Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.55 | 34.27 | 32.20 | 33.33 | 12,364,437 | -0.37(-1.11%) |
Jul 30, 2008 | 33.62 | 35.29 | 32.30 | 33.71 | 22,464,434 | +1.07(+3.27%) |
Jul 29, 2008 | 32.64 | 32.66 | 29.38 | 32.64 | 12,815,436 | +3.11(+10.54%) |
Jul 28, 2008 | 31.06 | 31.84 | 29.39 | 29.53 | 10,481,158 | -1.74(-5.58%) |
Jul 25, 2008 | 31.96 | 32.24 | 30.26 | 31.27 | 14,995,153 | -0.32(-1.01%) |
Jul 24, 2008 | 34.59 | 34.84 | 31.22 | 31.59 | 17,480,764 | -2.85(-8.28%) |
Jul 23, 2008 | 33.45 | 36.77 | 32.40 | 34.44 | 21,733,566 | +0.84(+2.49%) |
Jul 22, 2008 | 31.60 | 33.69 | 30.42 | 33.60 | 27,244,204 | +0.10(+0.29%) |
Jul 21, 2008 | 33.97 | 35.56 | 33.25 | 33.51 | 18,072,390 | -0.63(-1.84%) |
Jul 18, 2008 | 33.48 | 34.20 | 32.31 | 34.14 | 21,601,058 | +0.06(+0.16%) |
Jul 17, 2008 | 30.90 | 35.23 | 30.90 | 34.08 | 43,192,720 | +4.40(+14.81%) |
Jul 16, 2008 | 27.49 | 29.93 | 26.52 | 29.69 | 23,654,156 | +2.81(+10.46%) |
Jul 15, 2008 | 27.58 | 28.56 | 24.54 | 26.88 | 38,764,316 | -1.55(-5.46%) |
Jul 14, 2008 | 31.40 | 31.45 | 28.29 | 28.43 | 18,612,274 | -2.28(-7.42%) |
Jul 11, 2008 | 31.28 | 32.57 | 29.95 | 30.71 | 18,810,812 | -1.43(-4.44%) |
Jul 10, 2008 | 31.14 | 32.79 | 30.68 | 32.13 | 15,312,013 | +0.76(+2.41%) |
Jul 09, 2008 | 32.94 | 33.36 | 31.31 | 31.37 | 15,182,553 | -1.32(-4.04%) |
Jul 08, 2008 | 29.38 | 32.86 | 29.09 | 32.70 | 19,886,120 | +2.97(+9.99%) |
Jul 07, 2008 | 31.14 | 31.69 | 28.72 | 29.73 | 16,194,098 | -0.88(-2.89%) |
Jul 04, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | +0.00(+0.00%) |
Jul 03, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | -0.36(-1.16%) |
Jul 02, 2008 | 32.00 | 32.78 | 30.90 | 30.97 | 12,659,472 | -1.00(-3.11%) |
Jul 01, 2008 | 30.02 | 32.14 | 29.84 | 31.96 | 20,268,308 | +1.70(+5.60%) |
Jun 30, 2008 | 31.66 | 31.77 | 30.19 | 30.27 | 13,690,080 | -0.24(-0.78%) |
Jun 27, 2008 | 30.68 | 31.06 | 29.71 | 30.51 | 15,215,909 | -0.27(-0.88%) |
Jun 26, 2008 | 31.46 | 31.58 | 30.66 | 30.78 | 18,359,248 | -1.97(-6.03%) |
Jun 25, 2008 | 32.76 | 34.64 | 32.02 | 32.75 | 16,210,148 | +0.12(+0.37%) |
Jun 24, 2008 | 31.30 | 33.37 | 31.09 | 32.63 | 12,359,548 | +1.16(+3.69%) |
Jun 23, 2008 | 32.65 | 32.93 | 31.02 | 31.47 | 14,736,752 | -1.10(-3.37%) |
Jun 20, 2008 | 32.67 | 33.68 | 32.30 | 32.57 | 14,209,668 | -0.78(-2.34%) |
Jun 19, 2008 | 33.64 | 34.00 | 32.25 | 33.35 | 14,023,481 | -0.38(-1.13%) |
Jun 18, 2008 | 34.30 | 34.42 | 32.57 | 33.73 | 20,520,968 | -1.20(-3.44%) |
Jun 17, 2008 | 36.77 | 36.89 | 34.93 | 34.93 | 11,803,473 | -1.41(-3.88%) |
Jun 16, 2008 | 35.29 | 37.16 | 34.83 | 36.34 | 11,666,062 | +0.81(+2.29%) |
Jun 13, 2008 | 35.33 | 35.75 | 34.14 | 35.53 | 10,027,045 | +0.84(+2.43%) |
Jun 12, 2008 | 34.20 | 35.86 | 34.15 | 34.69 | 9,634,973 | +0.83(+2.45%) |
Jun 11, 2008 | 35.30 | 35.35 | 33.72 | 33.86 | 10,510,733 | -1.24(-3.54%) |
Jun 10, 2008 | 35.62 | 35.91 | 34.65 | 35.10 | 11,529,723 | -0.29(-0.81%) |
Jun 09, 2008 | 36.78 | 37.98 | 34.97 | 35.39 | 15,888,980 | -1.36(-3.71%) |
Jun 06, 2008 | 38.46 | 38.46 | 36.57 | 36.75 | 13,978,457 | -2.76(-6.99%) |
Jun 05, 2008 | 37.86 | 39.74 | 37.61 | 39.51 | 13,118,711 | +1.94(+5.17%) |
Jun 04, 2008 | 37.05 | 38.88 | 36.99 | 37.57 | 10,678,637 | +0.24(+0.64%) |
Jun 03, 2008 | 37.53 | 38.05 | 36.61 | 37.33 | 11,061,675 | +0.25(+0.69%) |
Jun 02, 2008 | 38.10 | 38.10 | 36.77 | 37.08 | 10,474,142 | -1.24(-3.24%) |
May 30, 2008 | 38.53 | 38.95 | 37.93 | 38.32 | 9,399,039 | -0.37(-0.95%) |
May 29, 2008 | 38.63 | 39.10 | 38.02 | 38.69 | 8,286,221 | +0.05(+0.12%) |
May 28, 2008 | 38.93 | 39.12 | 37.74 | 38.64 | 9,311,630 | -0.06(-0.14%) |
May 27, 2008 | 37.81 | 39.05 | 37.81 | 38.69 | 7,693,740 | +0.89(+2.36%) |
May 26, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 7,587,302 | -1.15(-2.96%) |
May 22, 2008 | 38.18 | 39.35 | 37.71 | 38.96 | 7,369,709 | +0.75(+1.96%) |
May 21, 2008 | 39.62 | 40.10 | 38.05 | 38.21 | 10,702,831 | -1.42(-3.58%) |
May 20, 2008 | 40.49 | 40.49 | 39.18 | 39.62 | 13,551,379 | -1.55(-3.77%) |
May 19, 2008 | 41.23 | 42.82 | 40.95 | 41.18 | 7,438,965 | +0.05(+0.12%) |
May 16, 2008 | 41.96 | 41.99 | 40.54 | 41.13 | 7,571,526 | -0.84(-1.99%) |
May 15, 2008 | 40.75 | 42.11 | 40.62 | 41.97 | 9,477,988 | +1.15(+2.83%) |
May 14, 2008 | 41.48 | 41.81 | 40.67 | 40.81 | 7,322,803 | -0.40(-0.97%) |
May 13, 2008 | 42.45 | 42.79 | 41.02 | 41.21 | 10,298,883 | -1.73(-4.02%) |
May 12, 2008 | 42.30 | 43.28 | 41.77 | 42.94 | 6,914,599 | +0.80(+1.91%) |
May 09, 2008 | 42.42 | 43.30 | 41.87 | 42.13 | 7,309,964 | -0.68(-1.58%) |
May 08, 2008 | 43.23 | 43.30 | 41.95 | 42.81 | 7,998,872 | -0.35(-0.81%) |
May 07, 2008 | 44.67 | 44.99 | 42.97 | 43.16 | 10,843,858 | -1.40(-3.15%) |
May 06, 2008 | 43.29 | 45.38 | 42.84 | 44.56 | 8,754,802 | +0.45(+1.01%) |
May 05, 2008 | 43.42 | 45.19 | 43.40 | 44.12 | 6,482,534 | +0.14(+0.31%) |
May 02, 2008 | 45.23 | 45.93 | 43.53 | 43.98 | 12,504,454 | -0.47(-1.06%) |
May 01, 2008 | 42.23 | 44.51 | 41.81 | 44.45 | 8,197,054 | +2.25(+5.32%) |
Apr 30, 2008 | 42.87 | 43.12 | 41.85 | 42.20 | 17,036,620 | -0.49(-1.14%) |
Apr 29, 2008 | 42.76 | 43.61 | 42.13 | 42.69 | 7,911,723 | -0.17(-0.39%) |
Apr 28, 2008 | 40.77 | 43.46 | 40.05 | 42.86 | 15,721,665 | +2.32(+5.72%) |
Apr 25, 2008 | 39.27 | 40.69 | 38.80 | 40.54 | 8,204,720 | +1.96(+5.08%) |
Apr 24, 2008 | 36.54 | 38.78 | 36.53 | 38.58 | 8,203,972 | +1.98(+5.41%) |
Apr 23, 2008 | 37.16 | 37.27 | 35.85 | 36.60 | 9,037,815 | -0.33(-0.89%) |
Apr 22, 2008 | 37.86 | 38.10 | 36.60 | 36.93 | 8,575,000 | -1.18(-3.09%) |
Apr 21, 2008 | 37.32 | 38.53 | 37.27 | 38.11 | 10,731,696 | +0.52(+1.38%) |
Apr 18, 2008 | 39.78 | 40.61 | 37.28 | 37.59 | 19,338,068 | -1.22(-3.14%) |
Apr 17, 2008 | 36.56 | 39.34 | 36.18 | 38.81 | 14,690,585 | +1.98(+5.38%) |
Apr 16, 2008 | 37.62 | 37.73 | 36.55 | 36.83 | 13,823,181 | +0.22(+0.61%) |
Apr 15, 2008 | 37.71 | 38.86 | 36.54 | 36.61 | 12,194,602 | -0.92(-2.44%) |
Apr 14, 2008 | 38.03 | 38.22 | 37.06 | 37.52 | 9,884,274 | -0.94(-2.44%) |
Apr 11, 2008 | 38.32 | 39.86 | 38.13 | 38.46 | 11,249,517 | -1.05(-2.66%) |
Apr 10, 2008 | 39.58 | 40.37 | 38.79 | 39.51 | 12,268,954 | -0.80(-1.99%) |
Apr 09, 2008 | 42.54 | 42.60 | 39.90 | 40.32 | 12,555,370 | -2.29(-5.38%) |
Apr 08, 2008 | 41.65 | 43.00 | 41.21 | 42.61 | 8,012,887 | +0.36(+0.85%) |
Apr 07, 2008 | 41.41 | 43.78 | 41.17 | 42.25 | 10,934,952 | +1.43(+3.49%) |
Apr 04, 2008 | 41.81 | 42.40 | 40.55 | 40.83 | 9,950,321 | -1.37(-3.25%) |
Apr 03, 2008 | 40.97 | 42.36 | 40.68 | 42.20 | 9,600,410 | -0.15(-0.36%) |
Apr 02, 2008 | 42.74 | 43.80 | 41.81 | 42.35 | 8,963,816 | -0.24(-0.56%) |
Apr 01, 2008 | 40.22 | 42.66 | 40.22 | 42.59 | 10,289,318 | +3.39(+8.66%) |
Mar 31, 2008 | 38.84 | 39.97 | 38.22 | 39.19 | 6,673,905 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.91 | 38.70 | 39.01 | 8,277,179 | -1.18(-2.93%) |
Mar 27, 2008 | 41.26 | 41.79 | 39.68 | 40.19 | 10,347,838 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,159,578 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.01 | 40.62 | 42.24 | 12,974,659 | -1.04(-2.39%) |
Mar 24, 2008 | 43.25 | 45.74 | 42.29 | 43.28 | 13,318,762 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +3.02(+7.66%) |
Mar 19, 2008 | 41.13 | 43.37 | 39.03 | 39.39 | 15,309,752 | -1.62(-3.94%) |
Mar 18, 2008 | 39.19 | 41.07 | 38.49 | 41.00 | 17,611,150 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.60 | 35.12 | 37.79 | 15,315,435 | -0.32(-0.84%) |
Mar 14, 2008 | 39.84 | 40.80 | 37.35 | 38.11 | 14,154,326 | -1.34(-3.39%) |
Mar 13, 2008 | 37.03 | 39.94 | 36.40 | 39.45 | 21,637,932 | +1.51(+3.97%) |
Mar 12, 2008 | 36.93 | 40.42 | 36.93 | 37.94 | 22,260,218 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.23 | 33.92 | 37.20 | 18,153,254 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.80 | 32.45 | 32.86 | 10,874,353 | -1.67(-4.84%) |
Mar 07, 2008 | 33.51 | 35.37 | 33.21 | 34.53 | 12,371,588 | +0.68(+2.02%) |
Mar 06, 2008 | 34.80 | 35.08 | 33.72 | 33.84 | 10,082,797 | -1.45(-4.11%) |
Mar 05, 2008 | 36.48 | 37.13 | 35.03 | 35.29 | 9,239,423 | -0.88(-2.42%) |
Mar 04, 2008 | 35.54 | 36.57 | 34.36 | 36.17 | 14,537,815 | +0.36(+1.00%) |
Mar 03, 2008 | 36.54 | 37.19 | 35.64 | 35.81 | 11,973,472 | -0.84(-2.30%) |
Feb 29, 2008 | 38.21 | 38.46 | 36.42 | 36.65 | 8,449,475 | -1.90(-4.94%) |
Feb 28, 2008 | 39.47 | 39.62 | 38.37 | 38.56 | 5,479,246 | -1.12(-2.83%) |
Feb 27, 2008 | 39.02 | 40.52 | 38.74 | 39.68 | 6,280,407 | -0.09(-0.22%) |
Feb 26, 2008 | 38.39 | 40.43 | 37.64 | 39.77 | 11,137,903 | +1.11(+2.88%) |
Feb 25, 2008 | 38.10 | 38.99 | 36.85 | 38.65 | 6,941,872 | +0.49(+1.29%) |
Feb 22, 2008 | 38.12 | 38.40 | 36.62 | 38.16 | 9,675,340 | +0.19(+0.50%) |
Feb 21, 2008 | 39.74 | 40.17 | 37.79 | 37.97 | 6,371,114 | -1.31(-3.34%) |
Feb 20, 2008 | 37.86 | 39.69 | 37.83 | 39.28 | 8,944,929 | +1.01(+2.64%) |
Feb 19, 2008 | 38.61 | 38.90 | 37.51 | 38.27 | 6,877,082 | +0.32(+0.84%) |
Feb 18, 2008 | 37.68 | 38.06 | 37.03 | 37.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.68 | 38.06 | 37.03 | 37.95 | 7,960,157 | +0.06(+0.15%) |
Feb 14, 2008 | 38.61 | 39.39 | 37.59 | 37.90 | 7,232,909 | -1.19(-3.04%) |
Feb 13, 2008 | 38.47 | 39.22 | 37.57 | 39.08 | 7,289,685 | +1.30(+3.43%) |
Feb 12, 2008 | 37.82 | 39.23 | 37.10 | 37.79 | 13,475,570 | +0.50(+1.35%) |
Feb 11, 2008 | 39.06 | 39.23 | 36.74 | 37.28 | 13,381,668 | -1.72(-4.41%) |
Feb 08, 2008 | 39.36 | 40.59 | 37.71 | 39.00 | 12,042,681 | -0.89(-2.24%) |
Feb 07, 2008 | 38.78 | 40.43 | 37.74 | 39.90 | 19,244,428 | +0.43(+1.09%) |
Feb 06, 2008 | 40.33 | 42.01 | 39.31 | 39.47 | 10,719,947 | -0.51(-1.27%) |
Feb 05, 2008 | 40.40 | 41.62 | 39.78 | 39.98 | 10,328,523 | -1.95(-4.65%) |
Feb 04, 2008 | 44.24 | 44.24 | 41.54 | 41.93 | 12,253,699 | -3.44(-7.58%) |
Feb 01, 2008 | 44.14 | 45.93 | 43.83 | 45.37 | 16,385,158 | +1.87(+4.30%) |
Jan 31, 2008 | 40.37 | 44.51 | 39.20 | 43.49 | 19,868,404 | +2.40(+5.85%) |
Jan 30, 2008 | 40.95 | 43.10 | 39.89 | 41.09 | 16,345,010 | -0.07(-0.17%) |
Jan 29, 2008 | 40.05 | 41.65 | 39.34 | 41.16 | 12,282,335 | +1.39(+3.48%) |
Jan 28, 2008 | 37.01 | 39.85 | 35.69 | 39.78 | 13,611,237 | +2.74(+7.40%) |
Jan 25, 2008 | 38.53 | 39.25 | 36.23 | 37.04 | 16,634,377 | -0.99(-2.60%) |
Jan 24, 2008 | 37.43 | 39.62 | 35.22 | 38.02 | 23,633,476 | +2.83(+8.03%) |
Jan 23, 2008 | 30.87 | 35.61 | 29.94 | 35.20 | 20,887,144 | +3.50(+11.03%) |
Jan 22, 2008 | 29.79 | 32.94 | 29.79 | 31.70 | 15,885,219 | +0.10(+0.33%) |
Jan 21, 2008 | 32.99 | 34.04 | 31.20 | 31.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 34.04 | 31.20 | 31.60 | 15,610,398 | -1.10(-3.36%) |
Jan 17, 2008 | 34.38 | 35.04 | 32.30 | 32.70 | 16,086,127 | -1.97(-5.70%) |
Jan 16, 2008 | 33.30 | 35.34 | 32.74 | 34.67 | 15,852,143 | +1.23(+3.67%) |
Jan 15, 2008 | 32.90 | 33.75 | 32.73 | 33.45 | 16,320,772 | -0.85(-2.48%) |
Jan 14, 2008 | 34.13 | 34.65 | 32.49 | 34.30 | 9,499,929 | +0.38(+1.13%) |
Jan 11, 2008 | 32.48 | 34.57 | 32.34 | 33.92 | 16,690,122 | -0.26(-0.77%) |
Jan 10, 2008 | 32.19 | 35.24 | 30.94 | 34.18 | 33,898,520 | -0.34(-0.99%) |
Jan 09, 2008 | 34.26 | 34.93 | 32.83 | 34.52 | 13,495,628 | +0.13(+0.37%) |
Jan 08, 2008 | 37.57 | 38.02 | 33.92 | 34.39 | 12,719,638 | -2.91(-7.81%) |
Jan 07, 2008 | 36.76 | 38.24 | 35.99 | 37.31 | 7,880,330 | +0.70(+1.91%) |
Jan 04, 2008 | 36.44 | 36.81 | 35.61 | 36.61 | 7,002,763 | -0.56(-1.50%) |
Jan 03, 2008 | 38.02 | 38.21 | 36.84 | 37.16 | 4,411,457 | -0.54(-1.44%) |
Jan 02, 2008 | 38.03 | 38.84 | 36.76 | 37.71 | 7,093,935 | +0.07(+0.19%) |
Jan 01, 2008 | 36.83 | 38.22 | 35.91 | 37.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.83 | 38.22 | 35.91 | 37.63 | 5,021,318 | +0.55(+1.48%) |
Dec 28, 2007 | 37.19 | 37.73 | 36.76 | 37.08 | 4,013,270 | -0.10(-0.26%) |
Dec 27, 2007 | 37.71 | 37.94 | 37.15 | 37.18 | 4,114,499 | -0.92(-2.40%) |
Dec 26, 2007 | 37.92 | 38.31 | 37.55 | 38.10 | 2,661,784 | -0.29(-0.77%) |
Dec 24, 2007 | 37.84 | 38.74 | 37.84 | 38.39 | 2,362,299 | +0.42(+1.11%) |
Dec 21, 2007 | 36.94 | 38.09 | 36.64 | 37.97 | 6,955,476 | +1.41(+3.86%) |
Dec 20, 2007 | 36.84 | 37.24 | 35.74 | 36.56 | 5,869,933 | -0.07(-0.20%) |
Dec 19, 2007 | 37.11 | 37.68 | 36.38 | 36.63 | 4,386,199 | -0.40(-1.08%) |
Dec 18, 2007 | 36.61 | 37.42 | 36.00 | 37.03 | 9,613,420 | +0.67(+1.84%) |
Dec 17, 2007 | 36.26 | 37.94 | 35.36 | 36.36 | 9,343,581 | -1.23(-3.26%) |
Dec 14, 2007 | 37.95 | 38.51 | 37.55 | 37.59 | 7,810,791 | -1.12(-2.90%) |
Dec 13, 2007 | 37.75 | 38.85 | 36.58 | 38.71 | 10,601,048 | +0.27(+0.70%) |
Dec 12, 2007 | 40.66 | 41.03 | 37.49 | 38.44 | 13,421,018 | -1.32(-3.32%) |
Dec 11, 2007 | 41.57 | 42.61 | 39.41 | 39.76 | 9,528,407 | -1.70(-4.11%) |
Dec 10, 2007 | 39.69 | 41.52 | 39.69 | 41.46 | 8,510,510 | +1.81(+4.56%) |
Dec 07, 2007 | 39.90 | 40.48 | 39.15 | 39.66 | 11,004,157 | -2.09(-5.02%) |
Dec 06, 2007 | 39.64 | 41.81 | 39.33 | 41.75 | 6,635,991 | +1.99(+5.01%) |
Dec 05, 2007 | 40.18 | 40.59 | 39.37 | 39.76 | 8,715,272 | +0.02(+0.06%) |
Dec 04, 2007 | 40.21 | 40.59 | 39.15 | 39.74 | 4,365,231 | -0.79(-1.95%) |
Dec 03, 2007 | 43.01 | 43.19 | 40.05 | 40.52 | 8,221,359 | -1.93(-4.54%) |
Nov 30, 2007 | 43.08 | 45.35 | 42.10 | 42.45 | 11,898,109 | +1.11(+2.68%) |
Nov 29, 2007 | 42.47 | 42.47 | 40.83 | 41.34 | 5,260,093 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.74 | 40.01 | 42.69 | 8,422,443 | +3.54(+9.03%) |
Nov 27, 2007 | 39.46 | 39.88 | 38.15 | 39.15 | 7,579,298 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.49 | 39.09 | 39.18 | 6,462,085 | -2.29(-5.51%) |
Nov 23, 2007 | 39.85 | 41.74 | 39.85 | 41.46 | 3,192,605 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,172,479 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.25 | 39.19 | 40.41 | 10,640,084 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,554,289 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.98 | 41.46 | 42.24 | 6,282,412 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.81 | 42.04 | 8,930,210 | -2.06(-4.68%) |
Nov 14, 2007 | 46.13 | 47.21 | 43.38 | 44.10 | 7,801,654 | -1.23(-2.72%) |
Nov 13, 2007 | 43.67 | 45.43 | 43.48 | 45.33 | 7,240,622 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.58 | 41.81 | 43.22 | 8,856,308 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.21 | 14,366,608 | +1.08(+2.57%) |
Nov 08, 2007 | 40.52 | 43.10 | 40.17 | 42.13 | 19,262,234 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.27 | 39.86 | 39.98 | 23,603,794 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.35 | 46.23 | 47.36 | 11,720,109 | -0.84(-1.75%) |
Nov 05, 2007 | 47.78 | 48.84 | 46.98 | 48.20 | 5,567,833 | -0.51(-1.05%) |
Nov 02, 2007 | 49.77 | 50.00 | 47.86 | 48.71 | 9,724,038 | -0.89(-1.80%) |
Nov 01, 2007 | 51.12 | 51.23 | 49.26 | 49.60 | 8,949,095 | -2.63(-5.03%) |
Oct 31, 2007 | 52.94 | 53.98 | 50.83 | 52.23 | 5,308,707 | +0.29(+0.55%) |
Oct 30, 2007 | 52.24 | 52.36 | 51.47 | 51.94 | 3,409,077 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.47 | 6,911,736 | +1.19(+2.31%) |
Oct 26, 2007 | 50.61 | 51.46 | 49.28 | 51.28 | 5,736,048 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.23 | 48.47 | 49.34 | 9,182,420 | -1.41(-2.78%) |
Oct 24, 2007 | 49.14 | 50.89 | 48.50 | 50.75 | 8,310,438 | +1.33(+2.69%) |
Oct 23, 2007 | 50.94 | 51.76 | 48.67 | 49.42 | 6,708,296 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.04 | 48.58 | 50.11 | 6,423,587 | +0.20(+0.40%) |
Oct 19, 2007 | 51.86 | 52.23 | 49.70 | 49.91 | 8,696,665 | -2.64(-5.03%) |
Oct 18, 2007 | 52.50 | 52.88 | 51.32 | 52.56 | 6,800,197 | -0.72(-1.35%) |
Oct 17, 2007 | 53.96 | 54.02 | 52.00 | 53.27 | 4,244,927 | -0.07(-0.13%) |
Oct 16, 2007 | 54.28 | 54.79 | 53.07 | 53.35 | 3,718,879 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,987,991 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.25 | 56.24 | 56.44 | 3,428,767 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.44 | 56.63 | 57.25 | 5,473,888 | +0.84(+1.50%) |
Oct 10, 2007 | 57.01 | 57.30 | 55.97 | 56.40 | 2,837,344 | -0.94(-1.64%) |
Oct 09, 2007 | 56.78 | 57.37 | 56.14 | 57.34 | 3,321,047 | +0.61(+1.07%) |
Oct 08, 2007 | 57.36 | 57.56 | 56.58 | 56.74 | 3,128,441 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.57 | 56.94 | 58.08 | 4,070,111 | +1.50(+2.66%) |
Oct 04, 2007 | 56.03 | 57.29 | 55.99 | 56.58 | 4,184,147 | +0.60(+1.07%) |
Oct 03, 2007 | 55.30 | 56.16 | 54.48 | 55.98 | 6,772,695 | +0.78(+1.41%) |
Oct 02, 2007 | 54.53 | 56.34 | 54.52 | 55.20 | 3,526,932 | +0.80(+1.46%) |
Oct 01, 2007 | 52.55 | 54.70 | 52.39 | 54.40 | 3,448,760 | +1.51(+2.85%) |
Sep 28, 2007 | 53.18 | 53.34 | 52.60 | 52.90 | 3,020,286 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,526 | +0.56(+1.06%) |
Sep 26, 2007 | 52.56 | 53.02 | 51.93 | 52.64 | 3,457,663 | +0.19(+0.36%) |
Sep 25, 2007 | 52.88 | 52.88 | 51.42 | 52.45 | 6,005,034 | -0.72(-1.36%) |
Sep 24, 2007 | 54.78 | 54.98 | 53.14 | 53.17 | 5,702,864 | -1.79(-3.26%) |
Sep 21, 2007 | 55.37 | 55.47 | 54.28 | 54.96 | 7,053,865 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.50 | 55.22 | 55.26 | 4,636,711 | -1.27(-2.24%) |
Sep 19, 2007 | 55.74 | 57.68 | 55.55 | 56.52 | 6,065,940 | +1.00(+1.79%) |
Sep 18, 2007 | 51.95 | 55.86 | 51.98 | 55.53 | 7,620,852 | +3.58(+6.88%) |
Sep 17, 2007 | 51.82 | 52.47 | 51.18 | 51.95 | 4,233,248 | -0.69(-1.32%) |
Sep 14, 2007 | 52.35 | 52.84 | 51.59 | 52.64 | 3,584,422 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,443 | +1.07(+2.06%) |
Sep 12, 2007 | 50.79 | 52.29 | 50.26 | 51.82 | 4,621,788 | +0.79(+1.54%) |
Sep 11, 2007 | 50.25 | 51.30 | 50.17 | 51.03 | 4,269,513 | +1.03(+2.05%) |
Sep 10, 2007 | 50.17 | 50.58 | 49.53 | 50.00 | 5,005,681 | +0.07(+0.14%) |
Sep 07, 2007 | 50.18 | 50.64 | 49.51 | 49.93 | 6,784,500 | -1.13(-2.21%) |
Sep 06, 2007 | 50.09 | 51.16 | 50.09 | 51.06 | 3,790,961 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.88 | 49.85 | 50.28 | 5,013,593 | -1.27(-2.46%) |
Sep 04, 2007 | 51.47 | 52.00 | 51.24 | 51.55 | 4,066,731 | +0.06(+0.11%) |
Aug 31, 2007 | 52.20 | 52.56 | 51.15 | 51.49 | 3,821,100 | +0.33(+0.64%) |
Aug 30, 2007 | 51.23 | 51.84 | 50.96 | 51.16 | 5,006,184 | -0.63(-1.21%) |
Aug 29, 2007 | 51.12 | 52.03 | 49.98 | 51.79 | 6,013,825 | +1.03(+2.02%) |
Aug 28, 2007 | 51.84 | 51.99 | 50.51 | 50.77 | 8,066,404 | -1.71(-3.26%) |
Aug 27, 2007 | 52.48 | 52.75 | 51.84 | 52.48 | 2,636,519 | -0.33(-0.63%) |
Aug 24, 2007 | 52.85 | 53.03 | 52.22 | 52.81 | 3,713,479 | -0.42(-0.79%) |
Aug 23, 2007 | 53.59 | 53.93 | 52.44 | 53.23 | 5,092,707 | -0.07(-0.13%) |
Aug 22, 2007 | 55.58 | 55.58 | 52.71 | 53.31 | 7,599,001 | -1.22(-2.23%) |
Aug 21, 2007 | 53.62 | 55.46 | 52.69 | 54.52 | 10,197,135 | +1.39(+2.62%) |
Aug 20, 2007 | 54.75 | 55.33 | 52.09 | 53.13 | 6,888,678 | -1.62(-2.95%) |
Aug 17, 2007 | 54.15 | 55.43 | 51.77 | 54.75 | 10,655,202 | +3.10(+6.00%) |
Aug 16, 2007 | 50.19 | 52.46 | 47.37 | 51.65 | 14,901,484 | +1.46(+2.90%) |
Aug 15, 2007 | 52.70 | 53.32 | 49.70 | 50.19 | 12,490,542 | -2.37(-4.50%) |
Aug 14, 2007 | 54.79 | 54.84 | 51.95 | 52.56 | 7,675,240 | -1.97(-3.61%) |
Aug 13, 2007 | 55.03 | 56.37 | 54.23 | 54.52 | 4,404,914 | -0.50(-0.91%) |
Aug 10, 2007 | 53.42 | 55.21 | 52.80 | 55.03 | 6,443,548 | +0.88(+1.62%) |
Aug 09, 2007 | 54.95 | 56.89 | 54.00 | 54.15 | 9,019,060 | -2.86(-5.01%) |
Aug 08, 2007 | 56.23 | 58.76 | 55.93 | 57.01 | 7,837,172 | +0.78(+1.39%) |
Aug 07, 2007 | 55.08 | 56.97 | 54.54 | 56.23 | 6,576,052 | +0.29(+0.51%) |
Aug 06, 2007 | 53.85 | 55.94 | 52.09 | 55.94 | 9,511,786 | +1.97(+3.66%) |
Aug 03, 2007 | 54.97 | 56.70 | 53.77 | 53.97 | 12,345,077 | -2.73(-4.82%) |
Aug 02, 2007 | 55.94 | 57.68 | 55.81 | 56.70 | 6,205,789 | +0.99(+1.77%) |