Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.10 | 24.54 | 23.48 | 23.72 | 73,471,088 | -0.51(-2.11%) |
Jun 27, 2008 | 25.20 | 25.50 | 23.64 | 24.23 | 100,230,528 | -0.88(-3.50%) |
Jun 26, 2008 | 25.69 | 25.98 | 25.03 | 25.11 | 66,117,276 | -1.10(-4.19%) |
Jun 25, 2008 | 26.23 | 27.18 | 25.92 | 26.21 | 61,212,400 | +0.13(+0.50%) |
Jun 24, 2008 | 25.45 | 26.45 | 25.06 | 26.08 | 62,960,296 | +0.59(+2.31%) |
Jun 23, 2008 | 26.26 | 26.26 | 25.24 | 25.49 | 54,592,748 | -0.68(-2.62%) |
Jun 20, 2008 | 26.06 | 27.09 | 25.54 | 26.17 | 80,098,360 | -0.55(-2.04%) |
Jun 19, 2008 | 26.82 | 26.98 | 25.45 | 26.72 | 86,709,368 | -0.06(-0.23%) |
Jun 18, 2008 | 26.64 | 27.13 | 26.22 | 26.78 | 51,371,404 | -0.21(-0.77%) |
Jun 17, 2008 | 27.90 | 28.17 | 26.93 | 26.99 | 47,025,844 | -0.62(-2.25%) |
Jun 16, 2008 | 27.29 | 28.10 | 27.03 | 27.61 | 50,405,988 | +0.25(+0.91%) |
Jun 13, 2008 | 26.54 | 27.37 | 26.13 | 27.36 | 58,533,256 | +1.09(+4.13%) |
Jun 12, 2008 | 26.07 | 26.79 | 26.01 | 26.28 | 77,022,296 | +0.61(+2.37%) |
Jun 11, 2008 | 26.62 | 26.79 | 25.63 | 25.67 | 73,726,080 | -0.80(-3.03%) |
Jun 10, 2008 | 27.02 | 27.12 | 25.69 | 26.47 | 78,715,216 | +0.54(+2.08%) |
Jun 09, 2008 | 27.87 | 27.88 | 25.18 | 25.93 | 108,279,736 | -1.78(-6.44%) |
Jun 06, 2008 | 28.89 | 28.89 | 27.62 | 27.72 | 57,706,004 | -1.39(-4.77%) |
Jun 05, 2008 | 28.97 | 29.26 | 28.62 | 29.10 | 40,148,548 | +0.32(+1.13%) |
Jun 04, 2008 | 28.86 | 29.28 | 28.45 | 28.78 | 44,552,180 | -0.18(-0.62%) |
Jun 03, 2008 | 29.40 | 29.51 | 28.48 | 28.96 | 41,232,428 | -0.18(-0.62%) |
Jun 02, 2008 | 29.47 | 29.57 | 28.80 | 29.14 | 44,292,268 | -0.59(-1.98%) |
May 30, 2008 | 30.39 | 30.41 | 29.64 | 29.73 | 30,943,474 | -0.39(-1.31%) |
May 29, 2008 | 29.51 | 30.46 | 29.24 | 30.12 | 32,964,948 | +0.49(+1.66%) |
May 28, 2008 | 30.00 | 30.02 | 28.97 | 29.63 | 45,837,404 | -0.10(-0.35%) |
May 27, 2008 | 29.31 | 30.00 | 29.24 | 29.73 | 41,164,000 | +0.48(+1.63%) |
May 26, 2008 | 29.53 | 29.66 | 29.12 | 29.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.53 | 29.66 | 29.12 | 29.26 | 31,013,964 | -0.50(-1.70%) |
May 22, 2008 | 29.31 | 30.23 | 29.10 | 29.76 | 41,779,404 | +0.44(+1.49%) |
May 21, 2008 | 30.28 | 30.45 | 29.26 | 29.33 | 58,744,812 | -0.88(-2.93%) |
May 20, 2008 | 31.57 | 31.57 | 30.07 | 30.21 | 70,872,560 | -1.58(-4.98%) |
May 19, 2008 | 32.18 | 32.64 | 31.71 | 31.79 | 28,065,060 | -0.37(-1.16%) |
May 16, 2008 | 32.71 | 32.71 | 31.84 | 32.17 | 30,190,224 | -0.34(-1.04%) |
May 15, 2008 | 31.84 | 32.52 | 31.51 | 32.51 | 39,474,640 | +0.77(+2.42%) |
May 14, 2008 | 31.80 | 32.06 | 31.32 | 31.74 | 34,915,592 | +0.30(+0.95%) |
May 13, 2008 | 32.52 | 32.66 | 31.26 | 31.44 | 39,757,524 | -1.22(-3.73%) |
May 12, 2008 | 32.37 | 32.69 | 32.15 | 32.66 | 29,360,374 | +0.46(+1.44%) |
May 09, 2008 | 31.63 | 32.44 | 31.47 | 32.20 | 31,420,356 | +0.36(+1.13%) |
May 08, 2008 | 32.48 | 32.49 | 31.32 | 31.84 | 37,762,048 | -0.36(-1.12%) |
May 07, 2008 | 33.34 | 33.48 | 32.07 | 32.20 | 39,977,192 | -1.13(-3.38%) |
May 06, 2008 | 32.73 | 33.67 | 32.67 | 33.32 | 36,803,128 | +0.14(+0.42%) |
May 05, 2008 | 33.40 | 33.63 | 33.08 | 33.18 | 27,883,034 | -0.46(-1.36%) |
May 02, 2008 | 34.50 | 34.53 | 33.20 | 33.64 | 40,420,172 | -0.41(-1.20%) |
May 01, 2008 | 32.96 | 34.21 | 32.96 | 34.05 | 45,888,024 | +1.11(+3.36%) |
Apr 30, 2008 | 32.67 | 33.63 | 32.31 | 32.94 | 52,483,360 | +0.39(+1.21%) |
Apr 29, 2008 | 32.73 | 33.00 | 32.23 | 32.55 | 29,998,352 | -0.18(-0.55%) |
Apr 28, 2008 | 32.88 | 33.25 | 32.36 | 32.73 | 39,312,368 | -0.31(-0.94%) |
Apr 25, 2008 | 32.69 | 33.09 | 32.17 | 33.04 | 35,100,844 | +0.57(+1.75%) |
Apr 24, 2008 | 31.37 | 32.73 | 31.34 | 32.47 | 54,633,772 | +1.22(+3.89%) |
Apr 23, 2008 | 31.39 | 31.83 | 30.90 | 31.25 | 33,646,120 | -0.30(-0.96%) |
Apr 22, 2008 | 31.08 | 31.66 | 30.94 | 31.56 | 34,287,900 | +0.29(+0.93%) |
Apr 21, 2008 | 31.31 | 31.44 | 30.83 | 31.27 | 34,012,244 | -0.37(-1.16%) |
Apr 18, 2008 | 32.03 | 32.40 | 31.40 | 31.64 | 45,416,972 | +0.44(+1.42%) |
Apr 17, 2008 | 30.65 | 31.33 | 30.54 | 31.19 | 43,832,992 | +0.11(+0.36%) |
Apr 16, 2008 | 30.09 | 31.08 | 29.80 | 31.08 | 76,041,848 | +1.96(+6.74%) |
Apr 15, 2008 | 29.16 | 29.52 | 28.54 | 29.12 | 53,911,144 | +0.43(+1.49%) |
Apr 14, 2008 | 29.31 | 29.59 | 28.46 | 28.69 | 48,854,700 | -0.71(-2.42%) |
Apr 11, 2008 | 29.95 | 30.35 | 29.33 | 29.40 | 60,694,876 | -0.92(-3.03%) |
Apr 10, 2008 | 30.56 | 30.98 | 30.13 | 30.32 | 43,785,400 | -0.30(-0.99%) |
Apr 09, 2008 | 31.23 | 31.23 | 30.47 | 30.63 | 41,191,496 | -0.39(-1.25%) |
Apr 08, 2008 | 31.28 | 31.53 | 30.72 | 31.01 | 42,223,136 | -0.47(-1.49%) |
Apr 07, 2008 | 32.10 | 32.31 | 31.15 | 31.48 | 34,815,904 | -0.02(-0.07%) |
Apr 04, 2008 | 31.70 | 32.11 | 31.19 | 31.50 | 43,215,156 | -0.49(-1.53%) |
Apr 03, 2008 | 31.37 | 32.51 | 31.33 | 31.99 | 43,849,848 | +0.03(+0.09%) |
Apr 02, 2008 | 32.55 | 32.88 | 31.76 | 31.97 | 52,940,692 | -0.53(-1.62%) |
Apr 01, 2008 | 31.20 | 32.49 | 30.87 | 32.49 | 78,900,248 | +2.80(+9.43%) |
Mar 31, 2008 | 29.53 | 30.59 | 29.46 | 29.69 | 41,833,244 | +0.17(+0.56%) |
Mar 28, 2008 | 29.64 | 30.31 | 29.49 | 29.53 | 41,965,480 | -0.10(-0.35%) |
Mar 27, 2008 | 30.57 | 30.76 | 29.63 | 29.63 | 46,511,648 | -0.86(-2.83%) |
Mar 26, 2008 | 31.30 | 31.37 | 30.40 | 30.49 | 59,492,896 | -1.35(-4.23%) |
Mar 25, 2008 | 31.81 | 32.25 | 31.05 | 31.84 | 78,812,880 | -0.34(-1.05%) |
Mar 24, 2008 | 31.40 | 33.29 | 31.12 | 32.18 | 95,484,560 | +0.40(+1.26%) |
Mar 21, 2008 | 29.66 | 32.11 | 29.36 | 31.78 | 105,271,560 | +0.00(+0.00%) |
Mar 20, 2008 | 29.66 | 32.11 | 29.62 | 31.78 | 105,264,336 | +2.42(+8.24%) |
Mar 19, 2008 | 29.91 | 31.03 | 29.34 | 29.36 | 102,112,704 | -0.17(-0.56%) |
Mar 18, 2008 | 29.17 | 29.64 | 28.52 | 29.53 | 111,253,960 | +1.66(+5.95%) |
Mar 17, 2008 | 25.58 | 28.41 | 25.58 | 27.87 | 181,253,168 | +2.61(+10.32%) |
Mar 14, 2008 | 26.82 | 26.82 | 24.89 | 25.26 | 112,502,256 | -1.09(-4.12%) |
Mar 13, 2008 | 26.16 | 26.93 | 25.32 | 26.35 | 65,870,784 | -0.35(-1.30%) |
Mar 12, 2008 | 26.86 | 27.81 | 26.55 | 26.69 | 64,474,256 | -0.16(-0.59%) |
Mar 11, 2008 | 26.60 | 27.14 | 25.69 | 26.85 | 84,487,608 | +1.63(+6.47%) |
Mar 10, 2008 | 26.08 | 26.45 | 25.10 | 25.22 | 59,714,392 | -0.75(-2.88%) |
Mar 07, 2008 | 25.50 | 27.02 | 25.31 | 25.97 | 62,580,540 | +0.13(+0.51%) |
Mar 06, 2008 | 26.39 | 26.43 | 25.68 | 25.83 | 64,162,176 | -0.95(-3.54%) |
Mar 05, 2008 | 27.21 | 27.36 | 26.35 | 26.78 | 52,541,388 | -0.31(-1.14%) |
Mar 04, 2008 | 27.22 | 27.36 | 26.42 | 27.09 | 81,653,456 | -0.44(-1.58%) |
Mar 03, 2008 | 28.03 | 28.09 | 27.26 | 27.53 | 45,538,240 | -0.57(-2.04%) |
Feb 29, 2008 | 28.95 | 29.02 | 27.92 | 28.10 | 53,312,744 | -1.24(-4.22%) |
Feb 28, 2008 | 30.42 | 30.43 | 29.31 | 29.34 | 52,950,996 | -1.36(-4.44%) |
Feb 27, 2008 | 29.78 | 30.76 | 29.46 | 30.70 | 55,786,052 | +0.48(+1.58%) |
Feb 26, 2008 | 30.23 | 30.79 | 30.01 | 30.22 | 36,146,724 | -0.21(-0.70%) |
Feb 25, 2008 | 30.02 | 30.73 | 29.56 | 30.44 | 40,381,952 | +0.07(+0.23%) |
Feb 22, 2008 | 29.77 | 30.43 | 28.97 | 30.37 | 44,049,528 | +0.59(+2.00%) |
Feb 21, 2008 | 29.82 | 30.20 | 29.19 | 29.78 | 47,559,972 | -0.06(-0.19%) |
Feb 20, 2008 | 29.29 | 29.96 | 28.93 | 29.83 | 43,613,068 | +0.22(+0.75%) |
Feb 19, 2008 | 30.10 | 30.45 | 29.15 | 29.61 | 37,336,632 | -0.29(-0.97%) |
Feb 18, 2008 | 29.32 | 29.90 | 29.04 | 29.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.32 | 29.90 | 29.04 | 29.90 | 42,001,808 | +0.44(+1.50%) |
Feb 14, 2008 | 30.45 | 30.49 | 29.36 | 29.46 | 45,101,556 | -1.03(-3.38%) |
Feb 13, 2008 | 30.11 | 30.54 | 29.73 | 30.49 | 38,380,292 | +0.55(+1.82%) |
Feb 12, 2008 | 30.18 | 30.73 | 29.55 | 29.94 | 39,335,004 | -0.03(-0.09%) |
Feb 11, 2008 | 30.34 | 30.42 | 29.60 | 29.97 | 37,426,456 | -0.32(-1.07%) |
Feb 08, 2008 | 31.08 | 31.08 | 29.91 | 30.29 | 37,693,020 | -0.89(-2.86%) |
Feb 07, 2008 | 30.00 | 31.51 | 29.90 | 31.19 | 53,257,272 | +0.96(+3.18%) |
Feb 06, 2008 | 30.61 | 30.93 | 29.91 | 30.22 | 39,451,168 | -0.12(-0.39%) |
Feb 05, 2008 | 31.14 | 31.44 | 30.31 | 30.34 | 56,478,396 | -1.61(-5.04%) |
Feb 04, 2008 | 33.07 | 33.28 | 31.82 | 31.95 | 40,950,456 | -1.40(-4.21%) |
Feb 01, 2008 | 32.67 | 33.67 | 32.42 | 33.36 | 70,634,688 | +0.59(+1.79%) |
Jan 31, 2008 | 32.08 | 33.32 | 31.70 | 32.77 | 80,287,016 | +0.03(+0.11%) |
Jan 30, 2008 | 32.56 | 34.08 | 32.02 | 32.73 | 98,862,232 | -0.07(-0.21%) |
Jan 29, 2008 | 31.76 | 33.05 | 30.94 | 32.80 | 81,167,232 | +1.30(+4.13%) |
Jan 28, 2008 | 30.27 | 31.53 | 30.00 | 31.50 | 42,905,288 | +1.33(+4.42%) |
Jan 25, 2008 | 31.57 | 31.69 | 29.87 | 30.17 | 55,290,700 | -0.91(-2.94%) |
Jan 24, 2008 | 31.68 | 31.81 | 30.60 | 31.08 | 75,308,248 | -0.53(-1.66%) |
Jan 23, 2008 | 27.93 | 31.90 | 27.65 | 31.61 | 111,578,064 | +3.36(+11.89%) |
Jan 22, 2008 | 26.04 | 29.04 | 26.04 | 28.25 | 82,708,272 | +0.88(+3.21%) |
Jan 21, 2008 | 27.82 | 28.12 | 26.63 | 27.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.82 | 28.12 | 26.63 | 27.37 | 75,100,520 | -0.31(-1.12%) |
Jan 17, 2008 | 28.74 | 28.81 | 27.51 | 27.68 | 57,351,980 | -0.96(-3.35%) |
Jan 16, 2008 | 27.97 | 29.49 | 27.80 | 28.64 | 91,393,792 | +1.56(+5.77%) |
Jan 15, 2008 | 28.16 | 28.16 | 26.86 | 27.08 | 65,444,212 | -1.51(-5.29%) |
Jan 14, 2008 | 28.53 | 28.86 | 28.07 | 28.59 | 33,004,494 | +0.35(+1.22%) |
Jan 11, 2008 | 28.26 | 29.10 | 27.92 | 28.25 | 54,273,000 | -0.33(-1.14%) |
Jan 10, 2008 | 27.49 | 29.13 | 27.17 | 28.57 | 60,556,184 | +0.74(+2.66%) |
Jan 09, 2008 | 27.37 | 27.89 | 26.64 | 27.83 | 48,524,352 | +0.39(+1.41%) |
Jan 08, 2008 | 28.66 | 28.75 | 27.25 | 27.45 | 48,668,744 | -1.13(-3.97%) |
Jan 07, 2008 | 28.41 | 28.75 | 27.76 | 28.58 | 37,103,336 | +0.28(+1.00%) |
Jan 04, 2008 | 28.63 | 28.90 | 28.09 | 28.30 | 37,426,116 | -0.66(-2.27%) |
Jan 03, 2008 | 29.27 | 29.49 | 28.87 | 28.95 | 24,809,834 | -0.20(-0.69%) |
Jan 02, 2008 | 30.11 | 30.27 | 29.04 | 29.15 | 31,999,682 | -1.02(-3.39%) |
Jan 01, 2008 | 29.78 | 30.52 | 29.58 | 30.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.78 | 30.52 | 29.58 | 30.18 | 23,666,392 | +0.27(+0.90%) |
Dec 28, 2007 | 30.55 | 30.61 | 29.60 | 29.91 | 24,340,214 | -0.26(-0.87%) |
Dec 27, 2007 | 30.83 | 30.90 | 30.08 | 30.17 | 23,914,512 | -0.90(-2.89%) |
Dec 26, 2007 | 30.92 | 31.10 | 30.58 | 31.07 | 21,087,836 | +0.08(+0.25%) |
Dec 24, 2007 | 30.52 | 31.19 | 30.52 | 30.99 | 11,108,512 | +0.50(+1.63%) |
Dec 21, 2007 | 30.36 | 30.54 | 29.96 | 30.49 | 38,145,868 | +0.54(+1.80%) |
Dec 20, 2007 | 30.65 | 30.79 | 29.76 | 29.96 | 39,268,552 | -0.45(-1.48%) |
Dec 19, 2007 | 30.35 | 31.18 | 30.18 | 30.40 | 30,808,096 | +0.06(+0.18%) |
Dec 18, 2007 | 30.95 | 31.08 | 29.82 | 30.35 | 36,487,736 | -0.44(-1.41%) |
Dec 17, 2007 | 30.99 | 31.46 | 30.67 | 30.78 | 28,880,154 | -0.46(-1.48%) |
Dec 14, 2007 | 31.28 | 31.66 | 30.89 | 31.25 | 39,997,744 | -0.39(-1.22%) |
Dec 13, 2007 | 31.68 | 31.98 | 30.92 | 31.64 | 59,701,072 | -0.27(-0.85%) |
Dec 12, 2007 | 32.51 | 33.04 | 31.23 | 31.90 | 64,172,456 | +0.15(+0.46%) |
Dec 11, 2007 | 32.57 | 33.20 | 31.46 | 31.76 | 55,625,968 | -1.02(-3.12%) |
Dec 10, 2007 | 32.35 | 33.09 | 32.18 | 32.78 | 33,832,572 | +0.93(+2.91%) |
Dec 07, 2007 | 31.95 | 32.36 | 31.70 | 31.86 | 22,111,868 | -0.09(-0.28%) |
Dec 06, 2007 | 31.03 | 31.97 | 30.78 | 31.95 | 27,672,234 | +0.91(+2.92%) |
Dec 05, 2007 | 30.79 | 31.24 | 30.37 | 31.04 | 29,838,044 | +0.52(+1.70%) |
Dec 04, 2007 | 30.64 | 31.17 | 30.42 | 30.52 | 27,939,234 | -0.73(-2.34%) |
Dec 03, 2007 | 31.73 | 31.75 | 31.08 | 31.25 | 30,979,812 | -0.28(-0.90%) |
Nov 30, 2007 | 31.37 | 31.86 | 31.12 | 31.54 | 57,733,464 | +1.36(+4.51%) |
Nov 29, 2007 | 29.99 | 30.48 | 29.73 | 30.18 | 34,070,000 | -0.21(-0.71%) |
Nov 28, 2007 | 29.54 | 30.51 | 29.42 | 30.39 | 46,472,300 | +1.11(+3.80%) |
Nov 27, 2007 | 28.29 | 29.37 | 28.05 | 29.28 | 41,226,532 | +1.31(+4.67%) |
Nov 26, 2007 | 28.95 | 29.37 | 27.88 | 27.97 | 39,238,924 | -1.03(-3.55%) |
Nov 23, 2007 | 28.69 | 29.17 | 28.32 | 29.00 | 15,634,207 | +0.88(+3.12%) |
Nov 21, 2007 | 28.21 | 29.04 | 27.76 | 28.12 | 38,707,084 | -0.66(-2.28%) |
Nov 20, 2007 | 28.60 | 29.28 | 27.85 | 28.78 | 48,135,996 | +0.18(+0.63%) |
Nov 19, 2007 | 29.52 | 29.62 | 28.48 | 28.60 | 42,897,828 | -1.19(-3.99%) |
Nov 16, 2007 | 30.24 | 30.49 | 29.37 | 29.79 | 41,982,912 | -0.30(-1.01%) |
Nov 15, 2007 | 30.83 | 31.24 | 29.78 | 30.09 | 33,897,332 | -1.12(-3.59%) |
Nov 14, 2007 | 31.73 | 31.81 | 30.72 | 31.21 | 36,693,716 | +0.07(+0.22%) |
Nov 13, 2007 | 29.93 | 31.46 | 29.47 | 31.14 | 52,025,156 | +1.84(+6.27%) |
Nov 12, 2007 | 29.11 | 30.20 | 28.94 | 29.31 | 40,057,820 | +0.06(+0.19%) |
Nov 09, 2007 | 28.62 | 29.93 | 28.46 | 29.25 | 63,026,604 | -0.21(-0.70%) |
Nov 08, 2007 | 29.39 | 29.67 | 28.12 | 29.46 | 54,016,004 | +0.26(+0.88%) |
Nov 07, 2007 | 29.68 | 30.29 | 29.14 | 29.20 | 41,920,260 | -1.29(-4.24%) |
Nov 06, 2007 | 29.51 | 30.65 | 29.51 | 30.49 | 41,596,580 | +0.93(+3.13%) |
Nov 05, 2007 | 29.51 | 29.87 | 28.81 | 29.57 | 41,566,716 | -0.26(-0.88%) |
Nov 02, 2007 | 30.73 | 30.75 | 29.08 | 29.83 | 57,214,840 | -0.81(-2.64%) |
Nov 01, 2007 | 31.56 | 32.02 | 30.56 | 30.64 | 45,897,340 | -1.85(-5.70%) |
Oct 31, 2007 | 32.46 | 32.87 | 31.83 | 32.49 | 34,569,136 | +0.30(+0.95%) |
Oct 30, 2007 | 32.08 | 32.42 | 31.84 | 32.19 | 18,954,254 | -0.08(-0.24%) |
Oct 29, 2007 | 32.76 | 32.84 | 32.15 | 32.26 | 27,285,036 | -0.45(-1.37%) |
Oct 26, 2007 | 32.46 | 32.80 | 31.75 | 32.71 | 27,269,204 | +0.88(+2.76%) |
Oct 25, 2007 | 31.87 | 32.18 | 31.21 | 31.84 | 29,040,326 | -0.15(-0.48%) |
Oct 24, 2007 | 31.61 | 32.11 | 30.93 | 31.99 | 39,565,504 | +0.23(+0.72%) |
Oct 23, 2007 | 31.75 | 31.79 | 31.20 | 31.76 | 19,555,192 | +0.39(+1.26%) |
Oct 22, 2007 | 31.04 | 31.75 | 30.87 | 31.37 | 26,172,830 | +0.24(+0.78%) |
Oct 19, 2007 | 31.66 | 32.22 | 31.08 | 31.12 | 42,672,388 | -0.61(-1.92%) |
Oct 18, 2007 | 31.87 | 31.89 | 31.42 | 31.73 | 28,056,544 | -0.32(-1.01%) |
Oct 17, 2007 | 32.52 | 32.58 | 31.63 | 32.06 | 50,134,840 | +0.87(+2.79%) |
Oct 16, 2007 | 31.80 | 32.08 | 30.83 | 31.19 | 32,560,828 | -0.80(-2.51%) |
Oct 15, 2007 | 32.33 | 32.37 | 31.66 | 31.99 | 23,944,364 | -0.38(-1.17%) |
Oct 12, 2007 | 32.26 | 32.56 | 32.17 | 32.37 | 18,075,658 | +0.11(+0.34%) |
Oct 11, 2007 | 32.50 | 32.92 | 32.17 | 32.26 | 40,190,640 | -0.17(-0.53%) |
Oct 10, 2007 | 32.82 | 32.82 | 32.18 | 32.43 | 27,231,516 | -0.46(-1.39%) |
Oct 09, 2007 | 32.90 | 32.98 | 32.49 | 32.89 | 18,757,252 | +0.09(+0.27%) |
Oct 08, 2007 | 32.71 | 32.89 | 32.53 | 32.80 | 12,013,841 | -0.10(-0.29%) |
Oct 05, 2007 | 32.80 | 33.10 | 32.69 | 32.89 | 19,434,490 | +0.23(+0.70%) |
Oct 04, 2007 | 32.63 | 32.79 | 32.48 | 32.67 | 16,102,929 | +0.17(+0.53%) |
Oct 03, 2007 | 32.29 | 32.81 | 32.25 | 32.49 | 18,066,976 | -0.11(-0.34%) |
Oct 02, 2007 | 32.49 | 32.73 | 32.37 | 32.60 | 23,133,310 | +0.24(+0.75%) |
Oct 01, 2007 | 31.43 | 32.52 | 31.40 | 32.36 | 24,961,974 | +0.68(+2.16%) |
Sep 28, 2007 | 31.84 | 31.95 | 31.51 | 31.68 | 21,882,244 | -0.27(-0.84%) |
Sep 27, 2007 | 31.94 | 31.99 | 31.58 | 31.95 | 18,573,394 | +0.06(+0.17%) |
Sep 26, 2007 | 31.98 | 32.28 | 31.62 | 31.89 | 25,284,104 | +0.02(+0.06%) |
Sep 25, 2007 | 31.97 | 31.97 | 31.56 | 31.87 | 23,672,934 | -0.17(-0.52%) |
Sep 24, 2007 | 32.63 | 32.63 | 31.92 | 32.04 | 25,092,010 | -0.55(-1.68%) |
Sep 21, 2007 | 32.84 | 32.87 | 32.24 | 32.58 | 29,703,716 | +0.12(+0.36%) |
Sep 20, 2007 | 32.92 | 33.01 | 32.31 | 32.46 | 28,229,308 | -0.42(-1.28%) |
Sep 19, 2007 | 33.16 | 33.23 | 32.61 | 32.89 | 45,809,308 | -0.17(-0.52%) |
Sep 18, 2007 | 31.58 | 33.09 | 31.19 | 33.06 | 39,389,600 | +1.75(+5.59%) |
Sep 17, 2007 | 31.38 | 31.55 | 31.03 | 31.31 | 25,969,742 | -0.17(-0.55%) |
Sep 14, 2007 | 31.52 | 31.55 | 31.12 | 31.48 | 18,055,506 | -0.04(-0.13%) |
Sep 13, 2007 | 30.71 | 31.65 | 30.68 | 31.52 | 29,272,268 | +0.78(+2.54%) |
Sep 12, 2007 | 30.76 | 30.93 | 30.52 | 30.74 | 20,110,588 | -0.05(-0.16%) |
Sep 11, 2007 | 30.39 | 31.00 | 30.19 | 30.79 | 21,896,420 | +0.42(+1.39%) |
Sep 10, 2007 | 30.25 | 30.73 | 29.97 | 30.37 | 24,843,502 | +0.28(+0.94%) |
Sep 07, 2007 | 29.91 | 30.41 | 29.87 | 30.09 | 31,113,902 | -0.48(-1.56%) |
Sep 06, 2007 | 30.58 | 30.80 | 30.30 | 30.56 | 27,475,250 | +0.03(+0.09%) |
Sep 05, 2007 | 30.99 | 31.09 | 30.47 | 30.54 | 22,502,790 | -0.78(-2.49%) |
Sep 04, 2007 | 30.69 | 31.54 | 30.60 | 31.32 | 22,254,598 | +0.54(+1.75%) |
Aug 31, 2007 | 31.11 | 31.20 | 30.61 | 30.78 | 24,353,576 | +0.38(+1.25%) |
Aug 30, 2007 | 30.17 | 30.67 | 29.96 | 30.40 | 22,525,354 | -0.11(-0.36%) |
Aug 29, 2007 | 30.34 | 30.58 | 29.83 | 30.51 | 31,251,752 | +0.37(+1.22%) |
Aug 28, 2007 | 30.75 | 30.75 | 30.05 | 30.14 | 33,990,108 | -0.91(-2.92%) |
Aug 27, 2007 | 31.63 | 31.73 | 31.03 | 31.05 | 19,564,678 | -0.72(-2.26%) |
Aug 24, 2007 | 31.46 | 31.80 | 31.13 | 31.77 | 19,163,128 | +0.19(+0.61%) |
Aug 23, 2007 | 32.11 | 32.20 | 31.21 | 31.57 | 31,065,734 | -0.23(-0.72%) |
Aug 22, 2007 | 32.26 | 32.37 | 31.13 | 31.80 | 44,616,908 | -0.14(-0.43%) |
Aug 21, 2007 | 31.88 | 32.55 | 31.63 | 31.94 | 34,111,472 | -0.20(-0.62%) |
Aug 20, 2007 | 32.61 | 32.84 | 31.16 | 32.14 | 47,287,708 | -0.36(-1.11%) |
Aug 17, 2007 | 33.24 | 33.38 | 31.90 | 32.50 | 83,708,248 | +1.06(+3.39%) |
Aug 16, 2007 | 29.55 | 31.73 | 29.15 | 31.43 | 74,371,104 | +1.71(+5.74%) |
Aug 15, 2007 | 29.82 | 30.71 | 29.60 | 29.73 | 40,067,972 | -0.21(-0.69%) |
Aug 14, 2007 | 30.38 | 30.43 | 29.82 | 29.93 | 36,472,288 | -0.37(-1.21%) |
Aug 13, 2007 | 31.27 | 31.41 | 30.20 | 30.30 | 30,846,012 | -0.29(-0.95%) |
Aug 10, 2007 | 29.98 | 30.97 | 29.39 | 30.59 | 46,899,904 | +0.06(+0.18%) |
Aug 09, 2007 | 31.14 | 31.76 | 30.54 | 30.54 | 56,721,588 | -1.62(-5.03%) |
Aug 08, 2007 | 31.63 | 32.65 | 31.30 | 32.15 | 39,697,096 | +0.81(+2.58%) |
Aug 07, 2007 | 31.10 | 31.84 | 30.52 | 31.34 | 44,199,736 | +0.16(+0.51%) |
Aug 06, 2007 | 30.25 | 31.19 | 29.92 | 31.19 | 49,470,032 | +1.01(+3.34%) |
Aug 03, 2007 | 30.22 | 31.08 | 30.00 | 30.18 | 52,977,920 | -0.65(-2.11%) |
Aug 02, 2007 | 30.70 | 30.94 | 30.42 | 30.83 | 40,931,824 | +0.15(+0.47%) |
Aug 01, 2007 | 30.21 | 30.72 | 29.87 | 30.68 | 64,331,124 | +0.26(+0.84%) |
Jul 31, 2007 | 31.16 | 31.78 | 30.38 | 30.43 | 49,283,780 | -0.51(-1.65%) |
Jul 30, 2007 | 30.94 | 31.21 | 30.15 | 30.94 | 46,745,276 | +0.36(+1.18%) |
Jul 27, 2007 | 30.48 | 31.28 | 30.21 | 30.58 | 57,399,124 | +0.10(+0.34%) |
Jul 26, 2007 | 30.63 | 30.80 | 30.07 | 30.47 | 74,063,192 | -0.82(-2.63%) |
Jul 25, 2007 | 31.57 | 31.95 | 30.62 | 31.30 | 58,113,256 | -0.05(-0.15%) |
Jul 24, 2007 | 32.24 | 32.46 | 31.19 | 31.34 | 51,648,740 | -1.25(-3.84%) |
Jul 23, 2007 | 33.01 | 33.09 | 32.53 | 32.60 | 29,682,308 | -0.28(-0.86%) |
Jul 20, 2007 | 33.74 | 33.74 | 32.76 | 32.88 | 44,375,196 | -0.73(-2.18%) |
Jul 19, 2007 | 34.22 | 34.35 | 33.07 | 33.61 | 37,897,948 | -0.18(-0.53%) |
Jul 18, 2007 | 33.74 | 34.08 | 33.07 | 33.79 | 51,402,692 | -0.72(-2.08%) |
Jul 17, 2007 | 34.53 | 34.90 | 34.45 | 34.51 | 26,427,904 | +0.06(+0.18%) |
Jul 16, 2007 | 34.50 | 34.88 | 34.38 | 34.45 | 17,739,542 | -0.15(-0.44%) |
Jul 13, 2007 | 34.35 | 34.72 | 34.06 | 34.60 | 23,713,302 | +0.36(+1.05%) |
Jul 12, 2007 | 33.66 | 34.31 | 33.27 | 34.24 | 27,733,190 | +0.97(+2.91%) |
Jul 11, 2007 | 32.85 | 33.49 | 32.58 | 33.27 | 39,397,580 | +0.43(+1.30%) |
Jul 10, 2007 | 33.39 | 33.58 | 32.81 | 32.84 | 31,651,740 | -0.88(-2.62%) |
Jul 09, 2007 | 34.28 | 34.07 | 33.55 | 33.73 | 15,300,549 | -0.12(-0.37%) |
Jul 06, 2007 | 33.61 | 33.99 | 33.49 | 33.85 | 15,610,982 | +0.12(+0.37%) |
Jul 05, 2007 | 33.94 | 34.12 | 33.63 | 33.73 | 16,783,536 | -0.38(-1.11%) |
Jul 03, 2007 | 34.01 | 34.28 | 33.90 | 34.11 | 10,767,673 | +0.13(+0.39%) |