Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.00 | 38.59 | 37.65 | 38.22 | 18,951,342 | -0.45(-1.17%) |
Jul 30, 2008 | 39.14 | 39.31 | 37.48 | 38.67 | 30,648,062 | -0.19(-0.49%) |
Jul 29, 2008 | 38.86 | 39.07 | 36.87 | 38.86 | 21,681,864 | +1.85(+5.01%) |
Jul 28, 2008 | 37.73 | 38.41 | 36.70 | 37.01 | 16,974,000 | -0.80(-2.13%) |
Jul 25, 2008 | 37.43 | 38.37 | 37.13 | 37.81 | 20,533,644 | +0.56(+1.52%) |
Jul 24, 2008 | 40.10 | 40.10 | 36.96 | 37.25 | 29,598,994 | -2.44(-6.15%) |
Jul 23, 2008 | 38.70 | 40.40 | 38.59 | 39.69 | 40,474,504 | +0.83(+2.13%) |
Jul 22, 2008 | 37.38 | 38.97 | 37.05 | 38.86 | 22,378,406 | +1.20(+3.18%) |
Jul 21, 2008 | 37.48 | 37.97 | 37.29 | 37.67 | 14,824,589 | +0.11(+0.29%) |
Jul 18, 2008 | 37.61 | 37.75 | 36.97 | 37.56 | 12,777,915 | +0.01(+0.03%) |
Jul 17, 2008 | 37.30 | 37.79 | 36.16 | 37.54 | 30,579,788 | +0.60(+1.61%) |
Jul 16, 2008 | 34.64 | 36.99 | 34.09 | 36.95 | 31,724,498 | +2.42(+7.02%) |
Jul 15, 2008 | 34.48 | 35.71 | 33.84 | 34.53 | 26,228,100 | -0.33(-0.95%) |
Jul 14, 2008 | 36.59 | 36.96 | 34.75 | 34.86 | 21,466,876 | -1.26(-3.48%) |
Jul 11, 2008 | 35.28 | 37.03 | 35.15 | 36.11 | 28,388,092 | +0.01(+0.03%) |
Jul 10, 2008 | 35.41 | 36.61 | 35.05 | 36.10 | 29,021,474 | +0.64(+1.82%) |
Jul 09, 2008 | 38.05 | 38.05 | 35.34 | 35.46 | 20,115,926 | -2.82(-7.36%) |
Jul 08, 2008 | 35.69 | 38.36 | 35.37 | 38.27 | 22,720,524 | +2.58(+7.24%) |
Jul 07, 2008 | 36.69 | 36.90 | 35.46 | 35.69 | 20,391,392 | -0.75(-2.05%) |
Jul 04, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,204 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,204 | -0.29(-0.80%) |
Jul 02, 2008 | 37.15 | 37.64 | 36.72 | 36.73 | 13,411,441 | -0.78(-2.08%) |
Jul 01, 2008 | 36.80 | 37.51 | 36.35 | 37.51 | 18,800,978 | +0.21(+0.58%) |
Jun 30, 2008 | 37.40 | 37.96 | 36.95 | 37.30 | 12,391,767 | -0.12(-0.33%) |
Jun 27, 2008 | 37.79 | 38.02 | 37.10 | 37.42 | 12,271,857 | -0.29(-0.78%) |
Jun 26, 2008 | 38.29 | 38.76 | 37.69 | 37.72 | 13,723,933 | -1.40(-3.58%) |
Jun 25, 2008 | 38.80 | 39.67 | 38.68 | 39.11 | 18,810,380 | +0.29(+0.74%) |
Jun 24, 2008 | 38.52 | 39.35 | 38.29 | 38.83 | 13,006,178 | +0.02(+0.05%) |
Jun 23, 2008 | 39.81 | 40.02 | 38.72 | 38.81 | 14,306,920 | -0.82(-2.07%) |
Jun 20, 2008 | 40.24 | 40.37 | 39.53 | 39.63 | 17,564,764 | -1.01(-2.48%) |
Jun 19, 2008 | 39.73 | 40.73 | 39.51 | 40.64 | 16,526,971 | +0.82(+2.06%) |
Jun 18, 2008 | 40.20 | 40.33 | 39.54 | 39.81 | 16,975,178 | -0.60(-1.49%) |
Jun 17, 2008 | 41.72 | 41.79 | 40.34 | 40.41 | 8,002,164 | -1.23(-2.95%) |
Jun 16, 2008 | 40.80 | 41.68 | 40.65 | 41.64 | 9,604,197 | +0.59(+1.43%) |
Jun 13, 2008 | 40.50 | 41.21 | 40.07 | 41.05 | 8,438,085 | +0.84(+2.09%) |
Jun 12, 2008 | 40.30 | 40.80 | 39.76 | 40.21 | 16,906,798 | +0.25(+0.61%) |
Jun 11, 2008 | 40.79 | 40.82 | 39.94 | 39.97 | 17,445,098 | -0.84(-2.06%) |
Jun 10, 2008 | 40.49 | 41.01 | 39.93 | 40.81 | 19,570,210 | +0.16(+0.39%) |
Jun 09, 2008 | 41.81 | 42.02 | 40.57 | 40.65 | 16,445,151 | -0.96(-2.31%) |
Jun 06, 2008 | 42.80 | 42.94 | 41.48 | 41.61 | 11,425,610 | -1.72(-3.96%) |
Jun 05, 2008 | 42.54 | 43.40 | 42.39 | 43.33 | 13,880,962 | +1.06(+2.51%) |
Jun 04, 2008 | 41.87 | 42.72 | 41.86 | 42.27 | 7,801,115 | +0.23(+0.55%) |
Jun 03, 2008 | 42.05 | 42.30 | 41.66 | 42.03 | 7,567,164 | +0.03(+0.07%) |
Jun 02, 2008 | 42.33 | 42.40 | 41.62 | 42.00 | 9,682,065 | -0.60(-1.40%) |
May 30, 2008 | 42.88 | 43.00 | 42.46 | 42.60 | 11,500,252 | -0.17(-0.40%) |
May 29, 2008 | 42.11 | 42.86 | 42.11 | 42.77 | 7,648,093 | +0.44(+1.04%) |
May 28, 2008 | 42.30 | 42.50 | 42.01 | 42.33 | 6,045,390 | +0.17(+0.41%) |
May 27, 2008 | 41.80 | 42.35 | 41.33 | 42.16 | 6,895,762 | +0.60(+1.43%) |
May 26, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 8,212,120 | -0.27(-0.65%) |
May 22, 2008 | 42.19 | 42.29 | 41.71 | 41.83 | 8,660,230 | -0.28(-0.67%) |
May 21, 2008 | 42.98 | 43.48 | 41.99 | 42.11 | 13,111,782 | -0.93(-2.17%) |
May 20, 2008 | 43.43 | 43.59 | 42.66 | 43.05 | 13,963,858 | -0.91(-2.07%) |
May 19, 2008 | 43.86 | 44.02 | 43.43 | 43.95 | 8,868,611 | +0.33(+0.76%) |
May 16, 2008 | 43.96 | 43.96 | 43.38 | 43.62 | 10,748,349 | -0.29(-0.66%) |
May 15, 2008 | 43.42 | 43.91 | 43.05 | 43.91 | 8,494,167 | +0.54(+1.24%) |
May 14, 2008 | 43.15 | 43.55 | 43.09 | 43.37 | 7,541,537 | +0.29(+0.67%) |
May 13, 2008 | 42.94 | 43.11 | 42.53 | 43.08 | 7,832,972 | +0.23(+0.53%) |
May 12, 2008 | 42.03 | 42.91 | 41.92 | 42.86 | 7,778,704 | +0.90(+2.13%) |
May 09, 2008 | 41.89 | 42.37 | 41.70 | 41.96 | 4,264,538 | -0.30(-0.71%) |
May 08, 2008 | 42.45 | 42.56 | 41.87 | 42.26 | 8,417,450 | -0.02(-0.04%) |
May 07, 2008 | 43.53 | 43.62 | 42.18 | 42.28 | 9,790,786 | -1.28(-2.94%) |
May 06, 2008 | 42.98 | 43.56 | 42.77 | 43.56 | 5,186,360 | +0.34(+0.79%) |
May 05, 2008 | 43.13 | 43.43 | 42.86 | 43.22 | 7,112,822 | -0.10(-0.24%) |
May 02, 2008 | 43.75 | 43.95 | 43.14 | 43.32 | 12,577,097 | +0.07(+0.17%) |
May 01, 2008 | 42.32 | 43.35 | 42.14 | 43.25 | 15,783,343 | +0.99(+2.35%) |
Apr 30, 2008 | 42.89 | 43.45 | 42.26 | 42.26 | 15,932,862 | -0.75(-1.75%) |
Apr 29, 2008 | 43.46 | 43.46 | 42.78 | 43.01 | 10,618,883 | -0.63(-1.45%) |
Apr 28, 2008 | 43.70 | 43.70 | 43.24 | 43.64 | 10,251,889 | +0.10(+0.23%) |
Apr 25, 2008 | 43.68 | 43.68 | 43.06 | 43.54 | 9,778,272 | +0.15(+0.34%) |
Apr 24, 2008 | 42.51 | 43.48 | 42.28 | 43.40 | 12,519,838 | +1.02(+2.42%) |
Apr 23, 2008 | 42.02 | 42.74 | 41.83 | 42.37 | 9,653,007 | +0.44(+1.04%) |
Apr 22, 2008 | 42.10 | 42.28 | 41.70 | 41.94 | 9,778,096 | -0.20(-0.47%) |
Apr 21, 2008 | 42.21 | 42.49 | 41.97 | 42.13 | 10,959,329 | -0.42(-0.99%) |
Apr 18, 2008 | 43.26 | 43.60 | 42.27 | 42.56 | 19,260,282 | +0.04(+0.10%) |
Apr 17, 2008 | 42.14 | 42.59 | 41.78 | 42.51 | 9,197,491 | +0.25(+0.58%) |
Apr 16, 2008 | 41.05 | 42.57 | 40.93 | 42.27 | 12,333,449 | +1.75(+4.32%) |
Apr 15, 2008 | 40.71 | 40.77 | 40.16 | 40.52 | 7,949,054 | +0.21(+0.52%) |
Apr 14, 2008 | 40.37 | 40.87 | 40.22 | 40.31 | 10,019,371 | -0.22(-0.54%) |
Apr 11, 2008 | 40.34 | 41.09 | 40.24 | 40.53 | 10,443,169 | -0.15(-0.36%) |
Apr 10, 2008 | 40.64 | 41.33 | 40.35 | 40.68 | 16,146,619 | -0.09(-0.21%) |
Apr 09, 2008 | 41.71 | 41.71 | 40.64 | 40.76 | 22,294,014 | -0.85(-2.03%) |
Apr 08, 2008 | 41.75 | 41.61 | 41.49 | 41.61 | 13,215,725 | -0.53(-1.25%) |
Apr 07, 2008 | 42.53 | 42.54 | 41.80 | 42.14 | 17,634,178 | -0.10(-0.23%) |
Apr 04, 2008 | 42.82 | 42.89 | 42.07 | 42.24 | 16,070,561 | -0.70(-1.63%) |
Apr 03, 2008 | 41.80 | 42.94 | 41.68 | 42.94 | 13,370,438 | +0.86(+2.04%) |
Apr 02, 2008 | 42.14 | 42.41 | 41.47 | 42.08 | 11,914,294 | +0.18(+0.42%) |
Apr 01, 2008 | 40.70 | 42.10 | 40.44 | 41.90 | 20,217,434 | +1.96(+4.92%) |
Mar 31, 2008 | 39.69 | 40.72 | 39.59 | 39.94 | 10,553,015 | +0.26(+0.66%) |
Mar 28, 2008 | 40.22 | 40.35 | 39.61 | 39.67 | 15,449,228 | -0.62(-1.54%) |
Mar 27, 2008 | 40.52 | 41.18 | 40.03 | 40.29 | 12,444,652 | -0.17(-0.42%) |
Mar 26, 2008 | 41.41 | 41.47 | 40.46 | 40.46 | 11,342,951 | -1.10(-2.64%) |
Mar 25, 2008 | 41.24 | 41.81 | 40.85 | 41.56 | 16,613,123 | -0.14(-0.32%) |
Mar 24, 2008 | 41.62 | 42.17 | 41.13 | 41.70 | 18,082,146 | +0.70(+1.71%) |
Mar 21, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,522 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,522 | +1.64(+4.18%) |
Mar 19, 2008 | 40.18 | 40.49 | 39.35 | 39.35 | 19,947,856 | -0.44(-1.09%) |
Mar 18, 2008 | 38.75 | 39.89 | 38.45 | 39.79 | 20,041,650 | +1.93(+5.10%) |
Mar 17, 2008 | 37.42 | 38.21 | 37.06 | 37.86 | 22,625,130 | -0.26(-0.68%) |
Mar 14, 2008 | 38.91 | 39.13 | 37.13 | 38.11 | 24,280,420 | -0.63(-1.63%) |
Mar 13, 2008 | 37.57 | 38.97 | 36.93 | 38.75 | 22,625,114 | +0.48(+1.26%) |
Mar 12, 2008 | 38.79 | 39.62 | 38.20 | 38.26 | 13,066,891 | -0.84(-2.16%) |
Mar 11, 2008 | 37.54 | 39.11 | 37.31 | 39.11 | 22,985,518 | +2.59(+7.11%) |
Mar 10, 2008 | 37.43 | 37.43 | 36.51 | 36.51 | 11,207,008 | -0.60(-1.62%) |
Mar 07, 2008 | 36.40 | 37.61 | 36.19 | 37.11 | 20,569,216 | +0.37(+1.00%) |
Mar 06, 2008 | 38.13 | 38.34 | 36.75 | 36.75 | 22,178,342 | -1.77(-4.59%) |
Mar 05, 2008 | 38.52 | 39.15 | 38.19 | 38.51 | 10,369,518 | -0.04(-0.10%) |
Mar 04, 2008 | 38.16 | 38.84 | 37.85 | 38.55 | 16,073,583 | -0.31(-0.80%) |
Mar 03, 2008 | 38.60 | 38.93 | 38.04 | 38.86 | 17,247,790 | +0.21(+0.54%) |
Feb 29, 2008 | 39.13 | 39.25 | 38.56 | 38.65 | 11,279,948 | -0.69(-1.75%) |
Feb 28, 2008 | 39.94 | 39.94 | 39.34 | 39.34 | 8,615,327 | -0.83(-2.08%) |
Feb 27, 2008 | 40.04 | 40.81 | 39.93 | 40.18 | 9,291,624 | -0.29(-0.71%) |
Feb 26, 2008 | 39.91 | 40.76 | 39.89 | 40.46 | 11,737,307 | -0.02(-0.06%) |
Feb 25, 2008 | 39.13 | 40.49 | 38.75 | 40.49 | 14,607,834 | +1.21(+3.09%) |
Feb 22, 2008 | 38.38 | 39.27 | 37.97 | 39.27 | 16,618,455 | +0.90(+2.35%) |
Feb 21, 2008 | 39.53 | 39.66 | 38.30 | 38.37 | 18,874,694 | -0.89(-2.27%) |
Feb 20, 2008 | 38.27 | 39.26 | 38.15 | 39.26 | 18,240,146 | +0.90(+2.33%) |
Feb 19, 2008 | 39.26 | 39.56 | 38.36 | 38.37 | 12,697,230 | -0.68(-1.74%) |
Feb 18, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 11,453,053 | -0.16(-0.41%) |
Feb 14, 2008 | 39.28 | 39.57 | 38.71 | 39.21 | 10,117,106 | -0.29(-0.75%) |
Feb 13, 2008 | 39.51 | 39.94 | 38.75 | 39.50 | 22,853,748 | +0.18(+0.47%) |
Feb 12, 2008 | 38.40 | 39.37 | 38.33 | 39.32 | 16,845,128 | +1.20(+3.15%) |
Feb 11, 2008 | 38.68 | 39.11 | 38.03 | 38.11 | 15,334,205 | -0.78(-2.00%) |
Feb 08, 2008 | 40.05 | 40.08 | 38.41 | 38.89 | 22,533,692 | -1.25(-3.10%) |
Feb 07, 2008 | 39.05 | 40.14 | 38.81 | 40.14 | 15,323,422 | +0.94(+2.41%) |
Feb 06, 2008 | 40.16 | 40.35 | 39.19 | 39.19 | 17,335,614 | -0.77(-1.92%) |
Feb 05, 2008 | 40.61 | 41.22 | 39.86 | 39.96 | 18,730,304 | -1.31(-3.17%) |
Feb 04, 2008 | 41.83 | 41.83 | 40.80 | 41.27 | 11,851,239 | -0.65(-1.55%) |
Feb 01, 2008 | 40.38 | 41.92 | 40.05 | 41.92 | 16,628,204 | +1.57(+3.89%) |
Jan 31, 2008 | 38.75 | 40.60 | 38.69 | 40.35 | 23,077,326 | +0.94(+2.38%) |
Jan 30, 2008 | 40.42 | 41.00 | 39.28 | 39.41 | 24,462,106 | -0.94(-2.34%) |
Jan 29, 2008 | 40.49 | 40.87 | 39.86 | 40.35 | 14,507,421 | -0.04(-0.09%) |
Jan 28, 2008 | 38.95 | 40.41 | 38.61 | 40.39 | 14,964,757 | +1.25(+3.18%) |
Jan 25, 2008 | 40.13 | 40.45 | 38.86 | 39.15 | 18,281,024 | -0.55(-1.39%) |
Jan 24, 2008 | 40.43 | 40.58 | 39.09 | 39.70 | 21,666,680 | -0.79(-1.95%) |
Jan 23, 2008 | 36.47 | 40.88 | 36.47 | 40.49 | 38,238,944 | +3.06(+8.18%) |
Jan 22, 2008 | 34.97 | 37.56 | 34.81 | 37.43 | 26,342,754 | +1.22(+3.37%) |
Jan 21, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 18,744,316 | -0.31(-0.84%) |
Jan 17, 2008 | 37.13 | 37.45 | 36.35 | 36.51 | 15,881,954 | -0.45(-1.21%) |
Jan 16, 2008 | 36.28 | 37.69 | 36.28 | 36.96 | 20,230,366 | +0.47(+1.29%) |
Jan 15, 2008 | 36.80 | 37.07 | 36.32 | 36.49 | 18,146,406 | -0.98(-2.60%) |
Jan 14, 2008 | 37.92 | 38.22 | 36.64 | 37.46 | 13,675,343 | -0.10(-0.28%) |
Jan 11, 2008 | 37.30 | 38.22 | 36.62 | 37.57 | 18,257,336 | -0.06(-0.16%) |
Jan 10, 2008 | 36.26 | 38.30 | 36.00 | 37.63 | 26,251,538 | +0.49(+1.32%) |
Jan 09, 2008 | 36.49 | 37.18 | 35.15 | 37.14 | 26,750,740 | +0.72(+1.97%) |
Jan 08, 2008 | 37.97 | 38.87 | 36.32 | 36.42 | 17,862,370 | -1.37(-3.64%) |
Jan 07, 2008 | 37.89 | 38.08 | 36.84 | 37.80 | 14,103,253 | +0.35(+0.93%) |
Jan 04, 2008 | 38.23 | 38.65 | 37.43 | 37.45 | 18,467,932 | -1.23(-3.17%) |
Jan 03, 2008 | 40.27 | 40.43 | 38.67 | 38.67 | 12,810,526 | -1.29(-3.24%) |
Jan 02, 2008 | 40.32 | 40.83 | 39.76 | 39.97 | 11,638,972 | -0.34(-0.84%) |
Jan 01, 2008 | 39.77 | 40.67 | 39.77 | 40.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.77 | 40.67 | 39.77 | 40.30 | 7,891,228 | +0.12(+0.31%) |
Dec 28, 2007 | 40.91 | 41.07 | 39.86 | 40.18 | 9,840,717 | -0.60(-1.47%) |
Dec 27, 2007 | 41.37 | 41.56 | 40.56 | 40.78 | 9,655,601 | -1.29(-3.06%) |
Dec 26, 2007 | 42.45 | 42.59 | 41.86 | 42.07 | 8,033,382 | -0.71(-1.66%) |
Dec 24, 2007 | 41.67 | 42.83 | 41.57 | 42.78 | 6,542,200 | +1.13(+2.72%) |
Dec 21, 2007 | 41.16 | 41.65 | 40.95 | 41.65 | 8,685,170 | +0.70(+1.71%) |
Dec 20, 2007 | 41.18 | 41.32 | 40.26 | 40.95 | 10,105,158 | +0.15(+0.38%) |
Dec 19, 2007 | 40.03 | 40.82 | 40.02 | 40.80 | 9,955,113 | +0.34(+0.83%) |
Dec 18, 2007 | 40.41 | 40.65 | 39.27 | 40.46 | 13,937,475 | +0.52(+1.29%) |
Dec 17, 2007 | 40.62 | 40.73 | 39.88 | 39.94 | 13,821,232 | -0.74(-1.81%) |
Dec 14, 2007 | 41.35 | 42.46 | 40.68 | 40.68 | 12,882,492 | -1.27(-3.03%) |
Dec 13, 2007 | 41.98 | 42.51 | 41.44 | 41.95 | 11,967,986 | -0.74(-1.72%) |
Dec 12, 2007 | 43.79 | 44.44 | 42.08 | 42.68 | 16,110,550 | +0.13(+0.32%) |
Dec 11, 2007 | 44.92 | 45.49 | 42.44 | 42.55 | 16,020,359 | -2.58(-5.72%) |
Dec 10, 2007 | 44.18 | 45.13 | 43.91 | 45.13 | 9,939,356 | +1.10(+2.51%) |
Dec 07, 2007 | 44.22 | 44.75 | 44.00 | 44.03 | 18,121,426 | -0.21(-0.49%) |
Dec 06, 2007 | 42.88 | 44.31 | 42.37 | 44.24 | 10,167,579 | +1.53(+3.59%) |
Dec 05, 2007 | 41.94 | 42.84 | 41.87 | 42.71 | 14,129,013 | +1.18(+2.85%) |
Dec 04, 2007 | 42.03 | 42.44 | 41.46 | 41.53 | 10,110,032 | -1.12(-2.62%) |
Dec 03, 2007 | 42.52 | 42.94 | 42.16 | 42.64 | 8,551,426 | -0.31(-0.73%) |
Nov 30, 2007 | 43.44 | 43.45 | 42.53 | 42.95 | 13,376,475 | +0.39(+0.92%) |
Nov 29, 2007 | 42.41 | 42.56 | 41.40 | 42.56 | 11,373,455 | +0.34(+0.80%) |
Nov 28, 2007 | 40.60 | 42.33 | 40.60 | 42.22 | 13,391,952 | +1.89(+4.68%) |
Nov 27, 2007 | 39.72 | 40.61 | 39.61 | 40.34 | 14,324,068 | +0.29(+0.74%) |
Nov 26, 2007 | 41.40 | 41.80 | 39.72 | 40.04 | 13,262,732 | -1.56(-3.76%) |
Nov 23, 2007 | 41.53 | 41.97 | 41.25 | 41.60 | 3,663,115 | +0.78(+1.91%) |
Nov 21, 2007 | 40.45 | 41.29 | 40.09 | 40.83 | 13,938,947 | -0.31(-0.75%) |
Nov 20, 2007 | 42.25 | 42.69 | 40.40 | 41.13 | 15,608,388 | -0.98(-2.33%) |
Nov 19, 2007 | 42.66 | 42.72 | 41.94 | 42.11 | 9,823,064 | -0.82(-1.91%) |
Nov 16, 2007 | 43.99 | 43.99 | 42.60 | 42.94 | 14,738,230 | -0.83(-1.91%) |
Nov 15, 2007 | 43.77 | 44.09 | 43.07 | 43.77 | 11,826,499 | -0.25(-0.56%) |
Nov 14, 2007 | 45.58 | 45.58 | 43.72 | 44.02 | 10,070,556 | -0.66(-1.47%) |
Nov 13, 2007 | 43.27 | 44.69 | 43.27 | 44.67 | 8,995,103 | +1.55(+3.58%) |
Nov 12, 2007 | 43.60 | 43.94 | 42.83 | 43.13 | 9,745,786 | +0.01(+0.01%) |
Nov 09, 2007 | 43.03 | 43.55 | 42.55 | 43.12 | 12,864,241 | -0.15(-0.34%) |
Nov 08, 2007 | 43.47 | 43.47 | 42.44 | 43.27 | 15,198,927 | +0.27(+0.63%) |
Nov 07, 2007 | 44.48 | 44.48 | 42.71 | 43.00 | 11,457,880 | -1.50(-3.38%) |
Nov 06, 2007 | 43.86 | 44.57 | 43.57 | 44.50 | 10,098,756 | +0.46(+1.04%) |
Nov 05, 2007 | 43.70 | 44.46 | 43.63 | 44.04 | 10,958,960 | -0.64(-1.43%) |
Nov 02, 2007 | 45.84 | 45.84 | 43.92 | 44.68 | 14,924,975 | -0.90(-1.98%) |
Nov 01, 2007 | 46.30 | 46.48 | 45.40 | 45.58 | 14,567,984 | -1.69(-3.57%) |
Oct 31, 2007 | 46.73 | 47.48 | 46.05 | 47.27 | 9,248,337 | +0.83(+1.80%) |
Oct 30, 2007 | 45.94 | 46.70 | 45.92 | 46.43 | 5,811,936 | +0.21(+0.45%) |
Oct 29, 2007 | 46.62 | 46.76 | 45.95 | 46.22 | 4,799,811 | -0.34(-0.72%) |
Oct 26, 2007 | 46.52 | 46.97 | 45.79 | 46.56 | 6,349,355 | +0.67(+1.47%) |
Oct 25, 2007 | 46.19 | 46.50 | 45.35 | 45.89 | 11,681,903 | -0.12(-0.27%) |
Oct 24, 2007 | 46.02 | 46.27 | 45.10 | 46.01 | 8,664,111 | -0.18(-0.40%) |
Oct 23, 2007 | 46.18 | 46.45 | 45.73 | 46.19 | 10,255,082 | +0.40(+0.87%) |
Oct 22, 2007 | 44.91 | 45.89 | 44.43 | 45.79 | 13,029,828 | +0.56(+1.23%) |
Oct 19, 2007 | 46.62 | 46.78 | 45.05 | 45.24 | 9,939,822 | -1.51(-3.23%) |
Oct 18, 2007 | 46.34 | 47.23 | 45.91 | 46.75 | 7,757,779 | +0.12(+0.26%) |
Oct 17, 2007 | 47.17 | 47.33 | 45.72 | 46.62 | 9,855,709 | -0.13(-0.28%) |
Oct 16, 2007 | 47.42 | 47.42 | 46.72 | 46.75 | 7,167,522 | -0.79(-1.66%) |
Oct 15, 2007 | 48.49 | 48.82 | 47.32 | 47.54 | 8,170,192 | -1.00(-2.06%) |
Oct 12, 2007 | 48.91 | 49.17 | 48.45 | 48.54 | 4,817,846 | -0.36(-0.73%) |
Oct 11, 2007 | 49.57 | 49.64 | 48.65 | 48.90 | 9,193,728 | -0.12(-0.24%) |
Oct 10, 2007 | 49.02 | 49.02 | 49.02 | 49.02 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 49.02 | 49.02 | 49.02 | 49.02 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.32 | 49.38 | 48.91 | 49.02 | 4,974,883 | -0.55(-1.11%) |
Oct 05, 2007 | 48.98 | 49.71 | 48.66 | 49.57 | 9,460,412 | +0.96(+1.98%) |
Oct 04, 2007 | 48.65 | 48.84 | 48.10 | 48.60 | 4,794,268 | +0.02(+0.04%) |
Oct 03, 2007 | 48.40 | 48.64 | 48.16 | 48.59 | 6,586,719 | -0.01(-0.03%) |
Oct 02, 2007 | 48.02 | 48.62 | 47.85 | 48.60 | 5,035,359 | +0.44(+0.92%) |
Oct 01, 2007 | 46.94 | 48.16 | 46.94 | 48.16 | 7,186,105 | +1.25(+2.65%) |
Sep 28, 2007 | 47.10 | 47.11 | 46.67 | 46.91 | 8,784,412 | -0.15(-0.33%) |
Sep 27, 2007 | 46.97 | 47.18 | 46.77 | 47.06 | 5,153,052 | +0.44(+0.95%) |
Sep 26, 2007 | 46.68 | 46.81 | 46.29 | 46.62 | 6,852,829 | +0.26(+0.57%) |
Sep 25, 2007 | 46.57 | 47.08 | 46.26 | 46.36 | 6,977,616 | -1.20(-2.53%) |
Sep 24, 2007 | 47.18 | 47.67 | 47.08 | 47.56 | 6,875,246 | +0.40(+0.86%) |
Sep 21, 2007 | 47.28 | 47.32 | 46.91 | 47.16 | 6,051,071 | +0.01(+0.03%) |
Sep 20, 2007 | 47.64 | 47.64 | 46.75 | 47.14 | 11,524,045 | -0.58(-1.22%) |
Sep 19, 2007 | 47.06 | 48.10 | 47.06 | 47.73 | 13,535,646 | +0.95(+2.03%) |
Sep 18, 2007 | 45.46 | 46.93 | 45.40 | 46.78 | 12,672,674 | +1.41(+3.11%) |
Sep 17, 2007 | 45.31 | 45.56 | 45.00 | 45.37 | 5,227,873 | -0.09(-0.19%) |
Sep 14, 2007 | 44.99 | 45.52 | 44.68 | 45.45 | 7,300,211 | +0.21(+0.47%) |
Sep 13, 2007 | 44.72 | 45.59 | 44.58 | 45.24 | 10,138,857 | +0.82(+1.84%) |
Sep 12, 2007 | 44.26 | 44.72 | 44.08 | 44.42 | 5,308,889 | +0.08(+0.18%) |
Sep 11, 2007 | 43.89 | 44.45 | 43.89 | 44.34 | 7,012,011 | +0.79(+1.80%) |
Sep 10, 2007 | 44.69 | 44.69 | 43.35 | 43.56 | 10,103,484 | -0.84(-1.89%) |
Sep 07, 2007 | 44.18 | 44.66 | 44.02 | 44.40 | 13,711,859 | -0.85(-1.87%) |
Sep 06, 2007 | 45.08 | 45.29 | 44.49 | 45.24 | 8,782,638 | +0.28(+0.61%) |
Sep 05, 2007 | 45.53 | 45.84 | 44.78 | 44.97 | 9,341,578 | -1.10(-2.40%) |
Sep 04, 2007 | 45.33 | 46.49 | 45.21 | 46.07 | 6,336,500 | +0.61(+1.35%) |
Aug 31, 2007 | 45.08 | 45.91 | 44.89 | 45.46 | 10,431,622 | +0.89(+2.00%) |
Aug 30, 2007 | 43.46 | 44.73 | 43.43 | 44.57 | 5,082,795 | +0.21(+0.48%) |
Aug 29, 2007 | 43.53 | 44.35 | 43.21 | 44.35 | 6,749,403 | +1.13(+2.63%) |
Aug 28, 2007 | 44.11 | 44.35 | 43.09 | 43.22 | 8,861,841 | -1.41(-3.16%) |
Aug 27, 2007 | 45.13 | 45.27 | 44.45 | 44.63 | 8,904,793 | -0.61(-1.36%) |
Aug 24, 2007 | 45.43 | 45.54 | 44.81 | 45.24 | 5,792,701 | -0.29(-0.63%) |
Aug 23, 2007 | 46.01 | 46.22 | 45.15 | 45.53 | 14,035,596 | -0.33(-0.71%) |
Aug 22, 2007 | 45.81 | 46.30 | 45.45 | 45.86 | 10,281,327 | +0.37(+0.81%) |
Aug 21, 2007 | 44.89 | 45.59 | 44.65 | 45.49 | 11,905,389 | +0.67(+1.51%) |
Aug 20, 2007 | 44.20 | 45.22 | 44.10 | 44.81 | 13,901,163 | +0.74(+1.67%) |
Aug 17, 2007 | 44.78 | 46.31 | 43.60 | 44.08 | 22,947,234 | +1.13(+2.63%) |
Aug 16, 2007 | 41.26 | 43.39 | 40.92 | 42.95 | 21,785,412 | +1.08(+2.58%) |
Aug 15, 2007 | 42.35 | 43.43 | 41.57 | 41.87 | 17,312,600 | -0.46(-1.09%) |
Aug 14, 2007 | 43.83 | 43.86 | 42.16 | 42.33 | 11,576,964 | -1.66(-3.77%) |
Aug 13, 2007 | 44.81 | 44.97 | 43.95 | 43.99 | 10,213,352 | -0.18(-0.42%) |
Aug 10, 2007 | 45.01 | 45.41 | 44.17 | 44.17 | 14,277,559 | -1.52(-3.32%) |
Aug 09, 2007 | 44.78 | 46.31 | 43.25 | 45.68 | 20,030,474 | -0.08(-0.17%) |
Aug 08, 2007 | 44.48 | 46.24 | 44.48 | 45.76 | 18,315,256 | +1.60(+3.63%) |
Aug 07, 2007 | 43.62 | 44.79 | 43.30 | 44.16 | 20,418,740 | +0.18(+0.40%) |
Aug 06, 2007 | 43.10 | 44.10 | 41.93 | 43.99 | 17,147,324 | +1.00(+2.33%) |
Aug 03, 2007 | 42.94 | 44.51 | 42.83 | 42.99 | 12,006,568 | -1.52(-3.42%) |
Aug 02, 2007 | 43.86 | 44.72 | 43.86 | 44.51 | 19,606,958 | +0.64(+1.47%) |