Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.16 | 42.19 | 41.05 | 41.65 | 0 | +0.31(+0.74%) |
Aug 28, 2008 | 41.05 | 41.72 | 40.82 | 41.34 | 1,477,715 | +0.33(+0.81%) |
Aug 27, 2008 | 40.57 | 41.67 | 39.84 | 41.01 | 1,780,989 | +0.04(+0.09%) |
Aug 26, 2008 | 41.12 | 41.58 | 40.52 | 40.97 | 1,626,684 | -0.04(-0.09%) |
Aug 25, 2008 | 42.75 | 42.75 | 40.84 | 41.01 | 2,067,725 | -1.84(-4.29%) |
Aug 22, 2008 | 42.69 | 43.15 | 42.23 | 42.85 | 0 | +0.35(+0.82%) |
Aug 21, 2008 | 41.60 | 42.72 | 41.51 | 42.50 | 2,378,827 | +0.56(+1.33%) |
Aug 20, 2008 | 42.57 | 42.86 | 41.34 | 41.94 | 2,192,123 | -0.47(-1.10%) |
Aug 19, 2008 | 43.90 | 44.51 | 41.91 | 42.41 | 3,207,515 | -1.47(-3.35%) |
Aug 18, 2008 | 45.09 | 45.48 | 43.57 | 43.88 | 2,527,441 | -1.00(-2.22%) |
Aug 15, 2008 | 44.03 | 45.09 | 44.03 | 44.88 | 0 | +0.90(+2.04%) |
Aug 14, 2008 | 43.59 | 44.19 | 43.15 | 43.98 | 2,799,115 | +0.32(+0.74%) |
Aug 13, 2008 | 44.02 | 44.49 | 43.40 | 43.66 | 2,181,801 | -1.11(-2.49%) |
Aug 12, 2008 | 45.00 | 46.13 | 43.98 | 44.77 | 3,260,053 | -0.13(-0.30%) |
Aug 11, 2008 | 44.10 | 44.93 | 43.31 | 44.91 | 2,209,707 | +0.85(+1.94%) |
Aug 08, 2008 | 42.95 | 44.44 | 42.79 | 44.05 | 2,830,218 | +1.30(+3.04%) |
Aug 07, 2008 | 43.94 | 44.11 | 42.52 | 42.75 | 2,542,751 | -1.05(-2.40%) |
Aug 06, 2008 | 43.80 | 43.98 | 43.14 | 43.80 | 3,175,761 | -0.18(-0.41%) |
Aug 05, 2008 | 41.76 | 44.11 | 41.40 | 43.98 | 4,478,210 | +1.97(+4.68%) |
Aug 04, 2008 | 42.19 | 42.98 | 40.99 | 42.02 | 9,292,746 | +1.95(+4.86%) |
Aug 01, 2008 | 39.56 | 40.34 | 38.34 | 40.07 | 3,742,408 | +0.66(+1.66%) |
Jul 31, 2008 | 38.64 | 39.91 | 38.47 | 39.41 | 2,590,917 | +0.59(+1.53%) |
Jul 30, 2008 | 38.77 | 39.71 | 37.94 | 38.82 | 1,929,375 | +0.19(+0.49%) |
Jul 29, 2008 | 38.63 | 38.79 | 37.63 | 38.63 | 1,924,873 | +0.78(+2.06%) |
Jul 28, 2008 | 38.05 | 39.29 | 37.79 | 37.85 | 1,305,040 | -0.66(-1.72%) |
Jul 25, 2008 | 38.60 | 39.46 | 38.25 | 38.51 | 2,794,319 | +0.22(+0.59%) |
Jul 24, 2008 | 39.46 | 39.46 | 38.15 | 38.29 | 3,271,011 | -1.08(-2.74%) |
Jul 23, 2008 | 37.69 | 39.57 | 37.69 | 39.37 | 5,645,916 | +2.93(+8.03%) |
Jul 22, 2008 | 34.42 | 36.89 | 34.42 | 36.44 | 4,091,355 | +1.89(+5.48%) |
Jul 21, 2008 | 34.60 | 35.00 | 34.19 | 34.55 | 1,446,588 | -0.15(-0.44%) |
Jul 18, 2008 | 34.74 | 35.10 | 34.19 | 34.70 | 1,654,361 | -0.20(-0.57%) |
Jul 17, 2008 | 33.67 | 34.96 | 33.24 | 34.90 | 3,214,234 | +1.35(+4.01%) |
Jul 16, 2008 | 34.32 | 34.72 | 33.47 | 33.55 | 2,798,138 | -0.84(-2.45%) |
Jul 15, 2008 | 33.71 | 34.74 | 32.61 | 34.39 | 3,378,434 | +0.35(+1.03%) |
Jul 14, 2008 | 33.34 | 34.42 | 33.34 | 34.04 | 2,204,830 | +0.59(+1.77%) |
Jul 11, 2008 | 33.02 | 33.88 | 32.36 | 33.45 | 3,308,746 | -0.66(-1.95%) |
Jul 10, 2008 | 33.22 | 34.67 | 33.00 | 34.12 | 4,796,843 | -0.57(-1.63%) |
Jul 09, 2008 | 35.42 | 36.00 | 34.67 | 34.68 | 2,399,963 | -0.58(-1.65%) |
Jul 08, 2008 | 34.46 | 35.27 | 34.15 | 35.27 | 3,117,400 | +0.57(+1.66%) |
Jul 07, 2008 | 34.42 | 35.38 | 34.04 | 34.69 | 2,883,366 | +0.13(+0.36%) |
Jul 04, 2008 | 36.00 | 36.00 | 33.45 | 34.57 | 2,827,494 | +0.00(+0.00%) |
Jul 03, 2008 | 36.00 | 36.00 | 33.45 | 34.57 | 2,827,494 | -1.28(-3.58%) |
Jul 02, 2008 | 36.84 | 37.97 | 35.71 | 35.85 | 4,494,355 | -0.12(-0.32%) |
Jul 01, 2008 | 35.67 | 36.16 | 35.07 | 35.97 | 2,832,805 | +0.27(+0.75%) |
Jun 30, 2008 | 37.09 | 37.21 | 35.59 | 35.70 | 3,223,953 | -1.35(-3.63%) |
Jun 27, 2008 | 36.40 | 37.61 | 36.40 | 37.04 | 3,533,425 | +1.11(+3.10%) |
Jun 26, 2008 | 36.80 | 37.94 | 35.87 | 35.93 | 3,746,426 | -1.30(-3.50%) |
Jun 25, 2008 | 36.76 | 38.03 | 36.37 | 37.23 | 2,606,538 | +0.83(+2.27%) |
Jun 24, 2008 | 37.62 | 37.85 | 36.34 | 36.41 | 3,062,596 | -1.27(-3.38%) |
Jun 23, 2008 | 38.03 | 38.03 | 37.14 | 37.68 | 3,049,033 | +0.01(+0.02%) |
Jun 20, 2008 | 38.01 | 38.85 | 37.17 | 37.67 | 3,205,336 | -0.70(-1.82%) |
Jun 19, 2008 | 38.06 | 39.25 | 36.72 | 38.37 | 9,947,986 | -1.52(-3.80%) |
Jun 18, 2008 | 40.42 | 40.92 | 39.78 | 39.89 | 3,334,848 | -0.39(-0.96%) |
Jun 17, 2008 | 42.28 | 42.28 | 40.19 | 40.27 | 3,531,041 | -1.38(-3.32%) |
Jun 16, 2008 | 42.09 | 42.19 | 41.40 | 41.66 | 1,688,018 | -0.52(-1.23%) |
Jun 13, 2008 | 41.40 | 42.68 | 41.15 | 42.18 | 2,784,941 | +0.60(+1.45%) |
Jun 12, 2008 | 42.17 | 42.19 | 41.29 | 41.58 | 2,072,656 | -0.30(-0.71%) |
Jun 11, 2008 | 42.97 | 42.97 | 41.77 | 41.87 | 2,713,946 | -0.98(-2.28%) |
Jun 10, 2008 | 43.28 | 43.55 | 42.41 | 42.85 | 2,617,649 | +0.02(+0.04%) |
Jun 09, 2008 | 43.94 | 43.94 | 42.50 | 42.83 | 2,464,051 | -0.75(-1.71%) |
Jun 06, 2008 | 44.70 | 44.93 | 43.57 | 43.58 | 1,824,782 | -1.53(-3.40%) |
Jun 05, 2008 | 44.28 | 45.29 | 44.07 | 45.11 | 1,967,988 | +0.56(+1.25%) |
Jun 04, 2008 | 44.36 | 44.87 | 44.15 | 44.56 | 2,616,671 | -0.01(-0.02%) |
Jun 03, 2008 | 43.62 | 44.56 | 42.80 | 44.56 | 5,769,990 | +1.02(+2.35%) |
Jun 02, 2008 | 45.35 | 45.50 | 43.29 | 43.54 | 4,910,528 | -2.28(-4.98%) |
May 30, 2008 | 46.11 | 46.27 | 45.16 | 45.82 | 3,799,896 | -0.05(-0.12%) |
May 29, 2008 | 44.91 | 46.54 | 44.91 | 45.87 | 2,336,598 | +0.88(+1.95%) |
May 28, 2008 | 44.19 | 45.16 | 43.71 | 45.00 | 3,437,821 | +0.80(+1.81%) |
May 27, 2008 | 43.98 | 44.54 | 43.33 | 44.20 | 3,355,538 | +0.30(+0.67%) |
May 26, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 2,815,554 | -0.95(-2.12%) |
May 22, 2008 | 44.63 | 45.25 | 44.24 | 44.85 | 3,858,237 | +0.48(+1.09%) |
May 21, 2008 | 43.21 | 45.78 | 42.79 | 44.37 | 6,628,922 | +1.23(+2.85%) |
May 20, 2008 | 40.09 | 43.16 | 40.08 | 43.14 | 6,401,842 | +2.97(+7.40%) |
May 19, 2008 | 39.86 | 40.47 | 39.55 | 40.17 | 2,985,961 | +0.48(+1.20%) |
May 16, 2008 | 39.21 | 39.79 | 38.84 | 39.69 | 2,348,057 | +0.47(+1.19%) |
May 15, 2008 | 39.16 | 39.48 | 38.51 | 39.22 | 2,188,139 | +0.01(+0.02%) |
May 14, 2008 | 38.95 | 39.75 | 38.89 | 39.21 | 3,429,187 | +0.27(+0.69%) |
May 13, 2008 | 39.74 | 39.74 | 38.36 | 38.95 | 4,269,200 | -0.83(-2.08%) |
May 12, 2008 | 40.71 | 40.84 | 39.51 | 39.77 | 3,114,117 | -1.03(-2.53%) |
May 09, 2008 | 41.05 | 41.58 | 40.28 | 40.80 | 3,649,490 | -0.56(-1.35%) |
May 08, 2008 | 42.02 | 42.25 | 40.79 | 41.36 | 3,229,198 | -0.54(-1.29%) |
May 07, 2008 | 42.22 | 42.66 | 41.71 | 41.90 | 3,880,286 | -0.41(-0.98%) |
May 06, 2008 | 42.48 | 43.24 | 41.78 | 42.31 | 3,033,968 | -0.59(-1.38%) |
May 05, 2008 | 42.75 | 43.35 | 42.43 | 42.90 | 3,161,169 | +0.03(+0.06%) |
May 02, 2008 | 43.21 | 43.71 | 42.73 | 42.88 | 2,403,534 | -0.33(-0.77%) |
May 01, 2008 | 43.30 | 43.69 | 41.81 | 43.21 | 3,106,684 | +0.31(+0.73%) |
Apr 30, 2008 | 42.74 | 43.53 | 42.46 | 42.89 | 3,704,185 | -0.13(-0.31%) |
Apr 29, 2008 | 41.48 | 43.05 | 41.17 | 43.03 | 3,699,087 | +1.40(+3.36%) |
Apr 28, 2008 | 41.19 | 41.84 | 39.84 | 41.63 | 5,753,893 | +1.35(+3.34%) |
Apr 25, 2008 | 38.90 | 40.34 | 38.57 | 40.28 | 3,066,099 | +1.63(+4.23%) |
Apr 24, 2008 | 39.68 | 40.14 | 37.88 | 38.65 | 3,760,918 | -0.89(-2.25%) |
Apr 23, 2008 | 37.66 | 39.58 | 37.31 | 39.54 | 4,350,454 | +1.95(+5.18%) |
Apr 22, 2008 | 37.80 | 38.34 | 37.42 | 37.59 | 3,109,509 | -1.25(-3.21%) |
Apr 21, 2008 | 39.07 | 39.91 | 38.77 | 38.84 | 2,198,643 | -0.21(-0.53%) |
Apr 18, 2008 | 38.07 | 39.48 | 38.07 | 39.04 | 2,470,760 | +1.10(+2.91%) |
Apr 17, 2008 | 37.87 | 38.45 | 37.61 | 37.94 | 1,930,083 | +0.01(+0.02%) |
Apr 16, 2008 | 38.65 | 38.96 | 37.71 | 37.93 | 2,635,156 | -0.54(-1.40%) |
Apr 15, 2008 | 38.24 | 38.99 | 37.39 | 38.47 | 3,681,333 | +0.39(+1.04%) |
Apr 14, 2008 | 38.07 | 38.60 | 37.74 | 38.07 | 2,879,438 | +0.19(+0.50%) |
Apr 11, 2008 | 39.30 | 39.78 | 37.83 | 37.89 | 3,012,695 | -1.77(-4.46%) |
Apr 10, 2008 | 38.37 | 39.84 | 38.34 | 39.65 | 4,358,253 | +1.27(+3.32%) |
Apr 09, 2008 | 40.37 | 40.54 | 38.04 | 38.38 | 5,065,752 | -2.19(-5.40%) |
Apr 08, 2008 | 39.04 | 41.05 | 39.04 | 40.57 | 3,871,039 | +1.83(+4.73%) |
Apr 07, 2008 | 39.60 | 39.85 | 38.60 | 38.74 | 2,800,692 | -0.86(-2.18%) |
Apr 04, 2008 | 40.03 | 40.27 | 39.15 | 39.60 | 2,945,710 | -0.29(-0.72%) |
Apr 03, 2008 | 41.03 | 41.66 | 39.77 | 39.89 | 3,617,414 | -1.44(-3.48%) |
Apr 02, 2008 | 42.19 | 42.19 | 41.04 | 41.32 | 2,416,122 | -0.86(-2.04%) |
Apr 01, 2008 | 40.93 | 42.19 | 40.35 | 42.19 | 3,425,805 | +1.92(+4.77%) |
Mar 31, 2008 | 40.88 | 41.65 | 40.26 | 40.26 | 3,356,543 | -0.31(-0.75%) |
Mar 28, 2008 | 41.30 | 41.78 | 40.57 | 40.57 | 2,913,277 | -1.34(-3.19%) |
Mar 27, 2008 | 41.92 | 42.33 | 41.60 | 41.91 | 3,070,710 | +0.07(+0.17%) |
Mar 26, 2008 | 42.67 | 42.84 | 41.57 | 41.84 | 3,014,960 | -0.84(-1.98%) |
Mar 25, 2008 | 42.19 | 43.03 | 41.28 | 42.68 | 3,997,145 | +0.43(+1.02%) |
Mar 24, 2008 | 41.23 | 42.77 | 40.67 | 42.25 | 3,251,520 | +1.13(+2.75%) |
Mar 21, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | -0.05(-0.13%) |
Mar 19, 2008 | 39.91 | 42.50 | 39.42 | 41.17 | 6,510,239 | +1.50(+3.78%) |
Mar 18, 2008 | 41.24 | 41.71 | 39.13 | 39.67 | 8,966,313 | -1.29(-3.16%) |
Mar 17, 2008 | 37.95 | 42.48 | 37.95 | 40.97 | 8,270,779 | +1.49(+3.77%) |
Mar 14, 2008 | 41.14 | 41.26 | 38.77 | 39.48 | 10,719,214 | -0.90(-2.22%) |
Mar 13, 2008 | 36.96 | 41.65 | 36.93 | 40.37 | 28,524,086 | +3.68(+10.03%) |
Mar 12, 2008 | 32.35 | 37.25 | 30.02 | 36.69 | 71,660,480 | -5.83(-13.72%) |
Mar 11, 2008 | 48.01 | 48.01 | 38.46 | 42.53 | 26,820,554 | -13.75(-24.43%) |
Mar 10, 2008 | 57.15 | 57.21 | 55.98 | 56.28 | 2,846,917 | -0.74(-1.29%) |
Mar 07, 2008 | 58.66 | 58.90 | 56.94 | 57.01 | 1,878,261 | -2.14(-3.61%) |
Mar 06, 2008 | 61.15 | 61.30 | 59.02 | 59.15 | 1,426,700 | -2.41(-3.92%) |
Mar 05, 2008 | 61.42 | 61.75 | 60.53 | 61.56 | 1,409,660 | +0.57(+0.93%) |
Mar 04, 2008 | 60.67 | 62.00 | 60.59 | 61.00 | 2,083,723 | -0.35(-0.57%) |
Mar 03, 2008 | 61.29 | 61.37 | 59.98 | 61.35 | 1,598,542 | +0.02(+0.03%) |
Feb 29, 2008 | 63.38 | 63.63 | 61.14 | 61.33 | 1,745,806 | -2.62(-4.10%) |
Feb 28, 2008 | 64.19 | 64.93 | 63.30 | 63.95 | 1,988,614 | -0.57(-0.88%) |
Feb 27, 2008 | 62.92 | 65.30 | 62.92 | 64.52 | 3,354,041 | +1.36(+2.15%) |
Feb 26, 2008 | 61.93 | 63.48 | 61.93 | 63.16 | 2,007,479 | +1.09(+1.76%) |
Feb 25, 2008 | 61.73 | 62.85 | 61.62 | 62.07 | 2,032,370 | +0.25(+0.41%) |
Feb 22, 2008 | 61.91 | 62.34 | 59.71 | 61.82 | 2,514,681 | +0.04(+0.06%) |
Feb 21, 2008 | 63.19 | 63.19 | 61.53 | 61.78 | 1,119,971 | -0.48(-0.78%) |
Feb 20, 2008 | 61.79 | 62.43 | 61.31 | 62.26 | 1,326,539 | -0.03(-0.04%) |
Feb 19, 2008 | 62.56 | 63.13 | 61.82 | 62.29 | 1,944,805 | +0.56(+0.90%) |
Feb 18, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 2,353,129 | +0.79(+1.30%) |
Feb 14, 2008 | 62.58 | 62.87 | 60.91 | 60.94 | 2,651,911 | -1.74(-2.78%) |
Feb 13, 2008 | 63.28 | 63.28 | 59.14 | 62.69 | 9,085,591 | -1.03(-1.62%) |
Feb 12, 2008 | 65.51 | 65.67 | 63.51 | 63.72 | 2,435,986 | -1.53(-2.35%) |
Feb 11, 2008 | 65.71 | 65.71 | 64.20 | 65.25 | 1,511,561 | -0.35(-0.53%) |
Feb 08, 2008 | 65.25 | 65.77 | 64.00 | 65.60 | 1,811,403 | +0.13(+0.19%) |
Feb 07, 2008 | 67.01 | 67.23 | 64.14 | 65.48 | 3,446,847 | -1.90(-2.82%) |
Feb 06, 2008 | 70.53 | 71.63 | 66.99 | 67.38 | 3,215,262 | -2.54(-3.63%) |
Feb 05, 2008 | 71.42 | 71.42 | 69.44 | 69.92 | 2,098,389 | -0.97(-1.37%) |
Feb 04, 2008 | 72.07 | 73.15 | 68.48 | 70.89 | 4,328,367 | -2.57(-3.49%) |
Feb 01, 2008 | 72.14 | 73.54 | 71.64 | 73.46 | 1,746,512 | +2.08(+2.92%) |
Jan 31, 2008 | 70.48 | 72.70 | 69.88 | 71.37 | 1,715,707 | -0.08(-0.11%) |
Jan 30, 2008 | 71.66 | 72.64 | 71.24 | 71.46 | 1,261,062 | -0.38(-0.52%) |
Jan 29, 2008 | 72.42 | 72.51 | 71.19 | 71.83 | 1,243,249 | +0.16(+0.23%) |
Jan 28, 2008 | 70.21 | 71.84 | 68.92 | 71.67 | 1,857,799 | +1.70(+2.42%) |
Jan 25, 2008 | 70.14 | 73.01 | 69.55 | 69.97 | 2,908,516 | +0.63(+0.91%) |
Jan 24, 2008 | 70.10 | 70.10 | 67.97 | 69.35 | 2,739,751 | -0.54(-0.77%) |
Jan 23, 2008 | 69.12 | 70.17 | 67.83 | 69.88 | 4,441,522 | -1.32(-1.85%) |
Jan 22, 2008 | 71.81 | 72.95 | 69.02 | 71.20 | 3,228,309 | -4.51(-5.95%) |
Jan 21, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 3,209,899 | +0.07(+0.09%) |
Jan 17, 2008 | 77.88 | 78.28 | 75.34 | 75.64 | 2,011,476 | -1.86(-2.40%) |
Jan 16, 2008 | 77.37 | 78.49 | 77.26 | 77.50 | 2,141,582 | -0.07(-0.09%) |
Jan 15, 2008 | 77.27 | 79.08 | 77.19 | 77.57 | 2,435,067 | -0.50(-0.64%) |
Jan 14, 2008 | 76.40 | 78.37 | 76.04 | 78.07 | 3,414,418 | +2.42(+3.20%) |
Jan 11, 2008 | 76.28 | 76.51 | 75.49 | 75.65 | 1,277,553 | -0.71(-0.93%) |
Jan 10, 2008 | 76.28 | 77.46 | 75.93 | 76.36 | 2,376,106 | -0.65(-0.84%) |
Jan 09, 2008 | 73.67 | 77.33 | 73.67 | 77.00 | 3,485,435 | +3.47(+4.72%) |
Jan 08, 2008 | 73.64 | 74.56 | 73.12 | 73.53 | 2,749,565 | +0.32(+0.44%) |
Jan 07, 2008 | 71.90 | 73.25 | 71.01 | 73.21 | 2,210,954 | +1.88(+2.63%) |
Jan 04, 2008 | 71.90 | 72.80 | 70.86 | 71.33 | 1,803,885 | -1.03(-1.43%) |
Jan 03, 2008 | 70.45 | 72.81 | 69.84 | 72.36 | 2,703,703 | +2.24(+3.20%) |
Jan 02, 2008 | 68.67 | 71.03 | 68.67 | 70.12 | 2,478,555 | +2.52(+3.73%) |
Jan 01, 2008 | 68.16 | 68.16 | 67.32 | 67.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.16 | 68.16 | 67.32 | 67.60 | 496,868 | -0.66(-0.96%) |
Dec 28, 2007 | 68.73 | 68.73 | 67.80 | 68.25 | 561,016 | +0.39(+0.57%) |
Dec 27, 2007 | 68.46 | 68.84 | 67.58 | 67.87 | 769,635 | -0.80(-1.16%) |
Dec 26, 2007 | 69.20 | 69.20 | 68.07 | 68.66 | 976,528 | -0.53(-0.77%) |
Dec 24, 2007 | 69.44 | 69.44 | 68.63 | 69.19 | 375,292 | +0.35(+0.51%) |
Dec 21, 2007 | 68.71 | 68.98 | 67.08 | 68.84 | 2,287,210 | +0.94(+1.39%) |
Dec 20, 2007 | 67.41 | 68.57 | 67.16 | 67.90 | 1,251,827 | +1.30(+1.95%) |
Dec 19, 2007 | 66.42 | 67.69 | 65.62 | 66.60 | 2,209,254 | +0.73(+1.10%) |
Dec 18, 2007 | 66.42 | 66.46 | 65.68 | 65.87 | 1,717,921 | -0.04(-0.05%) |
Dec 17, 2007 | 67.34 | 67.61 | 65.75 | 65.91 | 1,510,393 | -1.86(-2.74%) |
Dec 14, 2007 | 68.10 | 69.27 | 67.43 | 67.77 | 1,925,649 | -1.16(-1.68%) |
Dec 13, 2007 | 68.31 | 69.07 | 68.02 | 68.92 | 1,552,451 | +0.41(+0.60%) |
Dec 12, 2007 | 68.59 | 69.34 | 67.85 | 68.51 | 2,112,821 | +1.29(+1.92%) |
Dec 11, 2007 | 68.33 | 69.18 | 66.83 | 67.22 | 1,537,160 | -1.15(-1.68%) |
Dec 10, 2007 | 68.85 | 69.53 | 67.92 | 68.37 | 1,360,343 | -0.43(-0.63%) |
Dec 07, 2007 | 69.65 | 69.86 | 68.44 | 68.80 | 1,423,261 | -0.45(-0.65%) |
Dec 06, 2007 | 69.14 | 69.64 | 68.92 | 69.25 | 1,367,200 | +0.08(+0.12%) |
Dec 05, 2007 | 71.22 | 71.55 | 68.71 | 69.17 | 1,893,027 | -1.26(-1.78%) |
Dec 04, 2007 | 69.13 | 71.50 | 68.95 | 70.42 | 2,787,200 | +1.47(+2.13%) |
Dec 03, 2007 | 68.05 | 69.29 | 67.42 | 68.95 | 2,051,889 | -0.19(-0.27%) |
Nov 30, 2007 | 68.60 | 69.28 | 67.69 | 69.14 | 2,185,354 | +1.39(+2.05%) |
Nov 29, 2007 | 67.49 | 68.57 | 67.20 | 67.75 | 1,164,632 | -0.16(-0.24%) |
Nov 28, 2007 | 67.41 | 68.10 | 66.33 | 67.91 | 1,818,155 | +0.87(+1.30%) |
Nov 27, 2007 | 65.31 | 67.20 | 65.20 | 67.04 | 1,850,712 | +1.94(+2.98%) |
Nov 26, 2007 | 63.41 | 66.57 | 63.41 | 65.10 | 1,771,131 | +1.20(+1.88%) |
Nov 23, 2007 | 63.30 | 64.10 | 63.06 | 63.90 | 439,161 | +0.89(+1.41%) |
Nov 21, 2007 | 63.88 | 64.54 | 62.91 | 63.01 | 942,797 | -1.53(-2.36%) |
Nov 20, 2007 | 64.39 | 64.96 | 63.75 | 64.54 | 1,146,543 | +0.12(+0.18%) |
Nov 19, 2007 | 64.85 | 65.67 | 64.19 | 64.42 | 916,666 | -0.71(-1.09%) |
Nov 16, 2007 | 64.53 | 65.42 | 64.19 | 65.13 | 1,472,811 | +1.16(+1.81%) |
Nov 15, 2007 | 65.61 | 66.29 | 63.66 | 63.97 | 1,710,745 | -1.64(-2.50%) |
Nov 14, 2007 | 66.02 | 66.42 | 65.22 | 65.61 | 1,311,054 | +0.13(+0.19%) |
Nov 13, 2007 | 65.49 | 65.53 | 64.01 | 65.49 | 1,368,071 | +0.67(+1.04%) |
Nov 12, 2007 | 65.48 | 66.09 | 64.11 | 64.81 | 1,340,779 | +0.08(+0.12%) |
Nov 09, 2007 | 63.35 | 65.21 | 63.35 | 64.73 | 1,732,081 | +0.04(+0.07%) |
Nov 08, 2007 | 63.90 | 64.97 | 63.31 | 64.69 | 1,008,007 | +0.84(+1.32%) |
Nov 07, 2007 | 65.01 | 65.48 | 63.84 | 63.84 | 1,513,127 | -1.14(-1.75%) |
Nov 06, 2007 | 65.95 | 65.95 | 63.76 | 64.98 | 2,268,753 | +0.91(+1.41%) |
Nov 05, 2007 | 64.83 | 64.85 | 63.67 | 64.08 | 1,696,875 | -0.75(-1.16%) |
Nov 02, 2007 | 66.56 | 66.56 | 63.62 | 64.83 | 1,949,157 | -0.98(-1.49%) |
Nov 01, 2007 | 67.24 | 67.26 | 65.62 | 65.81 | 1,712,183 | -1.46(-2.17%) |
Oct 31, 2007 | 66.59 | 67.50 | 66.20 | 67.27 | 1,821,813 | +0.68(+1.02%) |
Oct 30, 2007 | 65.59 | 68.03 | 65.30 | 66.59 | 2,016,115 | +0.39(+0.60%) |
Oct 29, 2007 | 72.25 | 73.15 | 65.13 | 66.20 | 6,742,557 | -1.62(-2.40%) |
Oct 26, 2007 | 69.12 | 69.86 | 65.07 | 67.82 | 6,520,735 | -1.23(-1.78%) |
Oct 25, 2007 | 66.47 | 69.62 | 65.84 | 69.05 | 2,565,824 | +3.08(+4.67%) |
Oct 24, 2007 | 68.17 | 68.19 | 63.90 | 65.97 | 3,945,998 | -2.41(-3.52%) |
Oct 23, 2007 | 67.60 | 68.89 | 66.72 | 68.38 | 2,545,212 | +1.33(+1.98%) |
Oct 22, 2007 | 65.50 | 67.05 | 65.38 | 67.05 | 989,452 | +1.48(+2.26%) |
Oct 19, 2007 | 66.03 | 66.70 | 65.33 | 65.57 | 1,179,967 | -0.85(-1.28%) |
Oct 18, 2007 | 64.62 | 66.67 | 64.59 | 66.42 | 1,552,752 | +2.06(+3.19%) |
Oct 17, 2007 | 64.18 | 64.76 | 63.90 | 64.36 | 1,130,834 | +0.50(+0.79%) |
Oct 16, 2007 | 64.42 | 64.60 | 63.30 | 63.86 | 1,379,283 | -0.53(-0.82%) |
Oct 15, 2007 | 65.50 | 65.51 | 64.19 | 64.39 | 853,194 | -0.80(-1.23%) |
Oct 12, 2007 | 63.85 | 65.27 | 63.85 | 65.19 | 954,914 | +1.27(+1.98%) |
Oct 11, 2007 | 64.71 | 65.44 | 63.63 | 63.92 | 1,119,470 | -0.79(-1.22%) |
Oct 10, 2007 | 64.53 | 65.48 | 64.36 | 64.71 | 973,185 | +0.40(+0.63%) |
Oct 09, 2007 | 64.62 | 64.62 | 63.61 | 64.31 | 854,309 | +0.24(+0.38%) |
Oct 08, 2007 | 64.00 | 64.55 | 63.96 | 64.07 | 609,202 | +0.09(+0.14%) |
Oct 05, 2007 | 63.73 | 64.58 | 63.58 | 63.98 | 858,208 | +0.06(+0.10%) |
Oct 04, 2007 | 65.22 | 65.32 | 63.68 | 63.92 | 1,439,334 | -1.07(-1.64%) |
Oct 03, 2007 | 63.56 | 65.06 | 63.32 | 64.98 | 2,314,143 | +1.60(+2.52%) |
Oct 02, 2007 | 62.83 | 63.45 | 62.33 | 63.39 | 2,056,837 | -0.54(-0.84%) |
Oct 01, 2007 | 62.94 | 64.25 | 62.61 | 63.92 | 1,500,945 | +1.20(+1.92%) |
Sep 28, 2007 | 63.82 | 64.08 | 62.43 | 62.72 | 2,372,628 | -1.12(-1.76%) |
Sep 27, 2007 | 62.83 | 64.75 | 62.78 | 63.84 | 3,771,972 | +1.29(+2.07%) |
Sep 26, 2007 | 61.30 | 62.60 | 61.12 | 62.55 | 1,815,351 | +1.65(+2.71%) |
Sep 25, 2007 | 60.34 | 61.38 | 60.25 | 60.90 | 1,482,451 | +0.14(+0.24%) |
Sep 24, 2007 | 60.65 | 61.64 | 60.45 | 60.76 | 1,729,340 | +0.48(+0.80%) |
Sep 21, 2007 | 60.11 | 60.94 | 59.42 | 60.27 | 1,637,759 | +0.85(+1.44%) |
Sep 20, 2007 | 59.80 | 60.33 | 59.13 | 59.42 | 1,245,366 | -0.38(-0.63%) |
Sep 19, 2007 | 61.20 | 61.48 | 59.47 | 59.80 | 1,825,372 | -0.85(-1.41%) |
Sep 18, 2007 | 59.29 | 60.69 | 59.24 | 60.65 | 1,798,082 | +1.59(+2.69%) |
Sep 17, 2007 | 59.00 | 59.36 | 57.80 | 59.06 | 1,617,705 | +0.01(+0.02%) |
Sep 14, 2007 | 58.37 | 59.85 | 58.24 | 59.05 | 1,643,887 | +0.31(+0.52%) |
Sep 13, 2007 | 60.57 | 60.97 | 58.71 | 58.75 | 2,336,537 | -1.89(-3.12%) |
Sep 12, 2007 | 57.78 | 61.72 | 57.61 | 60.64 | 4,071,449 | +2.84(+4.91%) |
Sep 11, 2007 | 57.66 | 58.43 | 57.40 | 57.80 | 1,162,698 | +0.48(+0.85%) |
Sep 10, 2007 | 57.35 | 57.99 | 56.13 | 57.32 | 1,382,514 | +0.25(+0.44%) |
Sep 07, 2007 | 57.15 | 57.35 | 56.68 | 57.07 | 1,335,052 | -0.48(-0.83%) |
Sep 06, 2007 | 57.48 | 57.79 | 56.86 | 57.54 | 1,292,493 | +0.30(+0.52%) |
Sep 05, 2007 | 57.91 | 58.40 | 56.74 | 57.25 | 1,566,901 | -1.24(-2.12%) |