Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.54 | 31.98 | 31.41 | 31.80 | 1,118,762 | +0.09(+0.28%) |
Jul 30, 2008 | 30.95 | 31.78 | 30.83 | 31.71 | 960,794 | +1.00(+3.27%) |
Jul 29, 2008 | 30.71 | 30.80 | 29.80 | 30.71 | 1,088,450 | +0.82(+2.73%) |
Jul 28, 2008 | 29.79 | 30.07 | 29.38 | 29.89 | 860,496 | -0.01(-0.03%) |
Jul 25, 2008 | 29.56 | 29.97 | 29.25 | 29.90 | 980,796 | +0.45(+1.53%) |
Jul 24, 2008 | 30.01 | 30.27 | 29.36 | 29.45 | 828,510 | -0.57(-1.90%) |
Jul 23, 2008 | 29.96 | 30.40 | 29.51 | 30.02 | 1,797,461 | -0.08(-0.27%) |
Jul 22, 2008 | 30.99 | 31.08 | 29.89 | 30.10 | 1,813,061 | -1.25(-3.99%) |
Jul 21, 2008 | 30.70 | 31.39 | 29.17 | 31.35 | 2,327,961 | -0.34(-1.08%) |
Jul 18, 2008 | 32.15 | 32.52 | 31.26 | 31.70 | 1,340,315 | -0.33(-1.02%) |
Jul 17, 2008 | 32.04 | 32.29 | 31.80 | 32.02 | 849,396 | +0.20(+0.64%) |
Jul 16, 2008 | 32.15 | 32.15 | 30.92 | 31.82 | 1,244,740 | -0.38(-1.17%) |
Jul 15, 2008 | 32.04 | 32.84 | 31.12 | 32.20 | 1,009,928 | +0.57(+1.81%) |
Jul 14, 2008 | 31.91 | 32.21 | 31.46 | 31.62 | 1,033,088 | -0.09(-0.28%) |
Jul 11, 2008 | 31.65 | 32.43 | 31.25 | 31.71 | 1,152,447 | -0.12(-0.39%) |
Jul 10, 2008 | 31.62 | 34.68 | 31.58 | 31.84 | 1,792,502 | +0.26(+0.83%) |
Jul 09, 2008 | 31.82 | 32.19 | 31.35 | 31.57 | 912,742 | -0.05(-0.16%) |
Jul 08, 2008 | 31.24 | 31.67 | 30.53 | 31.62 | 1,147,961 | +0.35(+1.12%) |
Jul 07, 2008 | 31.88 | 32.19 | 31.04 | 31.27 | 842,679 | -0.36(-1.14%) |
Jul 04, 2008 | 31.61 | 31.97 | 31.04 | 31.63 | 418,078 | +0.00(+0.00%) |
Jul 03, 2008 | 31.61 | 31.97 | 31.04 | 31.63 | 418,078 | -0.09(-0.28%) |
Jul 02, 2008 | 32.60 | 33.13 | 31.72 | 31.72 | 1,406,300 | -0.91(-2.80%) |
Jul 01, 2008 | 32.19 | 32.81 | 31.72 | 32.64 | 1,330,276 | +0.03(+0.10%) |
Jun 30, 2008 | 32.91 | 33.49 | 32.51 | 32.60 | 1,325,839 | -0.87(-2.61%) |
Jun 27, 2008 | 33.95 | 34.39 | 33.40 | 33.48 | 1,555,060 | -0.60(-1.77%) |
Jun 26, 2008 | 35.46 | 35.55 | 33.99 | 34.08 | 1,268,207 | -1.95(-5.42%) |
Jun 25, 2008 | 35.05 | 36.20 | 34.81 | 36.04 | 1,549,226 | +1.05(+2.99%) |
Jun 24, 2008 | 36.13 | 36.39 | 34.96 | 34.99 | 937,804 | -1.23(-3.41%) |
Jun 23, 2008 | 35.67 | 36.41 | 35.60 | 36.22 | 1,117,763 | +0.79(+2.24%) |
Jun 20, 2008 | 36.01 | 36.22 | 35.21 | 35.43 | 819,944 | -0.83(-2.28%) |
Jun 19, 2008 | 35.95 | 36.53 | 35.75 | 36.26 | 242,073 | +0.21(+0.59%) |
Jun 18, 2008 | 36.09 | 36.47 | 35.58 | 36.04 | 690,333 | -0.30(-0.83%) |
Jun 17, 2008 | 36.44 | 36.51 | 35.75 | 36.35 | 518,888 | +0.07(+0.20%) |
Jun 16, 2008 | 36.23 | 36.63 | 36.17 | 36.27 | 716,632 | -0.06(-0.16%) |
Jun 13, 2008 | 35.77 | 36.37 | 35.60 | 36.33 | 469,210 | +0.89(+2.51%) |
Jun 12, 2008 | 35.08 | 35.87 | 35.05 | 35.44 | 769,111 | +0.65(+1.88%) |
Jun 11, 2008 | 34.94 | 35.55 | 34.77 | 34.79 | 592,595 | -0.32(-0.91%) |
Jun 10, 2008 | 34.88 | 35.46 | 34.79 | 35.10 | 752,101 | -0.68(-1.90%) |
Jun 09, 2008 | 36.57 | 36.70 | 35.55 | 35.78 | 805,625 | -0.44(-1.22%) |
Jun 06, 2008 | 37.06 | 37.42 | 36.19 | 36.22 | 1,183,660 | -1.18(-3.17%) |
Jun 05, 2008 | 36.44 | 37.50 | 36.40 | 37.41 | 1,166,451 | +0.99(+2.71%) |
Jun 04, 2008 | 35.56 | 36.64 | 35.46 | 36.42 | 804,189 | +0.83(+2.32%) |
Jun 03, 2008 | 35.54 | 35.95 | 35.22 | 35.59 | 902,981 | +0.01(+0.02%) |
Jun 02, 2008 | 36.11 | 36.33 | 35.49 | 35.59 | 582,224 | -0.74(-2.05%) |
May 30, 2008 | 36.41 | 36.47 | 36.04 | 36.33 | 649,406 | +0.06(+0.16%) |
May 29, 2008 | 35.86 | 36.71 | 35.78 | 36.27 | 902,404 | +0.49(+1.37%) |
May 28, 2008 | 35.30 | 35.83 | 34.98 | 35.78 | 447,977 | +0.65(+1.86%) |
May 27, 2008 | 35.04 | 35.17 | 34.54 | 35.13 | 432,554 | +0.07(+0.21%) |
May 26, 2008 | 35.64 | 35.64 | 34.65 | 35.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.64 | 35.64 | 34.65 | 35.05 | 518,346 | -0.64(-1.79%) |
May 22, 2008 | 35.06 | 35.90 | 35.01 | 35.69 | 754,638 | +0.78(+2.25%) |
May 21, 2008 | 35.39 | 35.98 | 34.81 | 34.91 | 1,307,340 | -0.01(-0.02%) |
May 20, 2008 | 35.01 | 35.13 | 34.50 | 34.92 | 831,753 | -0.20(-0.58%) |
May 19, 2008 | 35.61 | 35.61 | 34.88 | 35.12 | 1,287,175 | -0.43(-1.22%) |
May 16, 2008 | 35.82 | 35.90 | 34.92 | 35.55 | 2,010,857 | -0.64(-1.76%) |
May 15, 2008 | 35.97 | 36.22 | 35.49 | 36.19 | 841,783 | +0.33(+0.91%) |
May 14, 2008 | 34.75 | 36.23 | 34.71 | 35.86 | 2,401,528 | +1.07(+3.08%) |
May 13, 2008 | 34.21 | 34.82 | 34.16 | 34.79 | 1,466,722 | +0.81(+2.38%) |
May 12, 2008 | 34.11 | 34.11 | 32.93 | 33.98 | 1,524,402 | +1.45(+4.44%) |
May 09, 2008 | 32.11 | 32.68 | 31.48 | 32.54 | 2,031,863 | +0.14(+0.43%) |
May 08, 2008 | 31.65 | 32.40 | 31.33 | 32.40 | 961,760 | +0.96(+3.07%) |
May 07, 2008 | 30.77 | 31.98 | 30.76 | 31.44 | 1,277,330 | +0.19(+0.60%) |
May 06, 2008 | 31.30 | 31.52 | 31.06 | 31.25 | 518,746 | -0.07(-0.21%) |
May 05, 2008 | 30.64 | 31.31 | 30.64 | 31.31 | 736,278 | +0.47(+1.54%) |
May 02, 2008 | 30.97 | 31.21 | 30.60 | 30.84 | 510,790 | -0.01(-0.03%) |
May 01, 2008 | 30.55 | 31.02 | 29.91 | 30.85 | 676,941 | +0.29(+0.94%) |
Apr 30, 2008 | 30.56 | 31.09 | 30.47 | 30.56 | 670,245 | +0.01(+0.03%) |
Apr 29, 2008 | 31.03 | 31.12 | 30.28 | 30.55 | 548,038 | -0.58(-1.86%) |
Apr 28, 2008 | 31.20 | 31.28 | 30.80 | 31.13 | 565,856 | -0.20(-0.65%) |
Apr 25, 2008 | 31.18 | 31.52 | 30.93 | 31.34 | 814,211 | +0.12(+0.39%) |
Apr 24, 2008 | 31.29 | 31.47 | 30.32 | 31.22 | 1,223,077 | -0.08(-0.26%) |
Apr 23, 2008 | 30.89 | 31.75 | 30.77 | 31.30 | 1,316,085 | +0.56(+1.81%) |
Apr 22, 2008 | 32.02 | 32.02 | 30.47 | 30.74 | 1,986,731 | -1.12(-3.51%) |
Apr 21, 2008 | 31.66 | 32.22 | 31.40 | 31.86 | 1,706,475 | +1.02(+3.31%) |
Apr 18, 2008 | 30.53 | 31.08 | 30.52 | 30.84 | 765,391 | +0.69(+2.30%) |
Apr 17, 2008 | 30.07 | 30.36 | 29.79 | 30.15 | 977,482 | -0.11(-0.35%) |
Apr 16, 2008 | 29.31 | 30.28 | 29.31 | 30.25 | 821,839 | +1.13(+3.87%) |
Apr 15, 2008 | 28.82 | 29.31 | 28.76 | 29.12 | 901,459 | +0.42(+1.45%) |
Apr 14, 2008 | 28.67 | 29.05 | 28.51 | 28.71 | 638,045 | +0.17(+0.60%) |
Apr 11, 2008 | 28.45 | 28.93 | 28.37 | 28.54 | 675,425 | -0.26(-0.91%) |
Apr 10, 2008 | 29.02 | 29.17 | 28.62 | 28.80 | 687,075 | -0.28(-0.96%) |
Apr 09, 2008 | 29.61 | 29.74 | 28.93 | 29.07 | 389,134 | -0.54(-1.82%) |
Apr 08, 2008 | 29.02 | 29.70 | 28.95 | 29.61 | 628,687 | +0.45(+1.54%) |
Apr 07, 2008 | 29.47 | 29.97 | 28.95 | 29.16 | 1,785,288 | -0.07(-0.25%) |
Apr 04, 2008 | 29.61 | 29.90 | 29.03 | 29.24 | 1,551,357 | -0.42(-1.43%) |
Apr 03, 2008 | 30.08 | 30.41 | 29.57 | 29.66 | 1,119,918 | -0.56(-1.86%) |
Apr 02, 2008 | 30.08 | 30.79 | 29.94 | 30.23 | 1,068,918 | +0.01(+0.03%) |
Apr 01, 2008 | 30.34 | 30.34 | 29.70 | 30.22 | 1,285,491 | +0.38(+1.29%) |
Mar 31, 2008 | 29.03 | 29.98 | 28.99 | 29.83 | 1,277,694 | +0.96(+3.31%) |
Mar 28, 2008 | 29.39 | 29.64 | 28.76 | 28.88 | 521,596 | -0.56(-1.89%) |
Mar 27, 2008 | 29.31 | 29.88 | 28.96 | 29.43 | 829,176 | +0.18(+0.61%) |
Mar 26, 2008 | 28.91 | 29.39 | 28.76 | 29.25 | 789,653 | +0.02(+0.08%) |
Mar 25, 2008 | 28.53 | 29.31 | 28.11 | 29.23 | 2,050,853 | +0.65(+2.29%) |
Mar 24, 2008 | 27.99 | 29.12 | 27.86 | 28.58 | 1,539,524 | +0.54(+1.92%) |
Mar 21, 2008 | 28.27 | 28.53 | 27.87 | 28.04 | 1,501,823 | +0.00(+0.00%) |
Mar 20, 2008 | 28.27 | 28.53 | 27.87 | 28.04 | 1,501,823 | -0.26(-0.92%) |
Mar 19, 2008 | 29.92 | 30.28 | 28.30 | 28.30 | 1,345,213 | -1.43(-4.81%) |
Mar 18, 2008 | 28.88 | 29.76 | 28.68 | 29.73 | 651,516 | +1.27(+4.45%) |
Mar 17, 2008 | 28.20 | 28.96 | 27.85 | 28.46 | 1,405,855 | -0.41(-1.41%) |
Mar 14, 2008 | 30.40 | 30.40 | 28.56 | 28.87 | 1,082,043 | -1.34(-4.43%) |
Mar 13, 2008 | 29.91 | 30.43 | 29.15 | 30.21 | 743,750 | -0.10(-0.32%) |
Mar 12, 2008 | 30.28 | 30.90 | 30.04 | 30.31 | 558,547 | +0.02(+0.08%) |
Mar 11, 2008 | 29.43 | 30.28 | 29.42 | 30.28 | 1,453,594 | +1.47(+5.10%) |
Mar 10, 2008 | 29.05 | 29.38 | 28.71 | 28.81 | 1,020,759 | -0.24(-0.82%) |
Mar 07, 2008 | 29.76 | 30.04 | 28.88 | 29.05 | 775,706 | -0.80(-2.68%) |
Mar 06, 2008 | 30.29 | 30.68 | 29.82 | 29.85 | 615,210 | -0.64(-2.09%) |
Mar 05, 2008 | 30.28 | 30.72 | 30.06 | 30.49 | 570,390 | +0.23(+0.76%) |
Mar 04, 2008 | 30.15 | 30.59 | 29.58 | 30.26 | 809,810 | -0.38(-1.23%) |
Mar 03, 2008 | 30.74 | 30.91 | 30.13 | 30.64 | 968,786 | -0.36(-1.16%) |
Feb 29, 2008 | 31.83 | 32.01 | 30.84 | 30.99 | 957,230 | -1.11(-3.46%) |
Feb 28, 2008 | 32.42 | 32.80 | 31.68 | 32.11 | 567,109 | -0.42(-1.28%) |
Feb 27, 2008 | 32.49 | 33.17 | 32.32 | 32.52 | 683,648 | -0.36(-1.09%) |
Feb 26, 2008 | 32.78 | 33.03 | 32.24 | 32.88 | 962,492 | +0.03(+0.10%) |
Feb 25, 2008 | 31.29 | 32.96 | 31.13 | 32.85 | 893,030 | +1.64(+5.26%) |
Feb 22, 2008 | 32.10 | 32.22 | 30.87 | 31.21 | 1,938,944 | -0.86(-2.68%) |
Feb 21, 2008 | 33.00 | 33.04 | 31.95 | 32.06 | 586,544 | -0.74(-2.24%) |
Feb 20, 2008 | 32.40 | 32.87 | 31.88 | 32.80 | 1,005,083 | +0.18(+0.55%) |
Feb 19, 2008 | 32.84 | 33.14 | 32.45 | 32.62 | 788,796 | +0.30(+0.94%) |
Feb 18, 2008 | 31.93 | 32.41 | 31.57 | 32.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.93 | 32.41 | 31.57 | 32.32 | 818,282 | +0.16(+0.48%) |
Feb 14, 2008 | 32.47 | 32.89 | 31.98 | 32.16 | 816,950 | -0.42(-1.28%) |
Feb 13, 2008 | 32.80 | 32.80 | 32.38 | 32.58 | 1,296,300 | +0.11(+0.35%) |
Feb 12, 2008 | 31.40 | 33.09 | 31.40 | 32.47 | 2,195,487 | +1.28(+4.11%) |
Feb 11, 2008 | 31.00 | 31.37 | 30.46 | 31.18 | 1,019,049 | +0.09(+0.29%) |
Feb 08, 2008 | 31.02 | 31.17 | 30.71 | 31.09 | 1,593,313 | +0.02(+0.05%) |
Feb 07, 2008 | 30.68 | 31.13 | 29.99 | 31.08 | 1,626,230 | +0.43(+1.41%) |
Feb 06, 2008 | 31.21 | 31.21 | 30.23 | 30.64 | 1,400,755 | +0.33(+1.10%) |
Feb 05, 2008 | 31.65 | 31.65 | 30.11 | 30.31 | 1,671,467 | -0.98(-3.13%) |
Feb 04, 2008 | 30.53 | 31.86 | 30.10 | 31.29 | 2,418,420 | +0.75(+2.46%) |
Feb 01, 2008 | 29.56 | 30.63 | 29.41 | 30.54 | 1,296,879 | +0.92(+3.12%) |
Jan 31, 2008 | 28.71 | 30.14 | 28.43 | 29.61 | 1,578,814 | +0.53(+1.83%) |
Jan 30, 2008 | 30.04 | 30.18 | 29.03 | 29.08 | 2,709,744 | +0.20(+0.68%) |
Jan 29, 2008 | 29.79 | 30.22 | 27.56 | 28.89 | 6,223,456 | -2.97(-9.33%) |
Jan 28, 2008 | 30.23 | 32.09 | 30.08 | 31.86 | 2,850,653 | +1.39(+4.56%) |
Jan 25, 2008 | 28.31 | 30.86 | 28.31 | 30.47 | 2,686,242 | +2.57(+9.22%) |
Jan 24, 2008 | 27.75 | 28.21 | 27.38 | 27.90 | 3,510,340 | +0.27(+0.98%) |
Jan 23, 2008 | 27.33 | 27.82 | 26.45 | 27.63 | 1,501,211 | -0.33(-1.17%) |
Jan 22, 2008 | 26.75 | 28.35 | 26.13 | 27.96 | 1,232,813 | +0.08(+0.29%) |
Jan 21, 2008 | 28.33 | 28.45 | 27.44 | 27.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.33 | 28.45 | 27.44 | 27.87 | 1,611,714 | -0.31(-1.10%) |
Jan 17, 2008 | 29.43 | 29.53 | 27.53 | 28.18 | 2,168,089 | -1.19(-4.06%) |
Jan 16, 2008 | 29.97 | 30.08 | 29.36 | 29.38 | 1,480,156 | -0.87(-2.86%) |
Jan 15, 2008 | 30.42 | 30.70 | 29.92 | 30.24 | 1,044,017 | -0.59(-1.91%) |
Jan 14, 2008 | 30.76 | 31.03 | 30.50 | 30.83 | 1,037,407 | +0.32(+1.04%) |
Jan 11, 2008 | 30.87 | 31.04 | 30.23 | 30.51 | 747,184 | -0.56(-1.81%) |
Jan 10, 2008 | 30.29 | 31.44 | 29.89 | 31.08 | 1,265,269 | +0.52(+1.71%) |
Jan 09, 2008 | 31.44 | 31.53 | 29.74 | 30.55 | 1,629,227 | -0.99(-3.13%) |
Jan 08, 2008 | 32.65 | 32.73 | 31.35 | 31.54 | 1,058,583 | -0.93(-2.87%) |
Jan 07, 2008 | 32.37 | 33.36 | 32.09 | 32.47 | 1,030,379 | +0.09(+0.28%) |
Jan 04, 2008 | 32.56 | 32.96 | 32.32 | 32.38 | 955,394 | -0.55(-1.66%) |
Jan 03, 2008 | 33.25 | 33.36 | 32.66 | 32.93 | 991,310 | -0.38(-1.15%) |
Jan 02, 2008 | 33.61 | 33.62 | 33.15 | 33.31 | 544,164 | -0.38(-1.14%) |
Jan 01, 2008 | 34.41 | 34.49 | 33.68 | 33.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.41 | 34.49 | 33.68 | 33.70 | 521,580 | -0.69(-2.00%) |
Dec 28, 2007 | 34.37 | 35.50 | 34.01 | 34.38 | 769,701 | +0.42(+1.23%) |
Dec 27, 2007 | 34.64 | 34.70 | 33.73 | 33.97 | 548,142 | -0.71(-2.05%) |
Dec 26, 2007 | 34.88 | 34.92 | 34.33 | 34.68 | 287,413 | -0.42(-1.21%) |
Dec 24, 2007 | 34.54 | 35.18 | 34.24 | 35.10 | 207,236 | +0.55(+1.58%) |
Dec 21, 2007 | 34.05 | 34.87 | 34.04 | 34.56 | 884,764 | +1.09(+3.25%) |
Dec 20, 2007 | 33.48 | 33.68 | 33.00 | 33.47 | 586,702 | +0.17(+0.52%) |
Dec 19, 2007 | 33.19 | 33.64 | 33.03 | 33.30 | 498,230 | -0.02(-0.05%) |
Dec 18, 2007 | 33.72 | 33.87 | 32.84 | 33.31 | 879,990 | -0.13(-0.39%) |
Dec 17, 2007 | 34.17 | 34.21 | 33.41 | 33.45 | 779,004 | -0.87(-2.55%) |
Dec 14, 2007 | 34.18 | 34.78 | 34.05 | 34.32 | 740,935 | -0.68(-1.94%) |
Dec 13, 2007 | 34.75 | 35.23 | 34.45 | 35.00 | 753,420 | -0.05(-0.14%) |
Dec 12, 2007 | 35.69 | 36.21 | 34.52 | 35.05 | 839,228 | -0.08(-0.23%) |
Dec 11, 2007 | 36.27 | 36.28 | 35.08 | 35.13 | 725,267 | -1.02(-2.82%) |
Dec 10, 2007 | 36.20 | 36.51 | 35.25 | 36.15 | 810,218 | +0.12(+0.34%) |
Dec 07, 2007 | 36.00 | 36.28 | 35.55 | 36.03 | 681,445 | +0.16(+0.46%) |
Dec 06, 2007 | 35.57 | 36.22 | 35.32 | 35.86 | 1,484,304 | +0.17(+0.48%) |
Dec 05, 2007 | 36.94 | 36.96 | 35.21 | 35.69 | 1,601,463 | -0.84(-2.30%) |
Dec 04, 2007 | 36.28 | 36.84 | 36.02 | 36.53 | 1,554,458 | -0.11(-0.29%) |
Dec 03, 2007 | 36.21 | 36.85 | 35.63 | 36.64 | 2,272,626 | +0.58(+1.61%) |
Nov 30, 2007 | 35.39 | 36.06 | 35.30 | 36.06 | 1,564,361 | +1.01(+2.89%) |
Nov 29, 2007 | 33.80 | 35.38 | 33.80 | 35.05 | 2,612,552 | +0.99(+2.90%) |
Nov 28, 2007 | 31.98 | 34.20 | 31.82 | 34.06 | 2,445,343 | +2.48(+7.84%) |
Nov 27, 2007 | 31.30 | 31.98 | 31.09 | 31.58 | 1,179,523 | +0.41(+1.31%) |
Nov 26, 2007 | 32.49 | 32.69 | 31.13 | 31.17 | 1,351,284 | -1.38(-4.24%) |
Nov 23, 2007 | 32.42 | 32.82 | 32.06 | 32.56 | 209,807 | +0.46(+1.43%) |
Nov 21, 2007 | 32.68 | 32.83 | 31.66 | 32.10 | 813,890 | -0.87(-2.63%) |
Nov 20, 2007 | 32.87 | 33.65 | 32.26 | 32.96 | 1,061,154 | +0.20(+0.60%) |
Nov 19, 2007 | 34.14 | 34.14 | 32.74 | 32.77 | 757,233 | -1.55(-4.52%) |
Nov 16, 2007 | 34.54 | 34.70 | 33.31 | 34.32 | 1,068,009 | -0.04(-0.12%) |
Nov 15, 2007 | 35.01 | 35.13 | 33.99 | 34.36 | 1,290,179 | -0.79(-2.25%) |
Nov 14, 2007 | 35.26 | 35.79 | 35.09 | 35.15 | 1,125,418 | +0.01(+0.02%) |
Nov 13, 2007 | 34.76 | 35.56 | 34.22 | 35.14 | 1,221,386 | +0.51(+1.46%) |
Nov 12, 2007 | 35.21 | 36.42 | 34.56 | 34.64 | 1,295,932 | -0.68(-1.92%) |
Nov 09, 2007 | 35.93 | 36.20 | 35.32 | 35.32 | 1,043,650 | -1.36(-3.72%) |
Nov 08, 2007 | 36.71 | 37.27 | 35.77 | 36.68 | 1,914,102 | -0.08(-0.22%) |
Nov 07, 2007 | 37.66 | 38.08 | 36.57 | 36.76 | 1,049,403 | -1.31(-3.43%) |
Nov 06, 2007 | 37.62 | 38.07 | 36.72 | 38.07 | 914,568 | +0.42(+1.11%) |
Nov 05, 2007 | 38.19 | 38.74 | 37.33 | 37.65 | 1,063,051 | -1.15(-2.97%) |
Nov 02, 2007 | 37.97 | 38.89 | 37.67 | 38.80 | 1,395,205 | +1.21(+3.22%) |
Nov 01, 2007 | 38.50 | 38.53 | 37.51 | 37.60 | 1,482,115 | -1.42(-3.64%) |
Oct 31, 2007 | 38.52 | 39.12 | 37.74 | 39.02 | 1,063,480 | +0.76(+1.99%) |
Oct 30, 2007 | 38.17 | 38.91 | 38.16 | 38.26 | 698,826 | +0.06(+0.15%) |
Oct 29, 2007 | 38.05 | 38.39 | 37.82 | 38.20 | 687,565 | +0.45(+1.19%) |
Oct 26, 2007 | 38.45 | 38.49 | 37.54 | 37.75 | 727,960 | -0.36(-0.94%) |
Oct 25, 2007 | 37.73 | 38.23 | 37.34 | 38.11 | 1,491,418 | +0.34(+0.91%) |
Oct 24, 2007 | 36.88 | 37.85 | 36.77 | 37.77 | 1,885,082 | +0.43(+1.16%) |
Oct 23, 2007 | 36.56 | 37.87 | 36.06 | 37.33 | 4,429,086 | -1.57(-4.03%) |
Oct 22, 2007 | 37.46 | 38.95 | 36.97 | 38.90 | 1,806,741 | +0.89(+2.34%) |
Oct 19, 2007 | 37.98 | 38.31 | 37.69 | 38.01 | 1,160,549 | -0.03(-0.09%) |
Oct 18, 2007 | 37.82 | 38.31 | 37.62 | 38.04 | 701,887 | +0.01(+0.02%) |
Oct 17, 2007 | 37.95 | 38.65 | 37.62 | 38.04 | 1,064,704 | +0.99(+2.67%) |
Oct 16, 2007 | 38.42 | 38.55 | 36.93 | 37.05 | 1,434,621 | -1.37(-3.57%) |
Oct 15, 2007 | 39.13 | 39.52 | 38.05 | 38.42 | 964,819 | -0.44(-1.14%) |
Oct 12, 2007 | 39.07 | 39.42 | 38.55 | 38.86 | 1,841,792 | -0.08(-0.21%) |
Oct 11, 2007 | 38.62 | 39.41 | 38.23 | 38.94 | 1,303,644 | +0.53(+1.38%) |
Oct 10, 2007 | 36.35 | 38.59 | 36.32 | 38.41 | 1,644,061 | +2.07(+5.69%) |
Oct 09, 2007 | 36.00 | 36.35 | 35.83 | 36.35 | 677,038 | +0.53(+1.48%) |
Oct 08, 2007 | 36.49 | 36.51 | 35.70 | 35.81 | 429,896 | -0.68(-1.86%) |
Oct 05, 2007 | 36.35 | 36.67 | 35.82 | 36.49 | 852,816 | +0.55(+1.52%) |
Oct 04, 2007 | 36.26 | 36.53 | 35.62 | 35.95 | 881,214 | -0.07(-0.20%) |
Oct 03, 2007 | 36.19 | 36.39 | 35.80 | 36.02 | 788,184 | -0.22(-0.61%) |
Oct 02, 2007 | 36.35 | 36.94 | 36.08 | 36.24 | 958,699 | +0.23(+0.64%) |
Oct 01, 2007 | 36.11 | 36.80 | 35.89 | 36.01 | 1,147,574 | -0.10(-0.27%) |
Sep 28, 2007 | 36.95 | 36.95 | 35.94 | 36.11 | 998,971 | -0.80(-2.17%) |
Sep 27, 2007 | 37.99 | 39.90 | 36.69 | 36.91 | 2,568,853 | +0.15(+0.40%) |
Sep 26, 2007 | 34.48 | 37.09 | 34.34 | 36.76 | 1,821,797 | +2.67(+7.84%) |
Sep 25, 2007 | 33.68 | 34.19 | 33.45 | 34.09 | 938,624 | -0.07(-0.22%) |
Sep 24, 2007 | 34.58 | 34.63 | 33.98 | 34.16 | 755,501 | -0.69(-1.99%) |
Sep 21, 2007 | 35.27 | 35.28 | 34.64 | 34.86 | 1,537,688 | +0.06(+0.16%) |
Sep 20, 2007 | 34.15 | 35.05 | 33.92 | 34.80 | 1,532,669 | +0.53(+1.55%) |
Sep 19, 2007 | 34.03 | 35.07 | 33.80 | 34.27 | 1,467,426 | +0.57(+1.70%) |
Sep 18, 2007 | 32.11 | 34.05 | 31.94 | 33.70 | 1,369,255 | +1.58(+4.94%) |
Sep 17, 2007 | 31.64 | 32.50 | 31.42 | 32.11 | 1,445,515 | +0.20(+0.64%) |
Sep 14, 2007 | 30.99 | 32.11 | 30.68 | 31.91 | 1,057,727 | +0.91(+2.95%) |
Sep 13, 2007 | 31.62 | 31.82 | 30.56 | 30.99 | 1,278,551 | -0.55(-1.74%) |
Sep 12, 2007 | 32.15 | 32.36 | 31.44 | 31.54 | 806,056 | -0.74(-2.28%) |
Sep 11, 2007 | 31.26 | 32.44 | 31.17 | 32.28 | 1,096,897 | +1.20(+3.86%) |
Sep 10, 2007 | 33.09 | 33.17 | 31.08 | 31.08 | 1,560,701 | -2.01(-6.07%) |
Sep 07, 2007 | 33.41 | 33.50 | 32.74 | 33.09 | 1,011,456 | -0.87(-2.55%) |
Sep 06, 2007 | 33.21 | 33.96 | 33.09 | 33.95 | 839,228 | +0.78(+2.34%) |
Sep 05, 2007 | 32.58 | 33.37 | 32.58 | 33.18 | 864,444 | +0.07(+0.22%) |
Sep 04, 2007 | 32.88 | 33.53 | 32.63 | 33.10 | 615,956 | +0.04(+0.12%) |
Aug 31, 2007 | 32.86 | 33.49 | 32.61 | 33.06 | 930,912 | +0.55(+1.68%) |
Aug 30, 2007 | 32.33 | 32.69 | 32.20 | 32.51 | 1,226,038 | -0.07(-0.20%) |
Aug 29, 2007 | 31.46 | 32.72 | 31.46 | 32.58 | 1,034,959 | +1.37(+4.40%) |
Aug 28, 2007 | 31.41 | 31.55 | 31.19 | 31.21 | 661,492 | -0.35(-1.11%) |
Aug 27, 2007 | 31.46 | 31.73 | 31.02 | 31.56 | 670,550 | -0.12(-0.39%) |
Aug 24, 2007 | 30.95 | 31.68 | 30.72 | 31.68 | 410,556 | +0.64(+2.05%) |
Aug 23, 2007 | 31.03 | 31.22 | 30.72 | 31.04 | 655,004 | +0.02(+0.05%) |
Aug 22, 2007 | 30.57 | 31.23 | 30.31 | 31.03 | 792,591 | +0.77(+2.54%) |
Aug 21, 2007 | 30.03 | 30.50 | 29.79 | 30.26 | 598,942 | -0.04(-0.13%) |
Aug 20, 2007 | 29.21 | 30.58 | 28.98 | 30.30 | 837,882 | +1.03(+3.52%) |
Aug 17, 2007 | 30.23 | 30.64 | 28.73 | 29.27 | 1,317,719 | +0.56(+1.93%) |
Aug 16, 2007 | 29.08 | 29.31 | 27.88 | 28.72 | 1,368,888 | -0.61(-2.09%) |
Aug 15, 2007 | 30.02 | 30.52 | 29.30 | 29.33 | 1,000,440 | -0.83(-2.74%) |
Aug 14, 2007 | 31.28 | 31.73 | 30.10 | 30.15 | 1,097,754 | -1.11(-3.55%) |
Aug 13, 2007 | 31.04 | 32.50 | 31.04 | 31.26 | 1,532,914 | +0.46(+1.49%) |
Aug 10, 2007 | 28.27 | 31.67 | 26.89 | 30.81 | 2,532,008 | +2.12(+7.41%) |
Aug 09, 2007 | 29.57 | 29.65 | 28.22 | 28.68 | 2,756,994 | -1.67(-5.49%) |
Aug 08, 2007 | 30.72 | 32.10 | 27.97 | 30.35 | 3,237,567 | -0.56(-1.80%) |
Aug 07, 2007 | 31.10 | 31.24 | 30.55 | 30.90 | 1,719,709 | -0.42(-1.36%) |
Aug 06, 2007 | 31.33 | 31.43 | 30.46 | 31.33 | 858,446 | +0.10(+0.31%) |
Aug 03, 2007 | 31.69 | 32.52 | 31.21 | 31.23 | 889,783 | -1.29(-3.97%) |
Aug 02, 2007 | 33.05 | 33.06 | 32.33 | 32.52 | 1,005,581 | -0.43(-1.31%) |