Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.60 | 41.09 | 39.86 | 40.59 | 9,309,594 | +0.25(+0.62%) |
May 29, 2008 | 41.20 | 41.49 | 40.24 | 40.34 | 10,999,460 | -1.23(-2.96%) |
May 28, 2008 | 40.50 | 41.62 | 40.06 | 41.57 | 11,600,077 | +1.19(+2.95%) |
May 27, 2008 | 40.18 | 40.59 | 39.75 | 40.38 | 7,587,219 | +0.13(+0.32%) |
May 26, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 12,593,854 | -0.55(-1.35%) |
May 22, 2008 | 40.92 | 41.75 | 40.76 | 40.80 | 12,574,319 | -0.90(-2.16%) |
May 21, 2008 | 43.19 | 43.61 | 41.53 | 41.70 | 12,962,479 | -1.53(-3.54%) |
May 20, 2008 | 44.08 | 44.09 | 42.26 | 43.23 | 15,140,752 | -1.36(-3.05%) |
May 19, 2008 | 43.00 | 44.77 | 42.91 | 44.59 | 25,374,784 | +1.44(+3.34%) |
May 16, 2008 | 42.92 | 43.21 | 41.83 | 43.15 | 18,425,198 | +0.41(+0.96%) |
May 15, 2008 | 42.11 | 43.75 | 41.52 | 42.74 | 13,147,917 | +0.74(+1.76%) |
May 14, 2008 | 42.20 | 42.89 | 41.70 | 42.00 | 19,110,706 | -0.12(-0.28%) |
May 13, 2008 | 41.31 | 42.50 | 41.15 | 42.12 | 21,743,640 | +0.51(+1.23%) |
May 12, 2008 | 39.22 | 41.64 | 38.92 | 41.61 | 24,171,776 | +2.57(+6.58%) |
May 09, 2008 | 39.68 | 39.69 | 38.76 | 39.04 | 10,010,428 | -0.61(-1.54%) |
May 08, 2008 | 38.61 | 39.77 | 38.61 | 39.65 | 21,946,132 | +1.56(+4.10%) |
May 07, 2008 | 38.09 | 38.61 | 37.35 | 38.09 | 17,489,596 | +0.09(+0.24%) |
May 06, 2008 | 37.47 | 38.01 | 37.03 | 38.00 | 13,732,096 | +1.11(+3.01%) |
May 05, 2008 | 36.19 | 37.01 | 35.77 | 36.89 | 9,954,425 | +0.78(+2.16%) |
May 02, 2008 | 34.95 | 36.36 | 34.85 | 36.11 | 12,082,705 | +1.39(+4.00%) |
May 01, 2008 | 34.67 | 35.27 | 33.65 | 34.72 | 15,751,467 | -0.06(-0.17%) |
Apr 30, 2008 | 34.69 | 35.24 | 34.36 | 34.78 | 9,559,466 | +0.13(+0.38%) |
Apr 29, 2008 | 35.67 | 35.70 | 34.50 | 34.65 | 9,335,183 | -1.09(-3.05%) |
Apr 28, 2008 | 35.73 | 36.23 | 35.32 | 35.74 | 7,094,101 | +0.02(+0.06%) |
Apr 25, 2008 | 34.96 | 35.79 | 34.56 | 35.72 | 6,997,855 | +0.87(+2.50%) |
Apr 24, 2008 | 35.32 | 35.54 | 34.61 | 34.85 | 9,136,146 | -0.40(-1.13%) |
Apr 23, 2008 | 35.77 | 35.89 | 35.05 | 35.25 | 6,288,071 | -0.45(-1.26%) |
Apr 22, 2008 | 36.17 | 36.31 | 35.34 | 35.70 | 7,497,378 | -0.55(-1.52%) |
Apr 21, 2008 | 36.21 | 36.43 | 35.70 | 36.25 | 5,450,763 | -0.01(-0.03%) |
Apr 18, 2008 | 36.10 | 36.49 | 35.66 | 36.26 | 8,594,025 | +0.69(+1.94%) |
Apr 17, 2008 | 35.93 | 36.37 | 35.16 | 35.57 | 7,174,699 | -0.40(-1.11%) |
Apr 16, 2008 | 35.16 | 36.01 | 35.02 | 35.97 | 8,406,110 | +1.13(+3.24%) |
Apr 15, 2008 | 34.10 | 35.21 | 34.10 | 34.84 | 8,478,080 | +0.91(+2.68%) |
Apr 14, 2008 | 35.10 | 35.10 | 33.76 | 33.93 | 13,149,831 | -1.22(-3.47%) |
Apr 11, 2008 | 35.74 | 36.15 | 34.91 | 35.15 | 11,696,013 | -0.96(-2.66%) |
Apr 10, 2008 | 36.77 | 37.11 | 35.18 | 36.11 | 15,157,293 | -0.73(-1.98%) |
Apr 09, 2008 | 37.13 | 37.52 | 36.25 | 36.84 | 12,061,712 | -0.34(-0.91%) |
Apr 08, 2008 | 36.80 | 37.63 | 36.50 | 37.18 | 16,541,264 | -0.26(-0.69%) |
Apr 07, 2008 | 39.40 | 39.44 | 37.22 | 37.44 | 18,533,666 | -1.56(-4.00%) |
Apr 04, 2008 | 38.69 | 39.06 | 37.95 | 39.00 | 13,935,182 | +0.46(+1.19%) |
Apr 03, 2008 | 36.14 | 39.19 | 36.14 | 38.54 | 22,333,972 | +2.11(+5.79%) |
Apr 02, 2008 | 36.50 | 36.54 | 36.14 | 36.43 | 9,976,439 | -0.11(-0.30%) |
Apr 01, 2008 | 36.18 | 36.54 | 35.66 | 36.54 | 11,928,299 | +0.48(+1.33%) |
Mar 31, 2008 | 36.13 | 36.33 | 35.30 | 36.06 | 12,710,867 | -0.05(-0.14%) |
Mar 28, 2008 | 35.80 | 36.28 | 34.82 | 36.11 | 12,397,351 | +0.73(+2.06%) |
Mar 27, 2008 | 36.22 | 36.54 | 35.31 | 35.38 | 12,404,265 | -0.65(-1.80%) |
Mar 26, 2008 | 35.81 | 36.26 | 35.57 | 36.03 | 14,291,154 | +0.29(+0.81%) |
Mar 25, 2008 | 35.35 | 36.04 | 35.32 | 35.74 | 10,463,404 | +0.70(+2.00%) |
Mar 24, 2008 | 34.90 | 35.55 | 34.67 | 35.04 | 14,232,635 | +0.36(+1.04%) |
Mar 21, 2008 | 35.35 | 35.62 | 33.80 | 34.68 | 23,084,708 | +0.00(+0.00%) |
Mar 20, 2008 | 35.35 | 35.62 | 33.80 | 34.68 | 23,084,608 | -0.94(-2.64%) |
Mar 19, 2008 | 38.61 | 38.76 | 35.62 | 35.62 | 15,434,224 | -2.98(-7.72%) |
Mar 18, 2008 | 37.58 | 39.67 | 37.53 | 38.60 | 21,159,030 | +1.50(+4.04%) |
Mar 17, 2008 | 37.40 | 38.01 | 35.99 | 37.10 | 14,947,774 | -1.29(-3.36%) |
Mar 14, 2008 | 38.67 | 38.85 | 36.91 | 38.39 | 16,598,413 | -0.08(-0.21%) |
Mar 13, 2008 | 37.25 | 38.75 | 36.88 | 38.47 | 16,688,355 | +0.68(+1.80%) |
Mar 12, 2008 | 37.77 | 38.33 | 37.34 | 37.79 | 16,352,083 | +0.03(+0.08%) |
Mar 11, 2008 | 36.52 | 37.82 | 36.15 | 37.76 | 21,799,868 | +2.12(+5.95%) |
Mar 10, 2008 | 36.60 | 36.68 | 35.56 | 35.64 | 15,153,983 | -0.96(-2.62%) |
Mar 07, 2008 | 37.01 | 37.90 | 36.13 | 36.60 | 17,752,476 | -1.77(-4.61%) |
Mar 06, 2008 | 38.85 | 39.28 | 38.26 | 38.37 | 11,279,803 | -0.34(-0.88%) |
Mar 05, 2008 | 38.25 | 39.15 | 38.10 | 38.71 | 11,754,602 | +0.71(+1.87%) |
Mar 04, 2008 | 37.90 | 38.94 | 37.10 | 38.00 | 15,715,542 | -0.32(-0.84%) |
Mar 03, 2008 | 37.17 | 38.46 | 37.13 | 38.32 | 13,964,701 | +1.18(+3.18%) |
Feb 29, 2008 | 38.77 | 38.82 | 36.94 | 37.14 | 22,611,318 | -1.98(-5.06%) |
Feb 28, 2008 | 38.61 | 39.29 | 38.19 | 39.12 | 11,421,615 | +0.10(+0.26%) |
Feb 27, 2008 | 38.19 | 39.62 | 37.75 | 39.02 | 14,296,242 | +0.52(+1.35%) |
Feb 26, 2008 | 38.59 | 39.25 | 38.08 | 38.50 | 14,417,673 | -0.35(-0.90%) |
Feb 25, 2008 | 36.64 | 38.95 | 36.48 | 38.85 | 22,500,044 | +2.30(+6.29%) |
Feb 22, 2008 | 36.38 | 36.64 | 35.58 | 36.55 | 12,834,283 | +0.25(+0.69%) |
Feb 21, 2008 | 36.88 | 37.41 | 36.25 | 36.30 | 13,078,178 | -0.53(-1.44%) |
Feb 20, 2008 | 35.96 | 36.85 | 35.51 | 36.83 | 10,906,862 | +0.63(+1.74%) |
Feb 19, 2008 | 36.19 | 36.73 | 35.84 | 36.20 | 12,825,527 | +0.48(+1.34%) |
Feb 18, 2008 | 35.16 | 35.94 | 35.12 | 35.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.16 | 35.94 | 35.12 | 35.72 | 14,082,111 | +0.36(+1.02%) |
Feb 14, 2008 | 36.01 | 36.43 | 35.05 | 35.36 | 18,238,768 | -0.15(-0.42%) |
Feb 13, 2008 | 33.75 | 35.52 | 33.63 | 35.51 | 21,082,020 | +2.02(+6.03%) |
Feb 12, 2008 | 34.33 | 34.64 | 33.26 | 33.49 | 12,418,805 | -0.57(-1.67%) |
Feb 11, 2008 | 33.82 | 34.25 | 33.29 | 34.06 | 11,249,750 | +0.30(+0.89%) |
Feb 08, 2008 | 32.67 | 33.81 | 32.37 | 33.76 | 10,731,327 | +0.98(+2.99%) |
Feb 07, 2008 | 32.24 | 33.25 | 31.90 | 32.78 | 9,058,837 | +0.37(+1.14%) |
Feb 06, 2008 | 32.95 | 33.37 | 32.26 | 32.41 | 7,230,225 | -0.26(-0.80%) |
Feb 05, 2008 | 33.30 | 33.64 | 32.52 | 32.67 | 11,337,921 | -1.41(-4.14%) |
Feb 04, 2008 | 34.57 | 34.85 | 33.98 | 34.08 | 9,527,946 | -0.20(-0.58%) |
Feb 01, 2008 | 33.67 | 34.45 | 33.07 | 34.28 | 15,186,094 | +1.19(+3.60%) |
Jan 31, 2008 | 32.13 | 33.34 | 31.95 | 33.09 | 9,201,279 | +0.39(+1.19%) |
Jan 30, 2008 | 32.58 | 33.42 | 32.11 | 32.70 | 10,243,208 | +0.04(+0.12%) |
Jan 29, 2008 | 31.73 | 33.13 | 31.57 | 32.66 | 14,338,417 | +1.21(+3.85%) |
Jan 28, 2008 | 30.27 | 31.52 | 30.06 | 31.45 | 8,414,056 | +0.76(+2.48%) |
Jan 25, 2008 | 31.16 | 31.89 | 30.55 | 30.69 | 17,520,542 | -0.12(-0.39%) |
Jan 24, 2008 | 29.30 | 30.90 | 29.00 | 30.81 | 18,290,702 | +1.62(+5.55%) |
Jan 23, 2008 | 28.44 | 29.20 | 26.69 | 29.19 | 18,697,704 | +0.40(+1.39%) |
Jan 22, 2008 | 27.62 | 29.14 | 27.12 | 28.79 | 16,653,026 | -0.31(-1.07%) |
Jan 21, 2008 | 29.18 | 30.04 | 28.70 | 29.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.18 | 30.04 | 28.70 | 29.10 | 22,043,106 | +0.31(+1.08%) |
Jan 17, 2008 | 30.70 | 30.95 | 28.68 | 28.79 | 23,602,718 | -1.84(-6.01%) |
Jan 16, 2008 | 31.00 | 31.63 | 30.14 | 30.63 | 16,816,180 | -0.56(-1.80%) |
Jan 15, 2008 | 32.55 | 32.55 | 31.13 | 31.19 | 18,320,624 | -1.71(-5.20%) |
Jan 14, 2008 | 32.05 | 32.93 | 31.78 | 32.90 | 12,458,494 | +1.17(+3.69%) |
Jan 11, 2008 | 31.10 | 31.92 | 31.05 | 31.73 | 16,568,768 | +0.29(+0.92%) |
Jan 10, 2008 | 31.58 | 32.01 | 30.95 | 31.44 | 28,977,388 | +0.19(+0.61%) |
Jan 09, 2008 | 31.05 | 31.41 | 30.13 | 31.25 | 16,671,403 | +0.25(+0.81%) |
Jan 08, 2008 | 33.22 | 33.55 | 30.85 | 31.00 | 26,988,558 | -2.11(-6.37%) |
Jan 07, 2008 | 35.01 | 35.01 | 32.43 | 33.11 | 24,620,028 | -1.76(-5.05%) |
Jan 04, 2008 | 35.88 | 35.93 | 34.51 | 34.87 | 10,186,206 | -1.32(-3.65%) |
Jan 03, 2008 | 36.18 | 36.67 | 35.74 | 36.19 | 7,202,443 | +0.06(+0.17%) |
Jan 02, 2008 | 36.46 | 36.78 | 36.00 | 36.13 | 7,801,699 | -0.42(-1.15%) |
Jan 01, 2008 | 36.55 | 36.86 | 36.32 | 36.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.55 | 36.86 | 36.32 | 36.55 | 5,850,096 | -0.31(-0.84%) |
Dec 28, 2007 | 37.18 | 37.46 | 36.62 | 36.86 | 7,688,657 | -0.13(-0.35%) |
Dec 27, 2007 | 37.33 | 37.36 | 36.97 | 36.99 | 6,596,433 | -0.42(-1.12%) |
Dec 26, 2007 | 36.96 | 37.48 | 36.86 | 37.41 | 5,257,128 | +0.40(+1.08%) |
Dec 24, 2007 | 36.89 | 37.13 | 36.70 | 37.01 | 3,420,981 | +0.66(+1.82%) |
Dec 21, 2007 | 35.66 | 36.54 | 35.64 | 36.35 | 13,219,144 | +0.96(+2.71%) |
Dec 20, 2007 | 34.41 | 35.39 | 34.41 | 35.39 | 8,079,113 | +0.90(+2.61%) |
Dec 19, 2007 | 34.34 | 34.95 | 34.16 | 34.49 | 6,454,202 | +0.09(+0.26%) |
Dec 18, 2007 | 34.08 | 34.68 | 33.22 | 34.40 | 11,045,509 | +0.50(+1.47%) |
Dec 17, 2007 | 35.05 | 35.11 | 33.53 | 33.90 | 13,125,270 | -1.29(-3.67%) |
Dec 14, 2007 | 35.83 | 36.63 | 34.95 | 35.19 | 17,997,308 | -1.14(-3.14%) |
Dec 13, 2007 | 36.56 | 36.60 | 35.39 | 36.33 | 7,754,264 | -0.55(-1.49%) |
Dec 12, 2007 | 36.87 | 37.48 | 36.26 | 36.88 | 8,904,462 | +0.75(+2.08%) |
Dec 11, 2007 | 37.56 | 37.98 | 35.93 | 36.13 | 8,898,182 | -1.72(-4.54%) |
Dec 10, 2007 | 37.09 | 37.97 | 37.00 | 37.85 | 7,495,546 | +0.94(+2.55%) |
Dec 07, 2007 | 35.62 | 37.00 | 35.62 | 36.91 | 9,247,096 | +1.05(+2.93%) |
Dec 06, 2007 | 35.60 | 35.95 | 35.34 | 35.86 | 6,400,685 | +0.25(+0.70%) |
Dec 05, 2007 | 35.51 | 35.61 | 35.08 | 35.61 | 9,597,172 | +0.36(+1.02%) |
Dec 04, 2007 | 35.21 | 35.44 | 34.86 | 35.25 | 7,895,145 | -0.24(-0.68%) |
Dec 03, 2007 | 36.48 | 36.55 | 35.39 | 35.49 | 8,080,771 | -0.88(-2.42%) |
Nov 30, 2007 | 36.91 | 37.30 | 36.00 | 36.37 | 10,531,017 | -0.18(-0.49%) |
Nov 29, 2007 | 36.00 | 36.95 | 35.82 | 36.55 | 8,552,024 | +0.34(+0.94%) |
Nov 28, 2007 | 35.33 | 36.31 | 35.25 | 36.21 | 11,853,844 | +1.17(+3.34%) |
Nov 27, 2007 | 34.99 | 35.20 | 34.52 | 35.04 | 10,781,386 | +0.16(+0.46%) |
Nov 26, 2007 | 35.23 | 36.10 | 34.88 | 34.88 | 8,560,024 | -0.27(-0.77%) |
Nov 23, 2007 | 35.33 | 35.66 | 34.81 | 35.15 | 4,735,626 | -0.02(-0.06%) |
Nov 21, 2007 | 35.08 | 35.88 | 34.56 | 35.17 | 9,209,873 | -0.21(-0.59%) |
Nov 20, 2007 | 35.10 | 36.04 | 34.84 | 35.38 | 15,575,273 | +0.31(+0.88%) |
Nov 19, 2007 | 36.01 | 36.01 | 34.81 | 35.07 | 10,176,844 | -1.24(-3.42%) |
Nov 16, 2007 | 36.50 | 36.55 | 34.83 | 36.31 | 10,960,050 | -0.02(-0.06%) |
Nov 15, 2007 | 36.64 | 37.08 | 36.17 | 36.33 | 10,687,451 | -0.45(-1.22%) |
Nov 14, 2007 | 37.01 | 37.44 | 36.64 | 36.78 | 10,905,700 | +0.15(+0.41%) |
Nov 13, 2007 | 36.10 | 37.01 | 35.90 | 36.63 | 14,905,196 | +0.76(+2.12%) |
Nov 12, 2007 | 36.95 | 37.65 | 35.69 | 35.87 | 14,712,050 | -1.22(-3.29%) |
Nov 09, 2007 | 37.58 | 37.81 | 36.31 | 37.09 | 14,030,780 | -0.57(-1.51%) |
Nov 08, 2007 | 39.00 | 39.35 | 36.83 | 37.66 | 20,191,276 | +0.26(+0.70%) |
Nov 07, 2007 | 38.20 | 38.36 | 37.31 | 37.40 | 7,417,652 | -1.17(-3.03%) |
Nov 06, 2007 | 37.93 | 38.83 | 37.93 | 38.57 | 7,192,305 | +0.67(+1.77%) |
Nov 05, 2007 | 37.65 | 38.25 | 37.52 | 37.90 | 8,275,624 | -0.66(-1.71%) |
Nov 02, 2007 | 38.16 | 38.60 | 37.58 | 38.56 | 13,176,300 | +0.66(+1.74%) |
Nov 01, 2007 | 39.21 | 39.21 | 37.74 | 37.90 | 10,843,800 | -1.69(-4.27%) |
Oct 31, 2007 | 39.50 | 39.84 | 38.87 | 39.59 | 12,043,526 | +0.22(+0.56%) |
Oct 30, 2007 | 40.02 | 40.03 | 39.28 | 39.37 | 10,957,800 | -1.06(-2.62%) |
Oct 29, 2007 | 39.40 | 40.70 | 39.25 | 40.43 | 13,918,200 | +1.08(+2.74%) |
Oct 26, 2007 | 38.66 | 39.54 | 38.33 | 39.35 | 10,783,300 | +0.96(+2.50%) |
Oct 25, 2007 | 38.04 | 38.58 | 37.74 | 38.39 | 9,708,050 | +0.19(+0.50%) |
Oct 24, 2007 | 37.92 | 38.50 | 37.60 | 38.20 | 8,409,500 | -0.06(-0.16%) |
Oct 23, 2007 | 37.91 | 38.40 | 37.66 | 38.26 | 9,724,800 | +0.53(+1.40%) |
Oct 22, 2007 | 37.07 | 37.80 | 36.68 | 37.73 | 11,146,000 | +0.29(+0.77%) |
Oct 19, 2007 | 38.40 | 38.40 | 37.44 | 37.44 | 12,686,800 | -0.94(-2.45%) |
Oct 18, 2007 | 38.04 | 38.62 | 37.78 | 38.38 | 9,765,600 | +0.41(+1.08%) |
Oct 17, 2007 | 37.74 | 38.09 | 37.44 | 37.97 | 10,023,094 | +0.68(+1.82%) |
Oct 16, 2007 | 38.04 | 38.18 | 37.20 | 37.29 | 9,540,425 | -0.92(-2.41%) |
Oct 15, 2007 | 38.30 | 38.65 | 37.68 | 38.21 | 8,500,600 | +0.08(+0.21%) |
Oct 12, 2007 | 38.48 | 38.54 | 37.82 | 38.13 | 9,788,005 | +0.05(+0.13%) |
Oct 11, 2007 | 39.15 | 39.70 | 37.25 | 38.08 | 14,544,909 | -0.65(-1.68%) |
Oct 10, 2007 | 39.90 | 40.04 | 37.85 | 38.73 | 27,873,984 | -0.99(-2.49%) |
Oct 09, 2007 | 38.86 | 39.72 | 38.41 | 39.72 | 15,518,300 | +1.42(+3.71%) |
Oct 08, 2007 | 38.51 | 38.67 | 37.86 | 38.30 | 7,345,575 | -0.49(-1.26%) |
Oct 05, 2007 | 38.12 | 39.19 | 38.12 | 38.79 | 10,410,200 | +1.13(+3.00%) |
Oct 04, 2007 | 37.81 | 37.95 | 36.95 | 37.66 | 10,431,200 | +0.02(+0.05%) |
Oct 03, 2007 | 38.74 | 38.82 | 37.37 | 37.64 | 10,222,700 | -1.21(-3.11%) |
Oct 02, 2007 | 39.11 | 39.29 | 38.32 | 38.85 | 8,222,300 | -0.30(-0.77%) |
Oct 01, 2007 | 39.13 | 39.26 | 38.67 | 39.15 | 8,970,200 | +0.03(+0.08%) |
Sep 28, 2007 | 38.90 | 39.49 | 38.51 | 39.12 | 10,260,500 | +0.12(+0.31%) |
Sep 27, 2007 | 38.69 | 39.50 | 38.40 | 39.00 | 13,738,625 | +0.53(+1.38%) |
Sep 26, 2007 | 37.35 | 38.58 | 37.34 | 38.47 | 13,908,242 | +1.47(+3.97%) |
Sep 25, 2007 | 36.81 | 37.07 | 36.47 | 37.00 | 9,308,800 | -0.01(-0.03%) |
Sep 24, 2007 | 37.56 | 37.65 | 36.60 | 37.01 | 12,933,456 | -0.39(-1.04%) |
Sep 21, 2007 | 37.57 | 37.80 | 37.03 | 37.40 | 13,718,069 | +0.12(+0.32%) |
Sep 20, 2007 | 37.39 | 37.67 | 36.71 | 37.28 | 14,239,100 | +0.00(+0.00%) |
Sep 19, 2007 | 37.23 | 38.17 | 37.02 | 37.28 | 13,368,937 | +0.39(+1.06%) |
Sep 18, 2007 | 35.47 | 37.00 | 35.25 | 36.89 | 13,522,600 | +1.66(+4.71%) |
Sep 17, 2007 | 35.48 | 36.12 | 35.11 | 35.23 | 12,260,400 | -0.25(-0.70%) |
Sep 14, 2007 | 34.21 | 35.78 | 34.17 | 35.48 | 13,918,875 | +1.06(+3.08%) |
Sep 13, 2007 | 33.90 | 34.90 | 33.75 | 34.42 | 9,911,143 | +0.77(+2.29%) |
Sep 12, 2007 | 34.26 | 34.37 | 33.50 | 33.65 | 13,367,181 | -0.55(-1.61%) |
Sep 11, 2007 | 34.17 | 34.53 | 33.80 | 34.20 | 10,825,524 | +0.15(+0.44%) |
Sep 10, 2007 | 35.12 | 35.15 | 33.23 | 34.05 | 12,202,900 | -0.82(-2.35%) |
Sep 07, 2007 | 35.86 | 35.92 | 34.61 | 34.87 | 14,758,700 | -1.63(-4.47%) |
Sep 06, 2007 | 36.70 | 37.07 | 36.11 | 36.50 | 11,878,200 | +0.02(+0.05%) |
Sep 05, 2007 | 36.76 | 37.04 | 36.02 | 36.48 | 10,322,200 | +0.07(+0.19%) |
Sep 04, 2007 | 36.35 | 36.87 | 35.93 | 36.41 | 9,139,400 | -0.12(-0.33%) |
Aug 31, 2007 | 36.60 | 36.93 | 36.29 | 36.53 | 6,355,900 | +0.38(+1.05%) |
Aug 30, 2007 | 36.00 | 36.70 | 35.80 | 36.15 | 5,557,600 | -0.24(-0.66%) |
Aug 29, 2007 | 35.71 | 36.45 | 35.46 | 36.39 | 7,778,000 | +1.03(+2.91%) |
Aug 28, 2007 | 36.71 | 36.84 | 35.28 | 35.36 | 9,909,000 | -1.62(-4.38%) |
Aug 27, 2007 | 36.75 | 37.47 | 36.66 | 36.98 | 10,688,112 | +0.29(+0.79%) |
Aug 24, 2007 | 35.70 | 36.87 | 35.53 | 36.69 | 12,315,000 | +0.92(+2.57%) |
Aug 23, 2007 | 36.22 | 36.95 | 35.43 | 35.77 | 13,765,900 | -0.45(-1.24%) |
Aug 22, 2007 | 35.44 | 36.27 | 35.31 | 36.22 | 17,497,150 | +1.62(+4.68%) |
Aug 21, 2007 | 34.26 | 35.21 | 34.02 | 34.60 | 16,437,600 | +0.28(+0.82%) |
Aug 20, 2007 | 33.64 | 34.40 | 33.50 | 34.32 | 19,435,900 | +1.03(+3.09%) |
Aug 17, 2007 | 32.77 | 33.63 | 31.81 | 33.29 | 33,226,676 | +1.37(+4.29%) |
Aug 16, 2007 | 33.47 | 33.47 | 30.25 | 31.92 | 45,598,400 | -1.78(-5.28%) |
Aug 15, 2007 | 34.74 | 35.21 | 33.70 | 33.70 | 16,930,898 | -1.16(-3.33%) |
Aug 14, 2007 | 35.80 | 35.97 | 34.86 | 34.86 | 16,340,350 | -0.68(-1.91%) |
Aug 13, 2007 | 35.39 | 36.19 | 35.00 | 35.54 | 17,353,400 | +0.85(+2.45%) |
Aug 10, 2007 | 34.80 | 35.45 | 33.50 | 34.69 | 36,988,400 | -0.75(-2.12%) |
Aug 09, 2007 | 36.11 | 37.13 | 35.44 | 35.44 | 17,817,300 | -1.65(-4.45%) |
Aug 08, 2007 | 36.51 | 37.61 | 36.51 | 37.09 | 16,158,200 | +0.48(+1.31%) |
Aug 07, 2007 | 35.54 | 37.10 | 35.42 | 36.61 | 18,255,700 | +0.94(+2.64%) |
Aug 06, 2007 | 36.26 | 36.63 | 35.00 | 35.67 | 22,204,800 | -0.78(-2.14%) |
Aug 03, 2007 | 36.72 | 37.88 | 36.38 | 36.45 | 16,635,700 | -1.43(-3.78%) |
Aug 02, 2007 | 37.80 | 38.22 | 37.10 | 37.88 | 19,100,300 | -0.07(-0.18%) |
Aug 01, 2007 | 37.80 | 38.43 | 35.85 | 37.95 | 25,734,064 | -0.25(-0.65%) |
Jul 31, 2007 | 38.69 | 39.25 | 38.00 | 38.20 | 21,617,858 | -0.05(-0.13%) |
Jul 30, 2007 | 37.41 | 38.45 | 37.41 | 38.25 | 18,111,200 | +0.84(+2.25%) |
Jul 27, 2007 | 38.10 | 38.81 | 37.25 | 37.41 | 30,463,370 | -0.59(-1.55%) |
Jul 26, 2007 | 40.18 | 40.21 | 37.47 | 38.00 | 44,574,368 | -2.91(-7.11%) |
Jul 25, 2007 | 41.65 | 41.89 | 40.10 | 40.91 | 18,225,646 | -0.34(-0.82%) |
Jul 24, 2007 | 42.01 | 42.36 | 40.78 | 41.25 | 21,667,222 | -1.20(-2.83%) |
Jul 23, 2007 | 42.32 | 42.69 | 41.34 | 42.45 | 29,858,080 | -0.63(-1.46%) |
Jul 20, 2007 | 44.35 | 44.41 | 42.60 | 43.08 | 30,486,880 | -1.54(-3.45%) |
Jul 19, 2007 | 46.63 | 46.94 | 43.05 | 44.62 | 53,377,736 | -1.83(-3.94%) |
Jul 18, 2007 | 46.17 | 46.59 | 45.90 | 46.45 | 26,175,072 | -0.16(-0.34%) |
Jul 17, 2007 | 46.95 | 46.95 | 46.03 | 46.61 | 15,908,342 | -0.16(-0.34%) |
Jul 16, 2007 | 47.86 | 48.77 | 46.56 | 46.77 | 27,684,972 | -0.58(-1.22%) |
Jul 13, 2007 | 46.96 | 47.69 | 46.11 | 47.35 | 42,412,232 | +2.06(+4.55%) |
Jul 12, 2007 | 44.80 | 46.15 | 42.43 | 45.29 | 68,626,872 | +2.86(+6.74%) |
Jul 11, 2007 | 41.79 | 42.49 | 41.79 | 42.43 | 11,751,400 | +0.77(+1.85%) |
Jul 10, 2007 | 42.72 | 42.70 | 41.56 | 41.66 | 16,271,177 | -0.70(-1.65%) |
Jul 09, 2007 | 41.83 | 42.54 | 41.51 | 42.36 | 17,301,220 | +0.70(+1.68%) |
Jul 06, 2007 | 41.68 | 42.00 | 41.50 | 41.66 | 9,328,868 | +0.31(+0.75%) |
Jul 05, 2007 | 41.41 | 41.56 | 40.56 | 41.35 | 11,458,812 | -0.15(-0.36%) |
Jul 03, 2007 | 41.20 | 41.76 | 40.72 | 41.50 | 10,302,034 | +0.41(+1.00%) |
Jul 02, 2007 | 40.54 | 41.50 | 40.39 | 41.09 | 11,129,733 | +0.56(+1.38%) |
Jun 29, 2007 | 39.60 | 40.75 | 39.60 | 40.53 | 13,593,164 | +1.23(+3.13%) |
Jun 28, 2007 | 39.58 | 39.86 | 38.75 | 39.30 | 9,482,307 | +0.33(+0.85%) |
Jun 27, 2007 | 38.52 | 39.05 | 37.84 | 38.97 | 13,233,812 | +0.27(+0.70%) |
Jun 26, 2007 | 39.41 | 39.60 | 38.50 | 38.70 | 10,954,700 | -0.71(-1.80%) |
Jun 25, 2007 | 39.92 | 40.00 | 39.25 | 39.41 | 9,443,825 | -0.59(-1.48%) |
Jun 22, 2007 | 40.18 | 40.64 | 39.90 | 40.00 | 9,274,345 | -0.34(-0.84%) |
Jun 21, 2007 | 40.25 | 40.59 | 39.81 | 40.34 | 9,874,361 | +0.09(+0.22%) |
Jun 20, 2007 | 41.57 | 41.57 | 40.25 | 40.25 | 11,612,800 | -1.33(-3.20%) |
Jun 19, 2007 | 41.91 | 41.99 | 41.44 | 41.58 | 9,336,300 | -0.30(-0.72%) |
Jun 18, 2007 | 42.40 | 42.90 | 41.61 | 41.88 | 20,817,700 | +0.28(+0.67%) |
Jun 15, 2007 | 41.50 | 41.69 | 41.06 | 41.60 | 11,054,500 | +0.44(+1.07%) |
Jun 14, 2007 | 40.40 | 41.30 | 40.35 | 41.16 | 7,280,600 | +0.68(+1.68%) |
Jun 13, 2007 | 39.93 | 40.53 | 39.74 | 40.48 | 9,908,700 | +1.14(+2.90%) |
Jun 12, 2007 | 39.00 | 40.19 | 38.75 | 39.34 | 10,659,300 | +0.04(+0.10%) |
Jun 11, 2007 | 39.67 | 40.18 | 39.14 | 39.30 | 5,248,180 | -0.36(-0.91%) |
Jun 08, 2007 | 39.00 | 40.02 | 38.25 | 39.66 | 8,821,100 | +0.73(+1.88%) |
Jun 07, 2007 | 39.60 | 40.11 | 38.87 | 38.93 | 11,697,074 | -0.92(-2.31%) |
Jun 06, 2007 | 40.59 | 40.50 | 39.60 | 39.85 | 9,898,950 | -0.74(-1.82%) |
Jun 05, 2007 | 40.87 | 40.90 | 40.19 | 40.59 | 8,195,030 | -0.40(-0.98%) |
Jun 04, 2007 | 41.20 | 41.39 | 40.90 | 40.99 | 6,743,461 | -0.47(-1.13%) |