Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.21 | 30.30 | 28.77 | 30.00 | 0 | +0.78(+2.67%) |
Aug 28, 2008 | 28.41 | 29.24 | 27.95 | 29.22 | 6,272,961 | +1.17(+4.17%) |
Aug 27, 2008 | 28.13 | 28.52 | 27.02 | 28.05 | 9,190,176 | -0.16(-0.57%) |
Aug 26, 2008 | 27.92 | 28.25 | 27.26 | 28.21 | 7,518,905 | +0.40(+1.44%) |
Aug 25, 2008 | 28.78 | 29.20 | 27.81 | 27.81 | 7,013,163 | -0.93(-3.24%) |
Aug 22, 2008 | 29.00 | 29.03 | 27.84 | 28.74 | 0 | +0.52(+1.84%) |
Aug 21, 2008 | 27.58 | 28.50 | 27.10 | 28.22 | 6,586,262 | +0.13(+0.46%) |
Aug 20, 2008 | 27.66 | 28.17 | 26.70 | 28.09 | 10,057,453 | +0.65(+2.37%) |
Aug 19, 2008 | 28.50 | 28.51 | 27.12 | 27.44 | 11,883,303 | -1.63(-5.61%) |
Aug 18, 2008 | 30.25 | 30.25 | 28.85 | 29.07 | 6,945,837 | -1.02(-3.39%) |
Aug 15, 2008 | 29.70 | 30.47 | 29.32 | 30.09 | 0 | +0.89(+3.05%) |
Aug 14, 2008 | 28.46 | 29.46 | 28.12 | 29.20 | 6,077,553 | +0.69(+2.42%) |
Aug 13, 2008 | 29.86 | 29.89 | 27.90 | 28.51 | 12,251,393 | -1.56(-5.19%) |
Aug 12, 2008 | 31.02 | 31.98 | 29.88 | 30.07 | 9,478,601 | -1.65(-5.20%) |
Aug 11, 2008 | 30.19 | 32.15 | 30.10 | 31.72 | 9,232,786 | +1.35(+4.45%) |
Aug 08, 2008 | 29.03 | 30.79 | 29.03 | 30.37 | 7,637,846 | +0.96(+3.26%) |
Aug 07, 2008 | 30.47 | 31.27 | 28.65 | 29.41 | 14,236,925 | -1.76(-5.65%) |
Aug 06, 2008 | 30.54 | 31.17 | 29.36 | 31.17 | 9,010,078 | +0.23(+0.74%) |
Aug 05, 2008 | 29.32 | 31.08 | 29.25 | 30.94 | 9,493,340 | +1.78(+6.10%) |
Aug 04, 2008 | 28.87 | 29.53 | 28.08 | 29.16 | 6,239,211 | +0.12(+0.41%) |
Aug 01, 2008 | 28.57 | 30.00 | 27.96 | 29.04 | 8,743,515 | +1.02(+3.64%) |
Jul 31, 2008 | 28.16 | 28.93 | 27.55 | 28.02 | 10,209,045 | -0.94(-3.25%) |
Jul 30, 2008 | 28.12 | 29.33 | 27.55 | 28.96 | 9,469,801 | +1.11(+3.99%) |
Jul 29, 2008 | 27.85 | 27.97 | 25.70 | 27.85 | 10,223,093 | +1.86(+7.16%) |
Jul 28, 2008 | 27.76 | 27.80 | 25.76 | 25.99 | 8,725,342 | -0.95(-3.53%) |
Jul 25, 2008 | 27.40 | 27.97 | 26.37 | 26.94 | 8,309,779 | -0.37(-1.35%) |
Jul 24, 2008 | 29.15 | 29.47 | 27.18 | 27.31 | 12,954,320 | -1.59(-5.50%) |
Jul 23, 2008 | 28.60 | 30.57 | 27.45 | 28.90 | 16,484,658 | +0.38(+1.33%) |
Jul 22, 2008 | 25.91 | 28.95 | 23.90 | 28.52 | 16,348,076 | +2.61(+10.07%) |
Jul 21, 2008 | 27.64 | 27.66 | 25.79 | 25.91 | 9,320,127 | -0.51(-1.93%) |
Jul 18, 2008 | 27.49 | 27.95 | 25.54 | 26.42 | 16,002,420 | -1.21(-4.38%) |
Jul 17, 2008 | 25.58 | 28.01 | 24.69 | 27.63 | 31,418,028 | +3.13(+12.78%) |
Jul 16, 2008 | 20.55 | 24.50 | 19.88 | 24.50 | 15,777,258 | +4.68(+23.61%) |
Jul 15, 2008 | 20.17 | 21.28 | 18.71 | 19.82 | 18,215,072 | -1.06(-5.08%) |
Jul 14, 2008 | 23.45 | 23.45 | 20.51 | 20.88 | 17,279,124 | -1.24(-5.61%) |
Jul 11, 2008 | 22.05 | 22.74 | 21.06 | 22.12 | 14,059,712 | -0.41(-1.82%) |
Jul 10, 2008 | 21.98 | 23.08 | 21.50 | 22.53 | 13,514,950 | +0.54(+2.46%) |
Jul 09, 2008 | 23.51 | 23.99 | 21.75 | 21.99 | 13,142,220 | -1.94(-8.11%) |
Jul 08, 2008 | 21.73 | 24.21 | 21.60 | 23.93 | 13,321,316 | +2.25(+10.38%) |
Jul 07, 2008 | 23.19 | 23.28 | 21.23 | 21.68 | 17,048,632 | -1.27(-5.53%) |
Jul 04, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | +0.00(+0.00%) |
Jul 03, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | -0.71(-3.00%) |
Jul 02, 2008 | 24.11 | 25.49 | 23.61 | 23.66 | 15,237,137 | -0.31(-1.29%) |
Jul 01, 2008 | 22.17 | 24.24 | 22.17 | 23.97 | 15,456,415 | +1.20(+5.27%) |
Jun 30, 2008 | 23.73 | 24.16 | 22.69 | 22.77 | 13,005,406 | -0.95(-4.01%) |
Jun 27, 2008 | 24.05 | 24.56 | 23.50 | 23.72 | 11,003,217 | -0.49(-2.02%) |
Jun 26, 2008 | 24.79 | 24.79 | 24.02 | 24.21 | 12,827,606 | -0.92(-3.66%) |
Jun 25, 2008 | 25.09 | 26.82 | 24.79 | 25.13 | 15,280,128 | +0.43(+1.74%) |
Jun 24, 2008 | 23.99 | 24.99 | 23.32 | 24.70 | 15,364,471 | +0.66(+2.75%) |
Jun 23, 2008 | 24.89 | 25.23 | 23.88 | 24.04 | 12,486,589 | -0.66(-2.67%) |
Jun 20, 2008 | 23.25 | 26.00 | 23.25 | 24.70 | 25,392,288 | +0.35(+1.44%) |
Jun 19, 2008 | 24.36 | 25.12 | 21.40 | 24.35 | 49,616,012 | +0.02(+0.08%) |
Jun 18, 2008 | 25.81 | 25.99 | 22.58 | 24.33 | 25,707,798 | -1.95(-7.42%) |
Jun 17, 2008 | 27.78 | 28.05 | 26.20 | 26.28 | 11,664,143 | -1.06(-3.88%) |
Jun 16, 2008 | 26.37 | 27.66 | 26.01 | 27.34 | 9,300,237 | +0.84(+3.17%) |
Jun 13, 2008 | 27.14 | 27.33 | 25.27 | 26.50 | 16,056,631 | -0.40(-1.49%) |
Jun 12, 2008 | 26.52 | 27.96 | 26.47 | 26.90 | 12,624,193 | +0.56(+2.13%) |
Jun 11, 2008 | 27.55 | 27.59 | 25.89 | 26.34 | 10,893,260 | -1.13(-4.11%) |
Jun 10, 2008 | 27.73 | 28.02 | 26.82 | 27.47 | 10,557,257 | +0.41(+1.52%) |
Jun 09, 2008 | 28.33 | 28.43 | 26.73 | 27.06 | 13,551,461 | -1.00(-3.56%) |
Jun 06, 2008 | 29.28 | 29.28 | 27.96 | 28.06 | 7,829,817 | -1.54(-5.20%) |
Jun 05, 2008 | 29.09 | 29.78 | 28.98 | 29.60 | 6,622,047 | +0.62(+2.14%) |
Jun 04, 2008 | 29.96 | 30.10 | 28.70 | 28.98 | 11,568,894 | -0.99(-3.30%) |
Jun 03, 2008 | 30.87 | 31.17 | 29.77 | 29.97 | 8,670,091 | -0.76(-2.47%) |
Jun 02, 2008 | 31.41 | 31.47 | 30.42 | 30.73 | 6,430,832 | -0.74(-2.35%) |
May 30, 2008 | 32.22 | 32.23 | 31.31 | 31.47 | 4,476,384 | -0.61(-1.90%) |
May 29, 2008 | 31.35 | 32.39 | 31.11 | 32.08 | 5,364,802 | +0.66(+2.10%) |
May 28, 2008 | 32.48 | 32.48 | 30.79 | 31.42 | 9,538,947 | -0.70(-2.18%) |
May 27, 2008 | 32.53 | 32.73 | 31.55 | 32.12 | 7,984,824 | -0.61(-1.86%) |
May 26, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 4,006,808 | -0.71(-2.12%) |
May 22, 2008 | 32.93 | 33.75 | 32.70 | 33.44 | 3,211,348 | +0.61(+1.86%) |
May 21, 2008 | 33.78 | 33.94 | 32.62 | 32.83 | 4,956,598 | -0.83(-2.47%) |
May 20, 2008 | 34.18 | 34.29 | 33.50 | 33.66 | 4,200,367 | -0.80(-2.32%) |
May 19, 2008 | 34.40 | 35.35 | 34.23 | 34.46 | 4,954,481 | +0.18(+0.53%) |
May 16, 2008 | 35.95 | 35.95 | 33.95 | 34.28 | 5,532,721 | -1.54(-4.30%) |
May 15, 2008 | 35.47 | 35.82 | 35.05 | 35.82 | 4,368,397 | +0.44(+1.24%) |
May 14, 2008 | 34.98 | 35.70 | 34.88 | 35.38 | 4,401,786 | +0.50(+1.43%) |
May 13, 2008 | 35.25 | 35.75 | 34.58 | 34.88 | 4,296,035 | -0.42(-1.19%) |
May 12, 2008 | 34.22 | 35.42 | 34.09 | 35.30 | 3,923,771 | +1.24(+3.64%) |
May 09, 2008 | 34.32 | 34.84 | 33.98 | 34.06 | 4,132,117 | -0.44(-1.28%) |
May 08, 2008 | 35.60 | 35.60 | 34.13 | 34.50 | 3,558,891 | -0.65(-1.85%) |
May 07, 2008 | 36.49 | 36.55 | 35.06 | 35.15 | 3,045,993 | -1.12(-3.09%) |
May 06, 2008 | 35.66 | 36.50 | 35.02 | 36.27 | 4,118,513 | -0.07(-0.19%) |
May 05, 2008 | 36.60 | 36.60 | 35.80 | 36.34 | 4,877,230 | -0.15(-0.41%) |
May 02, 2008 | 36.94 | 37.85 | 36.23 | 36.49 | 4,269,533 | -0.30(-0.82%) |
May 01, 2008 | 34.56 | 36.82 | 34.13 | 36.79 | 8,927,817 | +2.50(+7.29%) |
Apr 30, 2008 | 34.67 | 35.19 | 34.10 | 34.29 | 5,528,815 | -0.50(-1.44%) |
Apr 29, 2008 | 35.50 | 35.75 | 34.74 | 34.79 | 3,398,667 | -0.86(-2.41%) |
Apr 28, 2008 | 35.08 | 35.94 | 35.00 | 35.65 | 5,804,268 | +0.37(+1.05%) |
Apr 25, 2008 | 34.79 | 35.51 | 34.31 | 35.28 | 4,428,352 | +0.61(+1.76%) |
Apr 24, 2008 | 33.26 | 34.86 | 33.26 | 34.67 | 4,721,904 | +1.41(+4.24%) |
Apr 23, 2008 | 33.31 | 33.91 | 33.10 | 33.26 | 3,776,874 | -0.08(-0.24%) |
Apr 22, 2008 | 33.41 | 33.77 | 32.89 | 33.34 | 3,517,791 | -0.16(-0.48%) |
Apr 21, 2008 | 34.39 | 34.52 | 33.33 | 33.50 | 4,260,427 | -1.03(-2.98%) |
Apr 18, 2008 | 34.52 | 35.48 | 34.15 | 34.53 | 9,923,452 | +0.97(+2.89%) |
Apr 17, 2008 | 32.82 | 34.13 | 31.86 | 33.56 | 8,994,090 | +0.96(+2.94%) |
Apr 16, 2008 | 31.72 | 32.83 | 31.72 | 32.60 | 5,673,294 | +1.27(+4.05%) |
Apr 15, 2008 | 31.15 | 31.59 | 30.65 | 31.33 | 6,133,341 | +0.88(+2.89%) |
Apr 14, 2008 | 31.79 | 31.93 | 30.35 | 30.45 | 8,015,408 | -1.48(-4.64%) |
Apr 11, 2008 | 32.18 | 33.19 | 31.90 | 31.93 | 6,325,549 | -0.57(-1.75%) |
Apr 10, 2008 | 33.13 | 33.13 | 31.71 | 32.50 | 6,302,324 | -0.94(-2.81%) |
Apr 09, 2008 | 33.72 | 33.94 | 33.33 | 33.44 | 4,290,592 | -0.19(-0.56%) |
Apr 08, 2008 | 34.10 | 34.24 | 33.35 | 33.63 | 3,804,120 | -0.65(-1.90%) |
Apr 07, 2008 | 34.23 | 34.97 | 34.11 | 34.28 | 3,538,232 | +0.24(+0.71%) |
Apr 04, 2008 | 34.25 | 34.47 | 33.80 | 34.04 | 4,486,942 | -0.20(-0.58%) |
Apr 03, 2008 | 34.03 | 34.48 | 33.38 | 34.24 | 4,856,492 | +0.07(+0.20%) |
Apr 02, 2008 | 34.48 | 35.00 | 33.97 | 34.17 | 3,848,749 | -0.01(-0.03%) |
Apr 01, 2008 | 33.30 | 34.26 | 32.74 | 34.18 | 6,279,346 | +2.12(+6.61%) |
Mar 31, 2008 | 32.42 | 32.84 | 31.82 | 32.06 | 5,207,019 | -0.40(-1.23%) |
Mar 28, 2008 | 32.53 | 33.38 | 32.34 | 32.46 | 5,055,593 | -0.20(-0.61%) |
Mar 27, 2008 | 33.68 | 33.98 | 32.50 | 32.66 | 6,679,066 | -0.87(-2.59%) |
Mar 26, 2008 | 34.83 | 34.86 | 33.32 | 33.53 | 6,816,791 | -1.55(-4.42%) |
Mar 25, 2008 | 35.44 | 35.44 | 34.42 | 35.08 | 5,208,953 | -0.19(-0.54%) |
Mar 24, 2008 | 35.14 | 36.50 | 34.93 | 35.27 | 7,534,861 | +0.20(+0.57%) |
Mar 21, 2008 | 33.39 | 35.22 | 33.22 | 35.07 | 7,905,965 | +0.00(+0.00%) |
Mar 20, 2008 | 33.39 | 35.22 | 33.39 | 35.07 | 7,905,965 | +1.85(+5.57%) |
Mar 19, 2008 | 33.72 | 34.08 | 32.91 | 33.22 | 6,730,095 | +0.09(+0.27%) |
Mar 18, 2008 | 32.61 | 33.44 | 31.73 | 33.13 | 8,623,856 | +1.19(+3.73%) |
Mar 17, 2008 | 30.44 | 32.50 | 30.09 | 31.94 | 10,974,433 | +0.61(+1.95%) |
Mar 14, 2008 | 32.11 | 32.75 | 30.70 | 31.33 | 8,840,993 | -0.61(-1.91%) |
Mar 13, 2008 | 31.61 | 32.18 | 30.59 | 31.94 | 7,637,660 | -0.06(-0.19%) |
Mar 12, 2008 | 32.74 | 34.11 | 32.00 | 32.00 | 6,904,751 | -0.86(-2.62%) |
Mar 11, 2008 | 30.98 | 32.86 | 30.98 | 32.86 | 9,835,831 | +2.76(+9.17%) |
Mar 10, 2008 | 30.06 | 30.91 | 29.68 | 30.10 | 5,975,737 | +0.01(+0.03%) |
Mar 07, 2008 | 29.76 | 31.15 | 29.50 | 30.09 | 9,229,681 | +0.27(+0.91%) |
Mar 06, 2008 | 31.06 | 31.10 | 29.75 | 29.82 | 4,410,089 | -1.33(-4.27%) |
Mar 05, 2008 | 31.09 | 31.99 | 30.74 | 31.15 | 6,702,264 | +0.44(+1.43%) |
Mar 04, 2008 | 30.38 | 30.91 | 29.62 | 30.71 | 7,333,977 | +0.11(+0.36%) |
Mar 03, 2008 | 31.04 | 31.26 | 30.20 | 30.60 | 6,659,758 | -0.53(-1.70%) |
Feb 29, 2008 | 32.52 | 32.61 | 31.02 | 31.13 | 6,063,658 | -1.61(-4.92%) |
Feb 28, 2008 | 33.71 | 33.71 | 32.66 | 32.74 | 3,874,998 | -1.15(-3.39%) |
Feb 27, 2008 | 34.01 | 34.74 | 33.73 | 33.89 | 3,709,103 | -0.40(-1.17%) |
Feb 26, 2008 | 34.06 | 34.73 | 33.90 | 34.29 | 2,965,760 | +0.13(+0.38%) |
Feb 25, 2008 | 34.01 | 34.32 | 33.14 | 34.16 | 4,361,545 | +0.17(+0.50%) |
Feb 22, 2008 | 32.96 | 34.05 | 32.50 | 33.99 | 4,109,803 | +1.10(+3.34%) |
Feb 21, 2008 | 33.85 | 34.09 | 32.83 | 32.89 | 2,593,695 | -0.78(-2.32%) |
Feb 20, 2008 | 32.51 | 33.99 | 32.43 | 33.67 | 4,408,957 | +0.84(+2.56%) |
Feb 19, 2008 | 33.55 | 33.89 | 32.42 | 32.83 | 3,609,137 | -0.42(-1.26%) |
Feb 18, 2008 | 33.15 | 33.56 | 32.70 | 33.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.15 | 33.56 | 32.70 | 33.25 | 4,339,708 | -0.10(-0.30%) |
Feb 14, 2008 | 33.70 | 34.12 | 33.12 | 33.35 | 3,795,851 | -0.41(-1.21%) |
Feb 13, 2008 | 34.29 | 34.42 | 33.03 | 33.76 | 3,075,872 | -0.13(-0.38%) |
Feb 12, 2008 | 33.22 | 34.28 | 33.19 | 33.89 | 4,884,323 | +0.81(+2.45%) |
Feb 11, 2008 | 33.32 | 33.40 | 32.32 | 33.08 | 4,015,584 | -0.32(-0.96%) |
Feb 08, 2008 | 34.68 | 34.68 | 32.79 | 33.40 | 5,016,312 | -1.22(-3.52%) |
Feb 07, 2008 | 33.62 | 34.96 | 33.60 | 34.62 | 4,488,847 | +0.75(+2.21%) |
Feb 06, 2008 | 34.40 | 34.82 | 33.60 | 33.87 | 4,615,081 | -0.23(-0.67%) |
Feb 05, 2008 | 34.74 | 35.02 | 34.00 | 34.10 | 5,332,596 | -1.15(-3.26%) |
Feb 04, 2008 | 36.79 | 36.95 | 35.01 | 35.25 | 4,891,902 | -1.55(-4.21%) |
Feb 01, 2008 | 36.36 | 36.96 | 35.80 | 36.80 | 8,354,496 | +0.58(+1.60%) |
Jan 31, 2008 | 34.74 | 36.71 | 34.00 | 36.22 | 8,973,355 | +0.94(+2.66%) |
Jan 30, 2008 | 35.33 | 36.72 | 35.10 | 35.28 | 5,306,283 | -0.27(-0.76%) |
Jan 29, 2008 | 35.30 | 35.70 | 34.57 | 35.55 | 5,064,906 | +0.43(+1.22%) |
Jan 28, 2008 | 33.99 | 35.18 | 33.54 | 35.12 | 5,255,962 | +1.11(+3.26%) |
Jan 25, 2008 | 35.20 | 35.48 | 33.79 | 34.01 | 7,671,393 | -0.92(-2.63%) |
Jan 24, 2008 | 34.26 | 36.15 | 33.88 | 34.93 | 14,215,106 | +0.79(+2.31%) |
Jan 23, 2008 | 29.56 | 35.12 | 29.14 | 34.14 | 19,597,256 | +3.63(+11.90%) |
Jan 22, 2008 | 27.90 | 31.76 | 27.86 | 30.51 | 12,017,308 | +1.09(+3.70%) |
Jan 21, 2008 | 29.42 | 30.38 | 28.85 | 29.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.42 | 30.38 | 28.85 | 29.42 | 9,707,193 | +0.71(+2.47%) |
Jan 17, 2008 | 28.95 | 29.88 | 28.43 | 28.71 | 12,888,097 | +0.52(+1.84%) |
Jan 16, 2008 | 27.49 | 28.82 | 27.11 | 28.19 | 7,022,840 | +0.87(+3.18%) |
Jan 15, 2008 | 28.08 | 28.08 | 27.00 | 27.32 | 6,534,402 | -1.06(-3.74%) |
Jan 14, 2008 | 28.54 | 28.54 | 27.80 | 28.38 | 5,756,741 | +0.22(+0.78%) |
Jan 11, 2008 | 27.41 | 28.38 | 26.59 | 28.16 | 8,519,732 | +0.55(+1.99%) |
Jan 10, 2008 | 27.10 | 28.05 | 26.86 | 27.61 | 8,340,802 | +0.36(+1.32%) |
Jan 09, 2008 | 26.87 | 27.25 | 25.92 | 27.25 | 7,552,091 | +0.37(+1.38%) |
Jan 08, 2008 | 27.97 | 28.28 | 26.75 | 26.88 | 6,870,803 | -0.89(-3.20%) |
Jan 07, 2008 | 27.96 | 28.20 | 27.23 | 27.77 | 7,311,228 | +0.41(+1.50%) |
Jan 04, 2008 | 28.86 | 28.86 | 27.07 | 27.36 | 10,484,566 | -1.76(-6.04%) |
Jan 03, 2008 | 29.74 | 29.85 | 29.05 | 29.12 | 5,604,831 | -0.43(-1.46%) |
Jan 02, 2008 | 30.89 | 30.89 | 29.46 | 29.55 | 7,166,128 | -1.12(-3.65%) |
Jan 01, 2008 | 31.00 | 31.11 | 30.42 | 30.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.00 | 31.11 | 30.42 | 30.67 | 4,565,688 | -0.41(-1.32%) |
Dec 28, 2007 | 31.09 | 31.45 | 30.66 | 31.08 | 4,078,279 | -0.07(-0.22%) |
Dec 27, 2007 | 31.87 | 31.94 | 31.15 | 31.15 | 3,125,742 | -0.89(-2.78%) |
Dec 26, 2007 | 32.29 | 32.29 | 31.85 | 32.04 | 1,851,944 | -0.26(-0.80%) |
Dec 24, 2007 | 31.76 | 32.72 | 31.76 | 32.30 | 1,785,638 | +0.36(+1.13%) |
Dec 21, 2007 | 31.37 | 32.06 | 30.45 | 31.94 | 7,388,479 | +1.00(+3.23%) |
Dec 20, 2007 | 31.53 | 31.73 | 30.36 | 30.94 | 5,271,042 | -0.84(-2.64%) |
Dec 19, 2007 | 32.08 | 32.55 | 31.56 | 31.78 | 4,379,476 | -0.35(-1.09%) |
Dec 18, 2007 | 32.72 | 32.72 | 31.61 | 32.13 | 6,404,997 | -0.41(-1.26%) |
Dec 17, 2007 | 32.50 | 33.06 | 32.25 | 32.54 | 4,471,959 | -0.13(-0.40%) |
Dec 14, 2007 | 33.20 | 33.67 | 32.61 | 32.67 | 4,271,694 | -0.92(-2.74%) |
Dec 13, 2007 | 33.45 | 33.70 | 32.52 | 33.59 | 4,647,295 | +0.04(+0.12%) |
Dec 12, 2007 | 34.95 | 35.30 | 32.87 | 33.55 | 6,168,628 | -0.38(-1.12%) |
Dec 11, 2007 | 36.79 | 36.79 | 33.83 | 33.93 | 5,395,094 | -2.99(-8.10%) |
Dec 10, 2007 | 36.10 | 37.01 | 36.01 | 36.92 | 2,174,317 | +0.91(+2.53%) |
Dec 07, 2007 | 36.47 | 36.50 | 35.82 | 36.01 | 2,527,426 | -0.32(-0.88%) |
Dec 06, 2007 | 36.14 | 36.40 | 35.75 | 36.33 | 4,416,527 | +0.18(+0.50%) |
Dec 05, 2007 | 35.90 | 36.38 | 35.56 | 36.15 | 3,912,996 | +0.65(+1.83%) |
Dec 04, 2007 | 35.64 | 35.92 | 35.18 | 35.50 | 2,811,700 | -0.43(-1.20%) |
Dec 03, 2007 | 36.00 | 36.31 | 35.35 | 35.93 | 2,919,239 | -0.15(-0.42%) |
Nov 30, 2007 | 36.52 | 37.00 | 35.76 | 36.08 | 4,164,695 | +0.62(+1.75%) |
Nov 29, 2007 | 35.83 | 36.09 | 34.99 | 35.46 | 5,020,063 | -0.56(-1.55%) |
Nov 28, 2007 | 33.77 | 36.21 | 33.77 | 36.02 | 7,541,280 | +2.44(+7.27%) |
Nov 27, 2007 | 33.50 | 34.00 | 33.02 | 33.58 | 6,077,770 | +1.03(+3.16%) |
Nov 26, 2007 | 34.07 | 34.17 | 32.48 | 32.55 | 4,693,129 | -1.45(-4.26%) |
Nov 23, 2007 | 33.08 | 34.19 | 33.07 | 34.00 | 1,341,450 | +1.20(+3.66%) |
Nov 21, 2007 | 32.86 | 33.59 | 32.10 | 32.80 | 5,169,562 | -0.27(-0.82%) |
Nov 20, 2007 | 32.85 | 33.92 | 32.15 | 33.07 | 4,066,242 | -0.05(-0.15%) |
Nov 19, 2007 | 33.45 | 33.52 | 32.14 | 33.12 | 5,218,892 | -0.59(-1.75%) |
Nov 16, 2007 | 34.56 | 34.65 | 33.32 | 33.71 | 4,458,850 | -0.55(-1.61%) |
Nov 15, 2007 | 35.38 | 35.40 | 34.00 | 34.26 | 4,063,741 | -1.18(-3.33%) |
Nov 14, 2007 | 35.89 | 36.56 | 35.23 | 35.44 | 3,295,775 | -0.30(-0.84%) |
Nov 13, 2007 | 34.62 | 35.80 | 34.55 | 35.74 | 3,862,055 | +1.34(+3.90%) |
Nov 12, 2007 | 34.00 | 35.42 | 34.00 | 34.40 | 3,815,142 | +0.21(+0.61%) |
Nov 09, 2007 | 33.19 | 34.91 | 32.76 | 34.19 | 5,267,955 | +0.67(+2.00%) |
Nov 08, 2007 | 32.80 | 33.72 | 32.39 | 33.52 | 6,196,534 | +0.75(+2.29%) |
Nov 07, 2007 | 34.00 | 34.11 | 32.70 | 32.77 | 4,891,728 | -1.81(-5.23%) |
Nov 06, 2007 | 34.03 | 34.60 | 33.48 | 34.58 | 4,372,112 | +0.52(+1.53%) |
Nov 05, 2007 | 34.21 | 34.52 | 33.55 | 34.06 | 4,030,103 | -0.36(-1.05%) |
Nov 02, 2007 | 35.43 | 35.45 | 34.07 | 34.42 | 4,898,943 | -0.68(-1.94%) |
Nov 01, 2007 | 35.97 | 36.58 | 35.01 | 35.10 | 4,597,941 | -1.87(-5.06%) |
Oct 31, 2007 | 36.62 | 37.16 | 36.19 | 36.97 | 3,691,961 | +0.62(+1.71%) |
Oct 30, 2007 | 36.84 | 37.19 | 36.33 | 36.35 | 2,972,400 | -0.66(-1.78%) |
Oct 29, 2007 | 37.52 | 37.73 | 36.84 | 37.01 | 2,080,700 | -0.24(-0.64%) |
Oct 26, 2007 | 37.29 | 37.58 | 36.33 | 37.25 | 2,596,200 | +1.03(+2.84%) |
Oct 25, 2007 | 36.25 | 36.87 | 35.57 | 36.22 | 3,255,500 | +0.16(+0.44%) |
Oct 24, 2007 | 36.48 | 36.59 | 35.19 | 36.06 | 3,318,876 | -0.71(-1.93%) |
Oct 23, 2007 | 36.31 | 36.77 | 36.07 | 36.77 | 3,379,000 | +0.72(+2.00%) |
Oct 22, 2007 | 35.78 | 36.54 | 35.72 | 36.05 | 3,526,900 | +0.04(+0.11%) |
Oct 19, 2007 | 37.27 | 37.46 | 35.96 | 36.01 | 4,306,100 | -1.14(-3.07%) |
Oct 18, 2007 | 37.54 | 37.76 | 36.75 | 37.15 | 6,116,493 | -1.41(-3.66%) |
Oct 17, 2007 | 39.08 | 39.18 | 36.05 | 38.56 | 3,503,000 | -0.08(-0.21%) |
Oct 16, 2007 | 39.63 | 39.67 | 38.55 | 38.64 | 3,062,200 | -1.26(-3.16%) |
Oct 15, 2007 | 40.68 | 40.72 | 39.52 | 39.90 | 2,158,700 | -0.56(-1.38%) |
Oct 12, 2007 | 41.01 | 41.05 | 40.35 | 40.46 | 2,285,350 | -0.50(-1.22%) |
Oct 11, 2007 | 41.69 | 41.77 | 40.84 | 40.96 | 2,950,764 | -0.39(-0.94%) |
Oct 10, 2007 | 41.47 | 41.80 | 41.07 | 41.35 | 1,878,500 | -0.70(-1.66%) |
Oct 09, 2007 | 42.20 | 42.24 | 41.64 | 42.05 | 2,429,700 | +0.01(+0.02%) |
Oct 08, 2007 | 42.15 | 42.28 | 41.85 | 42.04 | 2,003,700 | -0.09(-0.21%) |
Oct 05, 2007 | 42.05 | 42.61 | 41.74 | 42.13 | 3,342,129 | +0.13(+0.31%) |
Oct 04, 2007 | 41.75 | 42.00 | 41.71 | 42.00 | 1,676,300 | +0.42(+1.01%) |
Oct 03, 2007 | 41.53 | 42.00 | 41.40 | 41.58 | 1,455,300 | -0.08(-0.19%) |
Oct 02, 2007 | 41.54 | 41.92 | 41.23 | 41.66 | 1,643,400 | +0.17(+0.41%) |
Oct 01, 2007 | 41.12 | 41.71 | 40.58 | 41.49 | 3,353,100 | +1.10(+2.72%) |
Sep 28, 2007 | 40.76 | 41.02 | 40.35 | 40.39 | 2,094,700 | -0.60(-1.46%) |
Sep 27, 2007 | 40.85 | 41.13 | 40.59 | 40.99 | 1,353,500 | +0.20(+0.49%) |
Sep 26, 2007 | 40.93 | 41.22 | 40.52 | 40.79 | 1,632,700 | +0.11(+0.27%) |
Sep 25, 2007 | 40.46 | 40.98 | 40.30 | 40.68 | 1,695,500 | +0.00(+0.00%) |
Sep 24, 2007 | 41.50 | 41.70 | 40.66 | 40.68 | 2,708,800 | -0.89(-2.14%) |
Sep 21, 2007 | 42.45 | 42.45 | 41.52 | 41.57 | 3,985,200 | -0.38(-0.91%) |
Sep 20, 2007 | 42.75 | 42.75 | 41.77 | 41.95 | 2,719,800 | -0.81(-1.89%) |
Sep 19, 2007 | 42.49 | 43.00 | 42.35 | 42.76 | 2,845,405 | +0.26(+0.61%) |
Sep 18, 2007 | 40.82 | 42.50 | 40.45 | 42.50 | 3,899,800 | +1.86(+4.58%) |
Sep 17, 2007 | 40.56 | 40.79 | 40.32 | 40.64 | 1,845,200 | -0.05(-0.12%) |
Sep 14, 2007 | 40.18 | 40.82 | 40.12 | 40.69 | 1,732,200 | +0.22(+0.54%) |
Sep 13, 2007 | 40.00 | 40.51 | 39.81 | 40.47 | 2,041,300 | +0.83(+2.09%) |
Sep 12, 2007 | 39.66 | 39.95 | 39.40 | 39.64 | 1,799,500 | -0.28(-0.70%) |
Sep 11, 2007 | 39.26 | 40.10 | 39.26 | 39.92 | 2,389,400 | +0.74(+1.89%) |
Sep 10, 2007 | 39.24 | 39.70 | 38.60 | 39.18 | 1,946,600 | +0.24(+0.62%) |
Sep 07, 2007 | 39.13 | 39.53 | 38.78 | 38.94 | 2,665,200 | -0.81(-2.04%) |
Sep 06, 2007 | 39.16 | 39.82 | 38.97 | 39.75 | 1,736,170 | +0.51(+1.30%) |
Sep 05, 2007 | 39.45 | 39.54 | 39.00 | 39.24 | 1,820,002 | -0.54(-1.36%) |