Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.40 | 32.87 | 32.34 | 32.41 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.49 | 32.77 | 32.19 | 32.75 | 6,296,556 | +0.48(+1.49%) |
Aug 27, 2008 | 32.07 | 32.32 | 31.75 | 32.27 | 5,558,585 | -0.11(-0.33%) |
Aug 26, 2008 | 32.46 | 32.59 | 31.96 | 32.38 | 4,839,543 | -0.20(-0.62%) |
Aug 25, 2008 | 33.12 | 33.21 | 32.55 | 32.58 | 3,882,221 | -0.56(-1.69%) |
Aug 22, 2008 | 32.60 | 33.18 | 32.39 | 33.14 | 0 | +0.78(+2.42%) |
Aug 21, 2008 | 32.26 | 32.54 | 32.03 | 32.36 | 3,720,428 | -0.19(-0.60%) |
Aug 20, 2008 | 32.45 | 32.62 | 31.96 | 32.55 | 5,936,547 | +0.16(+0.49%) |
Aug 19, 2008 | 32.49 | 32.58 | 32.11 | 32.39 | 6,508,784 | -0.35(-1.07%) |
Aug 18, 2008 | 33.21 | 33.21 | 32.68 | 32.74 | 6,433,451 | -0.43(-1.30%) |
Aug 15, 2008 | 32.88 | 33.23 | 32.69 | 33.18 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.15 | 32.92 | 32.15 | 32.74 | 6,376,935 | +0.17(+0.53%) |
Aug 13, 2008 | 32.72 | 32.95 | 32.20 | 32.56 | 7,490,097 | -0.41(-1.24%) |
Aug 12, 2008 | 33.01 | 33.41 | 32.75 | 32.97 | 7,327,755 | -0.47(-1.40%) |
Aug 11, 2008 | 33.53 | 33.90 | 33.16 | 33.44 | 7,425,897 | -0.09(-0.28%) |
Aug 08, 2008 | 32.82 | 33.62 | 32.73 | 33.53 | 7,175,411 | +0.71(+2.17%) |
Aug 07, 2008 | 33.48 | 33.48 | 32.66 | 32.82 | 7,374,815 | -0.69(-2.06%) |
Aug 06, 2008 | 34.30 | 34.30 | 33.33 | 33.51 | 6,483,294 | -0.29(-0.85%) |
Aug 05, 2008 | 33.41 | 33.94 | 33.23 | 33.80 | 8,428,760 | +0.79(+2.39%) |
Aug 04, 2008 | 32.89 | 33.30 | 32.65 | 33.01 | 5,986,890 | +0.00(+0.00%) |
Aug 01, 2008 | 33.10 | 33.21 | 32.57 | 33.01 | 5,757,129 | -0.19(-0.56%) |
Jul 31, 2008 | 33.06 | 33.73 | 33.02 | 33.20 | 6,169,961 | -0.27(-0.79%) |
Jul 30, 2008 | 33.33 | 33.94 | 32.95 | 33.46 | 7,467,986 | +0.42(+1.28%) |
Jul 29, 2008 | 33.04 | 33.07 | 32.19 | 33.04 | 8,825,803 | +0.84(+2.61%) |
Jul 28, 2008 | 32.58 | 32.99 | 32.14 | 32.20 | 6,683,338 | -0.54(-1.65%) |
Jul 25, 2008 | 32.65 | 33.31 | 32.51 | 32.74 | 6,209,324 | +0.17(+0.53%) |
Jul 24, 2008 | 31.88 | 34.16 | 31.70 | 32.56 | 9,889,491 | -0.60(-1.80%) |
Jul 23, 2008 | 32.86 | 33.58 | 32.62 | 33.16 | 9,779,408 | +0.40(+1.23%) |
Jul 22, 2008 | 31.26 | 32.82 | 31.14 | 32.76 | 8,442,581 | +0.92(+2.89%) |
Jul 21, 2008 | 32.32 | 32.43 | 31.70 | 31.84 | 5,931,836 | -0.55(-1.69%) |
Jul 18, 2008 | 32.23 | 32.53 | 31.61 | 32.39 | 7,551,318 | +0.08(+0.24%) |
Jul 17, 2008 | 32.47 | 32.72 | 31.65 | 32.31 | 9,143,203 | +0.11(+0.36%) |
Jul 16, 2008 | 30.86 | 32.24 | 30.58 | 32.19 | 8,207,457 | +1.42(+4.62%) |
Jul 15, 2008 | 30.96 | 31.76 | 30.53 | 30.77 | 8,637,114 | -0.50(-1.58%) |
Jul 14, 2008 | 32.03 | 32.28 | 31.21 | 31.26 | 8,727,348 | -0.45(-1.40%) |
Jul 11, 2008 | 31.94 | 32.36 | 31.38 | 31.71 | 8,836,300 | -0.54(-1.67%) |
Jul 10, 2008 | 32.62 | 32.71 | 31.91 | 32.25 | 10,497,082 | -0.66(-2.01%) |
Jul 09, 2008 | 33.81 | 33.84 | 32.86 | 32.91 | 8,868,411 | -0.92(-2.72%) |
Jul 08, 2008 | 33.16 | 33.89 | 32.99 | 33.83 | 9,427,062 | +0.62(+1.88%) |
Jul 07, 2008 | 33.89 | 34.25 | 33.02 | 33.20 | 6,202,815 | -0.55(-1.64%) |
Jul 04, 2008 | 33.78 | 34.19 | 33.58 | 33.76 | 4,658,551 | +0.00(+0.00%) |
Jul 03, 2008 | 33.78 | 34.19 | 33.58 | 33.76 | 4,658,551 | +0.19(+0.58%) |
Jul 02, 2008 | 33.41 | 33.79 | 33.18 | 33.56 | 6,868,912 | +0.34(+1.02%) |
Jul 01, 2008 | 32.54 | 33.28 | 32.50 | 33.23 | 7,053,125 | +0.48(+1.47%) |
Jun 30, 2008 | 33.41 | 33.49 | 32.67 | 32.74 | 8,122,242 | -0.67(-2.00%) |
Jun 27, 2008 | 33.63 | 33.77 | 33.33 | 33.41 | 6,995,819 | -0.14(-0.43%) |
Jun 26, 2008 | 33.82 | 34.29 | 33.51 | 33.56 | 7,312,443 | -0.60(-1.75%) |
Jun 25, 2008 | 34.07 | 34.60 | 34.02 | 34.15 | 6,282,972 | +0.06(+0.19%) |
Jun 24, 2008 | 33.97 | 34.43 | 33.83 | 34.09 | 5,616,726 | -0.07(-0.21%) |
Jun 23, 2008 | 34.50 | 34.68 | 34.12 | 34.16 | 5,574,789 | -0.24(-0.69%) |
Jun 20, 2008 | 34.81 | 35.11 | 34.32 | 34.40 | 9,667,041 | -0.55(-1.56%) |
Jun 19, 2008 | 34.90 | 35.31 | 34.55 | 34.94 | 6,535,611 | -0.11(-0.31%) |
Jun 18, 2008 | 35.39 | 35.45 | 34.80 | 35.05 | 6,358,060 | -0.42(-1.17%) |
Jun 17, 2008 | 35.98 | 36.06 | 35.47 | 35.47 | 5,270,915 | -0.34(-0.94%) |
Jun 16, 2008 | 35.67 | 35.96 | 35.40 | 35.80 | 4,328,273 | -0.03(-0.08%) |
Jun 13, 2008 | 35.96 | 36.05 | 35.27 | 35.83 | 6,574,119 | +0.08(+0.22%) |
Jun 12, 2008 | 35.68 | 36.25 | 35.45 | 35.75 | 5,887,849 | +0.34(+0.95%) |
Jun 11, 2008 | 36.05 | 36.05 | 35.40 | 35.42 | 6,443,060 | -0.63(-1.75%) |
Jun 10, 2008 | 36.41 | 36.48 | 35.66 | 36.05 | 5,219,620 | +0.04(+0.10%) |
Jun 09, 2008 | 36.03 | 36.33 | 35.70 | 36.01 | 4,798,104 | +0.08(+0.22%) |
Jun 06, 2008 | 36.36 | 36.56 | 35.87 | 35.93 | 7,154,281 | -0.80(-2.17%) |
Jun 05, 2008 | 36.41 | 36.78 | 36.19 | 36.73 | 7,664,400 | +0.55(+1.53%) |
Jun 04, 2008 | 36.16 | 36.57 | 36.01 | 36.18 | 6,322,877 | -0.15(-0.42%) |
Jun 03, 2008 | 36.72 | 36.85 | 36.01 | 36.33 | 7,486,574 | -0.27(-0.73%) |
Jun 02, 2008 | 36.29 | 36.68 | 36.19 | 36.59 | 5,780,400 | +0.01(+0.02%) |
May 30, 2008 | 36.81 | 36.88 | 36.41 | 36.59 | 5,427,164 | -0.21(-0.57%) |
May 29, 2008 | 36.16 | 37.03 | 36.13 | 36.80 | 6,290,615 | +0.57(+1.57%) |
May 28, 2008 | 36.22 | 36.27 | 35.87 | 36.23 | 6,535,010 | +0.04(+0.12%) |
May 27, 2008 | 35.94 | 36.39 | 35.80 | 36.18 | 5,610,562 | +0.33(+0.92%) |
May 26, 2008 | 36.02 | 36.14 | 35.76 | 35.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.02 | 36.14 | 35.76 | 35.85 | 5,261,537 | -0.20(-0.56%) |
May 22, 2008 | 35.51 | 36.09 | 35.38 | 36.06 | 4,547,234 | +0.52(+1.48%) |
May 21, 2008 | 35.77 | 36.13 | 35.50 | 35.53 | 4,650,126 | -0.22(-0.62%) |
May 20, 2008 | 35.72 | 35.91 | 35.67 | 35.75 | 4,262,373 | -0.21(-0.58%) |
May 19, 2008 | 35.90 | 36.16 | 35.84 | 35.96 | 5,216,862 | +0.00(+0.00%) |
May 16, 2008 | 36.23 | 36.23 | 35.77 | 35.96 | 6,072,261 | -0.33(-0.91%) |
May 15, 2008 | 36.02 | 36.37 | 35.71 | 36.29 | 3,237,249 | +0.23(+0.64%) |
May 14, 2008 | 35.96 | 36.28 | 35.90 | 36.06 | 4,707,217 | +0.37(+1.05%) |
May 13, 2008 | 35.86 | 35.89 | 35.45 | 35.69 | 4,988,302 | +0.00(+0.00%) |
May 12, 2008 | 35.49 | 35.74 | 35.23 | 35.69 | 3,979,988 | +0.22(+0.63%) |
May 09, 2008 | 35.24 | 35.60 | 35.09 | 35.47 | 6,831,727 | -0.06(-0.16%) |
May 08, 2008 | 35.95 | 36.02 | 35.00 | 35.52 | 8,519,207 | -0.19(-0.54%) |
May 07, 2008 | 36.67 | 36.67 | 35.59 | 35.72 | 6,618,812 | -1.01(-2.74%) |
May 06, 2008 | 36.37 | 36.80 | 36.28 | 36.72 | 5,033,461 | +0.00(+0.00%) |
May 05, 2008 | 37.28 | 37.28 | 36.59 | 36.72 | 4,599,343 | -0.55(-1.46%) |
May 02, 2008 | 37.35 | 37.46 | 36.99 | 37.27 | 3,945,260 | +0.18(+0.48%) |
May 01, 2008 | 36.06 | 37.34 | 36.06 | 37.09 | 6,343,348 | +0.92(+2.54%) |
Apr 30, 2008 | 36.39 | 36.69 | 36.06 | 36.17 | 5,399,979 | -0.22(-0.59%) |
Apr 29, 2008 | 35.96 | 36.49 | 35.83 | 36.39 | 5,478,108 | +0.36(+1.00%) |
Apr 28, 2008 | 35.77 | 36.27 | 35.77 | 36.03 | 4,639,444 | +0.11(+0.30%) |
Apr 25, 2008 | 36.06 | 36.14 | 35.41 | 35.92 | 5,046,729 | +0.06(+0.16%) |
Apr 24, 2008 | 34.55 | 36.07 | 34.55 | 35.86 | 8,317,766 | +0.93(+2.65%) |
Apr 23, 2008 | 35.92 | 35.98 | 34.62 | 34.94 | 6,996,540 | -0.29(-0.84%) |
Apr 22, 2008 | 35.53 | 35.63 | 35.08 | 35.23 | 4,347,720 | -0.38(-1.07%) |
Apr 21, 2008 | 35.90 | 35.93 | 35.42 | 35.61 | 4,680,936 | -0.42(-1.18%) |
Apr 18, 2008 | 36.35 | 36.35 | 35.88 | 36.03 | 7,552,863 | +0.22(+0.60%) |
Apr 17, 2008 | 35.34 | 35.99 | 35.34 | 35.82 | 4,134,520 | +0.29(+0.83%) |
Apr 16, 2008 | 35.09 | 35.55 | 34.98 | 35.52 | 5,595,366 | +0.65(+1.87%) |
Apr 15, 2008 | 34.51 | 34.89 | 34.24 | 34.87 | 3,972,837 | +0.50(+1.46%) |
Apr 14, 2008 | 34.54 | 34.56 | 34.19 | 34.37 | 3,612,713 | -0.25(-0.73%) |
Apr 11, 2008 | 34.42 | 35.19 | 34.42 | 34.62 | 4,165,362 | -0.28(-0.80%) |
Apr 10, 2008 | 34.71 | 35.14 | 34.45 | 34.90 | 3,711,004 | +0.12(+0.35%) |
Apr 09, 2008 | 34.98 | 35.16 | 34.70 | 34.78 | 3,444,009 | -0.20(-0.57%) |
Apr 08, 2008 | 35.27 | 35.31 | 34.88 | 34.98 | 3,536,580 | -0.55(-1.54%) |
Apr 07, 2008 | 35.57 | 35.74 | 35.07 | 35.52 | 3,917,832 | +0.34(+0.98%) |
Apr 04, 2008 | 35.31 | 35.59 | 34.99 | 35.18 | 4,622,758 | -0.14(-0.41%) |
Apr 03, 2008 | 35.52 | 35.69 | 35.15 | 35.32 | 4,339,362 | -0.47(-1.30%) |
Apr 02, 2008 | 35.72 | 36.14 | 35.58 | 35.79 | 5,102,452 | +0.04(+0.10%) |
Apr 01, 2008 | 35.05 | 35.83 | 34.88 | 35.75 | 6,790,606 | +1.24(+3.58%) |
Mar 31, 2008 | 34.09 | 34.83 | 34.09 | 34.52 | 4,111,088 | +0.35(+1.03%) |
Mar 28, 2008 | 34.63 | 34.94 | 34.11 | 34.17 | 3,632,240 | -0.36(-1.04%) |
Mar 27, 2008 | 35.52 | 35.52 | 34.42 | 34.53 | 6,093,915 | +0.30(+0.88%) |
Mar 26, 2008 | 34.34 | 34.63 | 34.15 | 34.22 | 4,297,331 | -0.37(-1.08%) |
Mar 25, 2008 | 34.35 | 34.81 | 33.94 | 34.60 | 4,630,783 | +0.11(+0.33%) |
Mar 24, 2008 | 34.81 | 35.41 | 34.22 | 34.48 | 6,260,790 | -0.11(-0.33%) |
Mar 21, 2008 | 33.66 | 34.68 | 33.41 | 34.60 | 7,417,691 | +0.00(+0.00%) |
Mar 20, 2008 | 33.66 | 34.68 | 33.58 | 34.60 | 7,417,691 | +1.19(+3.55%) |
Mar 19, 2008 | 34.53 | 35.01 | 33.40 | 33.41 | 9,303,095 | -1.02(-2.96%) |
Mar 18, 2008 | 33.30 | 34.48 | 33.26 | 34.43 | 8,927,116 | +1.41(+4.29%) |
Mar 17, 2008 | 32.00 | 33.45 | 32.00 | 33.02 | 7,302,331 | +0.17(+0.50%) |
Mar 14, 2008 | 33.89 | 33.97 | 32.64 | 32.85 | 6,514,035 | -0.90(-2.68%) |
Mar 13, 2008 | 32.99 | 33.92 | 32.82 | 33.76 | 7,906,408 | +0.21(+0.62%) |
Mar 12, 2008 | 34.76 | 34.76 | 33.54 | 33.55 | 6,891,866 | -1.29(-3.71%) |
Mar 11, 2008 | 34.59 | 35.01 | 33.95 | 34.84 | 6,088,829 | +1.08(+3.19%) |
Mar 10, 2008 | 33.74 | 34.19 | 33.48 | 33.76 | 6,777,223 | -0.01(-0.04%) |
Mar 07, 2008 | 33.43 | 34.25 | 33.20 | 33.78 | 5,948,669 | +0.23(+0.69%) |
Mar 06, 2008 | 34.07 | 34.22 | 33.53 | 33.55 | 4,913,495 | -0.75(-2.18%) |
Mar 05, 2008 | 34.48 | 34.94 | 33.95 | 34.30 | 5,628,932 | -0.14(-0.42%) |
Mar 04, 2008 | 34.28 | 34.57 | 33.91 | 34.44 | 6,608,858 | +0.08(+0.23%) |
Mar 03, 2008 | 34.15 | 34.48 | 33.60 | 34.36 | 6,431,530 | +0.08(+0.23%) |
Feb 29, 2008 | 34.44 | 34.98 | 34.17 | 34.28 | 7,372,941 | -0.61(-1.75%) |
Feb 28, 2008 | 35.34 | 35.59 | 34.73 | 34.89 | 4,628,427 | -0.68(-1.92%) |
Feb 27, 2008 | 34.98 | 35.88 | 34.98 | 35.57 | 6,538,439 | +0.51(+1.45%) |
Feb 26, 2008 | 34.37 | 35.30 | 34.37 | 35.06 | 5,215,655 | +0.46(+1.33%) |
Feb 25, 2008 | 34.17 | 34.68 | 33.80 | 34.60 | 4,006,907 | +0.39(+1.13%) |
Feb 22, 2008 | 33.75 | 34.22 | 33.23 | 34.22 | 4,310,189 | +0.57(+1.69%) |
Feb 21, 2008 | 33.89 | 34.15 | 33.63 | 33.65 | 3,735,139 | -0.19(-0.57%) |
Feb 20, 2008 | 33.30 | 34.00 | 33.04 | 33.84 | 4,617,234 | +0.32(+0.96%) |
Feb 19, 2008 | 33.48 | 33.76 | 33.10 | 33.52 | 5,061,334 | +0.35(+1.06%) |
Feb 18, 2008 | 33.35 | 33.41 | 32.79 | 33.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.35 | 33.41 | 32.79 | 33.17 | 10,259,097 | -0.29(-0.86%) |
Feb 14, 2008 | 33.70 | 34.20 | 33.16 | 33.46 | 8,629,125 | -0.30(-0.89%) |
Feb 13, 2008 | 33.43 | 33.83 | 32.93 | 33.76 | 6,199,117 | +0.65(+1.95%) |
Feb 12, 2008 | 32.73 | 33.43 | 32.61 | 33.11 | 7,439,459 | +0.27(+0.83%) |
Feb 11, 2008 | 33.44 | 33.47 | 32.54 | 32.84 | 7,257,031 | -0.61(-1.83%) |
Feb 08, 2008 | 34.12 | 34.12 | 33.35 | 33.45 | 6,320,992 | -0.79(-2.31%) |
Feb 07, 2008 | 33.53 | 34.52 | 33.53 | 34.24 | 15,929,089 | +0.45(+1.34%) |
Feb 06, 2008 | 34.33 | 34.60 | 33.61 | 33.79 | 8,167,353 | -0.38(-1.11%) |
Feb 05, 2008 | 34.75 | 34.92 | 34.17 | 34.17 | 7,204,032 | -0.78(-2.24%) |
Feb 04, 2008 | 35.48 | 35.48 | 34.81 | 34.95 | 5,678,594 | -0.55(-1.54%) |
Feb 01, 2008 | 35.47 | 35.60 | 34.86 | 35.50 | 7,849,972 | +0.14(+0.41%) |
Jan 31, 2008 | 34.30 | 35.83 | 34.12 | 35.35 | 12,708,764 | +0.52(+1.51%) |
Jan 30, 2008 | 36.62 | 36.64 | 34.69 | 34.83 | 13,642,060 | -2.70(-7.20%) |
Jan 29, 2008 | 37.69 | 37.99 | 37.20 | 37.53 | 7,717,009 | -0.11(-0.31%) |
Jan 28, 2008 | 36.34 | 37.65 | 36.10 | 37.64 | 6,708,311 | +1.41(+3.88%) |
Jan 25, 2008 | 37.77 | 37.77 | 35.87 | 36.24 | 7,001,008 | -1.16(-3.11%) |
Jan 24, 2008 | 37.08 | 37.62 | 36.33 | 37.40 | 8,462,125 | +0.55(+1.50%) |
Jan 23, 2008 | 34.31 | 36.92 | 33.94 | 36.85 | 10,235,284 | +1.57(+4.44%) |
Jan 22, 2008 | 33.23 | 35.65 | 33.23 | 35.28 | 9,046,044 | +0.47(+1.36%) |
Jan 21, 2008 | 35.78 | 35.91 | 34.25 | 34.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.78 | 35.91 | 34.25 | 34.81 | 8,085,826 | -0.80(-2.26%) |
Jan 17, 2008 | 36.54 | 36.61 | 35.49 | 35.61 | 7,698,348 | -0.97(-2.65%) |
Jan 16, 2008 | 36.63 | 37.31 | 35.88 | 36.58 | 7,396,242 | -0.17(-0.47%) |
Jan 15, 2008 | 37.10 | 37.28 | 36.51 | 36.75 | 4,952,545 | -0.74(-1.97%) |
Jan 14, 2008 | 37.20 | 37.67 | 37.00 | 37.49 | 4,170,717 | +0.51(+1.38%) |
Jan 11, 2008 | 36.94 | 37.41 | 36.41 | 36.98 | 4,760,252 | -0.22(-0.60%) |
Jan 10, 2008 | 36.46 | 37.84 | 36.34 | 37.20 | 7,055,700 | +0.42(+1.15%) |
Jan 09, 2008 | 36.24 | 36.78 | 36.01 | 36.78 | 6,413,696 | +0.51(+1.41%) |
Jan 08, 2008 | 36.83 | 37.12 | 36.13 | 36.27 | 5,983,409 | -0.45(-1.21%) |
Jan 07, 2008 | 36.97 | 37.08 | 36.29 | 36.72 | 6,206,650 | +0.03(+0.08%) |
Jan 04, 2008 | 37.23 | 37.31 | 36.52 | 36.69 | 5,742,013 | +0.04(+0.10%) |
Jan 03, 2008 | 36.79 | 37.02 | 36.45 | 36.65 | 4,203,744 | -0.09(-0.23%) |
Jan 02, 2008 | 37.53 | 37.66 | 36.62 | 36.74 | 5,238,140 | -0.78(-2.07%) |
Jan 01, 2008 | 37.37 | 37.79 | 37.36 | 37.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.37 | 37.79 | 37.36 | 37.51 | 3,676,166 | +0.03(+0.08%) |
Dec 28, 2007 | 37.81 | 37.87 | 37.23 | 37.48 | 3,404,650 | +0.11(+0.31%) |
Dec 27, 2007 | 37.79 | 37.96 | 37.36 | 37.37 | 3,467,159 | -0.56(-1.48%) |
Dec 26, 2007 | 37.69 | 38.02 | 37.49 | 37.93 | 3,472,017 | -0.03(-0.08%) |
Dec 24, 2007 | 37.22 | 38.03 | 37.22 | 37.96 | 2,315,389 | +0.69(+1.85%) |
Dec 21, 2007 | 36.29 | 37.31 | 36.21 | 37.27 | 8,443,053 | +1.34(+3.72%) |
Dec 20, 2007 | 36.35 | 36.52 | 35.59 | 35.93 | 4,667,417 | -0.22(-0.62%) |
Dec 19, 2007 | 36.84 | 36.84 | 35.84 | 36.16 | 7,460,621 | -0.75(-2.02%) |
Dec 18, 2007 | 37.12 | 37.31 | 36.36 | 36.90 | 4,850,629 | -0.02(-0.06%) |
Dec 17, 2007 | 36.96 | 37.52 | 36.86 | 36.92 | 5,235,444 | -0.12(-0.33%) |
Dec 14, 2007 | 37.35 | 37.68 | 37.03 | 37.05 | 4,293,573 | -0.55(-1.45%) |
Dec 13, 2007 | 37.28 | 37.66 | 36.94 | 37.59 | 5,595,231 | +0.06(+0.15%) |
Dec 12, 2007 | 38.49 | 38.49 | 36.84 | 37.54 | 12,222,587 | -0.19(-0.49%) |
Dec 11, 2007 | 38.94 | 39.86 | 37.64 | 37.72 | 7,697,485 | -1.19(-3.05%) |
Dec 10, 2007 | 38.68 | 39.10 | 38.15 | 38.91 | 5,506,197 | +1.23(+3.26%) |
Dec 07, 2007 | 37.99 | 38.24 | 37.57 | 37.68 | 3,439,065 | -0.29(-0.78%) |
Dec 06, 2007 | 37.03 | 38.04 | 37.03 | 37.97 | 4,472,746 | +0.78(+2.09%) |
Dec 05, 2007 | 36.68 | 37.29 | 36.65 | 37.20 | 5,268,332 | +0.78(+2.15%) |
Dec 04, 2007 | 36.55 | 36.99 | 36.31 | 36.41 | 5,876,017 | -0.43(-1.17%) |
Dec 03, 2007 | 36.41 | 36.98 | 36.10 | 36.85 | 5,362,229 | +0.13(+0.35%) |
Nov 30, 2007 | 37.19 | 37.62 | 36.49 | 36.72 | 7,977,005 | -0.11(-0.29%) |
Nov 29, 2007 | 37.01 | 37.01 | 36.31 | 36.82 | 4,701,195 | -0.38(-1.02%) |
Nov 28, 2007 | 36.45 | 37.36 | 36.40 | 37.20 | 9,317,584 | +0.73(+2.01%) |
Nov 27, 2007 | 35.74 | 36.86 | 35.48 | 36.47 | 9,234,061 | +0.99(+2.79%) |
Nov 26, 2007 | 35.98 | 36.16 | 35.40 | 35.48 | 8,590,496 | -0.50(-1.38%) |
Nov 23, 2007 | 35.57 | 36.22 | 35.37 | 35.98 | 3,272,735 | +0.62(+1.77%) |
Nov 21, 2007 | 36.14 | 36.20 | 35.12 | 35.35 | 9,684,516 | -1.16(-3.19%) |
Nov 20, 2007 | 36.92 | 37.23 | 36.16 | 36.52 | 9,980,561 | -0.26(-0.70%) |
Nov 19, 2007 | 37.64 | 37.64 | 36.65 | 36.77 | 7,717,310 | -1.03(-2.74%) |
Nov 16, 2007 | 38.78 | 39.24 | 37.38 | 37.81 | 8,199,777 | -0.41(-1.07%) |
Nov 15, 2007 | 38.75 | 39.22 | 38.00 | 38.22 | 7,297,278 | -0.53(-1.37%) |
Nov 14, 2007 | 39.49 | 39.68 | 38.67 | 38.75 | 5,109,884 | -0.51(-1.30%) |
Nov 13, 2007 | 38.59 | 39.31 | 38.37 | 39.26 | 4,396,315 | +1.06(+2.78%) |
Nov 12, 2007 | 37.96 | 39.12 | 37.96 | 38.20 | 4,631,622 | +0.04(+0.09%) |
Nov 09, 2007 | 37.28 | 38.81 | 37.03 | 38.16 | 6,615,894 | +0.46(+1.22%) |
Nov 08, 2007 | 36.69 | 37.74 | 36.62 | 37.70 | 9,332,892 | +1.19(+3.27%) |
Nov 07, 2007 | 37.35 | 37.35 | 36.45 | 36.51 | 8,290,694 | -0.32(-0.88%) |
Nov 06, 2007 | 36.47 | 36.86 | 36.18 | 36.83 | 5,212,680 | +0.39(+1.08%) |
Nov 05, 2007 | 36.11 | 37.03 | 36.11 | 36.44 | 7,143,026 | -0.37(-1.01%) |
Nov 02, 2007 | 37.00 | 37.10 | 36.07 | 36.81 | 11,299,581 | -0.17(-0.45%) |
Nov 01, 2007 | 37.27 | 37.35 | 36.85 | 36.97 | 6,919,145 | -0.66(-1.76%) |
Oct 31, 2007 | 37.19 | 37.99 | 37.13 | 37.64 | 8,984,614 | +0.52(+1.39%) |
Oct 30, 2007 | 37.20 | 37.70 | 37.11 | 37.12 | 5,346,966 | -0.29(-0.77%) |
Oct 29, 2007 | 37.71 | 37.87 | 37.31 | 37.41 | 5,507,359 | -0.25(-0.67%) |
Oct 26, 2007 | 38.03 | 38.35 | 37.34 | 37.66 | 6,169,673 | +0.06(+0.15%) |
Oct 25, 2007 | 38.14 | 38.35 | 37.23 | 37.60 | 6,313,554 | -0.47(-1.24%) |
Oct 24, 2007 | 38.25 | 38.26 | 36.85 | 38.07 | 8,890,355 | -0.25(-0.66%) |
Oct 23, 2007 | 39.24 | 39.29 | 38.12 | 38.33 | 7,452,672 | -0.78(-2.00%) |
Oct 22, 2007 | 38.86 | 39.47 | 38.60 | 39.11 | 5,390,824 | -0.03(-0.07%) |
Oct 19, 2007 | 39.57 | 39.63 | 38.81 | 39.14 | 12,101,137 | -0.76(-1.91%) |
Oct 18, 2007 | 40.41 | 40.62 | 39.37 | 39.90 | 11,724,509 | -1.46(-3.53%) |
Oct 17, 2007 | 41.69 | 41.71 | 40.80 | 41.36 | 4,788,656 | +0.04(+0.10%) |
Oct 16, 2007 | 41.88 | 41.89 | 41.21 | 41.31 | 4,616,151 | -0.75(-1.79%) |
Oct 15, 2007 | 42.34 | 42.53 | 41.77 | 42.07 | 4,315,416 | -0.17(-0.41%) |
Oct 12, 2007 | 41.95 | 42.45 | 41.89 | 42.24 | 3,065,710 | +0.36(+0.86%) |
Oct 11, 2007 | 42.17 | 42.34 | 41.73 | 41.88 | 3,211,326 | -0.15(-0.36%) |
Oct 10, 2007 | 42.12 | 42.38 | 41.89 | 42.03 | 3,034,505 | -0.22(-0.53%) |
Oct 09, 2007 | 42.15 | 42.28 | 41.87 | 42.25 | 3,591,979 | +0.29(+0.70%) |
Oct 08, 2007 | 41.95 | 42.20 | 41.79 | 41.96 | 2,784,819 | -0.30(-0.71%) |
Oct 05, 2007 | 42.29 | 42.54 | 42.12 | 42.26 | 3,249,057 | +0.28(+0.67%) |
Oct 04, 2007 | 42.05 | 42.25 | 41.92 | 41.98 | 2,501,674 | +0.14(+0.33%) |
Oct 03, 2007 | 41.77 | 42.14 | 41.66 | 41.84 | 2,842,925 | -0.03(-0.07%) |
Oct 02, 2007 | 42.07 | 42.45 | 41.76 | 41.87 | 3,588,081 | -0.04(-0.09%) |
Oct 01, 2007 | 41.22 | 42.04 | 41.21 | 41.91 | 5,725,392 | +0.83(+2.03%) |
Sep 28, 2007 | 40.42 | 41.36 | 40.33 | 41.08 | 6,929,030 | +0.61(+1.51%) |
Sep 27, 2007 | 40.08 | 40.57 | 40.03 | 40.47 | 3,212,022 | +0.46(+1.15%) |
Sep 26, 2007 | 39.97 | 40.39 | 39.80 | 40.01 | 4,026,654 | +0.24(+0.61%) |
Sep 25, 2007 | 39.65 | 39.91 | 39.51 | 39.76 | 4,137,274 | -0.03(-0.07%) |
Sep 24, 2007 | 40.14 | 40.24 | 39.63 | 39.79 | 4,325,301 | -0.34(-0.86%) |
Sep 21, 2007 | 40.20 | 40.54 | 39.89 | 40.14 | 9,409,263 | +0.00(+0.00%) |
Sep 20, 2007 | 40.49 | 40.79 | 40.11 | 40.14 | 7,832,942 | -0.37(-0.90%) |
Sep 19, 2007 | 40.56 | 40.78 | 40.30 | 40.50 | 5,643,379 | +0.34(+0.84%) |
Sep 18, 2007 | 39.49 | 40.31 | 39.30 | 40.16 | 6,147,536 | +0.94(+2.40%) |
Sep 17, 2007 | 39.27 | 39.32 | 38.85 | 39.22 | 3,968,317 | -0.11(-0.27%) |
Sep 14, 2007 | 39.21 | 39.40 | 39.06 | 39.33 | 2,772,197 | -0.04(-0.09%) |
Sep 13, 2007 | 39.37 | 39.50 | 39.04 | 39.37 | 3,210,908 | +0.24(+0.62%) |
Sep 12, 2007 | 38.85 | 39.40 | 38.69 | 39.12 | 5,022,144 | +0.27(+0.70%) |
Sep 11, 2007 | 38.59 | 39.04 | 38.56 | 38.85 | 4,452,974 | +0.49(+1.27%) |
Sep 10, 2007 | 38.83 | 38.99 | 38.20 | 38.36 | 4,550,156 | -0.35(-0.91%) |
Sep 07, 2007 | 38.89 | 39.11 | 38.35 | 38.71 | 5,606,212 | -0.50(-1.28%) |
Sep 06, 2007 | 39.35 | 39.64 | 38.81 | 39.22 | 4,454,506 | -0.14(-0.35%) |
Sep 05, 2007 | 39.48 | 39.56 | 39.18 | 39.35 | 3,871,552 | -0.37(-0.94%) |