Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.23 | 29.25 | 28.80 | 28.94 | 36,342,972 | -0.35(-1.18%) |
Aug 28, 2008 | 29.14 | 29.35 | 29.07 | 29.29 | 40,427,232 | +0.20(+0.70%) |
Aug 27, 2008 | 28.72 | 29.16 | 28.64 | 29.09 | 40,798,708 | +0.61(+2.13%) |
Aug 26, 2008 | 28.51 | 28.66 | 28.33 | 28.48 | 35,292,440 | +0.05(+0.18%) |
Aug 25, 2008 | 28.93 | 28.98 | 28.41 | 28.43 | 42,819,408 | -0.60(-2.07%) |
Aug 22, 2008 | 29.22 | 29.24 | 28.67 | 29.03 | 26,707,714 | -0.02(-0.07%) |
Aug 21, 2008 | 28.72 | 29.22 | 28.67 | 29.05 | 37,201,152 | -0.04(-0.15%) |
Aug 20, 2008 | 28.75 | 29.11 | 28.66 | 29.09 | 54,823,908 | +0.72(+2.55%) |
Aug 19, 2008 | 28.28 | 28.46 | 27.99 | 28.37 | 80,957,256 | -0.24(-0.84%) |
Aug 18, 2008 | 29.17 | 29.27 | 28.37 | 28.61 | 47,849,444 | -0.49(-1.69%) |
Aug 15, 2008 | 29.44 | 29.59 | 29.05 | 29.10 | 0 | -0.46(-1.56%) |
Aug 14, 2008 | 29.17 | 29.68 | 29.16 | 29.56 | 47,353,232 | +0.38(+1.31%) |
Aug 13, 2008 | 28.93 | 29.28 | 28.64 | 29.18 | 71,860,312 | -0.01(-0.02%) |
Aug 12, 2008 | 29.21 | 29.42 | 28.90 | 29.19 | 54,563,428 | -0.25(-0.83%) |
Aug 11, 2008 | 29.56 | 29.73 | 29.32 | 29.43 | 60,067,664 | -0.31(-1.04%) |
Aug 08, 2008 | 29.32 | 29.84 | 29.20 | 29.74 | 70,844,736 | +0.07(+0.24%) |
Aug 07, 2008 | 30.15 | 30.21 | 29.58 | 29.67 | 52,787,208 | -1.06(-3.43%) |
Aug 06, 2008 | 30.06 | 30.73 | 30.02 | 30.73 | 47,559,540 | +0.60(+1.99%) |
Aug 05, 2008 | 29.77 | 30.20 | 29.63 | 30.13 | 58,886,200 | +0.38(+1.29%) |
Aug 04, 2008 | 30.31 | 30.41 | 29.60 | 29.74 | 76,940,936 | -0.94(-3.06%) |
Aug 01, 2008 | 31.22 | 31.22 | 30.47 | 30.68 | 50,327,344 | -0.21(-0.68%) |
Jul 31, 2008 | 30.96 | 31.57 | 30.82 | 30.89 | 91,217,496 | -0.71(-2.24%) |
Jul 30, 2008 | 31.41 | 32.08 | 30.36 | 31.60 | 52,839,024 | -0.33(-1.04%) |
Jul 29, 2008 | 30.34 | 31.93 | 30.18 | 31.93 | 40,050,220 | +1.58(+5.21%) |
Jul 28, 2008 | 30.81 | 30.88 | 30.17 | 30.35 | 31,522,486 | -0.43(-1.39%) |
Jul 25, 2008 | 30.82 | 30.89 | 30.52 | 30.78 | 36,682,352 | +0.21(+0.69%) |
Jul 24, 2008 | 31.55 | 31.80 | 30.05 | 30.57 | 46,707,944 | -1.17(-3.70%) |
Jul 23, 2008 | 31.85 | 32.05 | 31.63 | 31.74 | 591,046,016 | +0.05(+0.14%) |
Jul 22, 2008 | 31.28 | 31.70 | 31.08 | 31.69 | 66,393,588 | +0.02(+0.06%) |
Jul 21, 2008 | 31.48 | 31.77 | 31.43 | 31.68 | 58,615,960 | +0.39(+1.24%) |
Jul 18, 2008 | 31.30 | 31.56 | 31.18 | 31.29 | 70,474,832 | -0.27(-0.86%) |
Jul 17, 2008 | 31.59 | 31.85 | 31.33 | 31.56 | 122,673,048 | +0.15(+0.47%) |
Jul 16, 2008 | 30.53 | 31.49 | 30.37 | 31.41 | 100,635,760 | +0.88(+2.89%) |
Jul 15, 2008 | 30.57 | 31.08 | 30.01 | 30.53 | 147,844,208 | -0.52(-1.67%) |
Jul 14, 2008 | 31.52 | 31.68 | 30.16 | 31.05 | 67,307,728 | -0.04(-0.12%) |
Jul 11, 2008 | 31.05 | 31.54 | 30.77 | 31.09 | 102,859,000 | -0.21(-0.67%) |
Jul 10, 2008 | 31.12 | 31.45 | 30.78 | 31.30 | 114,387,504 | +0.56(+1.81%) |
Jul 09, 2008 | 31.51 | 31.76 | 30.66 | 30.74 | 123,818,600 | -0.63(-2.02%) |
Jul 08, 2008 | 30.94 | 31.40 | 30.54 | 31.37 | 126,685,952 | +0.38(+1.23%) |
Jul 07, 2008 | 31.36 | 31.69 | 30.71 | 30.99 | 117,337,656 | -0.11(-0.36%) |
Jul 04, 2008 | 31.51 | 31.51 | 30.81 | 31.10 | 71,260,848 | +0.00(+0.00%) |
Jul 03, 2008 | 31.51 | 31.51 | 30.81 | 31.10 | 71,260,848 | -0.09(-0.29%) |
Jul 02, 2008 | 32.26 | 32.35 | 31.12 | 31.19 | 107,053,592 | -0.92(-2.85%) |
Jul 01, 2008 | 31.95 | 32.24 | 31.51 | 32.11 | 122,612,216 | -0.58(-1.78%) |
Jun 30, 2008 | 32.67 | 32.80 | 32.49 | 32.69 | 72,936,312 | +0.25(+0.76%) |
Jun 27, 2008 | 32.28 | 32.61 | 32.11 | 32.45 | 75,403,256 | +0.31(+0.97%) |
Jun 26, 2008 | 32.73 | 32.82 | 32.11 | 32.14 | 96,680,448 | -1.14(-3.43%) |
Jun 25, 2008 | 32.85 | 33.55 | 32.85 | 33.28 | 89,696,512 | +0.28(+0.85%) |
Jun 24, 2008 | 32.97 | 33.37 | 32.69 | 33.00 | 76,535,904 | -0.15(-0.44%) |
Jun 23, 2008 | 33.18 | 33.29 | 33.00 | 33.14 | 69,461,000 | +0.10(+0.29%) |
Jun 20, 2008 | 33.61 | 33.69 | 32.98 | 33.05 | 130,631,264 | -1.12(-3.26%) |
Jun 19, 2008 | 33.95 | 34.27 | 33.83 | 34.16 | 73,342,768 | +0.05(+0.16%) |
Jun 18, 2008 | 34.22 | 34.37 | 33.77 | 34.11 | 67,271,616 | -0.17(-0.48%) |
Jun 17, 2008 | 34.49 | 34.58 | 34.25 | 34.28 | 52,602,560 | +0.14(+0.42%) |
Jun 16, 2008 | 33.99 | 34.26 | 33.90 | 34.13 | 47,660,928 | +0.12(+0.34%) |
Jun 13, 2008 | 33.67 | 34.13 | 33.49 | 34.02 | 58,980,604 | +0.36(+1.08%) |
Jun 12, 2008 | 33.71 | 34.15 | 33.50 | 33.65 | 81,881,616 | +0.20(+0.58%) |
Jun 11, 2008 | 34.08 | 34.17 | 33.43 | 33.46 | 99,836,416 | -0.51(-1.50%) |
Jun 10, 2008 | 34.07 | 34.26 | 33.90 | 33.97 | 92,758,496 | -0.80(-2.31%) |
Jun 09, 2008 | 34.98 | 35.12 | 34.35 | 34.77 | 68,263,912 | -0.09(-0.26%) |
Jun 06, 2008 | 35.66 | 35.73 | 34.86 | 34.86 | 67,417,496 | -1.31(-3.62%) |
Jun 05, 2008 | 35.36 | 36.17 | 35.25 | 36.17 | 51,035,340 | +1.12(+3.18%) |
Jun 04, 2008 | 35.17 | 35.48 | 34.99 | 35.05 | 64,497,016 | -0.31(-0.87%) |
Jun 03, 2008 | 36.02 | 36.08 | 35.22 | 35.36 | 61,989,212 | -0.65(-1.81%) |
Jun 02, 2008 | 36.42 | 36.42 | 35.78 | 36.01 | 55,199,392 | -0.43(-1.19%) |
May 30, 2008 | 36.53 | 36.74 | 36.40 | 36.44 | 41,422,848 | +0.13(+0.34%) |
May 29, 2008 | 36.27 | 36.73 | 36.11 | 36.32 | 49,860,144 | +0.08(+0.22%) |
May 28, 2008 | 35.87 | 36.24 | 35.54 | 36.24 | 43,004,884 | +0.48(+1.35%) |
May 27, 2008 | 35.70 | 35.85 | 35.39 | 35.76 | 48,718,980 | -0.06(-0.16%) |
May 26, 2008 | 36.14 | 36.22 | 35.66 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.14 | 36.22 | 35.66 | 35.82 | 43,983,252 | -0.64(-1.74%) |
May 22, 2008 | 36.54 | 36.60 | 36.21 | 36.45 | 36,396,656 | +0.11(+0.29%) |
May 21, 2008 | 36.88 | 37.14 | 36.22 | 36.35 | 65,797,196 | -0.37(-1.02%) |
May 20, 2008 | 36.84 | 36.85 | 36.51 | 36.72 | 62,233,224 | -0.65(-1.73%) |
May 19, 2008 | 37.37 | 37.93 | 37.28 | 37.37 | 62,863,848 | +0.01(+0.02%) |
May 16, 2008 | 37.08 | 37.38 | 36.95 | 37.36 | 41,691,064 | +0.47(+1.27%) |
May 15, 2008 | 36.33 | 36.91 | 36.23 | 36.89 | 58,093,156 | +0.77(+2.13%) |
May 14, 2008 | 36.31 | 36.49 | 36.05 | 36.12 | 38,584,044 | +0.09(+0.24%) |
May 13, 2008 | 35.95 | 36.11 | 35.71 | 36.03 | 34,573,996 | +0.17(+0.48%) |
May 12, 2008 | 35.46 | 35.88 | 35.20 | 35.86 | 44,131,252 | +0.46(+1.29%) |
May 09, 2008 | 35.38 | 35.53 | 35.20 | 35.41 | 28,111,520 | -0.29(-0.82%) |
May 08, 2008 | 35.51 | 35.84 | 35.44 | 35.70 | 47,491,504 | +0.36(+1.03%) |
May 07, 2008 | 36.13 | 36.22 | 35.27 | 35.34 | 72,304,536 | -1.08(-2.98%) |
May 06, 2008 | 35.89 | 36.50 | 35.72 | 36.42 | 49,828,584 | +0.40(+1.12%) |
May 05, 2008 | 36.01 | 36.17 | 35.82 | 36.02 | 31,458,216 | -0.03(-0.07%) |
May 02, 2008 | 36.15 | 36.20 | 35.77 | 36.04 | 49,956,896 | +0.34(+0.96%) |
May 01, 2008 | 35.31 | 35.77 | 35.11 | 35.70 | 50,289,256 | +0.38(+1.06%) |
Apr 30, 2008 | 34.83 | 35.44 | 34.73 | 35.33 | 78,512,456 | +0.71(+2.06%) |
Apr 29, 2008 | 35.14 | 35.14 | 34.58 | 34.61 | 59,663,088 | -0.62(-1.77%) |
Apr 28, 2008 | 35.42 | 35.51 | 35.18 | 35.24 | 38,852,876 | -0.07(-0.19%) |
Apr 25, 2008 | 35.34 | 35.37 | 34.79 | 35.30 | 50,413,364 | +0.26(+0.74%) |
Apr 24, 2008 | 35.39 | 35.52 | 34.76 | 35.05 | 52,998,696 | -0.33(-0.95%) |
Apr 23, 2008 | 35.37 | 35.52 | 35.07 | 35.38 | 52,652,724 | +0.38(+1.09%) |
Apr 22, 2008 | 35.21 | 35.27 | 34.74 | 35.00 | 63,617,280 | -0.33(-0.93%) |
Apr 21, 2008 | 34.98 | 35.38 | 34.20 | 35.33 | 54,285,120 | +0.18(+0.51%) |
Apr 18, 2008 | 35.11 | 35.34 | 34.84 | 35.15 | 59,757,284 | +0.52(+1.51%) |
Apr 17, 2008 | 34.55 | 34.78 | 34.36 | 34.63 | 49,051,620 | -0.25(-0.73%) |
Apr 16, 2008 | 34.28 | 35.07 | 34.28 | 34.88 | 72,451,456 | +1.00(+2.96%) |
Apr 15, 2008 | 33.86 | 33.95 | 33.57 | 33.88 | 47,862,448 | +0.39(+1.17%) |
Apr 14, 2008 | 33.43 | 33.77 | 33.24 | 33.48 | 60,226,748 | -0.08(-0.24%) |
Apr 11, 2008 | 33.78 | 33.96 | 33.40 | 33.56 | 62,932,004 | -0.56(-1.63%) |
Apr 10, 2008 | 33.89 | 34.27 | 33.59 | 34.12 | 53,762,972 | +0.48(+1.43%) |
Apr 09, 2008 | 34.05 | 34.18 | 33.50 | 33.64 | 53,492,528 | -0.53(-1.56%) |
Apr 08, 2008 | 34.07 | 34.35 | 33.93 | 34.17 | 52,187,440 | -0.19(-0.55%) |
Apr 07, 2008 | 34.50 | 34.82 | 34.15 | 34.36 | 67,720,744 | +0.45(+1.33%) |
Apr 04, 2008 | 33.87 | 34.36 | 33.66 | 33.91 | 66,960,172 | -0.14(-0.40%) |
Apr 03, 2008 | 33.52 | 34.26 | 33.42 | 34.05 | 68,341,120 | +0.41(+1.21%) |
Apr 02, 2008 | 33.61 | 33.89 | 33.24 | 33.64 | 67,238,008 | +0.03(+0.08%) |
Apr 01, 2008 | 32.73 | 33.64 | 32.66 | 33.61 | 82,091,072 | +1.24(+3.84%) |
Mar 31, 2008 | 32.24 | 32.40 | 32.08 | 32.37 | 71,071,544 | +0.19(+0.59%) |
Mar 28, 2008 | 32.19 | 32.58 | 32.06 | 32.18 | 58,292,528 | -0.06(-0.18%) |
Mar 27, 2008 | 32.71 | 32.73 | 32.19 | 32.24 | 63,172,428 | -0.16(-0.48%) |
Mar 26, 2008 | 32.49 | 32.54 | 32.08 | 32.39 | 63,711,788 | -0.27(-0.81%) |
Mar 25, 2008 | 32.20 | 32.71 | 32.19 | 32.66 | 68,759,072 | +0.49(+1.54%) |
Mar 24, 2008 | 31.41 | 32.41 | 31.24 | 32.16 | 87,618,000 | +1.19(+3.83%) |
Mar 21, 2008 | 30.44 | 31.06 | 30.06 | 30.98 | 115,488,792 | +0.00(+0.00%) |
Mar 20, 2008 | 30.44 | 31.06 | 30.06 | 30.98 | 115,487,544 | +0.51(+1.69%) |
Mar 19, 2008 | 32.05 | 32.25 | 30.42 | 30.46 | 136,016,560 | -1.95(-6.01%) |
Mar 18, 2008 | 31.45 | 32.47 | 31.38 | 32.41 | 113,552,112 | +1.60(+5.20%) |
Mar 17, 2008 | 30.41 | 31.08 | 30.08 | 30.81 | 145,212,464 | -0.88(-2.77%) |
Mar 14, 2008 | 32.74 | 32.82 | 31.34 | 31.68 | 131,250,576 | -1.06(-3.25%) |
Mar 13, 2008 | 32.11 | 33.08 | 31.86 | 32.75 | 117,768,336 | -0.30(-0.91%) |
Mar 12, 2008 | 33.31 | 33.72 | 32.96 | 33.05 | 82,135,280 | -0.62(-1.85%) |
Mar 11, 2008 | 32.89 | 33.70 | 32.36 | 33.67 | 138,653,168 | +2.12(+6.73%) |
Mar 10, 2008 | 32.34 | 32.34 | 31.25 | 31.55 | 97,805,320 | -0.56(-1.75%) |
Mar 07, 2008 | 32.26 | 32.89 | 31.90 | 32.12 | 97,990,496 | -0.45(-1.38%) |
Mar 06, 2008 | 33.53 | 33.64 | 32.53 | 32.57 | 79,587,224 | -1.16(-3.43%) |
Mar 05, 2008 | 33.41 | 33.87 | 33.18 | 33.72 | 87,983,624 | +0.69(+2.10%) |
Mar 04, 2008 | 33.25 | 33.56 | 32.41 | 33.03 | 132,077,800 | -0.79(-2.32%) |
Mar 03, 2008 | 33.63 | 34.05 | 33.24 | 33.81 | 118,147,088 | +0.18(+0.54%) |
Feb 29, 2008 | 34.64 | 34.65 | 33.57 | 33.63 | 95,646,208 | -1.39(-3.98%) |
Feb 28, 2008 | 35.04 | 35.32 | 34.85 | 35.02 | 72,152,080 | -0.38(-1.08%) |
Feb 27, 2008 | 34.84 | 35.61 | 34.76 | 35.40 | 82,912,528 | +0.30(+0.84%) |
Feb 26, 2008 | 34.39 | 35.24 | 34.27 | 35.11 | 86,995,496 | +0.46(+1.32%) |
Feb 25, 2008 | 33.95 | 34.70 | 33.71 | 34.65 | 87,116,408 | +0.63(+1.86%) |
Feb 22, 2008 | 33.91 | 34.07 | 33.15 | 34.02 | 80,471,008 | +0.45(+1.34%) |
Feb 21, 2008 | 34.26 | 34.34 | 33.44 | 33.57 | 65,288,680 | -0.48(-1.40%) |
Feb 20, 2008 | 33.23 | 34.17 | 33.07 | 34.04 | 93,165,912 | +0.28(+0.83%) |
Feb 19, 2008 | 34.20 | 34.23 | 33.56 | 33.76 | 84,019,544 | +0.44(+1.31%) |
Feb 18, 2008 | 33.19 | 33.35 | 32.80 | 33.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.19 | 33.35 | 32.80 | 33.33 | 56,699,968 | +0.24(+0.71%) |
Feb 14, 2008 | 33.82 | 33.92 | 33.06 | 33.09 | 107,347,872 | -0.43(-1.29%) |
Feb 13, 2008 | 33.13 | 33.62 | 32.76 | 33.52 | 111,867,376 | +0.74(+2.25%) |
Feb 12, 2008 | 32.58 | 33.34 | 32.50 | 32.78 | 131,691,848 | +0.52(+1.61%) |
Feb 11, 2008 | 31.75 | 32.27 | 31.38 | 32.26 | 86,723,224 | +0.40(+1.24%) |
Feb 08, 2008 | 31.53 | 32.09 | 31.42 | 31.87 | 89,034,136 | -0.06(-0.19%) |
Feb 07, 2008 | 31.29 | 32.24 | 30.98 | 31.93 | 113,045,472 | +0.53(+1.70%) |
Feb 06, 2008 | 32.16 | 32.54 | 31.29 | 31.40 | 130,511,576 | -0.52(-1.64%) |
Feb 05, 2008 | 32.99 | 33.06 | 31.60 | 31.92 | 113,421,408 | -1.82(-5.38%) |
Feb 04, 2008 | 33.88 | 33.96 | 33.53 | 33.73 | 65,638,188 | +0.10(+0.31%) |
Feb 01, 2008 | 33.14 | 33.74 | 33.00 | 33.63 | 91,662,304 | +0.66(+1.99%) |
Jan 31, 2008 | 31.71 | 33.19 | 31.58 | 32.97 | 126,802,080 | +0.65(+2.00%) |
Jan 30, 2008 | 32.27 | 33.50 | 32.07 | 32.33 | 125,628,696 | -0.43(-1.32%) |
Jan 29, 2008 | 32.84 | 32.91 | 32.30 | 32.76 | 59,329,776 | +0.12(+0.37%) |
Jan 28, 2008 | 32.06 | 32.92 | 30.59 | 32.64 | 85,693,304 | +0.51(+1.60%) |
Jan 25, 2008 | 33.24 | 33.44 | 31.99 | 32.12 | 90,931,200 | -0.50(-1.52%) |
Jan 24, 2008 | 31.94 | 32.84 | 31.87 | 32.62 | 128,892,296 | +0.62(+1.94%) |
Jan 23, 2008 | 30.38 | 32.11 | 29.39 | 32.00 | 239,934,208 | +0.20(+0.64%) |
Jan 22, 2008 | 30.57 | 32.54 | 30.23 | 31.80 | 212,204,128 | -0.82(-2.51%) |
Jan 21, 2008 | 32.87 | 33.06 | 31.84 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.87 | 33.06 | 31.84 | 32.61 | 165,584,240 | +0.73(+2.28%) |
Jan 17, 2008 | 33.36 | 33.60 | 31.74 | 31.89 | 185,577,744 | -0.96(-2.91%) |
Jan 16, 2008 | 33.76 | 33.91 | 32.32 | 32.84 | 195,505,360 | -1.43(-4.16%) |
Jan 15, 2008 | 35.19 | 35.33 | 34.16 | 34.27 | 125,423,352 | -1.62(-4.52%) |
Jan 14, 2008 | 35.90 | 36.07 | 35.58 | 35.89 | 97,691,496 | +0.52(+1.47%) |
Jan 11, 2008 | 35.63 | 36.05 | 35.17 | 35.37 | 108,273,624 | -1.02(-2.81%) |
Jan 10, 2008 | 35.39 | 36.60 | 35.22 | 36.40 | 116,125,080 | +0.42(+1.18%) |
Jan 09, 2008 | 35.34 | 35.97 | 34.83 | 35.97 | 118,307,672 | +1.14(+3.28%) |
Jan 08, 2008 | 35.51 | 35.88 | 34.74 | 34.83 | 122,840,840 | -0.27(-0.78%) |
Jan 07, 2008 | 35.14 | 35.36 | 34.55 | 35.10 | 74,853,344 | +0.26(+0.73%) |
Jan 04, 2008 | 35.60 | 35.66 | 34.51 | 34.85 | 114,958,520 | -1.08(-3.00%) |
Jan 03, 2008 | 36.03 | 36.17 | 35.76 | 35.93 | 66,093,380 | +0.32(+0.90%) |
Jan 02, 2008 | 36.45 | 36.68 | 35.39 | 35.61 | 94,142,496 | -0.60(-1.65%) |
Jan 01, 2008 | 36.75 | 36.83 | 36.13 | 36.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.75 | 36.83 | 36.13 | 36.20 | 37,142,880 | -0.44(-1.20%) |
Dec 28, 2007 | 36.88 | 36.98 | 36.37 | 36.64 | 51,972,972 | +0.14(+0.38%) |
Dec 27, 2007 | 37.03 | 37.10 | 36.42 | 36.51 | 42,491,684 | -0.86(-2.31%) |
Dec 26, 2007 | 36.89 | 37.45 | 36.82 | 37.37 | 32,516,786 | +0.19(+0.52%) |
Dec 24, 2007 | 36.63 | 37.18 | 36.58 | 37.18 | 25,330,828 | +0.15(+0.40%) |
Dec 21, 2007 | 36.47 | 37.03 | 36.40 | 37.03 | 78,721,784 | +1.08(+3.02%) |
Dec 20, 2007 | 35.92 | 36.03 | 35.47 | 35.94 | 62,993,356 | +0.20(+0.55%) |
Dec 19, 2007 | 35.64 | 35.97 | 35.41 | 35.75 | 78,175,096 | +0.23(+0.65%) |
Dec 18, 2007 | 35.66 | 35.69 | 34.62 | 35.52 | 96,713,312 | +0.95(+2.75%) |
Dec 17, 2007 | 35.50 | 35.56 | 34.55 | 34.57 | 85,654,144 | -1.54(-4.26%) |
Dec 14, 2007 | 36.23 | 36.70 | 36.09 | 36.11 | 72,781,944 | -0.88(-2.38%) |
Dec 13, 2007 | 36.97 | 37.28 | 36.48 | 36.99 | 104,828,392 | -1.05(-2.75%) |
Dec 12, 2007 | 38.61 | 38.94 | 37.21 | 38.03 | 100,487,232 | +1.11(+3.00%) |
Dec 11, 2007 | 38.73 | 38.83 | 36.78 | 36.93 | 93,431,592 | -1.63(-4.24%) |
Dec 10, 2007 | 38.54 | 38.72 | 38.37 | 38.56 | 41,636,528 | +0.01(+0.03%) |
Dec 07, 2007 | 38.83 | 38.88 | 38.36 | 38.55 | 65,400,676 | -0.46(-1.19%) |
Dec 06, 2007 | 38.20 | 39.06 | 38.06 | 39.01 | 68,894,432 | +0.60(+1.57%) |
Dec 05, 2007 | 37.65 | 38.41 | 37.65 | 38.41 | 64,285,312 | +1.63(+4.44%) |
Dec 04, 2007 | 36.71 | 37.21 | 36.66 | 36.77 | 44,475,376 | -0.10(-0.26%) |
Dec 03, 2007 | 37.12 | 37.32 | 36.78 | 36.87 | 57,640,752 | -0.32(-0.87%) |
Nov 30, 2007 | 37.88 | 37.99 | 36.89 | 37.19 | 88,912,296 | +0.31(+0.85%) |
Nov 29, 2007 | 36.89 | 37.40 | 36.61 | 36.88 | 86,394,288 | -0.46(-1.23%) |
Nov 28, 2007 | 35.79 | 37.34 | 35.77 | 37.34 | 139,673,248 | +1.94(+5.48%) |
Nov 27, 2007 | 34.63 | 35.55 | 34.43 | 35.40 | 103,926,264 | +1.31(+3.83%) |
Nov 26, 2007 | 35.65 | 36.00 | 34.09 | 34.09 | 100,275,864 | -1.41(-3.97%) |
Nov 23, 2007 | 35.11 | 35.94 | 35.11 | 35.50 | 33,552,330 | +1.02(+2.95%) |
Nov 21, 2007 | 35.10 | 35.24 | 34.26 | 34.48 | 107,122,016 | -1.83(-5.04%) |
Nov 20, 2007 | 35.77 | 36.66 | 35.40 | 36.31 | 115,147,600 | +0.97(+2.75%) |
Nov 19, 2007 | 36.35 | 36.42 | 35.02 | 35.34 | 72,298,584 | -1.71(-4.61%) |
Nov 16, 2007 | 36.72 | 37.11 | 36.17 | 37.05 | 83,067,280 | +0.45(+1.24%) |
Nov 15, 2007 | 37.03 | 37.41 | 36.23 | 36.59 | 76,471,592 | -0.86(-2.30%) |
Nov 14, 2007 | 38.13 | 38.37 | 37.19 | 37.46 | 66,165,772 | +0.04(+0.10%) |
Nov 13, 2007 | 36.35 | 37.56 | 36.20 | 37.42 | 98,246,112 | +2.47(+7.06%) |
Nov 12, 2007 | 36.48 | 36.71 | 34.93 | 34.95 | 96,802,208 | -2.05(-5.53%) |
Nov 09, 2007 | 37.21 | 37.72 | 36.71 | 37.00 | 72,975,608 | -0.89(-2.35%) |
Nov 08, 2007 | 37.87 | 38.27 | 36.59 | 37.89 | 115,418,520 | +0.19(+0.51%) |
Nov 07, 2007 | 38.37 | 38.70 | 37.51 | 37.70 | 64,791,068 | -1.24(-3.19%) |
Nov 06, 2007 | 38.61 | 39.09 | 38.06 | 38.94 | 55,027,020 | +1.42(+3.79%) |
Nov 05, 2007 | 37.84 | 38.03 | 37.25 | 37.51 | 60,139,176 | -1.35(-3.48%) |
Nov 02, 2007 | 38.90 | 39.25 | 38.17 | 38.87 | 81,909,832 | +0.22(+0.57%) |
Nov 01, 2007 | 39.16 | 39.42 | 38.51 | 38.65 | 78,323,312 | -1.63(-4.04%) |
Oct 31, 2007 | 39.75 | 40.34 | 39.26 | 40.27 | 87,625,664 | +0.86(+2.19%) |
Oct 30, 2007 | 39.58 | 39.67 | 39.27 | 39.41 | 51,094,212 | -0.76(-1.89%) |
Oct 29, 2007 | 39.91 | 40.24 | 39.70 | 40.17 | 52,975,276 | +0.90(+2.30%) |
Oct 26, 2007 | 39.03 | 39.43 | 38.66 | 39.26 | 61,054,580 | +1.08(+2.83%) |
Oct 25, 2007 | 38.20 | 38.29 | 37.52 | 38.18 | 59,739,584 | +0.48(+1.27%) |
Oct 24, 2007 | 37.60 | 37.82 | 36.48 | 37.70 | 69,088,496 | -0.25(-0.65%) |
Oct 23, 2007 | 37.40 | 38.09 | 37.22 | 37.95 | 76,841,192 | +1.02(+2.77%) |
Oct 22, 2007 | 36.30 | 36.93 | 35.89 | 36.93 | 84,278,696 | +0.27(+0.72%) |
Oct 19, 2007 | 37.96 | 38.05 | 36.18 | 36.66 | 114,293,792 | -1.64(-4.28%) |
Oct 18, 2007 | 37.46 | 38.38 | 37.40 | 38.30 | 76,309,560 | +0.19(+0.51%) |
Oct 17, 2007 | 38.11 | 38.28 | 37.36 | 38.11 | 93,351,896 | +0.86(+2.31%) |
Oct 16, 2007 | 37.69 | 37.71 | 36.99 | 37.25 | 83,466,272 | -0.70(-1.85%) |
Oct 15, 2007 | 38.48 | 38.58 | 37.46 | 37.95 | 55,249,848 | -0.47(-1.22%) |
Oct 12, 2007 | 37.91 | 38.42 | 37.78 | 38.42 | 37,954,008 | +0.69(+1.83%) |
Oct 11, 2007 | 38.54 | 38.73 | 36.96 | 37.73 | 98,270,824 | -0.33(-0.88%) |
Oct 10, 2007 | 37.90 | 38.20 | 37.69 | 38.07 | 50,961,268 | +0.05(+0.13%) |
Oct 09, 2007 | 37.71 | 38.04 | 37.55 | 38.01 | 41,716,200 | +0.58(+1.56%) |
Oct 08, 2007 | 37.33 | 37.54 | 37.17 | 37.43 | 45,355,440 | -0.40(-1.06%) |
Oct 05, 2007 | 37.01 | 38.00 | 36.97 | 37.83 | 88,695,552 | +1.22(+3.34%) |
Oct 04, 2007 | 36.40 | 36.73 | 35.99 | 36.61 | 32,113,402 | +0.36(+1.00%) |
Oct 03, 2007 | 37.27 | 37.40 | 36.25 | 36.25 | 68,107,144 | -1.13(-3.03%) |
Oct 02, 2007 | 37.48 | 37.81 | 37.02 | 37.38 | 56,444,812 | +0.25(+0.68%) |
Oct 01, 2007 | 36.34 | 37.28 | 36.17 | 37.13 | 53,127,088 | +1.13(+3.14%) |
Sep 28, 2007 | 36.31 | 36.42 | 35.74 | 36.00 | 51,497,748 | -0.23(-0.63%) |
Sep 27, 2007 | 36.25 | 36.61 | 35.87 | 36.23 | 45,350,892 | +0.53(+1.48%) |
Sep 26, 2007 | 35.70 | 35.81 | 35.44 | 35.70 | 38,079,984 | +0.47(+1.33%) |
Sep 25, 2007 | 35.07 | 35.37 | 34.85 | 35.23 | 38,798,340 | -0.13(-0.37%) |
Sep 24, 2007 | 35.65 | 35.65 | 35.17 | 35.36 | 43,606,668 | +0.43(+1.24%) |
Sep 21, 2007 | 34.87 | 35.03 | 34.81 | 34.93 | 42,042,476 | +0.46(+1.33%) |
Sep 20, 2007 | 34.66 | 34.89 | 34.26 | 34.47 | 48,152,664 | -0.11(-0.31%) |
Sep 19, 2007 | 34.52 | 35.14 | 34.46 | 34.58 | 87,190,272 | +0.16(+0.45%) |
Sep 18, 2007 | 32.93 | 34.48 | 32.78 | 34.42 | 94,570,248 | +1.59(+4.84%) |
Sep 17, 2007 | 32.79 | 32.90 | 32.45 | 32.83 | 31,629,300 | -0.21(-0.63%) |
Sep 14, 2007 | 32.82 | 33.15 | 32.66 | 33.04 | 23,713,456 | +0.07(+0.20%) |
Sep 13, 2007 | 32.83 | 33.21 | 32.73 | 32.98 | 31,732,092 | +0.36(+1.11%) |
Sep 12, 2007 | 32.33 | 32.76 | 32.17 | 32.61 | 40,752,444 | +0.12(+0.36%) |
Sep 11, 2007 | 32.23 | 32.63 | 32.19 | 32.50 | 44,351,824 | +0.64(+2.02%) |
Sep 10, 2007 | 32.28 | 32.29 | 31.38 | 31.86 | 44,730,096 | +0.02(+0.08%) |
Sep 07, 2007 | 31.97 | 32.10 | 31.57 | 31.83 | 67,727,552 | -0.73(-2.26%) |
Sep 06, 2007 | 32.50 | 32.73 | 32.26 | 32.57 | 28,799,242 | +0.25(+0.78%) |
Sep 05, 2007 | 32.53 | 32.53 | 31.98 | 32.31 | 53,308,656 | -0.50(-1.51%) |