | 35.01 | 34.55 | 34.89 | 3,872,148 | +0.06(+0.17%) |
Jul 09, 2008 | 35.20 | 35.21 | 34.80 | 34.83 | 3,601,201 | -0.37(-1.06%) |
Jul 08, 2008 | 34.72 | 35.24 | 34.46 | 35.20 | 4,674,408 | +0.59(+1.70%) |
Jul 07, 2008 | 35.44 | 35.47 | 34.48 | 34.62 | 5,528,639 | -0.74(-2.11%) |
Jul 04, 2008 | 34.90 | 35.37 | 34.90 | 35.36 | 2,819,416 | +0.00(+0.00%) |
Jul 03, 2008 | 34.90 | 35.37 | 34.90 | 35.36 | 2,819,416 | +0.67(+1.94%) |
Jul 02, 2008 | 34.99 | 35.24 | 34.67 | 34.69 | 4,634,960 | -0.16(-0.45%) |
Jul 01, 2008 | 34.76 | 34.92 | 34.41 | 34.84 | 4,193,644 | +0.08(+0.23%) |
Jun 30, 2008 | 34.93 | 35.03 | 34.62 | 34.76 | 4,929,456 | -0.05(-0.15%) |
Jun 27, 2008 | 35.52 | 35.67 | 34.78 | 34.81 | 4,137,931 | -0.60(-1.71%) |
Jun 26, 2008 | 35.80 | 36.03 | 35.41 | 35.42 | 3,518,148 | -0.72(-1.98%) |
Jun 25, 2008 | 35.85 | 36.41 | 35.76 | 36.13 | 3,878,879 | +0.22(+0.62%) |
Jun 24, 2008 | 35.47 | 36.06 | 35.23 | 35.91 | 4,379,026 | +0.31(+0.87%) |
Jun 23, 2008 | 35.70 | 35.96 | 35.39 | 35.61 | 2,762,683 | +0.03(+0.08%) |
Jun 20, 2008 | 36.06 | 36.21 | 35.49 | 35.58 | 4,885,057 | -0.68(-1.88%) |
Jun 19, 2008 | 36.05 | 36.41 | 35.94 | 36.26 | 4,066,651 | +0.15(+0.40%) |
Jun 18, 2008 | 36.01 | 36.45 | 36.01 | 36.11 | 3,736,424 | -0.10(-0.29%) |
Jun 17, 2008 | 36.23 | 36.35 | 36.11 | 36.22 | 2,812,943 | +0.17(+0.47%) |
Jun 16, 2008 | 36.11 | 36.17 | 35.66 | 36.05 | 4,008,561 | -0.37(-1.01%) |
Jun 13, 2008 | 36.40 | 36.55 | 36.15 | 36.41 | 2,395,751 | +0.22(+0.59%) |
Jun 12, 2008 | 36.04 | 36.49 | 36.04 | 36.20 | 3,034,237 | +0.24(+0.68%) |
Jun 11, 2008 | 36.13 | 36.37 | 35.91 | 35.95 | 3,707,017 | -0.42(-1.15%) |
Jun 10, 2008 | 36.40 | 36.63 | 35.87 | 36.37 | 4,674,043 | +0.28(+0.77%) |
Jun 09, 2008 | 36.32 | 36.32 | 35.96 | 36.09 | 3,469,260 | -0.02(-0.06%) |
Jun 06, 2008 | 36.59 | 36.77 | 36.11 | 36.12 | 4,257,507 | -0.69(-1.86%) |
Jun 05, 2008 | 36.75 | 36.90 | 36.59 | 36.80 | 2,617,102 | +0.11(+0.30%) |
Jun 04, 2008 | 36.50 | 36.86 | 36.36 | 36.69 | 2,988,140 | +0.01(+0.03%) |
Jun 03, 2008 | 36.71 | 36.88 | 36.61 | 36.68 | 5,881,682 | +0.06(+0.16%) |
Jun 02, 2008 | 37.03 | 37.03 | 36.36 | 36.62 | 3,607,914 | -0.48(-1.29%) |
May 30, 2008 | 37.51 | 37.51 | 37.10 | 37.10 | 3,303,688 | -0.24(-0.65%) |
May 29, 2008 | 36.97 | 37.47 | 36.87 | 37.34 | 2,904,240 | +0.45(+1.23%) |
May 28, 2008 | 36.97 | 37.05 | 36.70 | 36.89 | 2,792,545 | -0.01(-0.03%) |
May 27, 2008 | 36.60 | 37.00 | 36.57 | 36.90 | 3,862,597 | +0.39(+1.07%) |
May 26, 2008 | 36.80 | 37.00 | 36.46 | 36.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.80 | 37.00 | 36.46 | 36.51 | 3,000,722 | -0.53(-1.43%) |
May 22, 2008 | 36.73 | 37.08 | 36.61 | 37.04 | 3,356,415 | +0.38(+1.05%) |
May 21, 2008 | 37.05 | 37.27 | 36.59 | 36.66 | 4,053,533 | -0.40(-1.07%) |
May 20, 2008 | 37.08 | 37.22 | 36.95 | 37.05 | 3,956,786 | -0.02(-0.06%) |
May 19, 2008 | 36.82 | 37.14 | 36.82 | 37.08 | 3,004,895 | +0.20(+0.54%) |
May 16, 2008 | 37.13 | 37.13 | 36.73 | 36.88 | 3,724,556 | -0.13(-0.35%) |
May 15, 2008 | 36.71 | 37.05 | 36.45 | 37.01 | 3,780,197 | +0.32(+0.87%) |
May 14, 2008 | 37.07 | 37.07 | 36.63 | 36.69 | 4,372,350 | -0.15(-0.39%) |
May 13, 2008 | 36.69 | 36.95 | 36.63 | 36.83 | 4,368,518 | +0.40(+1.10%) |
May 12, 2008 | 36.40 | 36.59 | 36.02 | 36.43 | 4,319,123 | +0.17(+0.48%) |
May 09, 2008 | 36.60 | 36.60 | 36.22 | 36.26 | 2,246,582 | -0.42(-1.16%) |
May 08, 2008 | 36.90 | 36.91 | 36.52 | 36.68 | 3,806,084 | -0.07(-0.19%) |
May 07, 2008 | 37.36 | 37.51 | 36.73 | 36.75 | 5,909,849 | -0.80(-2.12%) |
May 06, 2008 | 37.36 | 37.65 | 37.18 | 37.55 | 3,846,615 | +0.10(+0.28%) |
May 05, 2008 | 37.70 | 37.70 | 37.24 | 37.44 | 3,434,903 | -0.14(-0.37%) |
May 02, 2008 | 37.80 | 37.98 | 37.34 | 37.58 | 4,344,315 | -0.06(-0.17%) |
May 01, 2008 | 37.12 | 37.65 | 37.12 | 37.65 | 3,100,755 | +0.44(+1.17%) |
Apr 30, 2008 | 37.29 | 37.57 | 37.08 | 37.21 | 5,258,208 | +0.08(+0.20%) |
Apr 29, 2008 | 37.18 | 37.30 | 37.01 | 37.13 | 3,201,347 | -0.03(-0.08%) |
Apr 28, 2008 | 37.16 | 37.36 | 36.88 | 37.16 | 2,854,929 | +0.08(+0.22%) |
Apr 25, 2008 | 37.31 | 37.31 | 36.70 | 37.08 | 2,562,641 | +0.02(+0.06%) |
Apr 24, 2008 | 37.33 | 37.41 | 36.89 | 37.06 | 3,158,927 | -0.08(-0.20%) |
Apr 23, 2008 | 37.42 | 37.51 | 37.08 | 37.13 | 2,939,475 | -0.30(-0.79%) |
Apr 22, 2008 | 37.78 | 37.78 | 37.22 | 37.43 | 4,473,315 | +0.20(+0.53%) |
Apr 21, 2008 | 37.49 | 37.54 | 36.90 | 37.23 | 4,403,989 | +0.40(+1.09%) |
Apr 18, 2008 | 37.18 | 37.32 | 36.71 | 36.83 | 5,536,883 | +0.13(+0.35%) |
Apr 17, 2008 | 36.96 | 37.12 | 36.63 | 36.70 | 3,721,559 | -0.29(-0.79%) |
Apr 16, 2008 | 37.45 | 37.45 | 36.78 | 36.99 | 3,512,483 | -0.14(-0.38%) |
Apr 15, 2008 | 37.33 | 37.33 | 36.96 | 37.13 | 2,258,603 | -0.03(-0.08%) |
Apr 14, 2008 | 36.77 | 37.38 | 36.77 | 37.16 | 2,351,642 | +0.31(+0.84%) |
Apr 11, 2008 | 36.75 | 37.22 | 36.75 | 36.86 | 3,951,985 | -0.05(-0.13%) |
Apr 10, 2008 | 36.94 | 37.07 | 36.77 | 36.90 | 5,459,283 | +0.00(+0.00%) |
Apr 09, 2008 | 37.22 | 37.26 | 36.76 | 36.90 | 5,599,547 | -0.75(-1.99%) |
Apr 08, 2008 | 37.74 | 37.76 | 37.50 | 37.65 | 3,149,070 | -0.15(-0.38%) |
Apr 07, 2008 | 38.12 | 38.12 | 37.61 | 37.80 | 3,276,713 | -0.16(-0.43%) |
Apr 04, 2008 | 38.21 | 38.21 | 37.80 | 37.96 | 4,268,463 | +0.00(+0.00%) |
Apr 03, 2008 | 38.04 | 38.14 | 37.54 | 37.96 | 2,428,086 | -0.17(-0.44%) |
Apr 02, 2008 | 37.92 | 38.31 | 37.87 | 38.13 | 3,272,382 | +0.04(+0.11%) |
Apr 01, 2008 | 37.70 | 38.09 | 37.59 | 38.09 | 3,797,515 | +0.55(+1.47%) |
Mar 31, 2008 | 37.33 | 37.66 | 37.01 | 37.54 | 3,429,009 | +0.27(+0.73%) |
Mar 28, 2008 | 37.48 | 37.50 | 37.04 | 37.26 | 3,226,011 | -0.14(-0.37%) |
Mar 27, 2008 | 37.95 | 37.97 | 37.39 | 37.40 | 2,717,795 | -0.40(-1.05%) |
Mar 26, 2008 | 37.86 | 37.97 | 37.61 | 37.80 | 4,188,999 | -0.25(-0.66%) |
Mar 25, 2008 | 37.72 | 38.09 | 37.58 | 38.05 | 2,785,704 | +0.27(+0.72%) |
Mar 24, 2008 | 37.86 | 37.94 | 37.56 | 37.77 | 4,243,054 | -0.01(-0.02%) |
Mar 21, 2008 | 37.53 | 38.23 | 37.41 | 37.78 | 4,275,630 | +0.00(+0.00%) |
Mar 20, 2008 | 37.53 | 38.23 | 37.41 | 37.78 | 4,275,630 | +0.30(+0.79%) |
Mar 19, 2008 | 37.78 | 38.11 | 37.46 | 37.48 | 5,618,859 | +0.00(+0.00%) |
Mar 18, 2008 | 37.22 | 37.48 | 36.87 | 37.48 | 5,585,196 | +0.69(+1.88%) |
Mar 17, 2008 | 36.54 | 37.03 | 36.49 | 36.79 | 7,735,729 | +0.16(+0.44%) |
Mar 14, 2008 | 37.22 | 37.22 | 36.38 | 36.63 | 5,589,095 | -0.38(-1.02%) |
Mar 13, 2008 | 36.86 | 37.11 | 36.46 | 37.01 | 4,196,653 | +0.28(+0.78%) |
Mar 12, 2008 | 37.19 | 37.31 | 36.69 | 36.72 | 4,212,354 | -0.46(-1.24%) |
Mar 11, 2008 | 37.28 | 37.44 | 36.91 | 37.18 | 4,170,601 | +0.19(+0.50%) |
Mar 10, 2008 | 36.90 | 37.23 | 36.90 | 36.99 | 3,526,034 | +0.06(+0.16%) |
Mar 07, 2008 | 37.10 | 37.26 | 36.73 | 36.94 | 8,405,710 | -0.24(-0.64%) |
Mar 06, 2008 | 37.45 | 37.48 | 37.15 | 37.18 | 5,070,102 | -0.31(-0.84%) |
Mar 05, 2008 | 37.54 | 37.73 | 37.24 | 37.49 | 5,854,024 | -0.30(-0.80%) |
Mar 04, 2008 | 37.87 | 37.94 | 37.42 | 37.79 | 4,866,708 | -0.33(-0.85%) |
Mar 03, 2008 | 37.93 | 38.12 | 37.70 | 38.12 | 3,661,757 | +0.22(+0.57%) |
Feb 29, 2008 | 37.93 | 38.18 | 37.81 | 37.90 | 3,856,229 | -0.34(-0.88%) |
Feb 28, 2008 | 38.29 | 38.57 | 38.06 | 38.24 | 3,785,444 | -0.26(-0.68%) |
Feb 27, 2008 | 38.24 | 38.71 | 38.19 | 38.50 | 4,035,234 | +0.15(+0.39%) |
Feb 26, 2008 | 37.83 | 38.46 | 37.73 | 38.35 | 3,673,636 | +0.26(+0.69%) |
Feb 25, 2008 | 37.83 | 38.19 | 37.83 | 38.09 | 4,125,162 | +0.27(+0.71%) |
Feb 22, 2008 | 37.33 | 37.87 | 37.29 | 37.82 | 5,684,988 | +0.52(+1.40%) |
Feb 21, 2008 | 37.33 | 37.62 | 37.16 | 37.30 | 5,977,335 | -0.07(-0.19%) |
Feb 20, 2008 | 36.97 | 37.37 | 36.94 | 37.37 | 5,380,669 | +0.15(+0.39%) |
Feb 19, 2008 | 37.81 | 37.81 | 37.15 | 37.22 | 4,388,026 | -0.24(-0.65%) |
Feb 18, 2008 | 37.23 | 37.47 | 37.04 | 37.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.23 | 37.47 | 37.04 | 37.47 | 5,444,432 | +0.16(+0.44%) |
Feb 14, 2008 | 37.91 | 37.96 | 37.18 | 37.30 | 6,867,477 | -0.67(-1.78%) |
Feb 13, 2008 | 38.40 | 38.60 | 37.81 | 37.98 | 7,337,307 | -0.17(-0.46%) |
Feb 12, 2008 | 37.79 | 38.27 | 37.61 | 38.15 | 7,916,034 | +0.52(+1.39%) |
Feb 11, 2008 | 37.56 | 37.72 | 37.34 | 37.63 | 5,646,266 | +0.08(+0.22%) |
Feb 08, 2008 | 37.70 | 37.85 | 37.39 | 37.55 | 3,865,200 | -0.28(-0.75%) |
Feb 07, 2008 | 37.91 | 38.16 | 37.57 | 37.83 | 4,591,900 | -0.14(-0.37%) |
Feb 06, 2008 | 38.24 | 38.33 | 37.75 | 37.97 | 4,021,839 | -0.08(-0.21%) |
Feb 05, 2008 | 37.80 | 38.35 | 37.80 | 38.05 | 4,461,748 | -0.35(-0.91%) |
Feb 04, 2008 | 38.90 | 38.90 | 38.26 | 38.40 | 3,297,708 | -0.58(-1.49%) |
Feb 01, 2008 | 38.09 | 39.02 | 38.09 | 38.98 | 5,852,723 | +0.82(+2.15%) |
Jan 31, 2008 | 37.06 | 38.31 | 37.06 | 38.16 | 5,217,796 | +0.65(+1.72%) |
Jan 30, 2008 | 37.82 | 38.14 | 37.39 | 37.52 | 4,499,480 | -0.53(-1.41%) |
Jan 29, 2008 | 37.38 | 38.29 | 37.27 | 38.05 | 6,462,566 | +0.84(+2.27%) |
Jan 28, 2008 | 37.38 | 37.68 | 36.92 | 37.21 | 6,225,309 | -0.05(-0.14%) |
Jan 25, 2008 | 37.75 | 37.75 | 36.87 | 37.26 | 6,242,957 | -0.20(-0.54%) |
Jan 24, 2008 | 37.22 | 37.89 | 36.33 | 37.47 | 6,137,173 | -0.01(-0.02%) |
Jan 23, 2008 | 36.61 | 37.73 | 36.61 | 37.47 | 8,010,916 | -0.06(-0.15%) |
Jan 22, 2008 | 36.54 | 37.98 | 36.15 | 37.53 | 10,421,990 | -0.30(-0.80%) |
Jan 21, 2008 | 38.44 | 38.52 | 37.72 | 37.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.44 | 38.52 | 37.72 | 37.83 | 6,432,939 | -0.46(-1.20%) |
Jan 17, 2008 | 38.96 | 38.96 | 38.23 | 38.29 | 4,782,154 | -0.46(-1.19%) |
Jan 16, 2008 | 38.98 | 39.23 | 38.69 | 38.75 | 5,824,114 | -0.33(-0.83%) |
Jan 15, 2008 | 38.86 | 39.36 | 38.74 | 39.08 | 4,239,371 | -0.19(-0.47%) |
Jan 14, 2008 | 39.09 | 39.38 | 38.85 | 39.26 | 3,687,292 | +0.44(+1.12%) |
Jan 11, 2008 | 39.49 | 39.73 | 38.64 | 38.83 | 6,619,411 | -0.95(-2.38%) |
Jan 10, 2008 | 40.12 | 40.35 | 39.76 | 39.77 | 5,970,837 | -0.64(-1.58%) |
Jan 09, 2008 | 39.84 | 40.41 | 39.75 | 40.41 | 6,520,026 | +0.70(+1.76%) |
Jan 08, 2008 | 40.26 | 40.41 | 39.59 | 39.72 | 4,992,667 | -0.69(-1.71%) |
Jan 07, 2008 | 40.27 | 40.52 | 40.08 | 40.41 | 4,550,209 | +0.30(+0.75%) |
Jan 04, 2008 | 40.16 | 40.34 | 39.92 | 40.11 | 5,442,573 | -0.12(-0.30%) |
Jan 03, 2008 | 39.93 | 40.45 | 39.93 | 40.23 | 4,272,418 | +0.21(+0.52%) |
Jan 02, 2008 | 40.17 | 40.41 | 39.86 | 40.02 | 3,524,038 | -0.30(-0.75%) |
Jan 01, 2008 | 40.51 | 40.89 | 40.32 | 40.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.51 | 40.89 | 40.32 | 40.32 | 2,393,992 | -0.35(-0.86%) |
Dec 28, 2007 | 40.66 | 40.91 | 40.52 | 40.67 | 2,533,913 | +0.26(+0.63%) |
Dec 27, 2007 | 40.53 | 40.70 | 40.32 | 40.41 | 2,634,199 | -0.34(-0.84%) |
Dec 26, 2007 | 40.69 | 40.79 | 40.41 | 40.76 | 2,900,207 | +0.15(+0.37%) |
Dec 24, 2007 | 40.50 | 40.68 | 40.27 | 40.61 | 1,346,867 | +0.31(+0.78%) |
Dec 21, 2007 | 40.27 | 40.84 | 40.20 | 40.29 | 7,731,658 | -0.09(-0.22%) |
Dec 20, 2007 | 39.87 | 40.47 | 39.79 | 40.38 | 4,406,898 | +0.77(+1.94%) |
Dec 19, 2007 | 39.72 | 40.09 | 39.45 | 39.61 | 3,334,109 | +0.03(+0.09%) |
Dec 18, 2007 | 39.65 | 40.01 | 39.36 | 39.58 | 5,204,666 | -0.06(-0.16%) |
Dec 17, 2007 | 39.51 | 39.97 | 39.43 | 39.64 | 3,969,043 | +0.03(+0.09%) |
Dec 14, 2007 | 39.90 | 40.18 | 39.61 | 39.61 | 3,680,876 | -0.65(-1.60%) |
Dec 13, 2007 | 40.25 | 40.55 | 39.88 | 40.25 | 3,634,396 | -0.21(-0.52%) |
Dec 12, 2007 | 40.74 | 40.74 | 40.07 | 40.46 | 5,078,700 | +0.53(+1.34%) |
Dec 11, 2007 | 40.54 | 40.74 | 39.87 | 39.93 | 4,976,447 | -0.61(-1.51%) |
Dec 10, 2007 | 40.34 | 40.63 | 40.29 | 40.54 | 2,855,158 | +0.22(+0.55%) |
Dec 07, 2007 | 40.41 | 40.68 | 40.22 | 40.32 | 5,290,153 | -0.03(-0.07%) |
Dec 06, 2007 | 40.49 | 40.70 | 39.99 | 40.34 | 4,128,909 | -0.16(-0.39%) |
Dec 05, 2007 | 39.83 | 40.61 | 39.75 | 40.50 | 6,032,185 | +0.70(+1.75%) |
Dec 04, 2007 | 40.26 | 40.47 | 39.77 | 39.80 | 4,635,818 | -0.66(-1.64%) |
Dec 03, 2007 | 40.59 | 40.62 | 40.04 | 40.47 | 4,778,525 | -0.13(-0.32%) |
Nov 30, 2007 | 40.74 | 40.90 | 40.27 | 40.59 | 4,413,593 | +0.26(+0.63%) |
Nov 29, 2007 | 40.41 | 40.60 | 39.94 | 40.34 | 4,345,105 | -0.20(-0.49%) |
Nov 28, 2007 | 40.42 | 40.56 | 39.86 | 40.54 | 5,060,102 | +0.34(+0.84%) |
Nov 27, 2007 | 39.96 | 40.38 | 39.68 | 40.20 | 4,633,259 | +0.46(+1.16%) |
Nov 26, 2007 | 39.40 | 40.53 | 39.40 | 39.74 | 5,079,214 | +0.05(+0.13%) |
Nov 23, 2007 | 39.47 | 39.72 | 39.25 | 39.69 | 1,302,690 | +0.40(+1.02%) |
Nov 21, 2007 | 39.83 | 40.20 | 39.29 | 39.29 | 5,454,429 | -0.79(-1.97%) |
Nov 20, 2007 | 39.92 | 40.61 | 39.83 | 40.08 | 4,681,192 | +0.14(+0.35%) |
Nov 19, 2007 | 39.88 | 40.16 | 39.83 | 39.94 | 4,539,601 | -0.27(-0.68%) |
Nov 16, 2007 | 40.13 | 40.45 | 39.80 | 40.21 | 4,887,382 | +0.25(+0.63%) |
Nov 15, 2007 | 39.83 | 40.41 | 39.82 | 39.96 | 4,108,187 | +0.21(+0.53%) |
Nov 14, 2007 | 40.46 | 40.46 | 39.66 | 39.75 | 4,107,108 | -0.55(-1.36%) |
Nov 13, 2007 | 39.85 | 40.33 | 39.51 | 40.30 | 4,027,879 | +0.77(+1.96%) |
Nov 12, 2007 | 39.63 | 40.17 | 39.40 | 39.52 | 3,937,185 | -0.09(-0.23%) |
Nov 09, 2007 | 39.54 | 40.16 | 39.54 | 39.62 | 5,440,686 | -0.37(-0.92%) |
Nov 08, 2007 | 39.57 | 40.09 | 39.36 | 39.98 | 5,716,963 | +0.45(+1.13%) |
Nov 07, 2007 | 40.14 | 40.30 | 39.54 | 39.54 | 3,302,336 | -0.90(-2.23%) |
Nov 06, 2007 | 40.25 | 40.50 | 39.95 | 40.44 | 2,809,629 | +0.15(+0.38%) |
Nov 05, 2007 | 39.83 | 40.61 | 39.83 | 40.29 | 3,971,509 | +0.07(+0.17%) |
Nov 02, 2007 | 40.30 | 40.48 | 39.55 | 40.22 | 3,917,130 | -0.05(-0.13%) |
Nov 01, 2007 | 41.14 | 41.36 | 40.26 | 40.27 | 4,274,310 | -0.95(-2.31%) |
Oct 31, 2007 | 40.63 | 41.30 | 40.62 | 41.22 | 3,881,359 | +0.55(+1.34%) |
Oct 30, 2007 | 41.05 | 41.05 | 40.65 | 40.68 | 3,399,499 | -0.30(-0.74%) |
Oct 29, 2007 | 41.20 | 41.23 | 40.95 | 40.98 | 3,238,019 | -0.24(-0.58%) |
Oct 26, 2007 | 40.79 | 41.38 | 40.64 | 41.22 | 3,719,019 | +0.57(+1.40%) |
Oct 25, 2007 | 40.75 | 41.26 | 40.45 | 40.65 | 3,640,601 | -0.10(-0.26%) |
Oct 24, 2007 | 40.20 | 40.85 | 40.18 | 40.75 | 4,028,668 | +0.43(+1.07%) |
Oct 23, 2007 | 40.79 | 41.00 | 40.04 | 40.32 | 4,237,508 | -0.49(-1.21%) |
Oct 22, 2007 | 39.25 | 41.27 | 39.08 | 40.82 | 5,792,287 | +1.77(+4.54%) |
Oct 19, 2007 | 39.88 | 40.05 | 38.97 | 39.04 | 4,775,258 | -0.97(-2.43%) |
Oct 18, 2007 | 40.05 | 40.31 | 40.01 | 40.01 | 3,449,714 | -0.29(-0.71%) |
Oct 17, 2007 | 40.43 | 40.69 | 40.23 | 40.30 | 3,665,364 | -0.08(-0.19%) |
Oct 16, 2007 | 40.19 | 40.52 | 40.13 | 40.37 | 2,930,193 | +0.10(+0.26%) |
Oct 15, 2007 | 41.00 | 41.12 | 40.19 | 40.27 | 3,914,205 | -0.73(-1.77%) |
Oct 12, 2007 | 40.66 | 41.00 | 40.41 | 41.00 | 2,805,207 | +0.29(+0.70%) |
Oct 11, 2007 | 40.69 | 41.36 | 40.54 | 40.71 | 3,737,463 | +0.13(+0.32%) |
Oct 10, 2007 | 40.64 | 40.84 | 40.52 | 40.58 | 2,720,734 | -0.14(-0.34%) |
Oct 09, 2007 | 40.83 | 40.84 | 40.51 | 40.72 | 2,678,602 | +0.09(+0.21%) |
Oct 08, 2007 | 40.58 | 40.74 | 40.45 | 40.63 | 2,213,767 | -0.09(-0.21%) |
Oct 05, 2007 | 40.91 | 41.00 | 40.59 | 40.72 | 3,581,271 | +0.04(+0.10%) |
Oct 04, 2007 | 40.97 | 41.00 | 40.60 | 40.68 | 2,436,124 | -0.12(-0.30%) |
Oct 03, 2007 | 41.09 | 41.23 | 40.66 | 40.80 | 3,703,026 | -0.35(-0.85%) |
Oct 02, 2007 | 40.79 | 41.19 | 40.76 | 41.15 | 2,863,129 | +0.34(+0.83%) |
Oct 01, 2007 | 41.09 | 41.12 | 40.57 | 40.82 | 3,496,834 | -0.04(-0.10%) |
Sep 28, 2007 | 40.98 | 41.04 | 40.82 | 40.86 | 3,074,820 | -0.17(-0.41%) |
Sep 27, 2007 | 41.09 | 41.16 | 40.86 | 41.02 | 2,174,902 | +0.00(+0.00%) |
Sep 26, 2007 | 40.68 | 41.14 | 40.54 | 41.02 | 2,514,094 | +0.51(+1.26%) |
Sep 25, 2007 | 40.27 | 40.79 | 40.15 | 40.51 | 3,366,997 | +0.03(+0.07%) |
Sep 24, 2007 | 40.57 | 40.75 | 40.41 | 40.48 | 3,094,081 | -0.20(-0.49%) |
Sep 21, 2007 | 40.89 | 40.97 | 40.44 | 40.68 | 3,700,250 | +0.24(+0.59%) |
Sep 20, 2007 | 40.58 | 40.86 | 40.44 | 40.44 | 2,462,436 | -0.33(-0.80%) |
Sep 19, 2007 | 40.56 | 40.87 | 40.25 | 40.77 | 4,284,284 | +0.41(+1.02%) |
Sep 18, 2007 | 39.86 | 40.45 | 39.81 | 40.36 | 4,333,639 | +0.62(+1.55%) |
Sep 17, 2007 | 40.20 | 40.31 | 39.74 | 39.74 | 4,570,442 | -0.70(-1.74%) |
Sep 14, 2007 | 40.37 | 40.61 | 40.29 | 40.44 | 2,567,165 | -0.09(-0.22%) |
Sep 13, 2007 | 40.47 | 40.70 | 40.33 | 40.53 | 2,913,512 | +0.09(+0.22%) |
Sep 12, 2007 | 39.88 | 40.48 | 39.70 | 40.44 | 3,417,900 | +0.52(+1.30%) |
Sep 11, 2007 | 39.66 | 40.07 | 39.37 | 39.93 | 3,515,985 | +0.30(+0.75%) |
Sep 10, 2007 | 39.48 | 39.86 | 39.37 | 39.63 | 3,007,408 | +0.23(+0.58%) |
Sep 07, 2007 | 39.60 | 39.80 | 39.34 | 39.40 | 3,206,205 | -0.54(-1.35%) |
Sep 06, 2007 | 39.91 | 40.02 | 39.56 | 39.94 | 2,373,527 | +0.24(+0.60%) |
Sep 05, 2007 | 39.79 | 39.92 | 39.44 | 39.70 | 3,238,535 | -0.51(-1.26%) |
Sep 04, 2007 | 40.08 | 40.33 | 39.97 | 40.21 | 3,467,599 | +0.27(+0.67%) |
Aug 31, 2007 | 39.93 | 40.11 | 39.62 | 39.94 | 4,691,337 | +0.21(+0.53%) |
Aug 30, 2007 | 39.99 | 40.08 | 39.62 | 39.73 | 4,373,536 | -0.60(-1.49%) |
Aug 29, 2007 | 39.98 | 40.36 | 39.84 | 40.33 | 2,602,763 | +0.51(+1.27%) |
Aug 28, 2007 | 39.83 | 40.30 | 39.82 | 39.83 | 4,584,715 | -0.27(-0.67%) |
Aug 27, 2007 | 40.65 | 40.78 | 40.07 | 40.09 | 3,229,421 | -0.80(-1.96%) |
Aug 24, 2007 | 40.55 | 40.95 | 40.43 | 40.90 | 3,023,229 | +0.39(+0.96%) |
Aug 23, 2007 | 40.65 | 40.70 | 40.30 | 40.51 | 4,986,265 | +0.01(+0.03%) |
Aug 22, 2007 | 40.59 | 40.70 | 40.19 | 40.50 | 3,862,786 | +0.12(+0.29%) |
Aug 21, 2007 | 40.24 | 40.64 | 40.13 | 40.38 | 3,322,801 | -0.06(-0.14%) |
Aug 20, 2007 | 40.37 | 40.70 | 40.17 | 40.44 | 4,131,090 | +0.27(+0.68%) |
Aug 17, 2007 | 40.24 | 40.36 | 39.76 | 40.16 | 5,062,447 | +0.67(+1.69%) |
Aug 16, 2007 | 39.88 | 40.23 | 38.88 | 39.50 | 7,675,128 | -0.42(-1.06%) |
Aug 15, 2007 | 40.27 | 40.61 | 39.90 | 39.92 | 4,768,989 | -0.27(-0.67%) |
Aug 14, 2007 | 40.46 | 40.85 | 40.08 | 40.19 | 4,261,756 | -0.35(-0.86%) |
Aug 13, 2007 | 39.72 | 40.75 | 39.48 | 40.54 | 4,961,501 | +0.87(+2.20%) |
Aug 10, 2007 | 39.53 | 40.23 | 39.26 | 39.66 | 5,397,455 | -0.15(-0.37%) |
Aug 09, 2007 | 40.53 | 40.97 | 39.81 | 39.81 | 6,848,698 | -0.70(-1.74%) |
Aug 08, 2007 | 40.74 | 40.83 | 40.18 | 40.51 | 4,978,354 | -0.05(-0.13%) |
Aug 07, 2007 | 40.11 | 40.81 | 40.11 | 40.57 | 6,332,637 | +0.16(+0.39%) |
Aug 06, 2007 | 39.46 | 40.48 | 39.44 | 40.41 | 4,969,137 | +0.82(+2.07%) |
Aug 03, 2007 | 39.84 | 39.91 | 39.54 | 39.59 | 5,625,133 | -0.06(-0.15%) |
Aug 02, 2007 | 38.89 | 39.69 | 38.58 | 39.65 | 6,029,086 | +0.99(+2.57%) |