Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.50 | 43.72 | 42.74 | 42.83 | 0 | -0.71(-1.63%) |
Aug 28, 2008 | 42.98 | 43.60 | 42.77 | 43.54 | 3,022,642 | +0.54(+1.26%) |
Aug 27, 2008 | 42.66 | 43.00 | 42.32 | 43.00 | 1,901,206 | +0.31(+0.73%) |
Aug 26, 2008 | 42.42 | 42.88 | 42.14 | 42.69 | 1,688,570 | +0.22(+0.52%) |
Aug 25, 2008 | 43.14 | 43.14 | 42.15 | 42.47 | 1,295,294 | -0.77(-1.78%) |
Aug 22, 2008 | 42.59 | 43.52 | 42.53 | 43.24 | 1,878,183 | +0.66(+1.55%) |
Aug 21, 2008 | 42.75 | 43.25 | 42.21 | 42.58 | 2,002,293 | -0.63(-1.46%) |
Aug 20, 2008 | 43.37 | 43.62 | 42.78 | 43.21 | 2,496,511 | +0.05(+0.12%) |
Aug 19, 2008 | 42.93 | 43.41 | 42.38 | 43.16 | 2,530,536 | -0.07(-0.16%) |
Aug 18, 2008 | 43.19 | 44.17 | 42.87 | 43.23 | 2,765,316 | +0.04(+0.09%) |
Aug 15, 2008 | 43.25 | 43.54 | 42.66 | 43.19 | 0 | +0.10(+0.23%) |
Aug 14, 2008 | 42.43 | 43.43 | 41.80 | 43.09 | 4,087,985 | +0.60(+1.41%) |
Aug 13, 2008 | 42.68 | 43.08 | 42.10 | 42.49 | 3,475,377 | -0.56(-1.30%) |
Aug 12, 2008 | 43.24 | 43.39 | 42.54 | 43.05 | 3,847,079 | -0.21(-0.49%) |
Aug 11, 2008 | 44.27 | 44.27 | 43.00 | 43.26 | 4,060,721 | -1.09(-2.46%) |
Aug 08, 2008 | 43.18 | 44.37 | 43.16 | 44.35 | 4,061,934 | +1.28(+2.97%) |
Aug 07, 2008 | 42.55 | 43.69 | 42.55 | 43.07 | 4,419,322 | -1.16(-2.62%) |
Aug 06, 2008 | 45.21 | 45.25 | 44.15 | 44.23 | 5,254,746 | -1.02(-2.25%) |
Aug 05, 2008 | 43.69 | 45.34 | 43.65 | 45.25 | 6,850,516 | +1.71(+3.93%) |
Aug 04, 2008 | 42.48 | 43.92 | 42.27 | 43.54 | 4,193,975 | +0.94(+2.21%) |
Aug 01, 2008 | 42.33 | 43.00 | 41.76 | 42.60 | 3,817,880 | +0.20(+0.47%) |
Jul 31, 2008 | 42.52 | 43.50 | 41.97 | 42.40 | 7,069,806 | -1.71(-3.88%) |
Jul 30, 2008 | 39.86 | 44.87 | 39.52 | 44.11 | 17,845,640 | +6.54(+17.41%) |
Jul 29, 2008 | 37.57 | 37.88 | 36.50 | 37.57 | 3,664,248 | +1.42(+3.93%) |
Jul 28, 2008 | 35.53 | 36.80 | 35.53 | 36.15 | 2,216,613 | -0.22(-0.60%) |
Jul 25, 2008 | 36.88 | 37.15 | 36.24 | 36.37 | 3,175,500 | -0.51(-1.38%) |
Jul 24, 2008 | 36.57 | 37.19 | 36.39 | 36.88 | 2,880,393 | +0.25(+0.68%) |
Jul 23, 2008 | 36.34 | 36.68 | 36.22 | 36.63 | 1,571,570 | +0.29(+0.80%) |
Jul 22, 2008 | 35.82 | 36.42 | 35.63 | 36.34 | 2,663,500 | +0.51(+1.42%) |
Jul 21, 2008 | 36.11 | 36.35 | 35.60 | 35.83 | 1,769,933 | -0.38(-1.05%) |
Jul 18, 2008 | 36.39 | 36.39 | 35.66 | 36.21 | 2,664,323 | -0.18(-0.49%) |
Jul 17, 2008 | 36.00 | 36.44 | 35.31 | 36.39 | 3,805,155 | +0.35(+0.97%) |
Jul 16, 2008 | 35.09 | 36.13 | 34.54 | 36.04 | 4,444,046 | +0.93(+2.65%) |
Jul 15, 2008 | 34.86 | 35.55 | 34.40 | 35.11 | 5,027,645 | -0.18(-0.51%) |
Jul 14, 2008 | 35.55 | 35.95 | 35.00 | 35.29 | 2,404,956 | +0.05(+0.14%) |
Jul 11, 2008 | 35.22 | 35.72 | 34.66 | 35.24 | 4,940,839 | -0.31(-0.87%) |
Jul 10, 2008 | 35.71 | 35.71 | 35.11 | 35.55 | 2,789,770 | -0.06(-0.17%) |
Jul 09, 2008 | 35.75 | 36.34 | 35.38 | 35.61 | 3,508,535 | -0.16(-0.45%) |
Jul 08, 2008 | 35.31 | 35.82 | 34.72 | 35.77 | 4,389,987 | +0.54(+1.53%) |
Jul 07, 2008 | 35.38 | 35.58 | 34.85 | 35.23 | 3,240,903 | -0.17(-0.48%) |
Jul 04, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.00(+0.00%) |
Jul 03, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.32(+0.91%) |
Jul 02, 2008 | 35.69 | 35.70 | 35.00 | 35.08 | 3,993,302 | -0.70(-1.96%) |
Jul 01, 2008 | 35.62 | 35.98 | 35.16 | 35.78 | 3,763,099 | -0.24(-0.67%) |
Jun 30, 2008 | 35.42 | 36.33 | 35.22 | 36.02 | 3,705,292 | +0.58(+1.64%) |
Jun 27, 2008 | 35.59 | 35.80 | 35.25 | 35.44 | 2,783,163 | -0.07(-0.20%) |
Jun 26, 2008 | 36.14 | 36.57 | 35.48 | 35.51 | 4,513,594 | -0.96(-2.63%) |
Jun 25, 2008 | 35.96 | 36.88 | 35.78 | 36.47 | 3,334,633 | +0.48(+1.33%) |
Jun 24, 2008 | 36.13 | 36.31 | 35.56 | 35.99 | 3,102,256 | -0.19(-0.53%) |
Jun 23, 2008 | 36.17 | 36.40 | 35.64 | 36.18 | 3,949,994 | +0.31(+0.86%) |
Jun 20, 2008 | 37.05 | 37.08 | 35.79 | 35.87 | 3,696,738 | -1.16(-3.13%) |
Jun 19, 2008 | 36.03 | 37.25 | 36.00 | 37.03 | 4,464,343 | +1.05(+2.92%) |
Jun 18, 2008 | 36.50 | 36.73 | 35.95 | 35.98 | 3,096,206 | -0.67(-1.83%) |
Jun 17, 2008 | 37.21 | 37.21 | 36.61 | 36.65 | 2,592,069 | -0.29(-0.79%) |
Jun 16, 2008 | 37.13 | 37.13 | 36.42 | 36.94 | 3,201,068 | -0.37(-0.99%) |
Jun 13, 2008 | 37.75 | 37.75 | 36.90 | 37.31 | 3,288,613 | -0.16(-0.43%) |
Jun 12, 2008 | 37.24 | 37.96 | 37.24 | 37.47 | 3,651,879 | +0.23(+0.62%) |
Jun 11, 2008 | 37.32 | 37.91 | 37.03 | 37.24 | 4,231,148 | -0.38(-1.01%) |
Jun 10, 2008 | 37.34 | 37.73 | 36.59 | 37.62 | 4,812,405 | +0.70(+1.90%) |
Jun 09, 2008 | 37.30 | 37.47 | 36.56 | 36.92 | 3,679,946 | -0.29(-0.78%) |
Jun 06, 2008 | 38.39 | 38.45 | 37.21 | 37.21 | 3,657,857 | -1.38(-3.58%) |
Jun 05, 2008 | 38.25 | 38.65 | 37.96 | 38.59 | 2,999,377 | +0.39(+1.02%) |
Jun 04, 2008 | 38.20 | 38.45 | 38.05 | 38.20 | 1,984,265 | -0.12(-0.31%) |
Jun 03, 2008 | 38.57 | 38.74 | 37.94 | 38.32 | 2,511,561 | -0.07(-0.18%) |
Jun 02, 2008 | 38.85 | 39.07 | 38.27 | 38.39 | 1,717,938 | -0.67(-1.72%) |
May 30, 2008 | 38.84 | 39.11 | 38.59 | 39.06 | 1,596,859 | +0.26(+0.67%) |
May 29, 2008 | 38.40 | 39.06 | 38.37 | 38.80 | 1,953,580 | +0.26(+0.67%) |
May 28, 2008 | 38.73 | 39.08 | 38.47 | 38.54 | 1,790,584 | +0.05(+0.13%) |
May 27, 2008 | 38.36 | 38.72 | 38.26 | 38.49 | 1,686,132 | -0.01(-0.03%) |
May 26, 2008 | 38.28 | 39.14 | 38.27 | 38.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.28 | 39.14 | 38.27 | 38.50 | 3,504,585 | -0.03(-0.08%) |
May 22, 2008 | 38.18 | 38.69 | 38.03 | 38.53 | 2,597,486 | +0.46(+1.21%) |
May 21, 2008 | 38.32 | 38.92 | 37.99 | 38.07 | 3,373,484 | -0.33(-0.86%) |
May 20, 2008 | 38.61 | 38.97 | 38.19 | 38.40 | 1,562,684 | -0.26(-0.67%) |
May 19, 2008 | 39.30 | 39.40 | 38.27 | 38.66 | 3,803,157 | -0.65(-1.65%) |
May 16, 2008 | 39.22 | 39.45 | 38.99 | 39.31 | 2,218,228 | +0.01(+0.03%) |
May 15, 2008 | 39.47 | 39.61 | 39.02 | 39.30 | 2,415,316 | -0.07(-0.18%) |
May 14, 2008 | 39.12 | 39.75 | 39.05 | 39.37 | 1,837,624 | +0.28(+0.72%) |
May 13, 2008 | 39.24 | 39.45 | 38.89 | 39.09 | 3,159,673 | -0.14(-0.36%) |
May 12, 2008 | 39.58 | 39.79 | 38.80 | 39.23 | 3,144,631 | -0.14(-0.36%) |
May 09, 2008 | 39.09 | 39.52 | 39.09 | 39.37 | 1,009,388 | -0.29(-0.73%) |
May 08, 2008 | 39.55 | 39.79 | 39.25 | 39.66 | 2,778,232 | +0.11(+0.28%) |
May 07, 2008 | 39.45 | 40.04 | 39.41 | 39.55 | 3,110,472 | +0.04(+0.10%) |
May 06, 2008 | 38.54 | 39.60 | 38.54 | 39.51 | 3,545,795 | +0.73(+1.88%) |
May 05, 2008 | 39.45 | 39.47 | 38.46 | 38.78 | 4,729,304 | -0.71(-1.80%) |
May 02, 2008 | 38.70 | 39.53 | 38.35 | 39.49 | 5,616,225 | +0.96(+2.49%) |
May 01, 2008 | 38.92 | 39.23 | 38.24 | 38.53 | 5,244,850 | -0.49(-1.26%) |
Apr 30, 2008 | 40.40 | 40.55 | 38.98 | 39.02 | 5,752,762 | -1.24(-3.08%) |
Apr 29, 2008 | 40.79 | 41.94 | 40.21 | 40.26 | 6,198,131 | +0.18(+0.45%) |
Apr 28, 2008 | 40.01 | 40.36 | 39.52 | 40.08 | 2,879,014 | -0.08(-0.20%) |
Apr 25, 2008 | 40.33 | 40.33 | 39.69 | 40.16 | 2,388,742 | +0.12(+0.30%) |
Apr 24, 2008 | 39.34 | 40.39 | 39.33 | 40.04 | 2,101,819 | +0.54(+1.37%) |
Apr 23, 2008 | 39.83 | 40.00 | 39.09 | 39.50 | 1,826,749 | -0.25(-0.63%) |
Apr 22, 2008 | 40.11 | 40.11 | 39.46 | 39.75 | 1,806,680 | -0.41(-1.02%) |
Apr 21, 2008 | 40.05 | 40.26 | 39.94 | 40.16 | 1,892,001 | -0.04(-0.10%) |
Apr 18, 2008 | 40.54 | 40.54 | 40.06 | 40.20 | 3,121,907 | +0.14(+0.35%) |
Apr 17, 2008 | 41.09 | 41.13 | 39.93 | 40.06 | 4,006,831 | -0.99(-2.41%) |
Apr 16, 2008 | 40.72 | 41.09 | 40.56 | 41.05 | 3,613,603 | +0.52(+1.28%) |
Apr 15, 2008 | 40.65 | 40.83 | 40.13 | 40.53 | 3,423,505 | -0.12(-0.30%) |
Apr 14, 2008 | 40.00 | 40.78 | 39.95 | 40.65 | 2,927,177 | +0.65(+1.62%) |
Apr 11, 2008 | 39.91 | 40.31 | 39.70 | 40.00 | 2,027,910 | -0.22(-0.55%) |
Apr 10, 2008 | 39.52 | 40.40 | 39.46 | 40.22 | 2,404,739 | +0.59(+1.49%) |
Apr 09, 2008 | 39.67 | 39.86 | 39.39 | 39.63 | 2,979,290 | -0.09(-0.23%) |
Apr 08, 2008 | 39.83 | 40.02 | 39.54 | 39.72 | 2,962,920 | -0.51(-1.27%) |
Apr 07, 2008 | 41.29 | 41.29 | 40.18 | 40.23 | 2,375,499 | -0.72(-1.76%) |
Apr 04, 2008 | 40.95 | 41.23 | 40.55 | 40.95 | 2,770,348 | +0.04(+0.10%) |
Apr 03, 2008 | 40.34 | 41.01 | 40.34 | 40.91 | 2,298,769 | +0.30(+0.74%) |
Apr 02, 2008 | 40.84 | 40.88 | 40.42 | 40.61 | 2,263,406 | +0.03(+0.07%) |
Apr 01, 2008 | 40.20 | 40.65 | 39.55 | 40.58 | 3,221,177 | +1.04(+2.63%) |
Mar 31, 2008 | 39.19 | 39.62 | 38.95 | 39.54 | 3,021,555 | +0.48(+1.23%) |
Mar 28, 2008 | 39.93 | 39.93 | 38.96 | 39.06 | 1,826,775 | -0.75(-1.88%) |
Mar 27, 2008 | 39.83 | 40.25 | 39.54 | 39.81 | 2,599,309 | -0.01(-0.03%) |
Mar 26, 2008 | 39.89 | 40.00 | 39.61 | 39.82 | 2,659,100 | -0.11(-0.28%) |
Mar 25, 2008 | 40.05 | 40.32 | 39.78 | 39.93 | 3,418,357 | -0.03(-0.08%) |
Mar 24, 2008 | 40.02 | 40.18 | 39.80 | 39.96 | 4,686,180 | +0.25(+0.63%) |
Mar 21, 2008 | 39.88 | 39.92 | 39.48 | 39.71 | 5,386,759 | +0.00(+0.00%) |
Mar 20, 2008 | 39.88 | 39.92 | 39.48 | 39.71 | 5,386,759 | +0.20(+0.51%) |
Mar 19, 2008 | 40.30 | 40.69 | 39.41 | 39.51 | 3,741,314 | -0.58(-1.45%) |
Mar 18, 2008 | 38.99 | 40.14 | 38.45 | 40.09 | 5,465,051 | +1.74(+4.54%) |
Mar 17, 2008 | 37.23 | 38.59 | 37.23 | 38.35 | 3,682,132 | +0.29(+0.76%) |
Mar 14, 2008 | 38.82 | 38.82 | 37.43 | 38.06 | 3,643,627 | -0.51(-1.32%) |
Mar 13, 2008 | 37.30 | 38.89 | 37.30 | 38.57 | 4,688,858 | +0.91(+2.42%) |
Mar 12, 2008 | 38.14 | 38.69 | 37.55 | 37.66 | 2,539,389 | -0.20(-0.53%) |
Mar 11, 2008 | 37.84 | 37.95 | 37.32 | 37.86 | 2,235,196 | +0.77(+2.08%) |
Mar 10, 2008 | 36.78 | 37.20 | 36.68 | 37.09 | 2,744,975 | +0.23(+0.62%) |
Mar 07, 2008 | 37.77 | 37.80 | 36.48 | 36.86 | 4,597,179 | -1.20(-3.15%) |
Mar 06, 2008 | 38.68 | 38.69 | 37.87 | 38.06 | 2,632,910 | -0.74(-1.91%) |
Mar 05, 2008 | 38.40 | 38.87 | 38.26 | 38.80 | 2,267,726 | +0.52(+1.36%) |
Mar 04, 2008 | 38.43 | 39.19 | 37.95 | 38.28 | 3,133,582 | -0.43(-1.11%) |
Mar 03, 2008 | 38.08 | 38.78 | 38.01 | 38.71 | 2,262,900 | +0.65(+1.71%) |
Feb 29, 2008 | 38.80 | 38.86 | 37.90 | 38.06 | 2,581,360 | -1.09(-2.78%) |
Feb 28, 2008 | 39.09 | 40.25 | 38.90 | 39.15 | 2,964,036 | -0.14(-0.36%) |
Feb 27, 2008 | 39.00 | 39.57 | 38.85 | 39.29 | 3,110,971 | -0.02(-0.05%) |
Feb 26, 2008 | 38.94 | 39.47 | 38.78 | 39.31 | 3,167,622 | +0.37(+0.95%) |
Feb 25, 2008 | 38.16 | 39.37 | 38.09 | 38.94 | 4,401,960 | +1.03(+2.72%) |
Feb 22, 2008 | 37.94 | 38.08 | 37.23 | 37.91 | 4,083,428 | -0.03(-0.08%) |
Feb 21, 2008 | 39.04 | 39.34 | 37.92 | 37.94 | 4,456,322 | -0.90(-2.32%) |
Feb 20, 2008 | 38.82 | 38.96 | 38.58 | 38.84 | 3,237,997 | -0.39(-0.99%) |
Feb 19, 2008 | 39.66 | 39.72 | 39.01 | 39.23 | 2,281,110 | -0.07(-0.18%) |
Feb 18, 2008 | 39.08 | 39.47 | 38.99 | 39.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.08 | 39.47 | 38.99 | 39.30 | 3,054,020 | +0.13(+0.33%) |
Feb 14, 2008 | 40.25 | 40.36 | 39.08 | 39.17 | 3,966,036 | -1.33(-3.28%) |
Feb 13, 2008 | 40.54 | 41.00 | 40.19 | 40.50 | 3,831,947 | +0.19(+0.47%) |
Feb 12, 2008 | 39.07 | 40.46 | 38.84 | 40.31 | 5,740,968 | +1.54(+3.97%) |
Feb 11, 2008 | 38.90 | 39.05 | 38.43 | 38.77 | 3,228,378 | -0.28(-0.72%) |
Feb 08, 2008 | 39.11 | 39.20 | 38.82 | 39.05 | 4,812,164 | -0.30(-0.76%) |
Feb 07, 2008 | 38.02 | 39.35 | 37.90 | 39.35 | 7,132,430 | +1.20(+3.15%) |
Feb 06, 2008 | 37.85 | 38.83 | 37.85 | 38.15 | 5,605,558 | +0.34(+0.90%) |
Feb 05, 2008 | 37.45 | 39.02 | 37.45 | 37.81 | 15,187,835 | +1.80(+5.00%) |
Feb 04, 2008 | 35.70 | 36.20 | 35.55 | 36.01 | 6,024,900 | +0.14(+0.39%) |
Feb 01, 2008 | 35.10 | 35.87 | 35.10 | 35.87 | 9,049,668 | +0.94(+2.69%) |
Jan 31, 2008 | 34.43 | 35.10 | 34.00 | 34.93 | 12,614,529 | +0.46(+1.33%) |
Jan 30, 2008 | 35.16 | 35.19 | 34.37 | 34.47 | 6,262,608 | -0.11(-0.32%) |
Jan 29, 2008 | 34.93 | 34.93 | 34.10 | 34.58 | 4,346,344 | -0.06(-0.17%) |
Jan 28, 2008 | 34.91 | 35.26 | 34.38 | 34.64 | 4,347,526 | -0.07(-0.20%) |
Jan 25, 2008 | 35.57 | 35.61 | 34.50 | 34.71 | 4,410,990 | -0.59(-1.67%) |
Jan 24, 2008 | 36.05 | 36.05 | 35.04 | 35.30 | 5,037,923 | -0.65(-1.81%) |
Jan 23, 2008 | 35.57 | 36.07 | 34.01 | 35.95 | 8,381,676 | -0.62(-1.70%) |
Jan 22, 2008 | 34.42 | 37.00 | 34.24 | 36.57 | 9,066,736 | +0.47(+1.30%) |
Jan 21, 2008 | 35.94 | 36.68 | 35.51 | 36.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.94 | 36.68 | 35.51 | 36.10 | 6,496,632 | +0.42(+1.18%) |
Jan 17, 2008 | 37.30 | 37.50 | 35.44 | 35.68 | 6,951,593 | -1.58(-4.24%) |
Jan 16, 2008 | 36.65 | 38.12 | 36.65 | 37.26 | 5,247,210 | +0.38(+1.03%) |
Jan 15, 2008 | 37.99 | 38.24 | 36.82 | 36.88 | 4,047,927 | -1.65(-4.28%) |
Jan 14, 2008 | 39.81 | 39.81 | 38.29 | 38.53 | 3,440,950 | +0.06(+0.16%) |
Jan 11, 2008 | 38.88 | 39.15 | 38.43 | 38.47 | 3,597,900 | -0.69(-1.76%) |
Jan 10, 2008 | 38.45 | 39.43 | 38.29 | 39.16 | 4,698,500 | +0.62(+1.61%) |
Jan 09, 2008 | 38.44 | 38.70 | 37.74 | 38.54 | 5,361,948 | +0.03(+0.08%) |
Jan 08, 2008 | 38.60 | 39.37 | 38.34 | 38.51 | 9,862,550 | -0.04(-0.10%) |
Jan 07, 2008 | 39.21 | 39.43 | 38.34 | 38.55 | 6,914,684 | -0.50(-1.28%) |
Jan 04, 2008 | 39.50 | 39.57 | 38.94 | 39.05 | 6,878,880 | -0.60(-1.51%) |
Jan 03, 2008 | 39.44 | 39.78 | 39.36 | 39.65 | 3,322,363 | +0.27(+0.69%) |
Jan 02, 2008 | 39.43 | 39.82 | 39.15 | 39.38 | 3,525,696 | -0.15(-0.38%) |
Jan 01, 2008 | 39.72 | 40.03 | 39.53 | 39.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.72 | 40.03 | 39.53 | 39.53 | 1,909,787 | -0.46(-1.15%) |
Dec 28, 2007 | 40.05 | 40.34 | 39.84 | 39.99 | 1,857,136 | -0.04(-0.10%) |
Dec 27, 2007 | 40.83 | 41.02 | 39.93 | 40.03 | 2,972,105 | -0.80(-1.96%) |
Dec 26, 2007 | 40.83 | 41.13 | 40.63 | 40.83 | 1,613,091 | -0.15(-0.37%) |
Dec 24, 2007 | 40.93 | 41.17 | 40.64 | 40.98 | 910,329 | +0.05(+0.12%) |
Dec 21, 2007 | 40.89 | 41.07 | 40.50 | 40.93 | 4,001,473 | +0.66(+1.64%) |
Dec 20, 2007 | 40.08 | 40.40 | 39.87 | 40.27 | 3,684,727 | +0.40(+1.00%) |
Dec 19, 2007 | 39.57 | 40.17 | 39.12 | 39.87 | 5,395,801 | +0.54(+1.37%) |
Dec 18, 2007 | 39.17 | 39.49 | 38.47 | 39.33 | 4,011,850 | +0.36(+0.92%) |
Dec 17, 2007 | 39.16 | 39.59 | 38.77 | 38.97 | 3,607,800 | -0.34(-0.86%) |
Dec 14, 2007 | 39.75 | 40.04 | 39.31 | 39.31 | 3,201,300 | -0.77(-1.92%) |
Dec 13, 2007 | 40.50 | 40.54 | 39.69 | 40.08 | 2,498,800 | -0.56(-1.38%) |
Dec 12, 2007 | 40.65 | 40.99 | 40.05 | 40.64 | 4,423,645 | +0.96(+2.42%) |
Dec 11, 2007 | 41.13 | 41.48 | 39.68 | 39.68 | 3,359,778 | -1.47(-3.57%) |
Dec 10, 2007 | 41.35 | 41.45 | 40.86 | 41.15 | 2,096,388 | -0.17(-0.41%) |
Dec 07, 2007 | 41.28 | 42.17 | 40.95 | 41.32 | 3,952,815 | +1.04(+2.58%) |
Dec 06, 2007 | 39.42 | 40.37 | 39.15 | 40.28 | 3,094,450 | +0.85(+2.16%) |
Dec 05, 2007 | 39.32 | 39.83 | 39.12 | 39.43 | 2,541,397 | +0.39(+1.00%) |
Dec 04, 2007 | 39.48 | 39.59 | 38.80 | 39.04 | 4,091,700 | -0.43(-1.09%) |
Dec 03, 2007 | 40.81 | 41.01 | 38.96 | 39.47 | 5,106,951 | -1.58(-3.85%) |
Nov 30, 2007 | 41.47 | 41.47 | 40.48 | 41.05 | 4,245,268 | -0.01(-0.02%) |
Nov 29, 2007 | 41.40 | 41.78 | 40.88 | 41.06 | 2,207,712 | -0.39(-0.94%) |
Nov 28, 2007 | 41.04 | 41.68 | 40.58 | 41.45 | 2,859,343 | +0.80(+1.97%) |
Nov 27, 2007 | 40.88 | 41.51 | 40.45 | 40.65 | 2,763,977 | +0.03(+0.07%) |
Nov 26, 2007 | 41.25 | 41.87 | 40.57 | 40.62 | 2,507,437 | -0.55(-1.34%) |
Nov 23, 2007 | 40.93 | 41.44 | 40.77 | 41.17 | 1,250,800 | +0.42(+1.03%) |
Nov 21, 2007 | 40.86 | 41.46 | 40.69 | 40.75 | 2,507,501 | -0.37(-0.90%) |
Nov 20, 2007 | 41.03 | 41.77 | 40.42 | 41.12 | 2,398,993 | +0.24(+0.59%) |
Nov 19, 2007 | 41.48 | 41.81 | 40.82 | 40.88 | 3,096,822 | -0.78(-1.87%) |
Nov 16, 2007 | 40.93 | 42.51 | 40.81 | 41.66 | 5,205,444 | +1.26(+3.12%) |
Nov 15, 2007 | 40.37 | 40.79 | 40.24 | 40.40 | 2,277,700 | -0.06(-0.15%) |
Nov 14, 2007 | 40.10 | 41.10 | 40.05 | 40.46 | 2,670,603 | +0.52(+1.30%) |
Nov 13, 2007 | 39.86 | 39.97 | 39.14 | 39.94 | 2,661,750 | +0.33(+0.83%) |
Nov 12, 2007 | 40.36 | 40.40 | 39.56 | 39.61 | 3,355,105 | -0.52(-1.30%) |
Nov 09, 2007 | 38.84 | 40.50 | 38.84 | 40.13 | 4,322,987 | +0.85(+2.16%) |
Nov 08, 2007 | 39.50 | 40.09 | 38.75 | 39.28 | 3,826,012 | -0.30(-0.76%) |
Nov 07, 2007 | 39.63 | 40.47 | 39.58 | 39.58 | 3,713,300 | -0.89(-2.20%) |
Nov 06, 2007 | 40.24 | 40.67 | 40.24 | 40.47 | 3,538,246 | +0.26(+0.65%) |
Nov 05, 2007 | 39.80 | 40.41 | 39.63 | 40.21 | 4,706,220 | +0.66(+1.67%) |
Nov 02, 2007 | 40.11 | 40.62 | 39.20 | 39.55 | 2,925,241 | -0.38(-0.95%) |
Nov 01, 2007 | 40.75 | 40.89 | 39.87 | 39.93 | 3,111,100 | -1.05(-2.56%) |
Oct 31, 2007 | 40.75 | 40.98 | 40.46 | 40.98 | 3,951,700 | +0.21(+0.52%) |
Oct 30, 2007 | 39.55 | 41.49 | 39.00 | 40.77 | 6,860,507 | +1.70(+4.35%) |
Oct 29, 2007 | 38.56 | 39.40 | 38.19 | 39.07 | 4,729,900 | +0.78(+2.04%) |
Oct 26, 2007 | 38.18 | 38.57 | 37.95 | 38.29 | 1,640,400 | +0.26(+0.68%) |
Oct 25, 2007 | 37.40 | 38.45 | 37.40 | 38.03 | 3,229,900 | +0.63(+1.68%) |
Oct 24, 2007 | 37.02 | 37.47 | 36.44 | 37.40 | 2,596,200 | +0.33(+0.89%) |
Oct 23, 2007 | 36.82 | 37.46 | 36.82 | 37.07 | 2,725,100 | +0.31(+0.84%) |
Oct 22, 2007 | 36.51 | 36.85 | 35.92 | 36.76 | 2,086,000 | +0.57(+1.58%) |
Oct 19, 2007 | 37.35 | 37.88 | 36.16 | 36.19 | 4,129,900 | -1.31(-3.49%) |
Oct 18, 2007 | 37.12 | 37.58 | 37.08 | 37.50 | 1,346,000 | +0.35(+0.94%) |
Oct 17, 2007 | 38.04 | 38.08 | 37.06 | 37.15 | 1,873,600 | -0.62(-1.64%) |
Oct 16, 2007 | 37.80 | 38.08 | 37.31 | 37.77 | 2,466,600 | +0.02(+0.05%) |
Oct 15, 2007 | 38.36 | 38.54 | 37.64 | 37.75 | 2,004,600 | -0.65(-1.69%) |
Oct 12, 2007 | 38.00 | 38.55 | 37.89 | 38.40 | 2,661,100 | +0.86(+2.29%) |
Oct 11, 2007 | 37.72 | 37.85 | 37.45 | 37.54 | 1,061,100 | +0.04(+0.11%) |
Oct 10, 2007 | 37.63 | 37.85 | 37.37 | 37.50 | 940,259 | -0.06(-0.16%) |
Oct 09, 2007 | 37.40 | 37.74 | 37.33 | 37.56 | 1,283,800 | +0.17(+0.45%) |
Oct 08, 2007 | 37.45 | 37.71 | 37.33 | 37.39 | 772,400 | -0.15(-0.40%) |
Oct 05, 2007 | 37.83 | 38.21 | 37.22 | 37.54 | 2,423,200 | +0.07(+0.19%) |
Oct 04, 2007 | 37.57 | 37.72 | 37.23 | 37.47 | 1,973,900 | +0.01(+0.03%) |
Oct 03, 2007 | 38.00 | 38.40 | 37.21 | 37.46 | 3,365,800 | -0.59(-1.55%) |
Oct 02, 2007 | 37.91 | 38.50 | 37.84 | 38.05 | 3,568,700 | +0.21(+0.55%) |
Oct 01, 2007 | 37.80 | 38.09 | 37.53 | 37.84 | 3,582,354 | +0.31(+0.83%) |
Sep 28, 2007 | 36.23 | 37.68 | 36.12 | 37.53 | 5,340,400 | +1.22(+3.36%) |
Sep 27, 2007 | 35.83 | 36.43 | 35.81 | 36.31 | 3,425,300 | +0.58(+1.62%) |
Sep 26, 2007 | 34.88 | 36.00 | 34.79 | 35.73 | 2,268,700 | +1.16(+3.36%) |
Sep 25, 2007 | 34.82 | 35.06 | 34.48 | 34.57 | 2,181,000 | -0.36(-1.03%) |
Sep 24, 2007 | 35.40 | 35.89 | 34.77 | 34.93 | 2,670,200 | -0.21(-0.60%) |
Sep 21, 2007 | 35.08 | 35.41 | 34.74 | 35.14 | 3,503,167 | +0.40(+1.15%) |
Sep 20, 2007 | 34.94 | 35.15 | 34.67 | 34.74 | 1,367,300 | -0.36(-1.03%) |
Sep 19, 2007 | 35.00 | 35.19 | 34.62 | 35.10 | 1,712,000 | +0.41(+1.18%) |
Sep 18, 2007 | 33.84 | 34.77 | 33.62 | 34.69 | 1,910,300 | +0.93(+2.75%) |
Sep 17, 2007 | 34.08 | 34.29 | 33.52 | 33.76 | 2,538,800 | -0.33(-0.97%) |
Sep 14, 2007 | 33.51 | 34.17 | 33.43 | 34.09 | 3,142,800 | +0.58(+1.73%) |
Sep 13, 2007 | 33.11 | 33.65 | 33.14 | 33.51 | 2,175,055 | +0.40(+1.21%) |
Sep 12, 2007 | 32.95 | 33.21 | 32.51 | 33.11 | 4,944,200 | +0.05(+0.15%) |
Sep 11, 2007 | 31.97 | 33.17 | 31.98 | 33.06 | 3,783,900 | +1.09(+3.41%) |
Sep 10, 2007 | 32.43 | 32.46 | 31.95 | 31.97 | 3,219,000 | -0.37(-1.14%) |
Sep 07, 2007 | 33.03 | 33.19 | 32.28 | 32.34 | 3,303,500 | -0.91(-2.74%) |
Sep 06, 2007 | 33.11 | 33.37 | 33.04 | 33.25 | 2,159,300 | +0.14(+0.42%) |
Sep 05, 2007 | 33.73 | 33.73 | 32.89 | 33.11 | 3,470,900 | -0.67(-1.98%) |