Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.08 | 26.33 | 25.51 | 25.56 | 1,073,639 | -0.74(-2.83%) |
Jun 27, 2008 | 26.63 | 26.75 | 25.79 | 26.30 | 2,341,108 | -0.28(-1.04%) |
Jun 26, 2008 | 27.04 | 27.30 | 26.53 | 26.58 | 1,472,246 | -1.14(-4.12%) |
Jun 25, 2008 | 27.88 | 28.35 | 27.59 | 27.72 | 1,691,685 | +0.11(+0.42%) |
Jun 24, 2008 | 27.17 | 27.97 | 26.90 | 27.60 | 2,099,811 | +0.15(+0.56%) |
Jun 23, 2008 | 28.21 | 28.28 | 27.31 | 27.45 | 957,151 | -0.67(-2.40%) |
Jun 20, 2008 | 28.60 | 28.71 | 27.90 | 28.12 | 2,004,163 | -0.83(-2.86%) |
Jun 19, 2008 | 28.84 | 29.07 | 28.23 | 28.95 | 1,854,042 | +0.06(+0.21%) |
Jun 18, 2008 | 28.65 | 29.10 | 28.28 | 28.89 | 2,728,546 | -0.33(-1.13%) |
Jun 17, 2008 | 30.21 | 30.37 | 29.17 | 29.22 | 3,385,449 | -0.77(-2.56%) |
Jun 16, 2008 | 29.20 | 30.02 | 29.08 | 29.99 | 2,787,389 | +0.48(+1.64%) |
Jun 13, 2008 | 28.06 | 29.50 | 28.05 | 29.50 | 6,223,107 | +1.59(+5.68%) |
Jun 12, 2008 | 28.11 | 28.55 | 27.48 | 27.92 | 2,261,239 | +0.34(+1.25%) |
Jun 11, 2008 | 28.68 | 28.74 | 27.53 | 27.57 | 2,466,415 | -1.06(-3.69%) |
Jun 10, 2008 | 28.64 | 28.92 | 28.08 | 28.63 | 2,099,093 | +0.15(+0.51%) |
Jun 09, 2008 | 29.19 | 29.23 | 28.05 | 28.48 | 1,078,912 | -0.60(-2.06%) |
Jun 06, 2008 | 30.19 | 30.19 | 27.22 | 29.08 | 1,595,942 | -1.23(-4.05%) |
Jun 05, 2008 | 29.47 | 30.40 | 29.41 | 30.31 | 2,835,882 | +1.13(+3.89%) |
Jun 04, 2008 | 29.16 | 30.00 | 29.07 | 29.17 | 4,595,405 | -0.17(-0.57%) |
Jun 03, 2008 | 29.72 | 29.89 | 28.77 | 29.34 | 5,536,957 | -0.28(-0.96%) |
Jun 02, 2008 | 30.44 | 30.44 | 29.21 | 29.63 | 3,924,551 | -0.87(-2.84%) |
May 30, 2008 | 30.88 | 30.91 | 30.48 | 30.49 | 396,425 | -0.17(-0.55%) |
May 29, 2008 | 30.11 | 31.04 | 30.11 | 30.66 | 1,175,834 | +0.50(+1.65%) |
May 28, 2008 | 30.59 | 30.59 | 29.69 | 30.16 | 2,508,551 | -0.12(-0.40%) |
May 27, 2008 | 29.85 | 30.32 | 29.78 | 30.28 | 1,141,070 | +0.35(+1.18%) |
May 26, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 1,965,702 | -0.50(-1.64%) |
May 22, 2008 | 30.42 | 30.75 | 30.19 | 30.43 | 2,865,817 | +0.09(+0.30%) |
May 21, 2008 | 31.51 | 31.53 | 30.25 | 30.34 | 2,838,586 | -1.09(-3.46%) |
May 20, 2008 | 31.69 | 31.75 | 31.17 | 31.43 | 998,132 | -0.52(-1.63%) |
May 19, 2008 | 32.29 | 32.78 | 31.81 | 31.95 | 1,166,107 | -0.31(-0.95%) |
May 16, 2008 | 32.64 | 32.71 | 32.09 | 32.25 | 706,450 | -0.34(-1.06%) |
May 15, 2008 | 31.94 | 32.64 | 31.94 | 32.60 | 760,246 | +0.51(+1.60%) |
May 14, 2008 | 32.20 | 32.35 | 31.96 | 32.09 | 1,467,484 | +0.18(+0.55%) |
May 13, 2008 | 32.45 | 32.45 | 31.78 | 31.91 | 458,433 | -0.32(-1.00%) |
May 12, 2008 | 31.58 | 32.31 | 31.58 | 32.23 | 1,012,171 | +0.75(+2.39%) |
May 09, 2008 | 31.16 | 32.09 | 31.16 | 31.48 | 1,129,960 | -0.11(-0.36%) |
May 08, 2008 | 31.95 | 32.00 | 31.21 | 31.59 | 2,907,276 | -0.28(-0.89%) |
May 07, 2008 | 32.98 | 33.13 | 31.87 | 31.88 | 1,554,472 | -0.85(-2.60%) |
May 06, 2008 | 32.51 | 32.81 | 31.94 | 32.73 | 1,281,281 | +0.02(+0.05%) |
May 05, 2008 | 32.97 | 33.23 | 32.61 | 32.71 | 1,212,919 | -0.31(-0.95%) |
May 02, 2008 | 33.58 | 33.58 | 32.81 | 33.03 | 1,317,165 | +0.20(+0.61%) |
May 01, 2008 | 31.56 | 32.94 | 31.52 | 32.83 | 733,657 | +1.29(+4.08%) |
Apr 30, 2008 | 31.94 | 32.27 | 31.43 | 31.54 | 740,308 | -0.30(-0.94%) |
Apr 29, 2008 | 32.02 | 32.02 | 31.49 | 31.84 | 834,590 | -0.14(-0.43%) |
Apr 28, 2008 | 32.02 | 32.31 | 31.82 | 31.98 | 523,272 | +0.03(+0.10%) |
Apr 25, 2008 | 31.87 | 32.05 | 31.36 | 31.95 | 1,116,982 | +0.38(+1.21%) |
Apr 24, 2008 | 30.51 | 31.79 | 30.47 | 31.56 | 1,419,353 | +1.13(+3.70%) |
Apr 23, 2008 | 30.32 | 30.87 | 30.17 | 30.44 | 854,912 | +0.08(+0.28%) |
Apr 22, 2008 | 30.63 | 30.64 | 30.09 | 30.35 | 1,032,208 | -0.53(-1.71%) |
Apr 21, 2008 | 31.12 | 31.12 | 30.70 | 30.88 | 781,515 | -0.31(-1.01%) |
Apr 18, 2008 | 31.47 | 31.79 | 31.07 | 31.20 | 2,311,700 | +0.80(+2.62%) |
Apr 17, 2008 | 29.69 | 30.56 | 29.56 | 30.40 | 1,984,551 | +0.53(+1.77%) |
Apr 16, 2008 | 29.33 | 29.93 | 29.30 | 29.87 | 1,481,511 | +0.84(+2.90%) |
Apr 15, 2008 | 29.00 | 29.09 | 28.44 | 29.03 | 1,857,668 | +0.36(+1.26%) |
Apr 14, 2008 | 29.08 | 29.17 | 28.55 | 28.67 | 1,225,778 | -0.57(-1.94%) |
Apr 11, 2008 | 29.46 | 29.93 | 29.10 | 29.23 | 2,004,497 | -0.61(-2.03%) |
Apr 10, 2008 | 29.88 | 30.39 | 29.63 | 29.84 | 1,703,568 | -0.09(-0.31%) |
Apr 09, 2008 | 31.04 | 31.11 | 29.93 | 29.93 | 2,565,429 | -1.03(-3.32%) |
Apr 08, 2008 | 31.07 | 31.40 | 30.72 | 30.96 | 1,286,684 | -0.43(-1.37%) |
Apr 07, 2008 | 31.36 | 31.85 | 31.10 | 31.39 | 1,261,572 | +0.54(+1.76%) |
Apr 04, 2008 | 31.39 | 31.46 | 30.75 | 30.84 | 1,606,022 | -0.42(-1.35%) |
Apr 03, 2008 | 30.80 | 31.70 | 30.40 | 31.27 | 2,661,799 | +0.34(+1.09%) |
Apr 02, 2008 | 31.04 | 31.65 | 30.66 | 30.93 | 1,987,575 | +0.07(+0.22%) |
Apr 01, 2008 | 29.68 | 30.94 | 29.24 | 30.86 | 6,367,033 | +2.31(+8.09%) |
Mar 31, 2008 | 28.41 | 29.06 | 27.89 | 28.55 | 1,869,282 | +0.25(+0.89%) |
Mar 28, 2008 | 29.06 | 29.33 | 28.22 | 28.30 | 6,053,615 | -0.78(-2.69%) |
Mar 27, 2008 | 30.27 | 30.41 | 28.91 | 29.08 | 6,062,876 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,704,648 | -0.68(-2.21%) |
Mar 25, 2008 | 30.77 | 31.30 | 30.34 | 30.87 | 2,742,849 | +0.21(+0.70%) |
Mar 24, 2008 | 30.60 | 31.53 | 30.27 | 30.65 | 7,315,655 | +0.44(+1.45%) |
Mar 21, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +0.00(+0.00%) |
Mar 20, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +2.06(+7.32%) |
Mar 19, 2008 | 29.68 | 29.88 | 28.03 | 28.15 | 5,368,136 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.36 | 27.64 | 29.25 | 7,771,780 | +3.01(+11.48%) |
Mar 17, 2008 | 27.19 | 27.64 | 24.68 | 26.24 | 8,906,628 | -2.71(-9.37%) |
Mar 14, 2008 | 31.39 | 31.39 | 28.67 | 28.95 | 8,705,407 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.22 | 29.23 | 30.95 | 3,933,735 | +0.41(+1.36%) |
Mar 12, 2008 | 31.38 | 31.72 | 30.48 | 30.54 | 2,216,693 | -0.62(-1.99%) |
Mar 11, 2008 | 30.45 | 31.16 | 29.32 | 31.16 | 12,428,168 | +2.34(+8.14%) |
Mar 10, 2008 | 30.14 | 30.34 | 28.81 | 28.81 | 7,244,133 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.65 | 30.25 | 3,817,128 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.32 | 30.41 | 1,924,699 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,500 | +0.04(+0.12%) |
Mar 04, 2008 | 31.49 | 31.78 | 30.95 | 31.66 | 3,193,552 | -0.21(-0.67%) |
Mar 03, 2008 | 32.12 | 32.18 | 31.59 | 31.87 | 977,923 | -0.16(-0.50%) |
Feb 29, 2008 | 33.17 | 33.23 | 31.95 | 32.03 | 5,205,052 | -1.68(-4.98%) |
Feb 28, 2008 | 34.48 | 34.48 | 33.59 | 33.71 | 637,835 | -1.16(-3.34%) |
Feb 27, 2008 | 34.16 | 35.11 | 34.16 | 34.87 | 1,291,358 | +0.31(+0.91%) |
Feb 26, 2008 | 34.18 | 35.05 | 34.02 | 34.56 | 977,494 | +0.07(+0.19%) |
Feb 25, 2008 | 33.80 | 34.63 | 33.41 | 34.49 | 3,220,593 | +0.55(+1.63%) |
Feb 22, 2008 | 33.52 | 33.94 | 32.84 | 33.94 | 1,241,232 | +0.42(+1.26%) |
Feb 21, 2008 | 34.15 | 34.34 | 33.46 | 33.52 | 1,439,481 | -0.46(-1.36%) |
Feb 20, 2008 | 32.81 | 34.13 | 32.52 | 33.98 | 6,932,242 | +0.99(+3.00%) |
Feb 19, 2008 | 34.21 | 34.36 | 32.95 | 32.99 | 5,267,171 | -0.96(-2.82%) |
Feb 18, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 5,613,309 | +0.08(+0.23%) |
Feb 14, 2008 | 34.38 | 34.50 | 33.79 | 33.87 | 4,794,675 | -0.41(-1.21%) |
Feb 13, 2008 | 34.39 | 34.48 | 33.63 | 34.28 | 2,201,945 | +0.29(+0.86%) |
Feb 12, 2008 | 34.48 | 34.74 | 33.63 | 33.99 | 1,530,066 | -0.04(-0.11%) |
Feb 11, 2008 | 34.18 | 34.43 | 33.66 | 34.03 | 1,588,666 | -0.07(-0.20%) |
Feb 08, 2008 | 34.51 | 34.56 | 33.74 | 34.10 | 2,065,396 | -0.44(-1.29%) |
Feb 07, 2008 | 33.83 | 35.12 | 33.71 | 34.54 | 2,436,565 | +0.91(+2.70%) |
Feb 06, 2008 | 35.03 | 35.14 | 33.59 | 33.64 | 2,318,433 | -1.24(-3.57%) |
Feb 05, 2008 | 36.18 | 36.44 | 34.88 | 34.88 | 5,595,414 | -2.19(-5.91%) |
Feb 04, 2008 | 37.72 | 37.72 | 36.90 | 37.07 | 1,462,011 | -0.50(-1.33%) |
Feb 01, 2008 | 37.28 | 37.73 | 36.81 | 37.57 | 1,555,128 | +0.38(+1.03%) |
Jan 31, 2008 | 35.64 | 37.51 | 35.54 | 37.19 | 3,398,720 | +0.81(+2.23%) |
Jan 30, 2008 | 36.55 | 37.83 | 36.24 | 36.38 | 3,864,016 | -0.25(-0.69%) |
Jan 29, 2008 | 36.78 | 36.80 | 35.97 | 36.63 | 1,469,530 | +0.21(+0.57%) |
Jan 28, 2008 | 35.82 | 36.43 | 35.14 | 36.42 | 1,990,204 | +1.06(+2.99%) |
Jan 25, 2008 | 36.68 | 37.00 | 35.23 | 35.36 | 3,444,234 | -0.98(-2.70%) |
Jan 24, 2008 | 36.29 | 36.73 | 35.95 | 36.35 | 2,473,831 | +0.33(+0.91%) |
Jan 23, 2008 | 33.41 | 36.05 | 33.20 | 36.02 | 3,172,098 | +1.83(+5.36%) |
Jan 22, 2008 | 31.24 | 34.77 | 31.24 | 34.18 | 3,054,442 | +0.81(+2.43%) |
Jan 21, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 2,915,646 | +0.17(+0.51%) |
Jan 17, 2008 | 35.33 | 35.44 | 33.09 | 33.20 | 3,666,238 | -2.11(-5.97%) |
Jan 16, 2008 | 34.87 | 35.95 | 34.58 | 35.31 | 2,255,599 | +0.20(+0.57%) |
Jan 15, 2008 | 36.12 | 36.20 | 35.09 | 35.11 | 1,883,719 | -1.57(-4.28%) |
Jan 14, 2008 | 36.41 | 36.74 | 36.23 | 36.68 | 1,257,139 | +0.52(+1.44%) |
Jan 11, 2008 | 35.79 | 36.81 | 35.60 | 36.16 | 2,411,258 | +0.11(+0.30%) |
Jan 10, 2008 | 34.27 | 36.59 | 34.27 | 36.05 | 3,989,254 | +1.07(+3.07%) |
Jan 09, 2008 | 34.42 | 35.01 | 33.53 | 34.98 | 2,187,558 | +0.42(+1.22%) |
Jan 08, 2008 | 36.12 | 36.36 | 34.51 | 34.56 | 2,444,377 | -1.31(-3.65%) |
Jan 07, 2008 | 36.45 | 36.51 | 35.31 | 35.87 | 1,891,483 | -0.41(-1.12%) |
Jan 04, 2008 | 37.15 | 37.17 | 36.06 | 36.28 | 1,717,988 | -1.44(-3.82%) |
Jan 03, 2008 | 38.28 | 38.33 | 37.61 | 37.72 | 924,699 | -0.44(-1.16%) |
Jan 02, 2008 | 39.28 | 39.28 | 38.01 | 38.16 | 1,028,376 | -1.04(-2.66%) |
Jan 01, 2008 | 38.85 | 39.51 | 38.55 | 39.20 | 361,841 | +0.00(+0.00%) |
Dec 31, 2007 | 38.85 | 39.51 | 38.55 | 39.20 | 361,841 | +0.28(+0.71%) |
Dec 28, 2007 | 39.40 | 39.40 | 38.70 | 38.93 | 276,522 | -0.05(-0.14%) |
Dec 27, 2007 | 39.63 | 39.82 | 38.92 | 38.98 | 1,007,183 | -1.01(-2.53%) |
Dec 26, 2007 | 39.48 | 40.05 | 39.38 | 39.99 | 630,429 | +0.15(+0.38%) |
Dec 24, 2007 | 39.79 | 40.07 | 39.57 | 39.84 | 156,595 | +0.28(+0.70%) |
Dec 21, 2007 | 39.08 | 39.60 | 39.02 | 39.56 | 1,009,783 | +0.97(+2.50%) |
Dec 20, 2007 | 38.62 | 38.62 | 37.80 | 38.60 | 1,330,021 | +0.34(+0.90%) |
Dec 19, 2007 | 38.05 | 38.58 | 37.77 | 38.25 | 744,456 | +0.43(+1.13%) |
Dec 18, 2007 | 38.45 | 38.48 | 37.21 | 37.82 | 1,738,056 | -0.33(-0.85%) |
Dec 17, 2007 | 38.58 | 38.88 | 38.13 | 38.15 | 992,688 | -0.56(-1.44%) |
Dec 14, 2007 | 38.44 | 39.46 | 38.44 | 38.71 | 740,307 | -0.10(-0.26%) |
Dec 13, 2007 | 38.51 | 38.84 | 37.78 | 38.81 | 1,349,204 | +0.03(+0.08%) |
Dec 12, 2007 | 39.85 | 39.85 | 38.09 | 38.77 | 2,846,915 | +0.33(+0.86%) |
Dec 11, 2007 | 40.45 | 40.67 | 38.41 | 38.45 | 1,995,293 | -1.91(-4.73%) |
Dec 10, 2007 | 39.66 | 40.53 | 39.66 | 40.35 | 2,257,331 | +0.85(+2.15%) |
Dec 07, 2007 | 39.59 | 39.92 | 39.29 | 39.50 | 1,042,908 | +0.10(+0.25%) |
Dec 06, 2007 | 38.13 | 39.48 | 38.08 | 39.40 | 1,176,427 | +1.09(+2.84%) |
Dec 05, 2007 | 38.28 | 38.53 | 37.86 | 38.32 | 1,212,052 | +0.67(+1.79%) |
Dec 04, 2007 | 37.91 | 38.05 | 37.64 | 37.64 | 2,192,604 | -0.87(-2.25%) |
Dec 03, 2007 | 38.81 | 38.90 | 38.31 | 38.51 | 861,538 | -0.57(-1.47%) |
Nov 30, 2007 | 39.59 | 43.70 | 38.68 | 39.08 | 2,086,250 | +0.57(+1.49%) |
Nov 29, 2007 | 38.61 | 38.91 | 38.19 | 38.51 | 2,438,982 | -0.62(-1.59%) |
Nov 28, 2007 | 37.18 | 39.14 | 37.18 | 39.13 | 1,267,253 | +2.25(+6.11%) |
Nov 27, 2007 | 36.51 | 37.07 | 36.15 | 36.87 | 2,213,745 | +0.71(+1.97%) |
Nov 26, 2007 | 37.77 | 37.77 | 36.09 | 36.16 | 1,235,150 | -1.27(-3.40%) |
Nov 23, 2007 | 36.97 | 37.58 | 36.87 | 37.43 | 760,143 | +1.03(+2.84%) |
Nov 21, 2007 | 36.88 | 36.94 | 35.85 | 36.40 | 994,776 | -0.69(-1.86%) |
Nov 20, 2007 | 37.53 | 37.98 | 36.28 | 37.09 | 1,656,315 | -0.29(-0.78%) |
Nov 19, 2007 | 37.93 | 38.12 | 37.13 | 37.38 | 1,489,097 | -0.90(-2.34%) |
Nov 16, 2007 | 38.60 | 38.68 | 37.83 | 38.28 | 2,238,539 | -0.31(-0.81%) |
Nov 15, 2007 | 39.26 | 39.54 | 38.01 | 38.59 | 1,721,903 | -0.97(-2.44%) |
Nov 14, 2007 | 39.92 | 40.15 | 39.27 | 39.56 | 2,889,848 | +0.59(+1.51%) |
Nov 13, 2007 | 38.01 | 39.07 | 37.57 | 38.97 | 2,573,524 | +1.88(+5.06%) |
Nov 12, 2007 | 37.43 | 38.31 | 37.09 | 37.09 | 2,545,598 | -0.65(-1.73%) |
Nov 09, 2007 | 37.71 | 38.62 | 36.79 | 37.74 | 3,654,323 | -0.12(-0.30%) |
Nov 08, 2007 | 37.95 | 38.55 | 36.71 | 37.86 | 2,319,056 | -0.14(-0.36%) |
Nov 07, 2007 | 38.34 | 39.24 | 37.95 | 37.99 | 3,267,244 | -1.60(-4.04%) |
Nov 06, 2007 | 39.03 | 39.59 | 38.48 | 39.59 | 2,851,090 | +0.64(+1.63%) |
Nov 05, 2007 | 38.04 | 39.40 | 38.04 | 38.96 | 3,391,328 | -0.89(-2.23%) |
Nov 02, 2007 | 40.40 | 40.41 | 39.03 | 39.85 | 3,711,194 | -0.66(-1.63%) |
Nov 01, 2007 | 41.20 | 41.28 | 40.33 | 40.51 | 1,856,575 | -1.56(-3.72%) |
Oct 31, 2007 | 41.66 | 42.29 | 41.17 | 42.07 | 1,332,109 | +0.67(+1.61%) |
Oct 30, 2007 | 41.64 | 41.89 | 41.20 | 41.40 | 1,336,024 | -0.47(-1.12%) |
Oct 29, 2007 | 41.40 | 41.92 | 41.22 | 41.87 | 866,758 | +0.54(+1.32%) |
Oct 26, 2007 | 41.11 | 41.33 | 40.42 | 41.33 | 2,042,142 | +1.21(+3.02%) |
Oct 25, 2007 | 40.33 | 40.54 | 39.71 | 40.12 | 1,870,800 | -0.21(-0.53%) |
Oct 24, 2007 | 40.13 | 40.59 | 39.05 | 40.33 | 5,810,624 | -0.08(-0.19%) |
Oct 23, 2007 | 40.18 | 40.48 | 39.59 | 40.41 | 1,930,176 | +0.61(+1.52%) |
Oct 22, 2007 | 38.89 | 39.99 | 38.87 | 39.80 | 1,578,618 | +0.48(+1.23%) |
Oct 19, 2007 | 40.50 | 40.52 | 39.26 | 39.32 | 2,141,319 | -1.26(-3.10%) |
Oct 18, 2007 | 40.28 | 40.83 | 40.05 | 40.58 | 802,815 | -0.31(-0.75%) |
Oct 17, 2007 | 41.04 | 41.28 | 40.05 | 40.88 | 2,065,370 | +0.10(+0.24%) |
Oct 16, 2007 | 40.89 | 41.01 | 40.42 | 40.78 | 1,229,931 | -0.49(-1.19%) |
Oct 15, 2007 | 41.00 | 42.03 | 40.95 | 41.27 | 751,530 | -0.97(-2.30%) |
Oct 12, 2007 | 41.86 | 42.25 | 41.79 | 42.25 | 182,434 | +0.44(+1.04%) |
Oct 11, 2007 | 42.65 | 42.75 | 41.38 | 41.81 | 712,772 | -0.64(-1.52%) |
Oct 10, 2007 | 42.48 | 42.54 | 42.15 | 42.45 | 301,969 | -0.17(-0.40%) |
Oct 09, 2007 | 41.96 | 42.64 | 41.69 | 42.62 | 496,539 | +0.86(+2.06%) |
Oct 08, 2007 | 41.98 | 42.12 | 41.73 | 41.76 | 351,324 | -0.51(-1.21%) |
Oct 05, 2007 | 41.80 | 42.28 | 41.60 | 42.28 | 1,561,783 | +0.97(+2.36%) |
Oct 04, 2007 | 41.66 | 41.73 | 41.18 | 41.30 | 533,600 | -0.12(-0.30%) |
Oct 03, 2007 | 41.34 | 41.79 | 41.24 | 41.43 | 617,118 | -0.04(-0.09%) |
Oct 02, 2007 | 41.05 | 41.46 | 40.95 | 41.46 | 529,946 | +0.61(+1.50%) |
Oct 01, 2007 | 39.95 | 40.96 | 39.95 | 40.85 | 2,766,268 | +0.98(+2.46%) |
Sep 28, 2007 | 39.86 | 40.19 | 39.81 | 39.87 | 499,932 | -0.25(-0.63%) |
Sep 27, 2007 | 39.77 | 40.22 | 39.58 | 40.12 | 759,751 | +0.52(+1.32%) |
Sep 26, 2007 | 39.06 | 39.95 | 38.94 | 39.60 | 1,370,475 | +0.74(+1.89%) |
Sep 25, 2007 | 38.65 | 39.00 | 38.55 | 38.87 | 829,958 | -0.11(-0.29%) |
Sep 24, 2007 | 39.47 | 39.69 | 38.94 | 38.98 | 662,401 | -0.53(-1.34%) |
Sep 21, 2007 | 39.47 | 39.57 | 39.21 | 39.51 | 1,393,182 | +0.26(+0.66%) |
Sep 20, 2007 | 39.92 | 40.18 | 39.10 | 39.25 | 2,826,899 | -0.31(-0.78%) |
Sep 19, 2007 | 40.34 | 40.53 | 39.50 | 39.56 | 2,961,230 | -0.05(-0.12%) |
Sep 18, 2007 | 38.22 | 40.74 | 37.69 | 39.60 | 9,030,760 | +1.72(+4.53%) |
Sep 17, 2007 | 38.18 | 38.18 | 37.73 | 37.89 | 1,170,711 | -0.46(-1.20%) |
Sep 14, 2007 | 37.92 | 38.47 | 37.80 | 38.35 | 1,608,110 | -0.02(-0.04%) |
Sep 13, 2007 | 37.80 | 38.51 | 37.70 | 38.36 | 2,479,958 | +0.89(+2.37%) |
Sep 12, 2007 | 37.63 | 37.85 | 37.23 | 37.47 | 1,874,845 | -0.01(-0.02%) |
Sep 11, 2007 | 37.40 | 37.93 | 37.39 | 37.48 | 2,420,713 | +0.28(+0.74%) |
Sep 10, 2007 | 37.53 | 37.71 | 36.59 | 37.20 | 3,071,369 | -0.12(-0.31%) |
Sep 07, 2007 | 37.01 | 37.58 | 36.86 | 37.32 | 4,288,381 | -0.45(-1.20%) |
Sep 06, 2007 | 38.12 | 38.12 | 37.42 | 37.77 | 1,801,767 | -0.16(-0.42%) |
Sep 05, 2007 | 38.37 | 38.37 | 37.81 | 37.93 | 4,131,667 | -0.78(-2.02%) |
Sep 04, 2007 | 37.95 | 39.15 | 37.83 | 38.71 | 1,794,618 | +0.74(+1.94%) |
Aug 31, 2007 | 37.99 | 38.19 | 37.66 | 37.98 | 2,240,497 | +0.73(+1.95%) |
Aug 30, 2007 | 36.94 | 37.69 | 36.82 | 37.25 | 1,738,998 | -0.44(-1.18%) |
Aug 29, 2007 | 37.23 | 37.69 | 36.69 | 37.69 | 2,371,776 | +0.72(+1.95%) |
Aug 28, 2007 | 37.73 | 37.75 | 36.91 | 36.97 | 1,795,908 | -1.29(-3.36%) |
Aug 27, 2007 | 38.61 | 38.61 | 38.22 | 38.26 | 898,599 | -0.48(-1.25%) |
Aug 24, 2007 | 38.20 | 38.81 | 38.00 | 38.74 | 1,231,366 | +0.38(+0.98%) |
Aug 23, 2007 | 38.81 | 38.81 | 38.05 | 38.37 | 2,078,289 | -0.04(-0.09%) |
Aug 22, 2007 | 38.69 | 38.88 | 37.89 | 38.41 | 3,420,839 | +0.41(+1.08%) |
Aug 21, 2007 | 37.23 | 38.23 | 37.19 | 37.99 | 6,856,816 | +0.50(+1.33%) |
Aug 20, 2007 | 38.00 | 38.11 | 36.87 | 37.50 | 7,709,350 | -0.30(-0.79%) |
Aug 17, 2007 | 38.36 | 40.61 | 36.73 | 37.79 | 11,724,088 | +1.62(+4.49%) |
Aug 16, 2007 | 35.03 | 36.53 | 33.63 | 36.17 | 16,090,890 | +0.66(+1.86%) |
Aug 15, 2007 | 36.21 | 37.14 | 35.43 | 35.51 | 7,680,276 | -0.97(-2.65%) |
Aug 14, 2007 | 38.04 | 38.09 | 36.48 | 36.48 | 4,064,970 | -1.21(-3.21%) |
Aug 13, 2007 | 39.22 | 39.26 | 37.55 | 37.69 | 4,490,651 | -0.49(-1.28%) |
Aug 10, 2007 | 32.95 | 38.97 | 37.68 | 38.18 | 4,283,813 | -0.67(-1.74%) |
Aug 09, 2007 | 38.71 | 39.69 | 36.40 | 38.85 | 7,417,429 | -1.00(-2.50%) |
Aug 08, 2007 | 39.60 | 40.65 | 39.37 | 39.85 | 7,796,555 | +0.90(+2.30%) |
Aug 07, 2007 | 38.02 | 39.35 | 37.93 | 38.95 | 7,991,876 | +0.84(+2.19%) |
Aug 06, 2007 | 37.13 | 38.25 | 36.20 | 38.12 | 4,848,733 | +0.87(+2.32%) |
Aug 03, 2007 | 37.43 | 38.49 | 37.20 | 37.25 | 5,541,149 | -1.24(-3.23%) |
Aug 02, 2007 | 38.81 | 39.32 | 38.13 | 38.49 | 5,578,340 | -0.13(-0.34%) |
Aug 01, 2007 | 38.75 | 39.00 | 37.60 | 38.62 | 3,565,951 | -0.29(-0.75%) |
Jul 31, 2007 | 40.56 | 40.61 | 38.85 | 38.91 | 3,086,245 | -1.10(-2.74%) |
Jul 30, 2007 | 39.62 | 40.18 | 39.05 | 40.01 | 4,372,864 | +0.81(+2.07%) |
Jul 27, 2007 | 38.95 | 39.94 | 38.49 | 39.20 | 2,630,316 | +0.00(+0.00%) |
Jul 26, 2007 | 39.48 | 39.68 | 38.19 | 39.20 | 5,309,778 | -1.13(-2.79%) |
Jul 25, 2007 | 40.63 | 40.91 | 39.80 | 40.32 | 3,349,652 | +0.09(+0.23%) |
Jul 24, 2007 | 41.13 | 41.19 | 39.96 | 40.23 | 3,172,243 | -1.34(-3.23%) |
Jul 23, 2007 | 41.79 | 41.95 | 41.55 | 41.57 | 1,241,675 | +0.01(+0.02%) |
Jul 20, 2007 | 42.45 | 42.57 | 41.36 | 41.56 | 3,219,874 | -0.99(-2.32%) |
Jul 19, 2007 | 43.26 | 43.36 | 42.39 | 42.55 | 1,146,152 | -0.32(-0.75%) |
Jul 18, 2007 | 43.11 | 43.41 | 42.45 | 42.87 | 1,943,486 | -0.77(-1.77%) |
Jul 17, 2007 | 43.91 | 44.01 | 43.56 | 43.65 | 148,244 | -0.01(-0.02%) |
Jul 16, 2007 | 43.89 | 44.25 | 43.56 | 43.66 | 205,532 | -0.19(-0.43%) |
Jul 13, 2007 | 43.53 | 43.98 | 43.53 | 43.84 | 618,293 | +0.23(+0.54%) |
Jul 12, 2007 | 43.01 | 43.62 | 43.01 | 43.61 | 890,770 | +0.87(+2.03%) |
Jul 11, 2007 | 42.28 | 42.79 | 41.99 | 42.74 | 1,949,620 | +0.56(+1.33%) |
Jul 10, 2007 | 42.87 | 42.90 | 42.14 | 42.19 | 450,735 | -1.14(-2.64%) |
Jul 09, 2007 | 43.41 | 43.64 | 43.17 | 43.33 | 217,407 | -0.03(-0.07%) |
Jul 06, 2007 | 42.85 | 43.39 | 42.74 | 43.36 | 279,784 | +0.51(+1.20%) |
Jul 05, 2007 | 42.75 | 42.90 | 42.59 | 42.84 | 93,435 | +0.01(+0.02%) |
Jul 03, 2007 | 42.61 | 42.91 | 42.54 | 42.84 | 474,877 | +0.48(+1.14%) |