Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.04 | 34.14 | 32.97 | 33.85 | 5,945,001 | +0.82(+2.48%) |
Jun 27, 2008 | 33.45 | 33.49 | 32.93 | 33.03 | 7,739,749 | -0.31(-0.94%) |
Jun 26, 2008 | 34.24 | 34.24 | 33.30 | 33.34 | 5,877,327 | -1.32(-3.80%) |
Jun 25, 2008 | 34.10 | 34.67 | 34.10 | 34.66 | 6,220,361 | +0.62(+1.82%) |
Jun 24, 2008 | 34.55 | 34.67 | 33.98 | 34.04 | 3,864,462 | -0.38(-1.12%) |
Jun 23, 2008 | 34.84 | 34.84 | 34.29 | 34.42 | 3,695,711 | -0.21(-0.60%) |
Jun 20, 2008 | 35.12 | 35.12 | 34.49 | 34.63 | 5,512,668 | -0.62(-1.76%) |
Jun 19, 2008 | 34.98 | 35.37 | 34.70 | 35.25 | 2,140,366 | +0.32(+0.92%) |
Jun 18, 2008 | 35.07 | 35.16 | 34.69 | 34.93 | 3,318,597 | -0.30(-0.85%) |
Jun 17, 2008 | 35.38 | 35.66 | 35.23 | 35.23 | 2,715,327 | -0.04(-0.10%) |
Jun 16, 2008 | 35.25 | 35.43 | 34.86 | 35.26 | 2,441,246 | -0.15(-0.42%) |
Jun 13, 2008 | 35.50 | 35.81 | 34.95 | 35.41 | 3,128,586 | +0.12(+0.34%) |
Jun 12, 2008 | 34.96 | 35.62 | 34.96 | 35.29 | 3,061,818 | +0.57(+1.64%) |
Jun 11, 2008 | 35.62 | 35.70 | 34.70 | 34.72 | 2,702,835 | -1.04(-2.91%) |
Jun 10, 2008 | 36.00 | 36.18 | 35.49 | 35.76 | 3,444,873 | -0.19(-0.52%) |
Jun 09, 2008 | 36.00 | 36.13 | 35.62 | 35.95 | 2,853,536 | +0.21(+0.60%) |
Jun 06, 2008 | 36.45 | 36.47 | 35.73 | 35.73 | 3,332,832 | -0.95(-2.60%) |
Jun 05, 2008 | 36.75 | 36.82 | 36.45 | 36.69 | 3,705,954 | +0.09(+0.25%) |
Jun 04, 2008 | 36.69 | 36.82 | 36.34 | 36.60 | 3,156,838 | -0.12(-0.33%) |
Jun 03, 2008 | 37.38 | 37.46 | 36.47 | 36.72 | 5,130,600 | -0.46(-1.23%) |
Jun 02, 2008 | 38.18 | 38.19 | 37.09 | 37.17 | 5,969,967 | -1.08(-2.83%) |
May 30, 2008 | 38.03 | 38.47 | 37.88 | 38.26 | 5,435,050 | +0.77(+2.05%) |
May 29, 2008 | 37.31 | 37.74 | 37.23 | 37.49 | 4,213,812 | -0.03(-0.08%) |
May 28, 2008 | 37.40 | 37.71 | 37.18 | 37.51 | 3,624,085 | +0.26(+0.69%) |
May 27, 2008 | 37.35 | 37.49 | 36.92 | 37.26 | 4,776,909 | -0.11(-0.31%) |
May 26, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 2,922,537 | -0.58(-1.52%) |
May 22, 2008 | 37.81 | 38.21 | 37.73 | 37.95 | 3,174,959 | +0.14(+0.36%) |
May 21, 2008 | 38.72 | 38.78 | 37.73 | 37.81 | 3,851,153 | -0.84(-2.17%) |
May 20, 2008 | 38.84 | 38.84 | 38.38 | 38.65 | 4,092,469 | -0.45(-1.15%) |
May 19, 2008 | 39.02 | 39.52 | 38.90 | 39.10 | 3,158,218 | +0.18(+0.46%) |
May 16, 2008 | 39.32 | 39.32 | 38.38 | 38.93 | 4,235,251 | -0.25(-0.64%) |
May 15, 2008 | 38.88 | 39.34 | 38.58 | 39.17 | 2,686,297 | -0.17(-0.43%) |
May 14, 2008 | 39.09 | 39.60 | 38.96 | 39.35 | 2,648,437 | +0.38(+0.99%) |
May 13, 2008 | 38.31 | 39.10 | 38.31 | 38.96 | 3,693,483 | +0.67(+1.75%) |
May 12, 2008 | 37.86 | 38.31 | 37.49 | 38.29 | 2,045,083 | +0.46(+1.22%) |
May 09, 2008 | 37.49 | 37.90 | 37.20 | 37.83 | 1,263,202 | +0.15(+0.40%) |
May 08, 2008 | 37.79 | 38.04 | 37.04 | 37.68 | 4,017,039 | -0.04(-0.09%) |
May 07, 2008 | 38.26 | 38.33 | 37.67 | 37.71 | 3,597,250 | -0.46(-1.19%) |
May 06, 2008 | 37.61 | 38.26 | 37.12 | 38.17 | 3,190,442 | +0.51(+1.36%) |
May 05, 2008 | 37.88 | 37.88 | 37.42 | 37.66 | 3,441,335 | -0.19(-0.49%) |
May 02, 2008 | 38.55 | 38.55 | 37.58 | 37.84 | 3,186,973 | -0.27(-0.71%) |
May 01, 2008 | 37.27 | 38.11 | 37.19 | 38.11 | 3,907,552 | +0.86(+2.31%) |
Apr 30, 2008 | 37.64 | 37.98 | 37.21 | 37.25 | 3,870,164 | -0.24(-0.63%) |
Apr 29, 2008 | 37.37 | 37.82 | 37.25 | 37.49 | 4,990,984 | +0.15(+0.40%) |
Apr 28, 2008 | 37.08 | 37.53 | 37.02 | 37.34 | 2,677,935 | +0.15(+0.40%) |
Apr 25, 2008 | 37.24 | 37.32 | 36.60 | 37.19 | 2,504,149 | +0.21(+0.56%) |
Apr 24, 2008 | 36.84 | 37.24 | 36.40 | 36.98 | 3,948,960 | +0.38(+1.03%) |
Apr 23, 2008 | 37.27 | 37.28 | 36.48 | 36.60 | 4,069,418 | -0.59(-1.59%) |
Apr 22, 2008 | 37.52 | 37.65 | 36.90 | 37.19 | 3,311,393 | -0.29(-0.78%) |
Apr 21, 2008 | 37.16 | 37.61 | 36.99 | 37.49 | 3,489,547 | +0.20(+0.54%) |
Apr 18, 2008 | 36.97 | 37.32 | 36.95 | 37.29 | 7,145,258 | +0.93(+2.55%) |
Apr 17, 2008 | 36.45 | 37.10 | 36.25 | 36.36 | 5,591,313 | -1.06(-2.84%) |
Apr 16, 2008 | 37.14 | 38.17 | 36.93 | 37.42 | 8,065,760 | +1.41(+3.92%) |
Apr 15, 2008 | 35.89 | 36.18 | 35.56 | 36.01 | 5,732,591 | +0.34(+0.96%) |
Apr 14, 2008 | 35.51 | 35.88 | 35.29 | 35.67 | 2,655,568 | +0.23(+0.64%) |
Apr 11, 2008 | 35.86 | 35.86 | 35.24 | 35.44 | 4,767,319 | -0.78(-2.14%) |
Apr 10, 2008 | 35.48 | 36.33 | 35.33 | 36.22 | 2,924,416 | +0.96(+2.73%) |
Apr 09, 2008 | 35.31 | 35.60 | 34.91 | 35.26 | 2,539,163 | -0.25(-0.70%) |
Apr 08, 2008 | 35.78 | 35.83 | 35.38 | 35.51 | 3,414,806 | -0.72(-1.99%) |
Apr 07, 2008 | 36.54 | 36.54 | 36.01 | 36.23 | 2,032,328 | +0.02(+0.06%) |
Apr 04, 2008 | 35.62 | 36.45 | 35.59 | 36.20 | 3,285,868 | +0.57(+1.60%) |
Apr 03, 2008 | 35.73 | 35.79 | 35.45 | 35.63 | 2,932,907 | -0.23(-0.64%) |
Apr 02, 2008 | 36.16 | 36.27 | 35.69 | 35.86 | 3,304,918 | -0.09(-0.24%) |
Apr 01, 2008 | 34.65 | 35.95 | 34.59 | 35.95 | 3,830,948 | +1.59(+4.62%) |
Mar 31, 2008 | 34.17 | 34.59 | 33.98 | 34.36 | 4,474,703 | +0.24(+0.71%) |
Mar 28, 2008 | 34.23 | 34.74 | 34.00 | 34.12 | 3,166,697 | -0.31(-0.91%) |
Mar 27, 2008 | 34.89 | 35.01 | 34.33 | 34.43 | 3,141,557 | -0.52(-1.49%) |
Mar 26, 2008 | 35.30 | 35.35 | 34.74 | 34.95 | 2,761,939 | -0.61(-1.70%) |
Mar 25, 2008 | 35.29 | 35.76 | 35.14 | 35.56 | 4,016,848 | +0.35(+0.99%) |
Mar 24, 2008 | 34.75 | 35.31 | 34.63 | 35.21 | 3,478,034 | +0.78(+2.28%) |
Mar 21, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | -0.00(-0.00%) |
Mar 20, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | +0.33(+0.96%) |
Mar 19, 2008 | 35.19 | 35.31 | 34.07 | 34.10 | 4,016,764 | -0.85(-2.43%) |
Mar 18, 2008 | 34.50 | 34.95 | 34.10 | 34.94 | 5,448,808 | +1.02(+3.00%) |
Mar 17, 2008 | 32.43 | 34.29 | 32.24 | 33.92 | 5,847,528 | +0.62(+1.86%) |
Mar 14, 2008 | 34.21 | 34.45 | 32.95 | 33.30 | 4,016,592 | -0.72(-2.11%) |
Mar 13, 2008 | 33.39 | 34.19 | 33.09 | 34.02 | 3,876,362 | +0.14(+0.42%) |
Mar 12, 2008 | 34.20 | 34.48 | 33.82 | 33.88 | 2,651,410 | -0.19(-0.54%) |
Mar 11, 2008 | 33.64 | 34.10 | 33.28 | 34.07 | 3,409,448 | +1.10(+3.35%) |
Mar 10, 2008 | 33.54 | 33.58 | 32.87 | 32.96 | 3,239,425 | -0.61(-1.82%) |
Mar 07, 2008 | 33.85 | 34.19 | 33.35 | 33.58 | 4,603,823 | -0.48(-1.40%) |
Mar 06, 2008 | 34.27 | 34.32 | 34.00 | 34.05 | 4,272,939 | -0.33(-0.95%) |
Mar 05, 2008 | 34.57 | 34.62 | 34.02 | 34.38 | 5,400,236 | -0.16(-0.47%) |
Mar 04, 2008 | 34.67 | 34.94 | 34.12 | 34.54 | 6,315,999 | -0.39(-1.12%) |
Mar 03, 2008 | 34.83 | 35.02 | 34.52 | 34.94 | 4,349,136 | -0.02(-0.06%) |
Feb 29, 2008 | 35.26 | 35.35 | 34.87 | 34.96 | 8,731,460 | -0.63(-1.76%) |
Feb 28, 2008 | 35.83 | 36.03 | 35.26 | 35.58 | 6,602,677 | +0.31(+0.89%) |
Feb 27, 2008 | 34.94 | 35.74 | 34.76 | 35.27 | 5,318,506 | +0.18(+0.51%) |
Feb 26, 2008 | 34.64 | 35.33 | 34.59 | 35.09 | 7,906,277 | +0.19(+0.55%) |
Feb 25, 2008 | 34.43 | 34.90 | 34.30 | 34.90 | 6,318,986 | +0.42(+1.22%) |
Feb 22, 2008 | 34.42 | 34.74 | 33.96 | 34.48 | 4,227,264 | +0.06(+0.17%) |
Feb 21, 2008 | 35.16 | 35.46 | 34.32 | 34.42 | 5,514,582 | -0.67(-1.91%) |
Feb 20, 2008 | 34.42 | 35.23 | 34.22 | 35.09 | 3,783,668 | +0.38(+1.11%) |
Feb 19, 2008 | 35.27 | 35.44 | 34.57 | 34.71 | 2,607,311 | -0.10(-0.29%) |
Feb 18, 2008 | 34.77 | 34.94 | 34.38 | 34.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.77 | 34.94 | 34.38 | 34.81 | 3,577,268 | -0.04(-0.10%) |
Feb 14, 2008 | 35.62 | 35.73 | 34.81 | 34.84 | 4,559,769 | -0.78(-2.20%) |
Feb 13, 2008 | 35.25 | 35.66 | 35.07 | 35.63 | 5,233,368 | +0.71(+2.04%) |
Feb 12, 2008 | 34.89 | 35.17 | 34.64 | 34.91 | 4,748,698 | +0.30(+0.86%) |
Feb 11, 2008 | 34.42 | 34.66 | 34.08 | 34.62 | 3,602,378 | +0.06(+0.16%) |
Feb 08, 2008 | 34.52 | 34.98 | 34.24 | 34.56 | 3,543,234 | -0.28(-0.80%) |
Feb 07, 2008 | 35.12 | 35.28 | 34.55 | 34.84 | 6,337,564 | -0.33(-0.95%) |
Feb 06, 2008 | 35.63 | 35.72 | 34.91 | 35.17 | 7,020,917 | -0.16(-0.44%) |
Feb 05, 2008 | 35.75 | 35.95 | 35.33 | 35.33 | 4,006,132 | -0.99(-2.73%) |
Feb 04, 2008 | 36.13 | 36.57 | 35.83 | 36.32 | 2,963,097 | +0.06(+0.16%) |
Feb 01, 2008 | 35.87 | 36.38 | 35.45 | 36.26 | 3,237,494 | +0.34(+0.95%) |
Jan 31, 2008 | 34.70 | 36.41 | 34.57 | 35.92 | 6,417,414 | +0.67(+1.90%) |
Jan 30, 2008 | 34.62 | 36.20 | 34.62 | 35.25 | 6,139,982 | -0.83(-2.29%) |
Jan 29, 2008 | 35.72 | 36.34 | 35.66 | 36.08 | 3,679,574 | +0.41(+1.14%) |
Jan 28, 2008 | 35.58 | 35.73 | 35.02 | 35.67 | 5,566,373 | +0.06(+0.18%) |
Jan 25, 2008 | 36.10 | 36.40 | 35.54 | 35.61 | 5,541,884 | -0.22(-0.62%) |
Jan 24, 2008 | 35.59 | 36.23 | 34.87 | 35.83 | 6,114,961 | +0.42(+1.19%) |
Jan 23, 2008 | 33.42 | 35.46 | 33.21 | 35.41 | 8,849,942 | +1.05(+3.05%) |
Jan 22, 2008 | 32.17 | 34.72 | 32.07 | 34.36 | 8,445,909 | +0.77(+2.29%) |
Jan 21, 2008 | 33.18 | 34.19 | 33.14 | 33.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.18 | 34.19 | 33.14 | 33.59 | 5,459,476 | +0.33(+0.99%) |
Jan 17, 2008 | 34.37 | 34.59 | 33.18 | 33.26 | 6,190,777 | -0.73(-2.14%) |
Jan 16, 2008 | 33.72 | 34.71 | 33.31 | 33.99 | 5,736,759 | +0.04(+0.13%) |
Jan 15, 2008 | 34.23 | 34.44 | 33.78 | 33.95 | 4,347,185 | -0.64(-1.85%) |
Jan 14, 2008 | 34.34 | 34.79 | 34.28 | 34.59 | 3,650,006 | +0.45(+1.31%) |
Jan 11, 2008 | 34.69 | 35.09 | 33.98 | 34.14 | 4,942,975 | -0.80(-2.28%) |
Jan 10, 2008 | 33.68 | 35.53 | 33.28 | 34.94 | 7,887,846 | +1.07(+3.16%) |
Jan 09, 2008 | 33.91 | 34.22 | 33.02 | 33.87 | 7,632,277 | +0.05(+0.15%) |
Jan 08, 2008 | 35.41 | 35.41 | 33.71 | 33.82 | 7,779,932 | -1.55(-4.39%) |
Jan 07, 2008 | 36.13 | 36.44 | 35.12 | 35.37 | 6,023,786 | -0.61(-1.68%) |
Jan 04, 2008 | 36.55 | 36.64 | 35.90 | 35.98 | 5,903,056 | -0.85(-2.30%) |
Jan 03, 2008 | 37.18 | 37.52 | 36.80 | 36.82 | 3,859,028 | -0.34(-0.92%) |
Jan 02, 2008 | 38.15 | 38.45 | 37.12 | 37.17 | 3,924,167 | -0.98(-2.56%) |
Jan 01, 2008 | 38.23 | 38.55 | 37.95 | 38.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.23 | 38.55 | 37.95 | 38.14 | 2,663,846 | -0.36(-0.93%) |
Dec 28, 2007 | 38.83 | 38.99 | 38.21 | 38.50 | 2,249,512 | +0.02(+0.06%) |
Dec 27, 2007 | 38.98 | 39.08 | 38.43 | 38.48 | 3,018,256 | -0.73(-1.87%) |
Dec 26, 2007 | 39.09 | 39.44 | 38.90 | 39.21 | 3,086,024 | -0.04(-0.09%) |
Dec 24, 2007 | 38.86 | 39.55 | 38.45 | 39.25 | 1,763,790 | +0.59(+1.53%) |
Dec 21, 2007 | 38.06 | 38.67 | 37.71 | 38.65 | 4,993,578 | +1.15(+3.06%) |
Dec 20, 2007 | 37.55 | 37.79 | 36.99 | 37.51 | 3,493,500 | +0.16(+0.42%) |
Dec 19, 2007 | 37.07 | 37.67 | 36.92 | 37.35 | 4,211,035 | +0.36(+0.96%) |
Dec 18, 2007 | 37.74 | 37.74 | 36.62 | 36.99 | 5,020,113 | -0.40(-1.07%) |
Dec 17, 2007 | 37.85 | 38.27 | 37.20 | 37.39 | 8,832,550 | -2.43(-6.10%) |
Dec 14, 2007 | 39.77 | 40.59 | 39.66 | 39.82 | 2,516,303 | -0.48(-1.20%) |
Dec 13, 2007 | 39.71 | 40.38 | 39.55 | 40.31 | 2,820,944 | +0.48(+1.22%) |
Dec 12, 2007 | 40.85 | 40.85 | 39.44 | 39.82 | 2,928,317 | -0.05(-0.13%) |
Dec 11, 2007 | 41.06 | 41.31 | 39.71 | 39.87 | 3,454,276 | -1.17(-2.85%) |
Dec 10, 2007 | 40.50 | 41.18 | 40.30 | 41.04 | 1,967,677 | +0.57(+1.41%) |
Dec 07, 2007 | 40.71 | 40.71 | 40.24 | 40.47 | 2,725,155 | -0.09(-0.21%) |
Dec 06, 2007 | 39.61 | 40.61 | 39.51 | 40.56 | 2,561,853 | +0.93(+2.36%) |
Dec 05, 2007 | 39.11 | 39.83 | 39.02 | 39.62 | 3,752,039 | +0.80(+2.06%) |
Dec 04, 2007 | 38.50 | 39.05 | 38.48 | 38.83 | 3,060,243 | +0.02(+0.06%) |
Dec 03, 2007 | 39.64 | 39.64 | 38.80 | 38.80 | 3,690,821 | -0.73(-1.86%) |
Nov 30, 2007 | 40.51 | 40.51 | 39.45 | 39.54 | 4,785,158 | -0.31(-0.79%) |
Nov 29, 2007 | 40.26 | 40.61 | 39.71 | 39.85 | 3,707,637 | -0.53(-1.31%) |
Nov 28, 2007 | 39.89 | 42.01 | 39.61 | 40.38 | 4,051,334 | +0.81(+2.05%) |
Nov 27, 2007 | 38.58 | 39.57 | 38.45 | 39.57 | 4,103,769 | +1.11(+2.89%) |
Nov 26, 2007 | 38.85 | 39.29 | 38.42 | 38.45 | 3,664,168 | -0.46(-1.17%) |
Nov 23, 2007 | 38.54 | 38.97 | 38.43 | 38.91 | 1,125,500 | +0.46(+1.20%) |
Nov 21, 2007 | 38.20 | 39.05 | 37.93 | 38.45 | 3,444,581 | +0.01(+0.02%) |
Nov 20, 2007 | 38.52 | 38.81 | 37.91 | 38.44 | 3,547,052 | -0.01(-0.04%) |
Nov 19, 2007 | 38.60 | 38.80 | 38.32 | 38.45 | 4,343,207 | -0.33(-0.86%) |
Nov 16, 2007 | 39.16 | 39.18 | 38.36 | 38.79 | 6,053,645 | -0.19(-0.48%) |
Nov 15, 2007 | 39.38 | 39.38 | 38.54 | 38.98 | 4,491,613 | -0.48(-1.23%) |
Nov 14, 2007 | 40.00 | 40.37 | 39.45 | 39.46 | 3,245,597 | -0.22(-0.56%) |
Nov 13, 2007 | 39.31 | 39.72 | 39.02 | 39.68 | 3,326,381 | +0.62(+1.59%) |
Nov 12, 2007 | 39.22 | 39.52 | 38.79 | 39.06 | 4,239,535 | -0.31(-0.80%) |
Nov 09, 2007 | 39.39 | 39.72 | 39.15 | 39.37 | 4,906,553 | -0.69(-1.72%) |
Nov 08, 2007 | 40.03 | 40.27 | 39.41 | 40.07 | 4,330,466 | +0.07(+0.18%) |
Nov 07, 2007 | 40.43 | 40.49 | 39.92 | 39.99 | 3,287,140 | -0.72(-1.77%) |
Nov 06, 2007 | 40.23 | 40.75 | 39.94 | 40.71 | 1,990,596 | +0.45(+1.11%) |
Nov 05, 2007 | 40.30 | 40.52 | 39.94 | 40.26 | 2,464,841 | -0.15(-0.37%) |
Nov 02, 2007 | 40.46 | 40.68 | 39.79 | 40.41 | 4,352,505 | +0.09(+0.23%) |
Nov 01, 2007 | 40.51 | 40.76 | 40.11 | 40.32 | 3,299,857 | -0.47(-1.15%) |
Oct 31, 2007 | 40.43 | 41.08 | 40.25 | 40.79 | 3,511,678 | +0.51(+1.27%) |
Oct 30, 2007 | 41.21 | 41.21 | 40.16 | 40.28 | 1,836,482 | -0.37(-0.91%) |
Oct 29, 2007 | 40.78 | 40.88 | 40.21 | 40.65 | 1,845,887 | +0.06(+0.14%) |
Oct 26, 2007 | 40.13 | 41.05 | 39.94 | 40.59 | 2,876,917 | +0.20(+0.49%) |
Oct 25, 2007 | 39.84 | 40.64 | 39.74 | 40.39 | 4,214,896 | +0.08(+0.19%) |
Oct 24, 2007 | 40.21 | 40.39 | 39.67 | 40.31 | 4,449,642 | -0.01(-0.04%) |
Oct 23, 2007 | 40.35 | 40.55 | 39.69 | 40.33 | 3,472,093 | +0.08(+0.19%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.55 | 40.25 | 3,144,747 | +0.16(+0.39%) |
Oct 19, 2007 | 40.54 | 40.68 | 39.83 | 40.09 | 5,603,778 | -0.77(-1.88%) |
Oct 18, 2007 | 41.35 | 41.74 | 40.68 | 40.86 | 3,658,788 | -0.21(-0.52%) |
Oct 17, 2007 | 42.71 | 42.71 | 40.52 | 41.08 | 6,075,988 | -0.68(-1.62%) |
Oct 16, 2007 | 42.38 | 42.49 | 41.39 | 41.75 | 3,726,587 | -0.65(-1.53%) |
Oct 15, 2007 | 42.47 | 42.72 | 41.90 | 42.40 | 3,297,892 | -0.34(-0.80%) |
Oct 12, 2007 | 42.49 | 42.74 | 42.21 | 42.74 | 2,386,599 | +0.25(+0.59%) |
Oct 11, 2007 | 42.58 | 42.72 | 42.28 | 42.49 | 2,935,874 | +0.31(+0.73%) |
Oct 10, 2007 | 42.60 | 42.60 | 42.18 | 42.19 | 2,579,470 | -0.37(-0.87%) |
Oct 09, 2007 | 42.64 | 42.74 | 42.05 | 42.56 | 2,727,843 | +0.12(+0.29%) |
Oct 08, 2007 | 42.37 | 42.73 | 42.24 | 42.44 | 1,362,307 | -0.09(-0.22%) |
Oct 05, 2007 | 42.08 | 42.67 | 41.95 | 42.53 | 2,697,242 | +0.88(+2.12%) |
Oct 04, 2007 | 41.68 | 41.84 | 41.50 | 41.65 | 2,305,043 | +0.16(+0.38%) |
Oct 03, 2007 | 41.52 | 41.66 | 41.00 | 41.49 | 2,582,698 | -0.03(-0.07%) |
Oct 02, 2007 | 41.57 | 41.68 | 41.23 | 41.52 | 2,249,456 | -0.14(-0.33%) |
Oct 01, 2007 | 41.82 | 42.31 | 41.14 | 41.65 | 3,589,444 | -0.83(-1.96%) |
Sep 28, 2007 | 42.57 | 42.74 | 42.39 | 42.49 | 3,425,630 | +0.04(+0.10%) |
Sep 27, 2007 | 42.00 | 42.64 | 41.51 | 42.44 | 3,071,473 | +0.65(+1.55%) |
Sep 26, 2007 | 41.40 | 41.95 | 41.32 | 41.80 | 2,684,749 | +0.56(+1.36%) |
Sep 25, 2007 | 40.98 | 41.35 | 40.61 | 41.23 | 3,423,244 | +0.10(+0.24%) |
Sep 24, 2007 | 41.18 | 41.60 | 40.89 | 41.13 | 2,098,526 | -0.08(-0.19%) |
Sep 21, 2007 | 41.38 | 41.68 | 41.14 | 41.21 | 3,963,803 | +0.07(+0.17%) |
Sep 20, 2007 | 41.68 | 41.68 | 40.37 | 41.14 | 2,323,713 | -0.18(-0.43%) |
Sep 19, 2007 | 41.18 | 41.60 | 40.87 | 41.32 | 4,578,363 | +0.14(+0.33%) |
Sep 18, 2007 | 40.61 | 41.31 | 39.72 | 41.18 | 5,320,087 | +0.46(+1.12%) |
Sep 17, 2007 | 40.44 | 41.06 | 40.44 | 40.73 | 2,640,251 | +0.24(+0.60%) |
Sep 14, 2007 | 39.82 | 40.61 | 39.22 | 40.49 | 5,011,269 | +0.67(+1.68%) |
Sep 13, 2007 | 40.04 | 40.25 | 39.47 | 39.82 | 2,701,593 | +0.04(+0.09%) |
Sep 12, 2007 | 40.14 | 40.19 | 39.22 | 39.78 | 4,311,095 | -0.48(-1.20%) |
Sep 11, 2007 | 39.99 | 40.54 | 39.85 | 40.26 | 2,008,438 | +0.16(+0.41%) |
Sep 10, 2007 | 40.70 | 40.78 | 39.55 | 40.10 | 1,650,490 | -0.36(-0.90%) |
Sep 07, 2007 | 40.39 | 40.91 | 40.19 | 40.46 | 2,799,011 | -0.54(-1.32%) |
Sep 06, 2007 | 40.96 | 41.60 | 40.54 | 41.01 | 3,745,537 | -0.14(-0.33%) |
Sep 05, 2007 | 41.22 | 41.47 | 40.82 | 41.14 | 2,689,521 | -0.43(-1.05%) |
Sep 04, 2007 | 41.16 | 41.85 | 41.01 | 41.58 | 2,265,599 | +0.14(+0.33%) |
Aug 31, 2007 | 41.33 | 41.72 | 40.68 | 41.44 | 2,941,488 | +0.33(+0.80%) |
Aug 30, 2007 | 40.80 | 41.56 | 40.80 | 41.11 | 2,990,899 | +0.04(+0.09%) |
Aug 29, 2007 | 40.35 | 41.08 | 40.18 | 41.08 | 3,192,052 | +1.14(+2.85%) |
Aug 28, 2007 | 40.88 | 41.28 | 39.76 | 39.94 | 4,832,716 | -1.47(-3.56%) |
Aug 27, 2007 | 40.44 | 41.66 | 40.21 | 41.41 | 2,957,046 | +0.82(+2.02%) |
Aug 24, 2007 | 40.09 | 40.63 | 40.09 | 40.59 | 2,413,129 | +0.34(+0.85%) |
Aug 23, 2007 | 41.11 | 41.14 | 39.89 | 40.25 | 2,564,450 | -0.67(-1.64%) |
Aug 22, 2007 | 39.20 | 41.08 | 39.20 | 40.92 | 4,764,917 | +1.82(+4.65%) |
Aug 21, 2007 | 39.32 | 39.55 | 38.61 | 39.10 | 2,695,698 | +0.21(+0.53%) |
Aug 20, 2007 | 37.69 | 38.99 | 37.49 | 38.90 | 3,323,721 | +1.23(+3.27%) |
Aug 17, 2007 | 38.45 | 38.65 | 37.39 | 37.66 | 5,371,957 | +0.19(+0.51%) |
Aug 16, 2007 | 36.78 | 37.69 | 36.03 | 37.47 | 4,592,608 | +0.51(+1.37%) |
Aug 15, 2007 | 37.22 | 38.53 | 36.90 | 36.97 | 3,286,241 | -1.30(-3.41%) |
Aug 14, 2007 | 38.43 | 38.63 | 38.06 | 38.27 | 2,384,634 | -0.29(-0.76%) |
Aug 13, 2007 | 39.18 | 39.32 | 38.28 | 38.56 | 3,207,914 | -0.36(-0.92%) |
Aug 10, 2007 | 38.40 | 39.15 | 37.84 | 38.92 | 4,183,298 | +0.26(+0.68%) |
Aug 09, 2007 | 38.72 | 39.58 | 38.05 | 38.65 | 4,817,416 | -0.87(-2.20%) |
Aug 08, 2007 | 39.12 | 39.59 | 38.80 | 39.52 | 3,606,710 | +0.43(+1.09%) |
Aug 07, 2007 | 39.07 | 39.43 | 38.62 | 39.10 | 3,801,324 | -0.24(-0.62%) |
Aug 06, 2007 | 39.25 | 39.34 | 38.54 | 39.34 | 4,583,594 | +0.10(+0.25%) |
Aug 03, 2007 | 39.52 | 39.95 | 39.03 | 39.24 | 3,488,784 | -0.71(-1.78%) |
Aug 02, 2007 | 40.09 | 40.16 | 39.51 | 39.95 | 2,628,751 | +0.04(+0.11%) |
Aug 01, 2007 | 39.20 | 39.96 | 39.16 | 39.91 | 4,791,236 | +0.69(+1.76%) |
Jul 31, 2007 | 38.83 | 39.90 | 38.83 | 39.22 | 4,709,709 | -0.17(-0.43%) |
Jul 30, 2007 | 38.39 | 39.60 | 38.39 | 39.39 | 3,392,073 | +0.46(+1.19%) |
Jul 27, 2007 | 39.40 | 39.64 | 38.89 | 38.93 | 3,645,579 | -0.63(-1.58%) |
Jul 26, 2007 | 39.54 | 40.06 | 39.09 | 39.55 | 4,644,305 | -0.46(-1.16%) |
Jul 25, 2007 | 39.99 | 40.65 | 39.54 | 40.02 | 3,164,960 | -0.40(-0.99%) |
Jul 24, 2007 | 40.39 | 40.72 | 40.01 | 40.41 | 4,016,900 | -0.24(-0.60%) |
Jul 23, 2007 | 41.11 | 41.17 | 40.50 | 40.66 | 2,430,367 | -0.01(-0.04%) |
Jul 20, 2007 | 40.72 | 41.07 | 39.99 | 40.67 | 4,087,202 | -0.50(-1.21%) |
Jul 19, 2007 | 41.33 | 41.74 | 40.65 | 41.17 | 4,685,045 | -0.08(-0.19%) |
Jul 18, 2007 | 41.32 | 41.45 | 40.79 | 41.25 | 3,334,407 | -0.19(-0.45%) |
Jul 17, 2007 | 41.48 | 41.69 | 41.13 | 41.43 | 2,080,308 | +0.11(+0.26%) |
Jul 16, 2007 | 41.09 | 41.55 | 40.98 | 41.33 | 1,842,116 | +0.07(+0.17%) |
Jul 13, 2007 | 40.83 | 41.40 | 40.65 | 41.25 | 2,565,994 | +0.32(+0.78%) |
Jul 12, 2007 | 40.25 | 40.99 | 40.09 | 40.93 | 2,483,399 | +0.85(+2.11%) |
Jul 11, 2007 | 39.43 | 40.14 | 39.40 | 40.09 | 2,180,674 | +0.69(+1.75%) |
Jul 10, 2007 | 40.07 | 40.21 | 39.36 | 39.40 | 3,203,001 | -1.00(-2.47%) |
Jul 09, 2007 | 40.43 | 40.60 | 40.15 | 40.39 | 3,537,787 | +0.63(+1.59%) |
Jul 06, 2007 | 39.63 | 40.03 | 39.25 | 39.76 | 3,682,913 | +0.19(+0.49%) |
Jul 05, 2007 | 39.60 | 39.77 | 39.19 | 39.57 | 1,617,222 | -0.14(-0.34%) |
Jul 03, 2007 | 39.61 | 39.80 | 39.53 | 39.70 | 1,215,759 | +0.09(+0.22%) |