Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.90 | 21.32 | 20.46 | 21.06 | 19,084,586 | +0.19(+0.92%) |
Jun 27, 2008 | 21.10 | 21.42 | 20.85 | 20.86 | 25,057,426 | +0.03(+0.15%) |
Jun 26, 2008 | 21.24 | 21.90 | 20.77 | 20.83 | 15,510,069 | -0.66(-3.06%) |
Jun 25, 2008 | 21.24 | 21.85 | 21.24 | 21.49 | 10,581,196 | +0.29(+1.36%) |
Jun 24, 2008 | 20.98 | 21.46 | 20.79 | 21.20 | 17,322,244 | +0.03(+0.15%) |
Jun 23, 2008 | 21.84 | 21.85 | 21.03 | 21.17 | 19,342,842 | -0.59(-2.69%) |
Jun 20, 2008 | 22.33 | 22.42 | 21.66 | 21.76 | 22,031,816 | -0.62(-2.76%) |
Jun 19, 2008 | 21.74 | 23.03 | 21.60 | 22.37 | 64,094,132 | -1.87(-7.71%) |
Jun 18, 2008 | 24.04 | 24.39 | 23.98 | 24.24 | 22,842,134 | +0.18(+0.73%) |
Jun 17, 2008 | 24.29 | 24.47 | 24.03 | 24.07 | 9,183,327 | -0.16(-0.66%) |
Jun 16, 2008 | 24.59 | 24.66 | 24.00 | 24.23 | 13,881,094 | -0.43(-1.76%) |
Jun 13, 2008 | 24.31 | 24.78 | 24.07 | 24.66 | 22,760,676 | -0.22(-0.87%) |
Jun 12, 2008 | 25.70 | 25.76 | 24.85 | 24.88 | 19,733,142 | -0.75(-2.94%) |
Jun 11, 2008 | 26.06 | 26.14 | 25.48 | 25.63 | 14,417,782 | -0.52(-1.99%) |
Jun 10, 2008 | 26.24 | 26.48 | 26.06 | 26.15 | 11,593,466 | -0.26(-1.00%) |
Jun 09, 2008 | 26.50 | 26.67 | 26.27 | 26.42 | 11,231,518 | -0.08(-0.30%) |
Jun 06, 2008 | 27.05 | 27.19 | 26.46 | 26.50 | 15,496,263 | -0.73(-2.68%) |
Jun 05, 2008 | 27.17 | 27.40 | 26.93 | 27.23 | 13,250,896 | +0.10(+0.35%) |
Jun 04, 2008 | 27.21 | 27.36 | 27.01 | 27.13 | 13,972,347 | -0.10(-0.38%) |
Jun 03, 2008 | 27.31 | 27.52 | 26.87 | 27.23 | 12,082,575 | -0.03(-0.12%) |
Jun 02, 2008 | 27.45 | 27.61 | 27.00 | 27.27 | 12,895,681 | -0.18(-0.64%) |
May 30, 2008 | 27.74 | 27.86 | 27.32 | 27.44 | 9,528,177 | -0.23(-0.84%) |
May 29, 2008 | 27.35 | 27.89 | 27.28 | 27.68 | 14,139,675 | +0.22(+0.79%) |
May 28, 2008 | 28.11 | 28.27 | 27.44 | 27.46 | 19,181,816 | -0.63(-2.26%) |
May 27, 2008 | 27.83 | 28.26 | 27.77 | 28.09 | 12,899,648 | +0.22(+0.78%) |
May 26, 2008 | 28.48 | 28.51 | 27.53 | 27.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.48 | 28.51 | 27.53 | 27.88 | 15,041,676 | -0.44(-1.56%) |
May 22, 2008 | 27.68 | 28.69 | 27.27 | 28.32 | 20,338,638 | +0.91(+3.34%) |
May 21, 2008 | 27.27 | 27.70 | 27.13 | 27.40 | 16,017,346 | +0.09(+0.32%) |
May 20, 2008 | 26.99 | 27.43 | 26.84 | 27.31 | 24,223,624 | +0.49(+1.82%) |
May 19, 2008 | 26.14 | 26.96 | 26.03 | 26.83 | 16,545,146 | +0.90(+3.47%) |
May 16, 2008 | 25.76 | 26.14 | 25.56 | 25.93 | 22,112,236 | +0.50(+1.96%) |
May 15, 2008 | 25.75 | 25.85 | 25.26 | 25.43 | 19,988,694 | -0.26(-1.00%) |
May 14, 2008 | 26.10 | 26.31 | 25.69 | 25.69 | 12,727,932 | -0.43(-1.63%) |
May 13, 2008 | 26.32 | 26.54 | 26.07 | 26.11 | 7,693,840 | -0.18(-0.70%) |
May 12, 2008 | 26.62 | 26.62 | 26.12 | 26.30 | 6,333,508 | -0.13(-0.49%) |
May 09, 2008 | 26.54 | 26.64 | 26.17 | 26.42 | 6,442,903 | -0.05(-0.18%) |
May 08, 2008 | 26.27 | 26.93 | 26.07 | 26.47 | 8,984,178 | +0.27(+1.04%) |
May 07, 2008 | 26.26 | 26.66 | 26.12 | 26.20 | 10,687,647 | -0.11(-0.43%) |
May 06, 2008 | 26.53 | 26.69 | 26.12 | 26.31 | 14,878,885 | -0.22(-0.82%) |
May 05, 2008 | 26.92 | 27.30 | 26.52 | 26.53 | 14,146,244 | -0.32(-1.20%) |
May 02, 2008 | 26.48 | 27.56 | 26.48 | 26.85 | 16,101,945 | +0.46(+1.73%) |
May 01, 2008 | 26.25 | 26.62 | 25.93 | 26.39 | 32,726,368 | +0.22(+0.83%) |
Apr 30, 2008 | 26.95 | 26.95 | 26.07 | 26.18 | 17,817,956 | -0.62(-2.31%) |
Apr 29, 2008 | 26.85 | 26.86 | 26.42 | 26.79 | 13,190,703 | -0.19(-0.71%) |
Apr 28, 2008 | 27.27 | 27.39 | 26.84 | 26.99 | 12,156,051 | -0.28(-1.03%) |
Apr 25, 2008 | 27.12 | 27.51 | 26.93 | 27.27 | 12,549,210 | +0.32(+1.19%) |
Apr 24, 2008 | 27.68 | 28.31 | 26.80 | 26.95 | 12,613,929 | -0.83(-3.00%) |
Apr 23, 2008 | 27.32 | 28.21 | 27.09 | 27.78 | 22,247,436 | +0.39(+1.41%) |
Apr 22, 2008 | 27.04 | 28.12 | 26.86 | 27.39 | 35,800,812 | -2.94(-9.68%) |
Apr 21, 2008 | 29.71 | 30.56 | 29.71 | 30.33 | 10,085,989 | +0.45(+1.50%) |
Apr 18, 2008 | 29.55 | 30.03 | 28.92 | 29.88 | 11,292,541 | +0.44(+1.50%) |
Apr 17, 2008 | 28.65 | 29.45 | 28.65 | 29.44 | 8,743,041 | +0.72(+2.51%) |
Apr 16, 2008 | 29.90 | 29.90 | 28.69 | 28.72 | 14,534,672 | -1.16(-3.87%) |
Apr 15, 2008 | 28.98 | 30.56 | 28.94 | 29.87 | 11,231,834 | +0.76(+2.62%) |
Apr 14, 2008 | 28.76 | 29.12 | 28.50 | 29.11 | 5,661,389 | +0.34(+1.17%) |
Apr 11, 2008 | 29.28 | 29.68 | 28.66 | 28.77 | 8,771,366 | -0.59(-1.99%) |
Apr 10, 2008 | 29.67 | 30.36 | 29.30 | 29.36 | 8,470,170 | -0.55(-1.82%) |
Apr 09, 2008 | 30.71 | 30.71 | 29.80 | 29.91 | 8,883,893 | -0.64(-2.10%) |
Apr 08, 2008 | 29.42 | 30.75 | 29.29 | 30.55 | 15,265,323 | +1.13(+3.85%) |
Apr 07, 2008 | 29.47 | 29.74 | 29.27 | 29.42 | 8,823,090 | +0.14(+0.47%) |
Apr 04, 2008 | 29.00 | 29.42 | 28.89 | 29.28 | 7,113,522 | +0.28(+0.97%) |
Apr 03, 2008 | 28.38 | 29.59 | 28.38 | 29.00 | 14,650,304 | +0.15(+0.53%) |
Apr 02, 2008 | 28.72 | 29.53 | 28.72 | 28.85 | 11,701,401 | -0.23(-0.80%) |
Apr 01, 2008 | 27.96 | 29.08 | 27.76 | 29.08 | 11,079,329 | +1.52(+5.50%) |
Mar 31, 2008 | 27.60 | 27.96 | 27.14 | 27.56 | 17,582,078 | -0.03(-0.12%) |
Mar 28, 2008 | 27.47 | 27.76 | 27.19 | 27.60 | 10,033,131 | +0.32(+1.18%) |
Mar 27, 2008 | 27.48 | 27.60 | 27.12 | 27.27 | 14,596,918 | -0.08(-0.29%) |
Mar 26, 2008 | 28.28 | 28.28 | 27.23 | 27.35 | 19,088,044 | -0.95(-3.34%) |
Mar 25, 2008 | 28.41 | 28.46 | 27.92 | 28.30 | 11,975,306 | -0.34(-1.20%) |
Mar 24, 2008 | 28.34 | 28.88 | 28.33 | 28.65 | 9,085,241 | +0.31(+1.10%) |
Mar 21, 2008 | 28.66 | 28.66 | 27.95 | 28.33 | 15,870,907 | +0.00(+0.00%) |
Mar 20, 2008 | 28.66 | 28.66 | 27.95 | 28.33 | 15,870,907 | -0.18(-0.65%) |
Mar 19, 2008 | 27.69 | 29.34 | 27.69 | 28.52 | 18,316,036 | +0.39(+1.40%) |
Mar 18, 2008 | 27.52 | 28.12 | 26.93 | 28.12 | 24,480,330 | +0.98(+3.60%) |
Mar 17, 2008 | 28.77 | 29.46 | 27.06 | 27.15 | 26,245,406 | -2.69(-9.01%) |
Mar 14, 2008 | 31.00 | 31.86 | 29.38 | 29.83 | 16,216,118 | -0.87(-2.85%) |
Mar 13, 2008 | 30.24 | 31.81 | 29.77 | 30.71 | 37,868,260 | +1.28(+4.36%) |
Mar 12, 2008 | 28.68 | 30.98 | 27.81 | 29.42 | 44,058,056 | -1.25(-4.08%) |
Mar 11, 2008 | 32.61 | 33.11 | 29.94 | 30.68 | 46,925,232 | -5.48(-15.15%) |
Mar 10, 2008 | 36.23 | 36.68 | 36.07 | 36.15 | 7,694,367 | -0.11(-0.31%) |
Mar 07, 2008 | 36.58 | 36.66 | 36.21 | 36.27 | 9,270,611 | -0.48(-1.31%) |
Mar 06, 2008 | 37.77 | 37.77 | 36.70 | 36.75 | 8,461,740 | -1.13(-2.99%) |
Mar 05, 2008 | 37.93 | 38.00 | 37.32 | 37.88 | 7,472,193 | +0.37(+0.98%) |
Mar 04, 2008 | 36.91 | 37.82 | 36.91 | 37.51 | 10,075,570 | +0.33(+0.88%) |
Mar 03, 2008 | 37.09 | 37.31 | 36.54 | 37.18 | 10,258,464 | -0.10(-0.28%) |
Feb 29, 2008 | 38.17 | 38.26 | 37.16 | 37.29 | 13,444,565 | -1.23(-3.19%) |
Feb 28, 2008 | 39.24 | 39.38 | 38.47 | 38.51 | 7,030,296 | -0.93(-2.36%) |
Feb 27, 2008 | 39.15 | 39.77 | 39.15 | 39.44 | 9,215,164 | +0.19(+0.49%) |
Feb 26, 2008 | 38.38 | 39.28 | 38.10 | 39.25 | 8,918,922 | +0.76(+1.98%) |
Feb 25, 2008 | 37.94 | 38.63 | 37.94 | 38.49 | 8,071,732 | +0.50(+1.31%) |
Feb 22, 2008 | 38.50 | 38.59 | 37.50 | 37.99 | 7,355,781 | -0.35(-0.92%) |
Feb 21, 2008 | 38.64 | 38.64 | 38.26 | 38.34 | 6,025,355 | -0.24(-0.62%) |
Feb 20, 2008 | 38.35 | 38.65 | 38.10 | 38.59 | 6,215,587 | +0.02(+0.04%) |
Feb 19, 2008 | 38.66 | 38.91 | 38.33 | 38.57 | 6,745,640 | +0.27(+0.71%) |
Feb 18, 2008 | 37.17 | 38.30 | 37.17 | 38.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.17 | 38.30 | 37.17 | 38.30 | 10,741,793 | +0.91(+2.42%) |
Feb 14, 2008 | 37.61 | 37.78 | 37.06 | 37.39 | 9,964,586 | -0.29(-0.77%) |
Feb 13, 2008 | 38.18 | 38.22 | 35.30 | 37.68 | 36,614,620 | -1.04(-2.69%) |
Feb 12, 2008 | 38.89 | 39.03 | 38.42 | 38.72 | 9,077,977 | +0.04(+0.10%) |
Feb 11, 2008 | 38.67 | 38.80 | 38.02 | 38.68 | 8,374,279 | +0.02(+0.04%) |
Feb 08, 2008 | 39.20 | 39.20 | 38.18 | 38.67 | 7,437,336 | -0.67(-1.69%) |
Feb 07, 2008 | 39.39 | 39.80 | 39.03 | 39.33 | 8,613,439 | -0.28(-0.71%) |
Feb 06, 2008 | 39.82 | 39.96 | 39.53 | 39.61 | 8,015,434 | -0.02(-0.04%) |
Feb 05, 2008 | 40.16 | 40.29 | 39.63 | 39.63 | 8,702,719 | -0.40(-1.00%) |
Feb 04, 2008 | 40.04 | 40.25 | 39.94 | 40.03 | 5,590,013 | -0.16(-0.40%) |
Feb 01, 2008 | 40.79 | 40.94 | 39.83 | 40.19 | 9,158,420 | -0.59(-1.46%) |
Jan 31, 2008 | 40.17 | 41.01 | 39.57 | 40.78 | 10,425,567 | +0.55(+1.36%) |
Jan 30, 2008 | 40.52 | 41.15 | 40.21 | 40.24 | 12,240,214 | -0.50(-1.22%) |
Jan 29, 2008 | 41.89 | 41.89 | 40.21 | 40.74 | 12,309,408 | -0.98(-2.35%) |
Jan 28, 2008 | 40.03 | 41.71 | 39.78 | 41.71 | 16,581,508 | +1.60(+4.00%) |
Jan 25, 2008 | 40.01 | 40.27 | 39.71 | 40.11 | 15,517,128 | +0.14(+0.36%) |
Jan 24, 2008 | 40.41 | 40.53 | 39.53 | 39.97 | 14,321,261 | -0.43(-1.05%) |
Jan 23, 2008 | 39.97 | 40.45 | 38.60 | 40.39 | 19,337,302 | -0.70(-1.70%) |
Jan 22, 2008 | 41.31 | 42.50 | 40.37 | 41.09 | 20,503,178 | -2.55(-5.85%) |
Jan 21, 2008 | 43.83 | 44.02 | 42.60 | 43.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.83 | 44.02 | 42.60 | 43.64 | 12,098,312 | +0.03(+0.07%) |
Jan 17, 2008 | 44.55 | 44.55 | 43.15 | 43.61 | 9,581,277 | -0.74(-1.66%) |
Jan 16, 2008 | 43.80 | 45.14 | 43.80 | 44.34 | 10,475,753 | +0.26(+0.60%) |
Jan 15, 2008 | 44.13 | 44.44 | 43.74 | 44.08 | 8,357,004 | -0.38(-0.85%) |
Jan 14, 2008 | 45.12 | 45.32 | 44.18 | 44.46 | 7,721,305 | -0.39(-0.88%) |
Jan 11, 2008 | 44.67 | 45.40 | 44.50 | 44.85 | 7,648,270 | -0.14(-0.32%) |
Jan 10, 2008 | 44.85 | 45.15 | 44.18 | 44.99 | 7,995,126 | -0.08(-0.18%) |
Jan 09, 2008 | 44.99 | 46.11 | 44.72 | 45.08 | 11,694,806 | -0.02(-0.04%) |
Jan 08, 2008 | 45.76 | 46.11 | 44.91 | 45.09 | 10,150,500 | -0.54(-1.18%) |
Jan 07, 2008 | 44.55 | 45.81 | 44.55 | 45.63 | 7,595,659 | +0.71(+1.57%) |
Jan 04, 2008 | 45.37 | 45.67 | 44.87 | 44.92 | 9,038,490 | -0.75(-1.63%) |
Jan 03, 2008 | 45.52 | 45.96 | 45.34 | 45.67 | 6,063,393 | +0.21(+0.46%) |
Jan 02, 2008 | 45.88 | 46.41 | 45.29 | 45.46 | 9,597,043 | -1.23(-2.63%) |
Jan 01, 2008 | 46.53 | 46.98 | 46.42 | 46.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.53 | 46.98 | 46.42 | 46.69 | 4,231,924 | -0.06(-0.14%) |
Dec 28, 2007 | 46.66 | 47.33 | 46.59 | 46.75 | 4,656,429 | -0.06(-0.14%) |
Dec 27, 2007 | 46.69 | 47.68 | 46.69 | 46.82 | 5,826,435 | -0.47(-1.00%) |
Dec 26, 2007 | 47.23 | 47.47 | 47.13 | 47.29 | 3,979,371 | +0.06(+0.12%) |
Dec 24, 2007 | 47.14 | 47.70 | 47.14 | 47.23 | 2,411,388 | -0.09(-0.19%) |
Dec 21, 2007 | 46.65 | 47.60 | 46.55 | 47.32 | 13,855,466 | +0.71(+1.51%) |
Dec 20, 2007 | 46.25 | 46.78 | 45.80 | 46.62 | 8,388,009 | +0.60(+1.31%) |
Dec 19, 2007 | 45.80 | 46.25 | 45.12 | 46.01 | 5,556,664 | +0.13(+0.28%) |
Dec 18, 2007 | 45.64 | 46.10 | 45.20 | 45.89 | 8,162,933 | +0.49(+1.08%) |
Dec 17, 2007 | 45.22 | 45.89 | 45.22 | 45.40 | 7,173,525 | -0.11(-0.25%) |
Dec 14, 2007 | 45.14 | 46.08 | 44.21 | 45.51 | 8,640,026 | -0.24(-0.53%) |
Dec 13, 2007 | 45.80 | 46.28 | 45.39 | 45.75 | 10,729,702 | -0.35(-0.77%) |
Dec 12, 2007 | 45.93 | 46.80 | 45.93 | 46.10 | 16,822,904 | +0.32(+0.70%) |
Dec 11, 2007 | 46.40 | 46.65 | 45.67 | 45.78 | 14,816,638 | -0.64(-1.38%) |
Dec 10, 2007 | 45.44 | 46.49 | 45.31 | 46.42 | 13,926,579 | +0.98(+2.15%) |
Dec 07, 2007 | 44.90 | 45.72 | 44.34 | 45.44 | 10,206,595 | +0.54(+1.20%) |
Dec 06, 2007 | 43.77 | 44.92 | 43.44 | 44.91 | 8,382,042 | +1.04(+2.38%) |
Dec 05, 2007 | 44.07 | 44.07 | 43.50 | 43.86 | 13,567,339 | +0.28(+0.64%) |
Dec 04, 2007 | 43.53 | 44.11 | 43.24 | 43.58 | 11,834,022 | -0.24(-0.55%) |
Dec 03, 2007 | 43.56 | 44.06 | 43.34 | 43.82 | 8,938,850 | -0.30(-0.67%) |
Nov 30, 2007 | 44.08 | 44.12 | 43.37 | 44.12 | 7,538,170 | +0.19(+0.44%) |
Nov 29, 2007 | 43.84 | 44.10 | 43.78 | 43.93 | 7,684,651 | +0.03(+0.07%) |
Nov 28, 2007 | 43.79 | 43.96 | 43.05 | 43.90 | 10,931,594 | +0.34(+0.79%) |
Nov 27, 2007 | 42.96 | 43.66 | 42.68 | 43.55 | 9,834,311 | +0.73(+1.70%) |
Nov 26, 2007 | 43.37 | 43.98 | 42.77 | 42.82 | 8,103,551 | -0.55(-1.28%) |
Nov 23, 2007 | 43.05 | 43.44 | 43.04 | 43.37 | 3,694,493 | +0.53(+1.24%) |
Nov 21, 2007 | 43.09 | 43.64 | 42.60 | 42.84 | 8,752,874 | -0.53(-1.22%) |
Nov 20, 2007 | 42.89 | 43.68 | 42.80 | 43.37 | 10,813,067 | +0.47(+1.08%) |
Nov 19, 2007 | 42.72 | 43.07 | 42.53 | 42.91 | 10,263,351 | +0.06(+0.13%) |
Nov 16, 2007 | 42.73 | 43.10 | 42.43 | 42.85 | 10,227,879 | +0.32(+0.75%) |
Nov 15, 2007 | 42.29 | 43.16 | 42.29 | 42.53 | 9,492,965 | -0.02(-0.04%) |
Nov 14, 2007 | 42.93 | 43.05 | 42.24 | 42.55 | 9,781,579 | -0.21(-0.49%) |
Nov 13, 2007 | 42.36 | 42.76 | 42.06 | 42.76 | 13,212,967 | +0.53(+1.25%) |
Nov 12, 2007 | 41.30 | 42.52 | 41.30 | 42.23 | 16,883,820 | +0.78(+1.88%) |
Nov 09, 2007 | 40.27 | 41.89 | 40.02 | 41.45 | 20,487,074 | +1.11(+2.74%) |
Nov 08, 2007 | 40.18 | 40.39 | 39.74 | 40.34 | 9,148,774 | +0.35(+0.88%) |
Nov 07, 2007 | 39.91 | 40.54 | 39.72 | 39.99 | 12,921,769 | +0.21(+0.52%) |
Nov 06, 2007 | 39.43 | 39.83 | 39.23 | 39.78 | 5,867,576 | +0.38(+0.96%) |
Nov 05, 2007 | 38.91 | 39.68 | 38.91 | 39.40 | 8,124,014 | +0.14(+0.37%) |
Nov 02, 2007 | 38.74 | 39.34 | 38.60 | 39.26 | 9,340,444 | +0.31(+0.80%) |
Nov 01, 2007 | 39.16 | 39.65 | 38.91 | 38.95 | 8,386,552 | -0.48(-1.22%) |
Oct 31, 2007 | 38.95 | 39.80 | 38.83 | 39.43 | 11,789,616 | +1.00(+2.61%) |
Oct 30, 2007 | 38.32 | 38.67 | 38.02 | 38.42 | 6,371,690 | -0.04(-0.10%) |
Oct 29, 2007 | 38.69 | 38.90 | 38.34 | 38.47 | 5,970,860 | -0.03(-0.08%) |
Oct 26, 2007 | 39.00 | 39.13 | 37.70 | 38.50 | 7,638,599 | -0.43(-1.11%) |
Oct 25, 2007 | 38.88 | 39.28 | 38.65 | 38.93 | 8,189,840 | +0.05(+0.12%) |
Oct 24, 2007 | 39.51 | 39.64 | 38.42 | 38.88 | 9,189,605 | -0.30(-0.76%) |
Oct 23, 2007 | 38.65 | 39.42 | 38.63 | 39.18 | 8,183,981 | +0.57(+1.48%) |
Oct 22, 2007 | 37.90 | 38.65 | 37.78 | 38.61 | 9,456,250 | +0.55(+1.43%) |
Oct 19, 2007 | 38.30 | 38.48 | 38.00 | 38.06 | 14,461,929 | -0.52(-1.35%) |
Oct 18, 2007 | 39.31 | 39.31 | 38.44 | 38.59 | 19,044,390 | -0.40(-1.03%) |
Oct 17, 2007 | 38.90 | 39.64 | 38.71 | 38.99 | 7,109,796 | +0.08(+0.21%) |
Oct 16, 2007 | 39.24 | 39.40 | 38.79 | 38.91 | 8,055,458 | -0.34(-0.88%) |
Oct 15, 2007 | 39.91 | 39.91 | 39.11 | 39.25 | 9,999,265 | -0.61(-1.53%) |
Oct 12, 2007 | 39.50 | 40.09 | 39.43 | 39.86 | 11,417,816 | +0.28(+0.71%) |
Oct 11, 2007 | 39.74 | 39.79 | 39.47 | 39.58 | 12,594,663 | +0.01(+0.02%) |
Oct 10, 2007 | 38.89 | 39.85 | 38.86 | 39.57 | 16,410,846 | +0.67(+1.73%) |
Oct 09, 2007 | 38.34 | 38.91 | 38.31 | 38.90 | 9,961,992 | +0.55(+1.42%) |
Oct 08, 2007 | 38.26 | 38.47 | 38.25 | 38.35 | 4,804,105 | +0.09(+0.23%) |
Oct 05, 2007 | 38.06 | 38.52 | 38.01 | 38.26 | 9,594,497 | +0.26(+0.68%) |
Oct 04, 2007 | 38.04 | 38.22 | 37.82 | 38.01 | 10,002,506 | +0.26(+0.70%) |
Oct 03, 2007 | 38.34 | 38.34 | 37.37 | 37.74 | 16,707,783 | -0.67(-1.75%) |
Oct 02, 2007 | 38.67 | 38.83 | 38.04 | 38.42 | 10,692,742 | -0.20(-0.52%) |
Oct 01, 2007 | 39.20 | 39.29 | 38.43 | 38.62 | 9,288,086 | -0.23(-0.60%) |
Sep 28, 2007 | 39.32 | 39.32 | 38.51 | 38.85 | 16,129,773 | -0.67(-1.68%) |
Sep 27, 2007 | 39.67 | 39.69 | 39.50 | 39.52 | 7,401,123 | -0.04(-0.10%) |
Sep 26, 2007 | 39.72 | 39.74 | 39.41 | 39.56 | 10,016,842 | -0.14(-0.34%) |
Sep 25, 2007 | 39.73 | 40.04 | 39.65 | 39.69 | 9,809,035 | -0.06(-0.16%) |
Sep 24, 2007 | 40.11 | 40.19 | 39.65 | 39.76 | 15,700,166 | -0.28(-0.70%) |
Sep 21, 2007 | 40.25 | 40.25 | 39.93 | 40.04 | 11,987,449 | +0.08(+0.20%) |
Sep 20, 2007 | 39.95 | 40.12 | 39.75 | 39.96 | 6,716,279 | -0.02(-0.06%) |
Sep 19, 2007 | 40.31 | 40.46 | 39.79 | 39.98 | 9,335,207 | -0.21(-0.52%) |
Sep 18, 2007 | 40.20 | 40.49 | 39.73 | 40.19 | 11,624,318 | +0.12(+0.30%) |
Sep 17, 2007 | 39.89 | 40.20 | 39.76 | 40.07 | 7,833,939 | +0.03(+0.08%) |
Sep 14, 2007 | 39.53 | 40.24 | 39.45 | 40.04 | 8,852,777 | +0.29(+0.73%) |
Sep 13, 2007 | 39.83 | 40.00 | 39.62 | 39.75 | 6,291,285 | +0.06(+0.16%) |
Sep 12, 2007 | 39.73 | 39.90 | 39.59 | 39.68 | 8,252,294 | -0.08(-0.20%) |
Sep 11, 2007 | 39.64 | 39.89 | 39.13 | 39.76 | 7,202,916 | +0.36(+0.92%) |
Sep 10, 2007 | 39.58 | 39.69 | 39.28 | 39.40 | 7,636,729 | -0.06(-0.14%) |
Sep 07, 2007 | 39.43 | 39.71 | 39.29 | 39.46 | 5,235,798 | -0.33(-0.83%) |
Sep 06, 2007 | 39.33 | 39.88 | 39.33 | 39.79 | 5,196,905 | +0.25(+0.63%) |
Sep 05, 2007 | 40.00 | 40.11 | 39.42 | 39.54 | 7,709,156 | -0.72(-1.79%) |
Sep 04, 2007 | 40.20 | 40.71 | 40.10 | 40.26 | 9,875,846 | +0.14(+0.36%) |
Aug 31, 2007 | 39.55 | 40.35 | 39.32 | 40.12 | 11,476,971 | +0.77(+1.96%) |
Aug 30, 2007 | 39.06 | 39.70 | 38.77 | 39.35 | 8,169,272 | +0.29(+0.74%) |
Aug 29, 2007 | 39.15 | 39.31 | 38.72 | 39.06 | 7,785,198 | +0.05(+0.12%) |
Aug 28, 2007 | 39.60 | 39.82 | 38.99 | 39.01 | 6,566,283 | -0.45(-1.14%) |
Aug 27, 2007 | 39.64 | 40.06 | 39.46 | 39.46 | 5,262,201 | -0.34(-0.85%) |
Aug 24, 2007 | 38.83 | 39.94 | 38.64 | 39.80 | 7,753,784 | +0.79(+2.04%) |
Aug 23, 2007 | 39.23 | 39.31 | 38.78 | 39.00 | 7,375,444 | -0.02(-0.06%) |
Aug 22, 2007 | 39.31 | 39.48 | 38.59 | 39.03 | 12,862,555 | -0.73(-1.84%) |
Aug 21, 2007 | 39.75 | 40.05 | 39.52 | 39.76 | 7,236,609 | +0.01(+0.02%) |
Aug 20, 2007 | 40.21 | 40.49 | 39.48 | 39.75 | 8,829,465 | -0.20(-0.50%) |
Aug 17, 2007 | 39.66 | 40.01 | 39.23 | 39.95 | 11,861,793 | +0.75(+1.92%) |
Aug 16, 2007 | 38.99 | 39.41 | 38.48 | 39.20 | 12,036,316 | -0.21(-0.53%) |
Aug 15, 2007 | 39.19 | 40.19 | 39.11 | 39.40 | 12,752,101 | +0.51(+1.32%) |
Aug 14, 2007 | 39.54 | 39.61 | 38.64 | 38.89 | 7,731,220 | -0.45(-1.14%) |
Aug 13, 2007 | 38.38 | 40.10 | 38.34 | 39.34 | 15,141,818 | +1.25(+3.29%) |
Aug 10, 2007 | 37.22 | 38.56 | 36.94 | 38.09 | 14,756,984 | +0.92(+2.48%) |
Aug 09, 2007 | 38.34 | 38.47 | 36.92 | 37.17 | 18,117,676 | -0.99(-2.61%) |
Aug 08, 2007 | 38.75 | 38.75 | 37.66 | 38.16 | 12,770,806 | -0.34(-0.88%) |
Aug 07, 2007 | 38.79 | 39.36 | 36.76 | 38.50 | 11,836,363 | -0.41(-1.05%) |
Aug 06, 2007 | 38.30 | 38.95 | 38.11 | 38.91 | 12,026,966 | +0.47(+1.21%) |
Aug 03, 2007 | 38.62 | 38.79 | 38.38 | 38.44 | 13,674,708 | -0.35(-0.91%) |
Aug 02, 2007 | 38.10 | 39.15 | 38.10 | 38.79 | 12,958,029 | +0.30(+0.77%) |
Aug 01, 2007 | 38.70 | 39.20 | 37.99 | 38.50 | 14,448,736 | -0.35(-0.91%) |
Jul 31, 2007 | 39.44 | 39.49 | 38.61 | 38.85 | 13,007,907 | -0.41(-1.04%) |
Jul 30, 2007 | 39.63 | 40.31 | 39.11 | 39.26 | 9,838,205 | -0.15(-0.39%) |
Jul 27, 2007 | 40.04 | 40.42 | 39.39 | 39.41 | 13,153,758 | -0.87(-2.15%) |
Jul 26, 2007 | 40.52 | 41.01 | 39.95 | 40.28 | 10,849,273 | -0.80(-1.95%) |
Jul 25, 2007 | 40.90 | 41.25 | 40.67 | 41.08 | 10,655,469 | +0.17(+0.41%) |
Jul 24, 2007 | 41.05 | 41.36 | 40.88 | 40.91 | 10,819,396 | -0.14(-0.33%) |
Jul 23, 2007 | 41.31 | 41.44 | 40.96 | 41.05 | 8,489,521 | -0.12(-0.29%) |
Jul 20, 2007 | 41.45 | 41.63 | 40.74 | 41.17 | 11,903,679 | -0.46(-1.10%) |
Jul 19, 2007 | 41.67 | 41.95 | 41.15 | 41.63 | 22,012,904 | -1.36(-3.15%) |
Jul 18, 2007 | 43.33 | 43.40 | 42.63 | 42.98 | 11,214,814 | +0.47(+1.09%) |
Jul 17, 2007 | 42.24 | 42.85 | 42.19 | 42.52 | 7,094,504 | +0.04(+0.09%) |
Jul 16, 2007 | 43.24 | 43.24 | 42.41 | 42.48 | 7,689,229 | -0.02(-0.06%) |
Jul 13, 2007 | 42.52 | 42.58 | 42.01 | 42.50 | 5,579,989 | -0.09(-0.21%) |
Jul 12, 2007 | 41.22 | 42.60 | 41.02 | 42.59 | 15,006,937 | +1.35(+3.27%) |
Jul 11, 2007 | 41.26 | 41.63 | 41.03 | 41.24 | 16,158,910 | -0.11(-0.27%) |
Jul 10, 2007 | 41.51 | 42.10 | 41.29 | 41.35 | 8,728,040 | -0.34(-0.81%) |
Jul 09, 2007 | 42.52 | 42.57 | 41.67 | 41.69 | 9,178,313 | -0.84(-1.98%) |
Jul 06, 2007 | 42.14 | 42.66 | 41.80 | 42.53 | 6,015,722 | +0.46(+1.09%) |
Jul 05, 2007 | 41.83 | 42.16 | 41.47 | 42.07 | 8,559,043 | +0.25(+0.59%) |
Jul 03, 2007 | 41.89 | 42.07 | 41.51 | 41.83 | 3,430,488 | -0.06(-0.15%) |