Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.71 | 44.89 | 43.25 | 43.61 | 0 | -0.40(-0.92%) |
Aug 28, 2008 | 45.46 | 45.46 | 42.30 | 44.01 | 3,271,347 | -0.65(-1.45%) |
Aug 27, 2008 | 44.94 | 46.35 | 44.23 | 44.66 | 3,104,042 | +0.46(+1.04%) |
Aug 26, 2008 | 42.55 | 44.94 | 42.55 | 44.20 | 3,515,884 | +2.55(+6.11%) |
Aug 25, 2008 | 42.43 | 43.31 | 41.21 | 41.66 | 3,276,371 | -1.06(-2.49%) |
Aug 22, 2008 | 43.62 | 44.90 | 42.08 | 42.72 | 0 | -1.36(-3.09%) |
Aug 21, 2008 | 44.49 | 45.09 | 43.52 | 44.08 | 4,726,777 | +0.97(+2.24%) |
Aug 20, 2008 | 41.91 | 43.47 | 40.92 | 43.11 | 4,434,179 | +1.94(+4.72%) |
Aug 19, 2008 | 39.05 | 41.27 | 39.05 | 41.17 | 3,212,507 | +1.73(+4.38%) |
Aug 18, 2008 | 40.40 | 41.67 | 39.17 | 39.44 | 2,985,994 | -1.20(-2.96%) |
Aug 15, 2008 | 40.73 | 41.41 | 39.43 | 40.64 | 0 | -0.86(-2.08%) |
Aug 14, 2008 | 42.12 | 42.92 | 40.49 | 41.50 | 3,046,838 | -0.97(-2.28%) |
Aug 13, 2008 | 40.77 | 42.80 | 40.05 | 42.47 | 4,323,937 | +1.55(+3.79%) |
Aug 12, 2008 | 40.10 | 41.43 | 39.87 | 40.92 | 5,197,972 | +1.28(+3.22%) |
Aug 11, 2008 | 39.02 | 39.91 | 37.98 | 39.64 | 3,431,305 | +0.38(+0.96%) |
Aug 08, 2008 | 39.03 | 39.73 | 37.89 | 39.27 | 2,770,809 | -0.51(-1.28%) |
Aug 07, 2008 | 41.43 | 42.77 | 39.64 | 39.78 | 4,239,429 | -1.28(-3.11%) |
Aug 06, 2008 | 40.09 | 42.64 | 39.78 | 41.05 | 4,490,466 | +0.75(+1.86%) |
Aug 05, 2008 | 39.37 | 40.87 | 38.41 | 40.30 | 6,833,039 | +0.28(+0.70%) |
Aug 04, 2008 | 46.09 | 46.09 | 39.41 | 40.02 | 8,063,462 | -6.02(-13.08%) |
Aug 01, 2008 | 45.37 | 47.31 | 45.09 | 46.04 | 3,742,997 | +0.42(+0.93%) |
Jul 31, 2008 | 48.79 | 48.90 | 45.34 | 45.62 | 4,469,193 | -3.62(-7.35%) |
Jul 30, 2008 | 46.92 | 49.41 | 45.05 | 49.24 | 6,667,651 | +2.05(+4.34%) |
Jul 29, 2008 | 49.40 | 49.40 | 45.95 | 47.19 | 4,532,696 | -2.12(-4.31%) |
Jul 28, 2008 | 50.65 | 52.31 | 49.17 | 49.31 | 3,797,444 | +0.36(+0.73%) |
Jul 25, 2008 | 49.64 | 51.56 | 48.48 | 48.95 | 3,986,392 | +0.47(+0.97%) |
Jul 24, 2008 | 49.77 | 51.12 | 44.54 | 48.48 | 8,515,380 | -2.36(-4.64%) |
Jul 23, 2008 | 54.13 | 54.62 | 50.06 | 50.84 | 4,925,552 | -3.85(-7.04%) |
Jul 22, 2008 | 56.32 | 56.76 | 53.43 | 54.69 | 3,495,668 | -2.55(-4.45%) |
Jul 21, 2008 | 56.10 | 57.53 | 54.45 | 57.24 | 2,370,204 | +1.61(+2.89%) |
Jul 18, 2008 | 55.31 | 55.93 | 53.41 | 55.63 | 3,984,296 | +1.94(+3.60%) |
Jul 17, 2008 | 58.27 | 58.27 | 52.13 | 53.70 | 4,342,609 | -4.16(-7.19%) |
Jul 16, 2008 | 59.66 | 60.58 | 56.85 | 57.86 | 3,489,825 | -1.79(-3.01%) |
Jul 15, 2008 | 61.10 | 63.35 | 58.52 | 59.65 | 4,001,902 | -1.97(-3.20%) |
Jul 14, 2008 | 62.46 | 62.78 | 60.57 | 61.63 | 3,867,447 | +2.28(+3.85%) |
Jul 11, 2008 | 59.47 | 61.06 | 58.26 | 59.34 | 3,528,692 | +0.56(+0.96%) |
Jul 10, 2008 | 55.54 | 58.80 | 54.22 | 58.78 | 3,322,411 | +3.35(+6.05%) |
Jul 09, 2008 | 58.52 | 59.21 | 55.16 | 55.43 | 3,107,368 | -1.91(-3.33%) |
Jul 08, 2008 | 56.35 | 57.47 | 52.98 | 57.33 | 5,031,407 | -0.11(-0.20%) |
Jul 07, 2008 | 58.93 | 60.55 | 55.54 | 57.45 | 4,734,723 | -2.34(-3.91%) |
Jul 04, 2008 | 62.10 | 63.52 | 58.06 | 59.79 | 2,878,294 | +0.00(+0.00%) |
Jul 03, 2008 | 62.10 | 63.52 | 58.06 | 59.79 | 2,878,294 | -2.62(-4.20%) |
Jul 02, 2008 | 64.80 | 68.56 | 61.98 | 62.41 | 5,927,878 | -0.65(-1.03%) |
Jul 01, 2008 | 60.07 | 63.06 | 60.07 | 63.06 | 3,050,512 | +1.48(+2.41%) |
Jun 30, 2008 | 61.83 | 62.72 | 61.15 | 61.57 | 2,234,485 | +0.71(+1.17%) |
Jun 27, 2008 | 59.89 | 61.71 | 59.80 | 60.86 | 2,746,680 | +1.16(+1.94%) |
Jun 26, 2008 | 58.26 | 61.60 | 57.43 | 59.70 | 3,372,652 | +1.01(+1.71%) |
Jun 25, 2008 | 60.58 | 60.89 | 57.49 | 58.70 | 3,608,822 | -1.58(-2.62%) |
Jun 24, 2008 | 61.95 | 62.48 | 59.95 | 60.27 | 2,464,453 | -1.78(-2.86%) |
Jun 23, 2008 | 58.81 | 62.10 | 58.37 | 62.05 | 2,746,047 | +3.24(+5.51%) |
Jun 20, 2008 | 58.80 | 60.80 | 58.41 | 58.81 | 4,092,726 | +0.55(+0.95%) |
Jun 19, 2008 | 62.55 | 63.17 | 58.02 | 58.26 | 3,591,465 | -4.22(-6.75%) |
Jun 18, 2008 | 62.67 | 63.59 | 61.85 | 62.47 | 2,442,159 | -0.47(-0.75%) |
Jun 17, 2008 | 61.49 | 64.01 | 61.49 | 62.94 | 2,631,717 | +1.93(+3.16%) |
Jun 16, 2008 | 59.92 | 61.67 | 59.92 | 61.02 | 2,796,837 | +1.55(+2.61%) |
Jun 13, 2008 | 61.20 | 61.20 | 58.51 | 59.47 | 3,844,208 | -0.70(-1.16%) |
Jun 12, 2008 | 62.04 | 62.74 | 59.84 | 60.16 | 2,323,565 | -1.92(-3.09%) |
Jun 11, 2008 | 62.24 | 63.09 | 61.78 | 62.08 | 2,071,817 | +0.27(+0.44%) |
Jun 10, 2008 | 62.13 | 64.35 | 60.72 | 61.81 | 3,150,120 | -2.05(-3.21%) |
Jun 09, 2008 | 63.89 | 65.91 | 62.69 | 63.85 | 4,012,073 | +0.01(+0.01%) |
Jun 06, 2008 | 67.04 | 68.33 | 63.84 | 63.84 | 3,097,999 | -2.28(-3.45%) |
Jun 05, 2008 | 61.19 | 66.13 | 61.19 | 66.13 | 4,081,464 | +5.10(+8.36%) |
Jun 04, 2008 | 61.03 | 62.76 | 60.65 | 61.03 | 2,382,787 | -0.25(-0.41%) |
Jun 03, 2008 | 61.20 | 62.64 | 60.35 | 61.28 | 2,820,797 | -0.16(-0.26%) |
Jun 02, 2008 | 61.47 | 62.71 | 59.14 | 61.44 | 4,216,118 | -0.34(-0.55%) |
May 30, 2008 | 61.46 | 62.67 | 60.57 | 61.78 | 3,958,233 | +0.63(+1.03%) |
May 29, 2008 | 64.40 | 64.40 | 61.07 | 61.15 | 2,662,443 | -3.46(-5.35%) |
May 28, 2008 | 63.03 | 64.72 | 62.25 | 64.61 | 1,698,567 | +1.16(+1.82%) |
May 27, 2008 | 64.19 | 64.51 | 62.88 | 63.45 | 1,403,321 | -1.11(-1.72%) |
May 26, 2008 | 66.03 | 66.94 | 62.99 | 64.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.03 | 66.94 | 62.99 | 64.56 | 1,906,327 | -1.31(-1.98%) |
May 22, 2008 | 67.93 | 68.28 | 64.70 | 65.86 | 2,557,137 | -2.71(-3.95%) |
May 21, 2008 | 71.13 | 72.16 | 68.53 | 68.57 | 2,546,941 | -1.89(-2.68%) |
May 20, 2008 | 67.80 | 71.37 | 66.95 | 70.46 | 3,302,558 | +2.75(+4.07%) |
May 19, 2008 | 65.67 | 68.90 | 65.50 | 67.71 | 3,035,408 | +2.32(+3.55%) |
May 16, 2008 | 65.10 | 66.77 | 64.91 | 65.39 | 3,155,720 | +1.10(+1.71%) |
May 15, 2008 | 64.52 | 65.18 | 62.19 | 64.29 | 2,986,098 | +0.10(+0.16%) |
May 14, 2008 | 66.43 | 67.12 | 64.18 | 64.18 | 2,080,145 | -2.37(-3.56%) |
May 13, 2008 | 65.23 | 66.63 | 64.39 | 66.55 | 2,027,207 | +1.23(+1.88%) |
May 12, 2008 | 65.79 | 65.91 | 64.14 | 65.32 | 1,732,718 | -0.13(-0.20%) |
May 09, 2008 | 66.94 | 66.94 | 64.36 | 65.45 | 913,730 | -1.00(-1.50%) |
May 08, 2008 | 65.67 | 66.91 | 64.90 | 66.45 | 1,563,425 | +1.16(+1.77%) |
May 07, 2008 | 67.12 | 67.12 | 64.93 | 65.29 | 1,786,602 | -1.48(-2.22%) |
May 06, 2008 | 65.39 | 67.69 | 65.30 | 66.78 | 2,671,939 | +1.39(+2.13%) |
May 05, 2008 | 64.35 | 65.94 | 63.60 | 65.39 | 2,294,022 | +1.89(+2.97%) |
May 02, 2008 | 62.05 | 63.93 | 61.74 | 63.50 | 2,990,901 | +1.54(+2.49%) |
May 01, 2008 | 62.94 | 63.18 | 59.43 | 61.96 | 7,179,677 | -0.40(-0.65%) |
Apr 30, 2008 | 61.48 | 62.53 | 60.44 | 62.36 | 2,916,511 | +0.88(+1.44%) |
Apr 29, 2008 | 63.50 | 63.64 | 60.59 | 61.48 | 2,614,363 | -2.80(-4.36%) |
Apr 28, 2008 | 65.76 | 67.52 | 64.27 | 64.28 | 2,718,575 | -0.91(-1.40%) |
Apr 25, 2008 | 62.66 | 65.23 | 62.66 | 65.19 | 2,750,155 | +2.96(+4.76%) |
Apr 24, 2008 | 64.85 | 66.70 | 61.68 | 62.23 | 3,818,581 | -4.25(-6.39%) |
Apr 23, 2008 | 68.04 | 68.04 | 65.05 | 66.48 | 1,602,309 | -1.16(-1.72%) |
Apr 22, 2008 | 68.24 | 69.24 | 66.86 | 67.64 | 1,815,957 | -0.31(-0.46%) |
Apr 21, 2008 | 67.60 | 68.48 | 66.41 | 67.95 | 1,653,179 | +0.69(+1.02%) |
Apr 18, 2008 | 64.79 | 67.36 | 64.79 | 67.26 | 1,657,239 | +2.10(+3.23%) |
Apr 17, 2008 | 65.79 | 66.21 | 64.11 | 65.16 | 1,932,396 | -0.91(-1.38%) |
Apr 16, 2008 | 65.53 | 66.07 | 64.37 | 66.07 | 2,070,527 | +1.18(+1.82%) |
Apr 15, 2008 | 63.49 | 65.21 | 63.42 | 64.89 | 2,514,773 | +2.09(+3.32%) |
Apr 14, 2008 | 62.12 | 63.68 | 62.12 | 62.80 | 1,856,926 | +0.54(+0.88%) |
Apr 11, 2008 | 62.57 | 63.35 | 61.67 | 62.26 | 1,614,034 | -0.99(-1.56%) |
Apr 10, 2008 | 62.75 | 63.36 | 61.66 | 63.24 | 2,029,790 | +0.96(+1.54%) |
Apr 09, 2008 | 63.73 | 63.88 | 61.80 | 62.29 | 3,741,737 | -2.25(-3.49%) |
Apr 08, 2008 | 63.58 | 65.29 | 63.04 | 64.54 | 1,606,324 | +1.13(+1.78%) |
Apr 07, 2008 | 64.55 | 65.58 | 62.94 | 63.41 | 2,581,176 | +0.48(+0.76%) |
Apr 04, 2008 | 62.48 | 63.73 | 62.05 | 62.93 | 2,175,764 | +1.16(+1.89%) |
Apr 03, 2008 | 61.84 | 62.61 | 60.85 | 61.77 | 2,058,811 | +0.24(+0.40%) |
Apr 02, 2008 | 60.59 | 62.43 | 59.68 | 61.52 | 2,350,681 | +1.11(+1.83%) |
Apr 01, 2008 | 60.13 | 60.42 | 57.95 | 60.42 | 1,584,721 | +0.81(+1.36%) |
Mar 31, 2008 | 59.17 | 59.80 | 58.07 | 59.61 | 2,009,137 | +0.82(+1.39%) |
Mar 28, 2008 | 58.99 | 59.38 | 57.59 | 58.79 | 1,414,624 | +0.14(+0.24%) |
Mar 27, 2008 | 60.58 | 60.96 | 58.44 | 58.65 | 1,956,798 | -1.77(-2.92%) |
Mar 26, 2008 | 59.15 | 60.96 | 57.96 | 60.42 | 2,615,492 | +1.94(+3.31%) |
Mar 25, 2008 | 58.15 | 58.89 | 57.52 | 58.48 | 2,188,132 | +0.92(+1.60%) |
Mar 24, 2008 | 55.46 | 59.06 | 55.46 | 57.56 | 1,514,754 | +1.97(+3.55%) |
Mar 21, 2008 | 54.74 | 55.73 | 52.20 | 55.59 | 2,852,311 | +0.00(+0.00%) |
Mar 20, 2008 | 54.74 | 55.73 | 52.20 | 55.59 | 2,852,311 | +0.50(+0.90%) |
Mar 19, 2008 | 58.97 | 59.19 | 55.09 | 55.09 | 2,045,181 | -3.71(-6.31%) |
Mar 18, 2008 | 58.03 | 58.84 | 57.23 | 58.80 | 2,220,341 | +2.62(+4.67%) |
Mar 17, 2008 | 57.23 | 57.92 | 54.54 | 56.18 | 2,077,790 | -2.56(-4.37%) |
Mar 14, 2008 | 59.88 | 59.89 | 57.05 | 58.74 | 2,153,465 | -0.73(-1.23%) |
Mar 13, 2008 | 56.36 | 59.91 | 55.53 | 59.48 | 2,663,462 | +2.84(+5.01%) |
Mar 12, 2008 | 58.02 | 58.48 | 56.27 | 56.64 | 1,390,920 | -0.94(-1.63%) |
Mar 11, 2008 | 54.86 | 57.68 | 54.86 | 57.58 | 2,418,966 | +3.81(+7.09%) |
Mar 10, 2008 | 54.67 | 55.00 | 53.15 | 53.76 | 1,804,687 | -1.24(-2.25%) |
Mar 07, 2008 | 55.48 | 56.13 | 53.76 | 55.00 | 2,298,274 | -1.34(-2.38%) |
Mar 06, 2008 | 57.87 | 58.26 | 56.32 | 56.35 | 1,851,706 | -1.10(-1.91%) |
Mar 05, 2008 | 57.20 | 57.49 | 55.97 | 57.45 | 2,920,939 | +0.95(+1.68%) |
Mar 04, 2008 | 58.57 | 59.05 | 55.46 | 56.50 | 3,397,992 | -2.51(-4.25%) |
Mar 03, 2008 | 58.04 | 60.00 | 57.86 | 59.01 | 2,792,972 | +1.53(+2.66%) |
Feb 29, 2008 | 60.12 | 60.12 | 56.95 | 57.48 | 2,536,887 | -2.65(-4.41%) |
Feb 28, 2008 | 57.99 | 60.41 | 57.82 | 60.12 | 3,215,363 | +2.00(+3.44%) |
Feb 27, 2008 | 58.63 | 60.79 | 57.33 | 58.12 | 4,719,555 | -3.09(-5.05%) |
Feb 26, 2008 | 60.62 | 61.56 | 59.19 | 61.21 | 2,561,968 | +0.42(+0.70%) |
Feb 25, 2008 | 59.50 | 61.22 | 59.19 | 60.79 | 3,464,038 | +1.87(+3.17%) |
Feb 22, 2008 | 58.01 | 58.98 | 56.88 | 58.92 | 2,004,461 | +1.19(+2.07%) |
Feb 21, 2008 | 61.02 | 61.02 | 57.28 | 57.73 | 3,309,766 | -2.50(-4.15%) |
Feb 20, 2008 | 57.61 | 60.59 | 57.32 | 60.23 | 4,155,968 | +3.35(+5.90%) |
Feb 19, 2008 | 55.26 | 57.57 | 55.26 | 56.87 | 2,962,398 | +2.76(+5.10%) |
Feb 18, 2008 | 55.31 | 55.50 | 52.78 | 54.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.31 | 55.50 | 52.78 | 54.11 | 2,253,350 | -1.52(-2.74%) |
Feb 14, 2008 | 56.51 | 56.74 | 55.52 | 55.63 | 1,713,150 | -0.32(-0.57%) |
Feb 13, 2008 | 55.62 | 57.09 | 54.97 | 55.95 | 3,020,021 | +0.90(+1.64%) |
Feb 12, 2008 | 56.24 | 57.17 | 54.31 | 55.05 | 2,109,715 | -0.95(-1.69%) |
Feb 11, 2008 | 53.84 | 56.07 | 53.25 | 56.00 | 3,294,523 | +2.57(+4.82%) |
Feb 08, 2008 | 52.57 | 53.82 | 52.30 | 53.43 | 3,350,250 | +1.17(+2.25%) |
Feb 07, 2008 | 50.06 | 52.46 | 49.69 | 52.25 | 4,125,642 | +2.00(+3.98%) |
Feb 06, 2008 | 50.15 | 51.06 | 49.79 | 50.25 | 2,839,491 | +0.53(+1.06%) |
Feb 05, 2008 | 50.92 | 51.39 | 49.72 | 49.72 | 2,051,608 | -1.60(-3.11%) |
Feb 04, 2008 | 49.86 | 51.96 | 49.32 | 51.32 | 1,719,881 | +1.47(+2.94%) |
Feb 01, 2008 | 49.30 | 50.26 | 48.89 | 49.86 | 2,073,464 | +0.80(+1.63%) |
Jan 31, 2008 | 47.93 | 50.26 | 47.31 | 49.06 | 3,062,823 | +0.11(+0.23%) |
Jan 30, 2008 | 46.70 | 51.34 | 46.24 | 48.95 | 5,068,430 | +3.28(+7.18%) |
Jan 29, 2008 | 46.47 | 46.75 | 45.24 | 45.67 | 1,685,892 | -0.12(-0.27%) |
Jan 28, 2008 | 44.85 | 46.02 | 43.92 | 45.79 | 1,523,760 | +0.74(+1.65%) |
Jan 25, 2008 | 46.63 | 47.29 | 44.71 | 45.05 | 1,727,145 | -0.61(-1.34%) |
Jan 24, 2008 | 44.14 | 46.08 | 43.91 | 45.66 | 3,130,122 | +2.20(+5.06%) |
Jan 23, 2008 | 43.18 | 43.70 | 40.41 | 43.46 | 3,742,261 | -0.62(-1.41%) |
Jan 22, 2008 | 44.15 | 44.62 | 42.53 | 44.08 | 2,935,338 | -1.57(-3.44%) |
Jan 21, 2008 | 44.98 | 46.56 | 44.06 | 45.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.98 | 46.56 | 44.06 | 45.65 | 2,288,868 | +0.88(+1.97%) |
Jan 17, 2008 | 47.48 | 48.40 | 44.60 | 44.76 | 2,488,822 | -2.48(-5.25%) |
Jan 16, 2008 | 48.69 | 48.69 | 45.75 | 47.24 | 2,969,820 | -1.77(-3.60%) |
Jan 15, 2008 | 52.17 | 52.27 | 48.65 | 49.01 | 3,477,364 | -3.70(-7.02%) |
Jan 14, 2008 | 50.50 | 52.82 | 50.09 | 52.71 | 2,949,454 | +3.02(+6.09%) |
Jan 11, 2008 | 47.21 | 49.82 | 47.21 | 49.69 | 2,991,842 | +2.41(+5.11%) |
Jan 10, 2008 | 46.70 | 47.63 | 46.03 | 47.27 | 2,308,522 | +0.13(+0.28%) |
Jan 09, 2008 | 47.02 | 47.51 | 46.41 | 47.14 | 2,670,280 | +0.17(+0.36%) |
Jan 08, 2008 | 48.82 | 48.85 | 46.86 | 46.97 | 2,658,866 | -1.51(-3.12%) |
Jan 07, 2008 | 48.10 | 48.65 | 47.33 | 48.48 | 2,189,715 | +0.30(+0.62%) |
Jan 04, 2008 | 49.33 | 49.75 | 48.02 | 48.18 | 2,283,539 | -1.57(-3.15%) |
Jan 03, 2008 | 49.74 | 50.94 | 49.53 | 49.75 | 1,980,286 | +0.23(+0.47%) |
Jan 02, 2008 | 48.32 | 49.90 | 47.81 | 49.52 | 2,014,612 | +1.27(+2.63%) |
Jan 01, 2008 | 48.44 | 48.66 | 47.85 | 48.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.44 | 48.66 | 47.85 | 48.25 | 1,146,631 | -0.25(-0.52%) |
Dec 28, 2007 | 47.98 | 48.60 | 47.70 | 48.50 | 1,002,972 | +0.42(+0.88%) |
Dec 27, 2007 | 48.48 | 48.67 | 48.02 | 48.08 | 1,511,512 | -0.30(-0.62%) |
Dec 26, 2007 | 48.41 | 48.74 | 47.94 | 48.38 | 1,309,287 | +0.22(+0.45%) |
Dec 24, 2007 | 47.81 | 48.55 | 46.97 | 48.17 | 756,036 | +0.75(+1.59%) |
Dec 21, 2007 | 47.28 | 47.63 | 46.54 | 47.41 | 3,260,102 | +0.54(+1.14%) |
Dec 20, 2007 | 46.40 | 47.35 | 45.89 | 46.88 | 22,590,392 | +1.13(+2.46%) |
Dec 19, 2007 | 44.60 | 46.31 | 43.97 | 45.75 | 4,113,718 | +1.42(+3.20%) |
Dec 18, 2007 | 44.34 | 44.62 | 43.54 | 44.33 | 5,371,971 | +2.29(+5.45%) |
Dec 17, 2007 | 43.55 | 43.58 | 41.90 | 42.04 | 1,729,716 | -0.90(-2.10%) |
Dec 14, 2007 | 43.46 | 44.28 | 42.49 | 42.94 | 1,902,625 | -0.99(-2.25%) |
Dec 13, 2007 | 43.65 | 44.14 | 43.01 | 43.93 | 1,948,437 | -0.36(-0.81%) |
Dec 12, 2007 | 43.00 | 45.07 | 43.00 | 44.29 | 2,162,101 | +1.76(+4.13%) |
Dec 11, 2007 | 42.74 | 44.62 | 42.32 | 42.53 | 3,586,688 | -0.53(-1.22%) |
Dec 10, 2007 | 41.33 | 43.05 | 41.33 | 43.05 | 2,520,824 | +2.44(+6.01%) |
Dec 07, 2007 | 40.12 | 40.73 | 40.10 | 40.61 | 1,265,454 | +0.51(+1.26%) |
Dec 06, 2007 | 38.68 | 40.17 | 38.40 | 40.10 | 1,000,589 | +1.39(+3.59%) |
Dec 05, 2007 | 38.05 | 38.83 | 37.81 | 38.71 | 1,168,774 | +1.04(+2.77%) |
Dec 04, 2007 | 37.53 | 37.91 | 37.28 | 37.67 | 988,242 | -0.08(-0.22%) |
Dec 03, 2007 | 37.68 | 38.33 | 37.54 | 37.76 | 1,285,301 | -0.46(-1.20%) |
Nov 30, 2007 | 37.99 | 38.71 | 37.65 | 38.22 | 1,462,244 | +0.25(+0.67%) |
Nov 29, 2007 | 37.38 | 38.23 | 37.24 | 37.96 | 1,977,075 | +1.37(+3.75%) |
Nov 28, 2007 | 35.60 | 36.69 | 35.33 | 36.59 | 1,532,386 | +0.99(+2.77%) |
Nov 27, 2007 | 35.70 | 35.85 | 34.92 | 35.60 | 1,394,603 | -0.39(-1.07%) |
Nov 26, 2007 | 36.64 | 37.12 | 35.87 | 35.99 | 1,824,175 | -0.41(-1.14%) |
Nov 23, 2007 | 36.57 | 36.66 | 36.09 | 36.40 | 727,982 | +0.41(+1.15%) |
Nov 21, 2007 | 36.66 | 37.11 | 35.98 | 35.99 | 1,507,537 | -1.16(-3.14%) |
Nov 20, 2007 | 37.93 | 37.93 | 36.85 | 37.16 | 2,384,277 | -0.42(-1.12%) |
Nov 19, 2007 | 37.38 | 37.62 | 36.85 | 37.58 | 2,214,012 | +0.33(+0.88%) |
Nov 16, 2007 | 37.55 | 37.97 | 36.46 | 37.25 | 2,395,028 | +0.45(+1.23%) |
Nov 15, 2007 | 37.28 | 37.96 | 36.41 | 36.80 | 1,326,754 | -0.85(-2.25%) |
Nov 14, 2007 | 38.07 | 38.56 | 37.55 | 37.64 | 1,002,718 | +0.13(+0.35%) |
Nov 13, 2007 | 36.62 | 37.62 | 36.05 | 37.51 | 2,350,108 | +0.89(+2.44%) |
Nov 12, 2007 | 37.86 | 38.41 | 36.38 | 36.62 | 2,073,775 | -2.03(-5.25%) |
Nov 09, 2007 | 39.36 | 39.36 | 38.27 | 38.65 | 1,107,367 | -0.78(-1.98%) |
Nov 08, 2007 | 40.37 | 40.54 | 38.72 | 39.43 | 1,489,395 | -0.48(-1.20%) |
Nov 07, 2007 | 41.05 | 41.50 | 39.67 | 39.91 | 1,439,252 | -1.57(-3.78%) |
Nov 06, 2007 | 41.02 | 41.72 | 40.98 | 41.48 | 1,023,520 | +0.52(+1.26%) |
Nov 05, 2007 | 40.44 | 41.07 | 40.27 | 40.96 | 1,291,152 | -0.28(-0.68%) |
Nov 02, 2007 | 42.12 | 42.20 | 40.63 | 41.24 | 1,480,127 | -0.25(-0.61%) |
Nov 01, 2007 | 41.54 | 42.33 | 41.27 | 41.50 | 1,245,202 | -0.71(-1.69%) |
Oct 31, 2007 | 40.72 | 42.22 | 40.26 | 42.21 | 2,013,633 | +1.76(+4.34%) |
Oct 30, 2007 | 41.84 | 41.93 | 40.31 | 40.45 | 1,791,800 | -1.45(-3.45%) |
Oct 29, 2007 | 42.51 | 42.97 | 41.66 | 41.90 | 1,249,459 | -0.54(-1.26%) |
Oct 26, 2007 | 42.32 | 43.21 | 41.98 | 42.43 | 1,915,703 | +0.85(+2.03%) |
Oct 25, 2007 | 39.86 | 42.01 | 39.17 | 41.59 | 1,454,155 | +0.45(+1.10%) |
Oct 24, 2007 | 39.65 | 41.29 | 38.76 | 41.14 | 1,991,599 | +0.61(+1.51%) |
Oct 23, 2007 | 40.63 | 41.10 | 40.06 | 40.53 | 1,091,281 | -0.10(-0.25%) |
Oct 22, 2007 | 40.63 | 40.71 | 39.58 | 40.63 | 999,738 | -0.60(-1.46%) |
Oct 19, 2007 | 42.84 | 43.29 | 40.96 | 41.23 | 1,380,707 | -1.48(-3.47%) |
Oct 18, 2007 | 41.05 | 43.31 | 40.92 | 42.72 | 2,258,352 | +1.90(+4.65%) |
Oct 17, 2007 | 41.62 | 41.62 | 40.14 | 40.82 | 1,420,305 | -0.10(-0.25%) |
Oct 16, 2007 | 41.46 | 41.68 | 40.84 | 40.92 | 1,073,718 | -0.53(-1.27%) |
Oct 15, 2007 | 42.12 | 42.44 | 41.25 | 41.45 | 1,147,378 | -0.03(-0.07%) |
Oct 12, 2007 | 41.81 | 41.88 | 41.06 | 41.48 | 1,192,715 | -0.33(-0.79%) |
Oct 11, 2007 | 42.14 | 42.61 | 41.28 | 41.81 | 1,396,142 | +0.21(+0.50%) |
Oct 10, 2007 | 41.14 | 42.00 | 40.89 | 41.60 | 2,113,274 | +0.36(+0.87%) |
Oct 09, 2007 | 40.92 | 41.47 | 40.70 | 41.24 | 1,709,092 | +0.58(+1.43%) |
Oct 08, 2007 | 40.95 | 41.42 | 40.33 | 40.66 | 914,368 | -0.80(-1.93%) |
Oct 05, 2007 | 40.67 | 41.73 | 40.41 | 41.46 | 1,371,872 | +1.13(+2.80%) |
Oct 04, 2007 | 39.93 | 40.46 | 39.23 | 40.33 | 890,205 | +0.69(+1.73%) |
Oct 03, 2007 | 39.96 | 40.07 | 39.17 | 39.64 | 836,876 | -0.31(-0.78%) |
Oct 02, 2007 | 38.86 | 40.10 | 38.65 | 39.95 | 1,409,767 | +0.97(+2.48%) |
Oct 01, 2007 | 38.41 | 39.46 | 38.33 | 38.99 | 1,217,632 | +0.79(+2.07%) |
Sep 28, 2007 | 38.44 | 38.95 | 38.08 | 38.20 | 990,370 | -0.08(-0.22%) |
Sep 27, 2007 | 38.16 | 38.46 | 37.97 | 38.28 | 540,637 | +0.33(+0.87%) |
Sep 26, 2007 | 37.39 | 38.23 | 37.38 | 37.95 | 788,762 | +0.25(+0.67%) |
Sep 25, 2007 | 37.93 | 38.10 | 37.47 | 37.70 | 1,260,317 | -0.70(-1.81%) |
Sep 24, 2007 | 39.15 | 39.33 | 38.21 | 38.40 | 805,794 | -0.75(-1.92%) |
Sep 21, 2007 | 38.56 | 39.31 | 38.55 | 39.15 | 973,552 | +0.59(+1.53%) |
Sep 20, 2007 | 38.45 | 38.76 | 37.88 | 38.55 | 1,090,536 | +0.10(+0.27%) |
Sep 19, 2007 | 38.52 | 38.91 | 37.86 | 38.45 | 1,326,207 | +0.10(+0.27%) |
Sep 18, 2007 | 37.81 | 38.47 | 37.07 | 38.35 | 1,107,248 | +0.54(+1.42%) |
Sep 17, 2007 | 37.69 | 38.06 | 37.50 | 37.81 | 924,906 | +0.12(+0.32%) |
Sep 14, 2007 | 37.39 | 38.22 | 37.21 | 37.69 | 892,866 | +0.30(+0.80%) |
Sep 13, 2007 | 37.69 | 38.28 | 37.34 | 37.39 | 1,049,129 | -0.49(-1.29%) |
Sep 12, 2007 | 36.64 | 38.04 | 36.64 | 37.88 | 1,513,977 | +1.05(+2.86%) |
Sep 11, 2007 | 36.18 | 37.27 | 35.70 | 36.83 | 1,088,407 | +0.99(+2.75%) |
Sep 10, 2007 | 36.08 | 36.17 | 34.78 | 35.84 | 1,064,350 | -0.33(-0.91%) |
Sep 07, 2007 | 35.97 | 36.63 | 35.36 | 36.17 | 1,274,048 | -0.74(-2.01%) |
Sep 06, 2007 | 36.65 | 37.33 | 36.65 | 36.91 | 2,650,285 | +0.26(+0.72%) |
Sep 05, 2007 | 35.49 | 36.72 | 35.49 | 36.65 | 1,674,391 | +1.06(+2.98%) |