Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.99 | 29.69 | 28.34 | 28.42 | 6,246,360 | -1.05(-3.58%) |
Jul 30, 2008 | 28.09 | 30.22 | 27.94 | 29.48 | 9,019,521 | +2.18(+7.98%) |
Jul 29, 2008 | 27.30 | 27.46 | 26.23 | 27.30 | 5,264,432 | +0.73(+2.77%) |
Jul 28, 2008 | 26.74 | 27.47 | 26.19 | 26.57 | 2,972,789 | -0.49(-1.82%) |
Jul 25, 2008 | 27.18 | 27.26 | 26.59 | 27.06 | 2,965,769 | -0.12(-0.45%) |
Jul 24, 2008 | 28.72 | 28.76 | 27.05 | 27.18 | 3,225,897 | -1.35(-4.73%) |
Jul 23, 2008 | 28.16 | 29.17 | 27.84 | 28.53 | 3,552,593 | +0.53(+1.88%) |
Jul 22, 2008 | 28.97 | 29.09 | 27.65 | 28.00 | 4,566,740 | -1.77(-5.95%) |
Jul 21, 2008 | 29.09 | 30.31 | 29.04 | 29.77 | 4,095,145 | +1.02(+3.55%) |
Jul 18, 2008 | 28.75 | 29.16 | 28.06 | 28.75 | 2,365,070 | -0.39(-1.33%) |
Jul 17, 2008 | 29.04 | 29.31 | 28.29 | 29.14 | 2,578,192 | +0.24(+0.84%) |
Jul 16, 2008 | 27.71 | 29.25 | 27.40 | 28.90 | 3,885,010 | +1.09(+3.92%) |
Jul 15, 2008 | 27.65 | 28.29 | 27.08 | 27.81 | 5,665,511 | +0.12(+0.44%) |
Jul 14, 2008 | 28.22 | 28.56 | 27.33 | 27.69 | 2,962,568 | -0.40(-1.42%) |
Jul 11, 2008 | 28.58 | 28.63 | 27.25 | 28.09 | 4,878,162 | -1.37(-4.64%) |
Jul 10, 2008 | 29.17 | 29.67 | 28.46 | 29.45 | 4,002,286 | +0.29(+0.98%) |
Jul 09, 2008 | 30.08 | 31.07 | 28.99 | 29.17 | 4,370,479 | -1.14(-3.76%) |
Jul 08, 2008 | 30.32 | 30.67 | 29.60 | 30.31 | 4,938,060 | -0.16(-0.51%) |
Jul 07, 2008 | 30.68 | 31.32 | 29.62 | 30.46 | 4,406,958 | -0.09(-0.28%) |
Jul 04, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | +0.00(+0.00%) |
Jul 03, 2008 | 31.82 | 31.91 | 30.12 | 30.55 | 2,634,570 | -0.96(-3.04%) |
Jul 02, 2008 | 32.47 | 32.81 | 31.36 | 31.51 | 3,809,036 | -1.22(-3.72%) |
Jul 01, 2008 | 31.73 | 32.84 | 31.68 | 32.73 | 4,806,598 | +1.49(+4.76%) |
Jun 30, 2008 | 31.91 | 32.48 | 31.19 | 31.24 | 3,331,684 | -0.84(-2.61%) |
Jun 27, 2008 | 31.44 | 32.23 | 31.44 | 32.08 | 3,665,500 | +0.48(+1.50%) |
Jun 26, 2008 | 33.16 | 33.23 | 31.46 | 31.60 | 3,851,117 | -2.01(-5.99%) |
Jun 25, 2008 | 33.37 | 34.12 | 33.37 | 33.62 | 3,672,010 | +0.32(+0.96%) |
Jun 24, 2008 | 32.55 | 33.88 | 32.49 | 33.30 | 9,204,278 | +2.16(+6.94%) |
Jun 23, 2008 | 31.88 | 32.15 | 31.09 | 31.14 | 2,295,777 | -0.57(-1.80%) |
Jun 20, 2008 | 31.96 | 32.30 | 31.31 | 31.71 | 3,457,846 | -0.63(-1.95%) |
Jun 19, 2008 | 31.72 | 32.70 | 31.62 | 32.34 | 3,276,051 | +0.54(+1.71%) |
Jun 18, 2008 | 32.74 | 32.74 | 31.69 | 31.79 | 2,300,376 | -0.82(-2.52%) |
Jun 17, 2008 | 33.16 | 33.31 | 32.55 | 32.62 | 4,294,630 | -0.41(-1.23%) |
Jun 16, 2008 | 31.55 | 33.20 | 31.55 | 33.02 | 4,781,420 | +1.04(+3.24%) |
Jun 13, 2008 | 31.89 | 32.62 | 31.70 | 31.98 | 2,358,102 | +0.37(+1.18%) |
Jun 12, 2008 | 31.79 | 32.17 | 31.41 | 31.61 | 3,186,289 | +0.08(+0.25%) |
Jun 11, 2008 | 31.71 | 32.04 | 31.11 | 31.53 | 6,803,125 | -0.31(-0.98%) |
Jun 10, 2008 | 31.96 | 32.62 | 31.67 | 31.85 | 4,901,015 | -1.17(-3.53%) |
Jun 09, 2008 | 33.50 | 33.58 | 32.45 | 33.01 | 4,398,631 | -0.45(-1.34%) |
Jun 06, 2008 | 33.95 | 34.27 | 33.46 | 33.46 | 3,547,002 | -0.73(-2.12%) |
Jun 05, 2008 | 34.31 | 35.13 | 33.87 | 34.19 | 3,114,481 | -0.10(-0.30%) |
Jun 04, 2008 | 34.70 | 35.03 | 34.14 | 34.29 | 3,423,065 | +0.05(+0.15%) |
Jun 03, 2008 | 35.08 | 35.21 | 33.99 | 34.24 | 4,752,772 | -0.77(-2.20%) |
Jun 02, 2008 | 35.08 | 35.50 | 34.46 | 35.01 | 3,002,074 | -0.16(-0.47%) |
May 30, 2008 | 35.00 | 35.35 | 34.49 | 35.17 | 3,205,400 | +0.33(+0.94%) |
May 29, 2008 | 34.96 | 35.37 | 34.68 | 34.84 | 2,888,993 | -0.03(-0.07%) |
May 28, 2008 | 35.07 | 35.07 | 34.33 | 34.87 | 3,716,858 | -0.16(-0.47%) |
May 27, 2008 | 33.97 | 35.09 | 33.78 | 35.03 | 7,879,465 | +2.15(+6.54%) |
May 26, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | -1.13(-3.33%) |
May 22, 2008 | 34.10 | 34.86 | 33.96 | 34.02 | 3,674,777 | -0.14(-0.40%) |
May 21, 2008 | 34.49 | 35.16 | 34.08 | 34.15 | 4,229,288 | -0.41(-1.20%) |
May 20, 2008 | 35.46 | 35.85 | 34.31 | 34.57 | 4,499,609 | -0.93(-2.63%) |
May 19, 2008 | 36.13 | 36.61 | 35.46 | 35.50 | 4,433,998 | -0.72(-1.98%) |
May 16, 2008 | 36.36 | 36.40 | 35.61 | 36.22 | 3,099,929 | +0.03(+0.10%) |
May 15, 2008 | 36.21 | 36.22 | 35.16 | 36.18 | 3,912,765 | +0.11(+0.31%) |
May 14, 2008 | 34.91 | 36.55 | 34.72 | 36.07 | 5,625,380 | +1.48(+4.27%) |
May 13, 2008 | 34.80 | 35.06 | 34.38 | 34.59 | 3,296,854 | -0.27(-0.77%) |
May 12, 2008 | 34.33 | 34.86 | 33.70 | 34.86 | 4,172,063 | +0.22(+0.62%) |
May 09, 2008 | 34.21 | 34.92 | 34.03 | 34.65 | 2,254,345 | -0.02(-0.05%) |
May 08, 2008 | 34.71 | 34.97 | 33.98 | 34.66 | 3,942,912 | -0.14(-0.40%) |
May 07, 2008 | 35.65 | 35.92 | 34.65 | 34.80 | 2,799,320 | -1.05(-2.94%) |
May 06, 2008 | 35.60 | 36.02 | 35.04 | 35.86 | 3,753,155 | -0.02(-0.05%) |
May 05, 2008 | 37.38 | 37.38 | 35.66 | 35.87 | 3,122,150 | -1.07(-2.90%) |
May 02, 2008 | 37.34 | 37.77 | 36.56 | 36.94 | 2,528,716 | +0.05(+0.14%) |
May 01, 2008 | 35.43 | 37.19 | 35.26 | 36.89 | 3,370,663 | +1.60(+4.53%) |
Apr 30, 2008 | 36.11 | 36.19 | 35.20 | 35.29 | 3,157,590 | -0.62(-1.73%) |
Apr 29, 2008 | 36.33 | 36.69 | 35.75 | 35.92 | 2,099,092 | -0.56(-1.54%) |
Apr 28, 2008 | 36.54 | 36.71 | 36.12 | 36.48 | 2,792,117 | -0.36(-0.99%) |
Apr 25, 2008 | 37.51 | 38.14 | 36.16 | 36.84 | 3,296,326 | -0.52(-1.39%) |
Apr 24, 2008 | 34.40 | 38.02 | 34.35 | 37.36 | 9,204,531 | +1.81(+5.11%) |
Apr 23, 2008 | 35.28 | 36.33 | 34.95 | 35.54 | 4,537,330 | +0.53(+1.51%) |
Apr 22, 2008 | 35.95 | 36.23 | 34.30 | 35.02 | 4,506,788 | -1.81(-4.93%) |
Apr 21, 2008 | 36.75 | 37.11 | 36.31 | 36.83 | 2,591,661 | -0.20(-0.54%) |
Apr 18, 2008 | 37.74 | 37.74 | 36.26 | 37.03 | 6,091,093 | -0.11(-0.30%) |
Apr 17, 2008 | 37.52 | 37.74 | 36.30 | 37.14 | 3,179,937 | +0.02(+0.05%) |
Apr 16, 2008 | 35.35 | 37.39 | 35.29 | 37.13 | 4,168,218 | +2.20(+6.28%) |
Apr 15, 2008 | 35.61 | 35.61 | 34.62 | 34.93 | 3,767,369 | -0.57(-1.61%) |
Apr 14, 2008 | 35.35 | 35.94 | 34.91 | 35.50 | 2,811,495 | +0.07(+0.20%) |
Apr 11, 2008 | 35.48 | 37.44 | 35.25 | 35.43 | 3,595,475 | -2.20(-5.86%) |
Apr 10, 2008 | 36.37 | 37.74 | 35.96 | 37.64 | 3,868,527 | +1.36(+3.74%) |
Apr 09, 2008 | 36.72 | 36.72 | 35.66 | 36.28 | 4,020,926 | -0.03(-0.07%) |
Apr 08, 2008 | 37.28 | 37.33 | 36.11 | 36.31 | 6,100,407 | -1.75(-4.61%) |
Apr 07, 2008 | 38.13 | 38.66 | 37.81 | 38.06 | 4,376,937 | +0.24(+0.64%) |
Apr 04, 2008 | 37.51 | 38.32 | 36.95 | 37.82 | 4,995,960 | +0.40(+1.06%) |
Apr 03, 2008 | 35.12 | 37.60 | 34.60 | 37.42 | 5,288,302 | +2.05(+5.79%) |
Apr 02, 2008 | 34.52 | 35.41 | 34.52 | 35.37 | 3,034,250 | +0.80(+2.32%) |
Apr 01, 2008 | 33.76 | 35.10 | 33.76 | 34.57 | 4,303,928 | +1.54(+4.66%) |
Mar 31, 2008 | 32.45 | 33.28 | 32.45 | 33.03 | 2,022,506 | +0.42(+1.30%) |
Mar 28, 2008 | 32.59 | 33.37 | 32.49 | 32.61 | 2,398,133 | +0.12(+0.37%) |
Mar 27, 2008 | 32.87 | 33.19 | 32.44 | 32.49 | 2,831,129 | -0.16(-0.48%) |
Mar 26, 2008 | 32.78 | 32.99 | 32.02 | 32.64 | 2,349,874 | -0.41(-1.26%) |
Mar 25, 2008 | 32.80 | 33.33 | 32.60 | 33.06 | 1,503,856 | +0.14(+0.42%) |
Mar 24, 2008 | 32.13 | 33.25 | 31.93 | 32.92 | 4,327,830 | +1.03(+3.22%) |
Mar 21, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.00(+0.00%) |
Mar 20, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.08(+0.24%) |
Mar 19, 2008 | 33.88 | 33.89 | 31.79 | 31.81 | 3,571,059 | -1.70(-5.08%) |
Mar 18, 2008 | 33.01 | 33.68 | 32.60 | 33.51 | 3,915,561 | +1.10(+3.39%) |
Mar 17, 2008 | 32.79 | 33.37 | 31.77 | 32.42 | 3,621,552 | -0.89(-2.67%) |
Mar 14, 2008 | 35.15 | 35.30 | 33.19 | 33.31 | 3,025,417 | -1.66(-4.75%) |
Mar 13, 2008 | 32.95 | 35.00 | 32.49 | 34.97 | 4,109,397 | +1.67(+5.01%) |
Mar 12, 2008 | 33.74 | 33.85 | 32.75 | 33.30 | 3,585,179 | -0.41(-1.21%) |
Mar 11, 2008 | 33.06 | 33.79 | 32.72 | 33.70 | 2,717,650 | +1.39(+4.31%) |
Mar 10, 2008 | 33.19 | 33.31 | 32.29 | 32.31 | 1,826,056 | -0.84(-2.53%) |
Mar 07, 2008 | 32.62 | 33.85 | 32.43 | 33.15 | 3,760,539 | +0.41(+1.27%) |
Mar 06, 2008 | 34.21 | 34.55 | 32.62 | 32.74 | 3,005,553 | -1.56(-4.54%) |
Mar 05, 2008 | 34.52 | 35.21 | 33.91 | 34.29 | 3,043,725 | -0.21(-0.60%) |
Mar 04, 2008 | 34.06 | 34.52 | 33.28 | 34.50 | 2,747,496 | -0.04(-0.13%) |
Mar 03, 2008 | 34.61 | 35.07 | 34.14 | 34.54 | 2,588,920 | -0.23(-0.67%) |
Feb 29, 2008 | 36.23 | 36.56 | 34.65 | 34.78 | 3,499,490 | -1.85(-5.05%) |
Feb 28, 2008 | 36.75 | 36.94 | 35.83 | 36.62 | 4,419,463 | -0.46(-1.24%) |
Feb 27, 2008 | 36.62 | 37.22 | 36.12 | 37.08 | 3,440,164 | +0.88(+2.43%) |
Feb 26, 2008 | 35.11 | 36.75 | 34.65 | 36.20 | 4,293,855 | +0.92(+2.62%) |
Feb 25, 2008 | 34.84 | 35.65 | 34.40 | 35.28 | 2,536,811 | +0.44(+1.27%) |
Feb 22, 2008 | 34.59 | 34.95 | 34.07 | 34.84 | 1,776,748 | +0.32(+0.93%) |
Feb 21, 2008 | 34.72 | 36.03 | 34.41 | 34.52 | 3,128,137 | -0.03(-0.10%) |
Feb 20, 2008 | 33.19 | 34.95 | 33.17 | 34.55 | 3,601,971 | +1.07(+3.20%) |
Feb 19, 2008 | 34.25 | 34.35 | 33.27 | 33.48 | 3,045,872 | +0.42(+1.28%) |
Feb 18, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | +0.00(+0.00%) |
Feb 15, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | -0.46(-1.37%) |
Feb 14, 2008 | 34.31 | 34.39 | 33.36 | 33.51 | 2,734,229 | -0.71(-2.07%) |
Feb 13, 2008 | 33.61 | 34.45 | 33.38 | 34.22 | 4,891,585 | +1.48(+4.51%) |
Feb 12, 2008 | 34.31 | 34.41 | 32.64 | 32.74 | 3,728,829 | -1.41(-4.12%) |
Feb 11, 2008 | 33.38 | 34.52 | 33.29 | 34.15 | 2,849,159 | +0.86(+2.60%) |
Feb 08, 2008 | 32.65 | 33.46 | 32.48 | 33.29 | 2,929,879 | +0.26(+0.79%) |
Feb 07, 2008 | 32.65 | 33.57 | 31.85 | 33.03 | 2,813,916 | +0.22(+0.68%) |
Feb 06, 2008 | 33.55 | 34.15 | 32.75 | 32.81 | 3,916,828 | -0.62(-1.86%) |
Feb 05, 2008 | 33.77 | 34.21 | 33.28 | 33.43 | 2,777,535 | -0.99(-2.89%) |
Feb 04, 2008 | 34.87 | 35.57 | 34.31 | 34.42 | 2,044,086 | -0.76(-2.16%) |
Feb 01, 2008 | 33.29 | 35.30 | 33.29 | 35.18 | 3,923,812 | +2.01(+6.04%) |
Jan 31, 2008 | 33.18 | 34.08 | 32.82 | 33.18 | 3,824,641 | -0.52(-1.54%) |
Jan 30, 2008 | 34.65 | 34.82 | 33.49 | 33.70 | 3,629,403 | -1.01(-2.91%) |
Jan 29, 2008 | 34.70 | 34.82 | 33.12 | 34.71 | 2,253,733 | +0.31(+0.90%) |
Jan 28, 2008 | 34.13 | 34.50 | 33.65 | 34.40 | 2,893,102 | +0.38(+1.12%) |
Jan 25, 2008 | 36.94 | 37.58 | 33.99 | 34.02 | 5,388,544 | -1.48(-4.16%) |
Jan 24, 2008 | 34.99 | 36.68 | 34.88 | 35.49 | 4,203,221 | +0.50(+1.43%) |
Jan 23, 2008 | 33.39 | 35.15 | 32.45 | 34.99 | 4,724,027 | +0.44(+1.28%) |
Jan 22, 2008 | 34.59 | 35.60 | 33.97 | 34.55 | 3,940,689 | -1.39(-3.87%) |
Jan 21, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +0.00(+0.00%) |
Jan 18, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +1.62(+4.71%) |
Jan 17, 2008 | 35.20 | 36.04 | 34.28 | 34.33 | 4,108,815 | -0.82(-2.34%) |
Jan 16, 2008 | 32.94 | 36.02 | 32.52 | 35.15 | 6,528,784 | +2.13(+6.47%) |
Jan 15, 2008 | 34.23 | 34.28 | 32.77 | 33.01 | 3,506,301 | -1.15(-3.36%) |
Jan 14, 2008 | 33.04 | 34.50 | 33.04 | 34.16 | 2,745,571 | +1.38(+4.22%) |
Jan 11, 2008 | 33.22 | 33.63 | 32.43 | 32.78 | 2,652,951 | -0.78(-2.32%) |
Jan 10, 2008 | 33.13 | 33.93 | 32.76 | 33.56 | 2,598,307 | -0.04(-0.13%) |
Jan 09, 2008 | 33.21 | 33.66 | 32.14 | 33.60 | 4,522,274 | +0.49(+1.49%) |
Jan 08, 2008 | 34.61 | 35.92 | 33.11 | 33.11 | 4,307,002 | -1.70(-4.89%) |
Jan 07, 2008 | 34.93 | 35.50 | 34.40 | 34.81 | 4,639,447 | +0.22(+0.65%) |
Jan 04, 2008 | 35.67 | 35.71 | 34.11 | 34.59 | 3,218,243 | -1.51(-4.19%) |
Jan 03, 2008 | 36.78 | 36.95 | 35.80 | 36.10 | 3,424,456 | -0.74(-2.02%) |
Jan 02, 2008 | 37.13 | 37.85 | 36.34 | 36.84 | 2,677,390 | -0.52(-1.39%) |
Jan 01, 2008 | 37.27 | 38.10 | 37.25 | 37.36 | 1,243,382 | +0.00(+0.00%) |
Dec 31, 2007 | 37.27 | 38.10 | 37.25 | 37.36 | 1,243,382 | -0.26(-0.69%) |
Dec 28, 2007 | 38.41 | 38.41 | 37.25 | 37.62 | 1,344,687 | -0.32(-0.84%) |
Dec 27, 2007 | 38.79 | 38.85 | 37.71 | 37.94 | 1,187,976 | -0.64(-1.66%) |
Dec 26, 2007 | 38.79 | 39.09 | 38.24 | 38.58 | 1,108,151 | -0.20(-0.51%) |
Dec 24, 2007 | 38.66 | 39.92 | 38.33 | 38.78 | 1,155,514 | +0.39(+1.01%) |
Dec 21, 2007 | 38.53 | 38.63 | 37.91 | 38.39 | 3,029,713 | +0.59(+1.55%) |
Dec 20, 2007 | 37.21 | 37.80 | 36.88 | 37.80 | 2,123,330 | +0.72(+1.93%) |
Dec 19, 2007 | 38.08 | 38.32 | 37.08 | 37.08 | 2,349,446 | -1.11(-2.90%) |
Dec 18, 2007 | 38.45 | 38.60 | 37.83 | 38.19 | 1,593,546 | +0.02(+0.05%) |
Dec 17, 2007 | 38.28 | 39.12 | 38.17 | 38.17 | 2,070,398 | -0.07(-0.18%) |
Dec 14, 2007 | 38.18 | 38.66 | 37.93 | 38.24 | 1,671,556 | -0.27(-0.70%) |
Dec 13, 2007 | 38.78 | 39.02 | 37.91 | 38.51 | 1,944,145 | -0.53(-1.35%) |
Dec 12, 2007 | 39.70 | 39.73 | 38.53 | 39.04 | 2,609,784 | +0.03(+0.09%) |
Dec 11, 2007 | 41.23 | 41.27 | 38.90 | 39.00 | 3,899,824 | -2.14(-5.21%) |
Dec 10, 2007 | 41.21 | 41.40 | 40.75 | 41.14 | 1,890,469 | +0.35(+0.87%) |
Dec 07, 2007 | 41.08 | 41.44 | 40.65 | 40.79 | 1,967,164 | -0.31(-0.76%) |
Dec 06, 2007 | 39.41 | 41.30 | 39.13 | 41.10 | 3,434,682 | +1.71(+4.34%) |
Dec 05, 2007 | 39.46 | 40.00 | 39.04 | 39.39 | 2,660,733 | +0.22(+0.57%) |
Dec 04, 2007 | 38.81 | 39.44 | 38.72 | 39.17 | 2,067,808 | -0.32(-0.81%) |
Dec 03, 2007 | 39.50 | 40.08 | 39.27 | 39.49 | 1,632,004 | -0.14(-0.35%) |
Nov 30, 2007 | 41.47 | 41.48 | 39.51 | 39.62 | 3,059,055 | -1.30(-3.17%) |
Nov 29, 2007 | 40.78 | 41.48 | 40.01 | 40.92 | 2,135,674 | +0.55(+1.37%) |
Nov 28, 2007 | 38.33 | 40.94 | 38.22 | 40.37 | 3,007,011 | +2.00(+5.20%) |
Nov 27, 2007 | 37.73 | 38.63 | 37.53 | 38.37 | 2,039,698 | +0.60(+1.58%) |
Nov 26, 2007 | 38.94 | 39.11 | 37.77 | 37.77 | 1,807,774 | -1.04(-2.67%) |
Nov 23, 2007 | 38.98 | 39.19 | 38.37 | 38.81 | 779,975 | +0.35(+0.92%) |
Nov 21, 2007 | 38.54 | 39.19 | 38.09 | 38.46 | 1,903,781 | -0.11(-0.29%) |
Nov 20, 2007 | 39.20 | 39.42 | 38.02 | 38.57 | 3,024,717 | -0.67(-1.72%) |
Nov 19, 2007 | 39.74 | 39.93 | 38.89 | 39.24 | 2,045,816 | -0.51(-1.28%) |
Nov 16, 2007 | 40.93 | 41.08 | 39.34 | 39.75 | 3,482,339 | -0.97(-2.38%) |
Nov 15, 2007 | 40.19 | 41.14 | 39.97 | 40.72 | 3,503,179 | -0.08(-0.19%) |
Nov 14, 2007 | 41.33 | 41.46 | 40.66 | 40.80 | 2,755,588 | -0.60(-1.44%) |
Nov 13, 2007 | 40.70 | 41.73 | 40.70 | 41.40 | 3,208,740 | +0.76(+1.87%) |
Nov 12, 2007 | 40.79 | 41.21 | 40.06 | 40.63 | 2,559,675 | -0.15(-0.36%) |
Nov 09, 2007 | 40.01 | 41.33 | 39.65 | 40.78 | 3,394,016 | +0.29(+0.70%) |
Nov 08, 2007 | 40.56 | 41.23 | 39.50 | 40.50 | 4,612,925 | +0.23(+0.58%) |
Nov 07, 2007 | 40.82 | 41.57 | 40.25 | 40.26 | 2,855,929 | -0.97(-2.35%) |
Nov 06, 2007 | 41.91 | 41.98 | 40.89 | 41.23 | 2,671,723 | -0.36(-0.87%) |
Nov 05, 2007 | 41.65 | 42.00 | 40.93 | 41.59 | 2,699,064 | -0.45(-1.07%) |
Nov 02, 2007 | 42.84 | 42.86 | 41.68 | 42.04 | 2,196,845 | -0.16(-0.39%) |
Nov 01, 2007 | 43.11 | 43.37 | 42.21 | 42.21 | 2,593,725 | -1.18(-2.71%) |
Oct 31, 2007 | 43.41 | 43.51 | 42.68 | 43.38 | 2,545,933 | +0.16(+0.36%) |
Oct 30, 2007 | 43.30 | 44.32 | 43.18 | 43.23 | 3,122,291 | -0.49(-1.13%) |
Oct 29, 2007 | 42.54 | 43.73 | 42.40 | 43.72 | 3,412,259 | +1.45(+3.43%) |
Oct 26, 2007 | 43.04 | 43.36 | 41.65 | 42.27 | 4,959,678 | -0.96(-2.22%) |
Oct 25, 2007 | 45.97 | 45.97 | 42.76 | 43.23 | 6,289,778 | -2.85(-6.19%) |
Oct 24, 2007 | 46.11 | 46.67 | 45.02 | 46.08 | 2,435,098 | -0.67(-1.42%) |
Oct 23, 2007 | 46.32 | 46.92 | 45.38 | 46.74 | 2,167,027 | -0.18(-0.39%) |
Oct 22, 2007 | 46.34 | 47.64 | 46.02 | 46.93 | 1,817,166 | +0.51(+1.10%) |
Oct 19, 2007 | 47.93 | 48.08 | 46.37 | 46.42 | 2,981,491 | -1.56(-3.24%) |
Oct 18, 2007 | 47.95 | 48.10 | 47.20 | 47.97 | 2,345,953 | -0.50(-1.03%) |
Oct 17, 2007 | 48.64 | 49.83 | 47.99 | 48.47 | 3,999,839 | +0.30(+0.63%) |
Oct 16, 2007 | 47.01 | 48.43 | 46.88 | 48.17 | 3,722,727 | +0.92(+1.96%) |
Oct 15, 2007 | 47.38 | 47.51 | 46.63 | 47.25 | 2,695,955 | -0.03(-0.05%) |
Oct 12, 2007 | 46.87 | 48.29 | 46.87 | 47.27 | 2,897,985 | +0.86(+1.86%) |
Oct 11, 2007 | 49.11 | 49.43 | 45.81 | 46.41 | 6,473,673 | -1.13(-2.38%) |
Oct 10, 2007 | 46.38 | 47.76 | 45.96 | 47.54 | 4,336,877 | +1.07(+2.31%) |
Oct 09, 2007 | 47.01 | 47.40 | 45.69 | 46.47 | 3,292,782 | -0.58(-1.23%) |
Oct 08, 2007 | 46.71 | 47.52 | 46.29 | 47.05 | 1,315,418 | +0.41(+0.89%) |
Oct 05, 2007 | 46.34 | 47.08 | 45.98 | 46.63 | 1,524,889 | +0.53(+1.14%) |
Oct 04, 2007 | 46.93 | 47.19 | 45.59 | 46.11 | 2,556,084 | -0.83(-1.76%) |
Oct 03, 2007 | 48.18 | 48.18 | 46.27 | 46.93 | 3,115,851 | -1.53(-3.15%) |
Oct 02, 2007 | 48.83 | 48.83 | 47.87 | 48.46 | 1,970,427 | -0.29(-0.58%) |
Oct 01, 2007 | 46.28 | 48.95 | 46.15 | 48.74 | 3,420,305 | +2.71(+5.90%) |
Sep 28, 2007 | 45.74 | 46.57 | 45.68 | 46.03 | 2,148,821 | +0.35(+0.76%) |
Sep 27, 2007 | 46.04 | 46.32 | 45.15 | 45.68 | 2,078,278 | -0.25(-0.55%) |
Sep 26, 2007 | 46.87 | 47.50 | 45.72 | 45.93 | 2,776,976 | -0.89(-1.90%) |
Sep 25, 2007 | 45.98 | 47.09 | 45.88 | 46.82 | 1,764,680 | +0.63(+1.37%) |
Sep 24, 2007 | 46.67 | 46.67 | 45.79 | 46.19 | 2,024,161 | -0.31(-0.67%) |
Sep 21, 2007 | 46.22 | 46.79 | 46.06 | 46.50 | 3,071,569 | +0.67(+1.45%) |
Sep 20, 2007 | 44.77 | 45.94 | 44.64 | 45.84 | 2,175,441 | +0.37(+0.82%) |
Sep 19, 2007 | 46.45 | 47.18 | 45.15 | 45.47 | 2,381,280 | -0.56(-1.22%) |
Sep 18, 2007 | 44.64 | 46.19 | 44.50 | 46.03 | 1,859,204 | +1.52(+3.42%) |
Sep 17, 2007 | 43.34 | 45.22 | 43.34 | 44.51 | 2,852,608 | +0.97(+2.22%) |
Sep 14, 2007 | 43.30 | 43.83 | 42.76 | 43.54 | 2,673,871 | -0.02(-0.04%) |
Sep 13, 2007 | 43.69 | 44.29 | 43.21 | 43.56 | 3,337,945 | +0.32(+0.74%) |
Sep 12, 2007 | 45.63 | 45.63 | 43.19 | 43.24 | 3,448,896 | -2.34(-5.14%) |
Sep 11, 2007 | 45.64 | 45.83 | 45.07 | 45.58 | 1,420,392 | +0.37(+0.82%) |
Sep 10, 2007 | 45.47 | 45.97 | 44.65 | 45.21 | 2,382,701 | +0.17(+0.38%) |
Sep 07, 2007 | 45.90 | 46.04 | 44.70 | 45.03 | 1,566,413 | -1.43(-3.07%) |
Sep 06, 2007 | 45.98 | 46.56 | 45.66 | 46.46 | 1,632,521 | +0.77(+1.68%) |
Sep 05, 2007 | 46.88 | 47.10 | 45.31 | 45.69 | 2,306,560 | -1.33(-2.83%) |
Sep 04, 2007 | 46.12 | 47.45 | 46.07 | 47.02 | 2,033,572 | +0.67(+1.45%) |
Aug 31, 2007 | 46.15 | 46.42 | 45.20 | 46.35 | 2,240,220 | +0.92(+2.02%) |
Aug 30, 2007 | 46.20 | 46.42 | 45.33 | 45.43 | 2,055,988 | -1.08(-2.32%) |
Aug 29, 2007 | 45.80 | 46.88 | 45.38 | 46.51 | 1,992,151 | +1.14(+2.51%) |
Aug 28, 2007 | 45.84 | 46.48 | 45.18 | 45.37 | 2,679,833 | -1.11(-2.38%) |
Aug 27, 2007 | 47.09 | 47.09 | 45.69 | 46.48 | 2,449,613 | -0.67(-1.41%) |
Aug 24, 2007 | 46.06 | 47.14 | 46.05 | 47.14 | 1,508,597 | +0.87(+1.89%) |
Aug 23, 2007 | 47.27 | 47.33 | 46.12 | 46.27 | 1,675,708 | -0.86(-1.82%) |
Aug 22, 2007 | 46.77 | 47.43 | 45.86 | 47.12 | 2,017,227 | +0.78(+1.68%) |
Aug 21, 2007 | 46.71 | 47.43 | 46.23 | 46.35 | 2,122,835 | -0.58(-1.23%) |
Aug 20, 2007 | 46.69 | 47.08 | 46.07 | 46.93 | 1,719,830 | +0.16(+0.33%) |
Aug 17, 2007 | 45.76 | 48.03 | 45.39 | 46.77 | 3,689,059 | +1.55(+3.42%) |
Aug 16, 2007 | 44.13 | 45.59 | 43.64 | 45.22 | 4,205,737 | +0.72(+1.61%) |
Aug 15, 2007 | 44.94 | 46.46 | 44.40 | 44.51 | 3,912,230 | -1.31(-2.87%) |
Aug 14, 2007 | 46.71 | 47.58 | 45.71 | 45.82 | 2,621,840 | -0.98(-2.09%) |
Aug 13, 2007 | 47.95 | 48.65 | 46.68 | 46.80 | 3,182,106 | -0.77(-1.62%) |
Aug 10, 2007 | 47.38 | 48.00 | 45.50 | 47.57 | 4,257,112 | -0.23(-0.49%) |
Aug 09, 2007 | 50.12 | 51.16 | 47.43 | 47.80 | 4,669,319 | -2.87(-5.66%) |
Aug 08, 2007 | 50.15 | 51.67 | 49.88 | 50.67 | 3,986,989 | +0.90(+1.81%) |
Aug 07, 2007 | 49.67 | 50.21 | 48.59 | 49.77 | 2,263,734 | +0.10(+0.21%) |
Aug 06, 2007 | 47.76 | 49.73 | 47.38 | 49.67 | 4,124,729 | +2.29(+4.83%) |
Aug 03, 2007 | 47.80 | 49.75 | 47.38 | 47.38 | 3,297,565 | -2.08(-4.21%) |
Aug 02, 2007 | 50.41 | 50.52 | 49.08 | 49.46 | 2,997,243 | -0.59(-1.17%) |