Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.13 | 28.76 | 27.28 | 28.01 | 3,556,813 | -0.29(-1.02%) |
Jul 30, 2008 | 28.30 | 28.98 | 27.69 | 28.30 | 3,590,798 | +0.26(+0.92%) |
Jul 29, 2008 | 28.04 | 28.05 | 27.02 | 28.04 | 3,833,210 | +0.93(+3.44%) |
Jul 28, 2008 | 27.44 | 27.60 | 27.04 | 27.11 | 2,940,971 | -0.38(-1.40%) |
Jul 25, 2008 | 27.49 | 28.01 | 27.32 | 27.49 | 2,556,556 | +0.11(+0.41%) |
Jul 24, 2008 | 28.94 | 29.21 | 27.10 | 27.38 | 3,995,291 | -1.72(-5.90%) |
Jul 23, 2008 | 28.01 | 29.22 | 27.69 | 29.10 | 5,326,160 | +0.95(+3.37%) |
Jul 22, 2008 | 27.57 | 28.15 | 27.36 | 28.15 | 5,867,014 | +0.58(+2.09%) |
Jul 21, 2008 | 27.69 | 28.35 | 26.74 | 27.58 | 4,831,656 | -0.15(-0.53%) |
Jul 18, 2008 | 28.74 | 28.75 | 27.34 | 27.72 | 5,990,154 | -0.95(-3.31%) |
Jul 17, 2008 | 28.87 | 29.28 | 27.39 | 28.67 | 11,420,220 | +1.89(+7.05%) |
Jul 16, 2008 | 25.03 | 26.84 | 24.95 | 26.78 | 5,818,677 | +1.75(+7.01%) |
Jul 15, 2008 | 24.30 | 25.52 | 23.82 | 25.03 | 4,844,450 | +0.55(+2.24%) |
Jul 14, 2008 | 24.92 | 25.16 | 24.26 | 24.48 | 4,094,969 | -0.19(-0.78%) |
Jul 11, 2008 | 24.75 | 24.90 | 23.93 | 24.67 | 4,909,780 | -0.27(-1.10%) |
Jul 10, 2008 | 25.79 | 25.84 | 24.71 | 24.95 | 4,602,837 | -0.79(-3.08%) |
Jul 09, 2008 | 27.07 | 27.08 | 25.74 | 25.74 | 2,936,511 | -1.35(-4.97%) |
Jul 08, 2008 | 26.28 | 27.09 | 26.04 | 27.09 | 4,467,842 | +0.60(+2.26%) |
Jul 07, 2008 | 26.32 | 26.81 | 25.97 | 26.49 | 3,153,605 | +0.18(+0.68%) |
Jul 04, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.00(+0.00%) |
Jul 03, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.05(+0.20%) |
Jul 02, 2008 | 27.26 | 27.43 | 26.21 | 26.26 | 4,088,862 | -1.00(-3.67%) |
Jul 01, 2008 | 26.50 | 27.48 | 26.21 | 27.26 | 5,081,732 | +0.41(+1.54%) |
Jun 30, 2008 | 27.02 | 27.27 | 26.45 | 26.84 | 3,076,512 | -0.27(-1.01%) |
Jun 27, 2008 | 26.92 | 27.22 | 26.65 | 27.12 | 3,198,391 | +0.27(+1.02%) |
Jun 26, 2008 | 27.24 | 27.36 | 26.62 | 26.84 | 5,294,424 | -0.69(-2.50%) |
Jun 25, 2008 | 27.66 | 28.49 | 27.44 | 27.53 | 2,777,162 | -0.08(-0.30%) |
Jun 24, 2008 | 27.39 | 28.23 | 27.32 | 27.61 | 3,146,300 | +0.08(+0.30%) |
Jun 23, 2008 | 27.61 | 27.85 | 27.41 | 27.53 | 2,966,017 | -0.04(-0.13%) |
Jun 20, 2008 | 28.10 | 28.49 | 27.21 | 27.57 | 4,582,533 | -0.81(-2.87%) |
Jun 19, 2008 | 27.66 | 28.49 | 27.55 | 28.38 | 2,332,681 | +0.76(+2.73%) |
Jun 18, 2008 | 28.69 | 28.81 | 27.41 | 27.63 | 4,787,833 | -1.19(-4.14%) |
Jun 17, 2008 | 29.11 | 29.40 | 28.74 | 28.82 | 1,829,358 | -0.18(-0.64%) |
Jun 16, 2008 | 28.69 | 29.15 | 28.28 | 29.00 | 2,399,200 | +0.18(+0.64%) |
Jun 13, 2008 | 28.35 | 28.85 | 28.03 | 28.82 | 2,172,519 | +0.62(+2.21%) |
Jun 12, 2008 | 28.21 | 29.05 | 27.95 | 28.20 | 2,546,231 | +0.30(+1.09%) |
Jun 11, 2008 | 28.87 | 28.90 | 27.89 | 27.89 | 2,696,470 | -0.98(-3.38%) |
Jun 10, 2008 | 28.69 | 29.34 | 28.50 | 28.87 | 2,873,278 | +0.01(+0.03%) |
Jun 09, 2008 | 29.37 | 29.61 | 28.75 | 28.86 | 3,436,013 | -0.59(-2.01%) |
Jun 06, 2008 | 30.03 | 30.07 | 29.35 | 29.46 | 4,125,300 | -0.89(-2.93%) |
Jun 05, 2008 | 30.12 | 30.49 | 29.89 | 30.34 | 2,187,614 | +0.40(+1.34%) |
Jun 04, 2008 | 29.46 | 30.44 | 29.46 | 29.95 | 2,582,687 | +0.34(+1.15%) |
Jun 03, 2008 | 29.72 | 30.15 | 29.23 | 29.60 | 3,149,184 | -0.38(-1.28%) |
Jun 02, 2008 | 30.63 | 30.77 | 29.53 | 29.99 | 3,154,051 | -0.78(-2.55%) |
May 30, 2008 | 30.06 | 30.91 | 29.89 | 30.77 | 3,886,740 | +0.78(+2.59%) |
May 29, 2008 | 29.29 | 30.10 | 29.29 | 30.00 | 2,049,512 | +0.67(+2.30%) |
May 28, 2008 | 28.87 | 29.46 | 28.87 | 29.32 | 3,439,956 | +0.49(+1.69%) |
May 27, 2008 | 28.12 | 28.89 | 27.73 | 28.83 | 3,581,006 | +0.75(+2.66%) |
May 26, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 2,831,256 | -0.82(-2.84%) |
May 22, 2008 | 28.69 | 29.38 | 28.54 | 28.91 | 1,480,864 | +0.15(+0.51%) |
May 21, 2008 | 29.83 | 29.85 | 28.55 | 28.76 | 2,313,198 | -0.87(-2.95%) |
May 20, 2008 | 29.85 | 30.08 | 29.41 | 29.63 | 2,498,784 | -0.56(-1.86%) |
May 19, 2008 | 29.53 | 30.75 | 29.53 | 30.20 | 3,305,774 | +0.62(+2.10%) |
May 16, 2008 | 29.61 | 29.82 | 29.41 | 29.57 | 2,902,987 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.60 | 28.78 | 29.55 | 2,321,262 | +0.42(+1.45%) |
May 14, 2008 | 28.83 | 29.57 | 28.83 | 29.12 | 2,204,105 | +0.24(+0.85%) |
May 13, 2008 | 28.88 | 29.21 | 28.73 | 28.88 | 1,759,435 | -0.01(-0.05%) |
May 12, 2008 | 28.30 | 28.97 | 28.17 | 28.89 | 1,393,703 | +0.73(+2.58%) |
May 09, 2008 | 28.13 | 28.44 | 27.99 | 28.17 | 1,577,347 | -0.10(-0.37%) |
May 08, 2008 | 28.23 | 28.49 | 27.98 | 28.27 | 1,785,712 | +0.10(+0.34%) |
May 07, 2008 | 28.91 | 29.42 | 28.12 | 28.18 | 2,309,703 | -0.86(-2.96%) |
May 06, 2008 | 28.27 | 29.22 | 28.27 | 29.03 | 2,218,118 | +0.39(+1.37%) |
May 05, 2008 | 28.95 | 28.95 | 28.30 | 28.64 | 1,907,184 | -0.26(-0.90%) |
May 02, 2008 | 29.49 | 29.49 | 28.64 | 28.90 | 1,880,108 | -0.36(-1.24%) |
May 01, 2008 | 28.52 | 29.59 | 28.32 | 29.26 | 2,958,158 | +0.95(+3.35%) |
Apr 30, 2008 | 29.38 | 29.41 | 28.31 | 28.32 | 3,522,850 | -0.88(-3.02%) |
Apr 29, 2008 | 29.29 | 29.60 | 29.09 | 29.20 | 2,248,571 | -0.08(-0.28%) |
Apr 28, 2008 | 29.26 | 29.48 | 28.75 | 29.28 | 2,358,466 | +0.15(+0.51%) |
Apr 25, 2008 | 28.59 | 29.23 | 28.53 | 29.13 | 3,153,925 | +0.63(+2.21%) |
Apr 24, 2008 | 27.71 | 28.73 | 27.64 | 28.50 | 3,418,336 | +0.80(+2.89%) |
Apr 23, 2008 | 27.39 | 27.82 | 27.35 | 27.70 | 2,242,669 | +0.09(+0.32%) |
Apr 22, 2008 | 27.60 | 27.96 | 27.24 | 27.61 | 3,678,579 | -0.15(-0.53%) |
Apr 21, 2008 | 27.55 | 28.01 | 27.54 | 27.76 | 3,942,820 | -0.19(-0.69%) |
Apr 18, 2008 | 26.81 | 28.04 | 26.65 | 27.95 | 7,597,642 | +1.24(+4.63%) |
Apr 17, 2008 | 25.32 | 26.95 | 25.24 | 26.72 | 11,213,742 | -0.52(-1.90%) |
Apr 16, 2008 | 26.55 | 27.26 | 26.50 | 27.24 | 3,744,974 | +0.67(+2.54%) |
Apr 15, 2008 | 26.45 | 26.78 | 25.85 | 26.56 | 4,348,028 | +0.33(+1.27%) |
Apr 14, 2008 | 27.00 | 27.00 | 26.15 | 26.23 | 4,876,471 | -1.21(-4.40%) |
Apr 11, 2008 | 27.38 | 27.98 | 27.31 | 27.44 | 3,467,840 | -0.64(-2.27%) |
Apr 10, 2008 | 27.84 | 28.66 | 27.82 | 28.07 | 1,653,213 | +0.18(+0.64%) |
Apr 09, 2008 | 28.89 | 28.89 | 27.87 | 27.89 | 2,279,827 | -1.23(-4.22%) |
Apr 08, 2008 | 29.03 | 29.41 | 28.79 | 29.12 | 1,676,243 | -0.06(-0.20%) |
Apr 07, 2008 | 29.20 | 29.49 | 28.92 | 29.18 | 1,596,741 | +0.15(+0.51%) |
Apr 04, 2008 | 29.18 | 29.39 | 28.68 | 29.03 | 1,632,493 | -0.13(-0.43%) |
Apr 03, 2008 | 28.94 | 29.32 | 28.73 | 29.16 | 1,887,147 | +0.01(+0.05%) |
Apr 02, 2008 | 29.20 | 29.71 | 28.87 | 29.15 | 2,306,284 | +0.19(+0.66%) |
Apr 01, 2008 | 27.95 | 29.03 | 27.95 | 28.95 | 2,512,230 | +1.19(+4.29%) |
Mar 31, 2008 | 28.23 | 28.23 | 27.51 | 27.76 | 2,720,853 | -0.32(-1.13%) |
Mar 28, 2008 | 28.69 | 29.02 | 28.02 | 28.08 | 2,080,823 | -0.69(-2.39%) |
Mar 27, 2008 | 28.98 | 29.37 | 28.60 | 28.77 | 2,541,206 | -0.08(-0.28%) |
Mar 26, 2008 | 29.24 | 29.24 | 28.56 | 28.85 | 2,056,809 | -0.53(-1.81%) |
Mar 25, 2008 | 30.41 | 30.41 | 29.16 | 29.38 | 3,026,574 | -0.71(-2.36%) |
Mar 24, 2008 | 28.03 | 30.66 | 28.03 | 30.09 | 5,830,523 | +1.79(+6.33%) |
Mar 21, 2008 | 26.51 | 28.35 | 26.47 | 28.30 | 4,531,973 | +0.00(+0.00%) |
Mar 20, 2008 | 26.51 | 28.35 | 26.47 | 28.30 | 4,531,973 | +1.83(+6.91%) |
Mar 19, 2008 | 27.06 | 27.76 | 26.44 | 26.47 | 3,203,900 | -0.79(-2.91%) |
Mar 18, 2008 | 26.28 | 27.34 | 26.28 | 27.27 | 4,140,378 | +1.43(+5.53%) |
Mar 17, 2008 | 25.64 | 26.20 | 25.30 | 25.84 | 3,521,292 | -0.38(-1.44%) |
Mar 14, 2008 | 27.40 | 27.78 | 25.96 | 26.21 | 4,583,421 | -1.03(-3.78%) |
Mar 13, 2008 | 26.44 | 27.36 | 25.89 | 27.24 | 3,522,197 | +0.38(+1.41%) |
Mar 12, 2008 | 27.16 | 27.73 | 26.80 | 26.87 | 2,011,649 | -0.28(-1.04%) |
Mar 11, 2008 | 26.21 | 27.18 | 25.98 | 27.15 | 3,388,120 | +1.47(+5.74%) |
Mar 10, 2008 | 26.03 | 26.03 | 25.59 | 25.67 | 3,242,980 | -0.27(-1.06%) |
Mar 07, 2008 | 26.31 | 26.65 | 25.78 | 25.95 | 3,984,271 | -0.56(-2.12%) |
Mar 06, 2008 | 26.77 | 26.83 | 26.41 | 26.51 | 3,356,572 | -0.37(-1.37%) |
Mar 05, 2008 | 27.07 | 27.78 | 26.48 | 26.88 | 2,971,582 | -0.21(-0.77%) |
Mar 04, 2008 | 27.13 | 27.31 | 26.46 | 27.09 | 3,099,712 | -0.36(-1.29%) |
Mar 03, 2008 | 27.53 | 27.72 | 26.92 | 27.44 | 2,453,283 | -0.07(-0.24%) |
Feb 29, 2008 | 28.87 | 28.87 | 27.40 | 27.51 | 3,743,147 | -1.62(-5.57%) |
Feb 28, 2008 | 29.18 | 29.46 | 28.95 | 29.13 | 2,568,801 | -0.41(-1.38%) |
Feb 27, 2008 | 29.06 | 29.68 | 29.04 | 29.54 | 3,498,984 | +0.24(+0.83%) |
Feb 26, 2008 | 28.76 | 29.69 | 28.76 | 29.29 | 2,543,628 | +0.19(+0.66%) |
Feb 25, 2008 | 28.39 | 29.23 | 28.18 | 29.10 | 2,970,027 | +0.66(+2.32%) |
Feb 22, 2008 | 27.59 | 28.48 | 27.32 | 28.44 | 3,374,033 | +0.66(+2.37%) |
Feb 21, 2008 | 28.35 | 28.66 | 27.73 | 27.78 | 4,837,340 | -0.41(-1.47%) |
Feb 20, 2008 | 27.77 | 28.24 | 27.62 | 28.20 | 3,400,110 | +0.03(+0.11%) |
Feb 19, 2008 | 28.15 | 28.66 | 27.47 | 28.17 | 4,554,018 | +0.27(+0.98%) |
Feb 18, 2008 | 27.90 | 28.20 | 27.58 | 27.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.90 | 28.20 | 27.58 | 27.89 | 3,020,608 | -0.06(-0.21%) |
Feb 14, 2008 | 28.86 | 29.05 | 27.86 | 27.95 | 2,162,855 | -0.95(-3.28%) |
Feb 13, 2008 | 28.81 | 29.61 | 28.58 | 28.90 | 2,138,810 | +0.06(+0.21%) |
Feb 12, 2008 | 27.78 | 29.11 | 27.78 | 28.84 | 3,884,795 | +1.20(+4.34%) |
Feb 11, 2008 | 27.54 | 27.84 | 26.95 | 27.64 | 2,944,646 | +0.28(+1.03%) |
Feb 08, 2008 | 28.06 | 28.08 | 27.21 | 27.36 | 3,049,789 | -0.79(-2.81%) |
Feb 07, 2008 | 27.77 | 28.39 | 27.45 | 28.15 | 3,642,827 | +0.28(+1.01%) |
Feb 06, 2008 | 28.36 | 28.64 | 27.72 | 27.87 | 3,692,888 | -0.24(-0.87%) |
Feb 05, 2008 | 29.20 | 29.38 | 28.12 | 28.12 | 3,637,616 | -1.55(-5.24%) |
Feb 04, 2008 | 30.01 | 30.35 | 29.59 | 29.67 | 2,524,436 | -0.64(-2.12%) |
Feb 01, 2008 | 30.11 | 30.39 | 29.66 | 30.32 | 2,704,083 | +0.23(+0.76%) |
Jan 31, 2008 | 28.17 | 30.45 | 27.96 | 30.09 | 5,053,500 | +1.58(+5.53%) |
Jan 30, 2008 | 29.31 | 29.61 | 28.48 | 28.51 | 3,901,156 | -0.87(-2.95%) |
Jan 29, 2008 | 29.20 | 29.53 | 28.78 | 29.38 | 2,928,921 | +0.32(+1.10%) |
Jan 28, 2008 | 28.09 | 29.09 | 27.24 | 29.06 | 5,514,404 | +0.95(+3.40%) |
Jan 25, 2008 | 30.87 | 31.43 | 27.95 | 28.10 | 12,606,595 | -1.60(-5.38%) |
Jan 24, 2008 | 30.57 | 30.57 | 28.92 | 29.70 | 5,761,621 | -0.66(-2.17%) |
Jan 23, 2008 | 26.65 | 30.63 | 26.47 | 30.36 | 8,332,511 | +3.08(+11.29%) |
Jan 22, 2008 | 26.01 | 27.84 | 25.70 | 27.28 | 5,191,610 | -0.11(-0.41%) |
Jan 21, 2008 | 27.59 | 28.03 | 27.21 | 27.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.59 | 28.03 | 27.21 | 27.39 | 4,070,444 | +0.04(+0.14%) |
Jan 17, 2008 | 27.81 | 28.58 | 27.29 | 27.35 | 9,043,967 | -1.98(-6.76%) |
Jan 16, 2008 | 27.96 | 29.94 | 27.96 | 29.34 | 5,250,774 | +0.67(+2.35%) |
Jan 15, 2008 | 29.05 | 29.72 | 28.66 | 28.66 | 4,441,054 | -1.31(-4.37%) |
Jan 14, 2008 | 29.48 | 30.09 | 29.48 | 29.97 | 2,067,210 | +0.48(+1.63%) |
Jan 11, 2008 | 30.58 | 30.58 | 29.34 | 29.49 | 4,916,517 | -1.31(-4.25%) |
Jan 10, 2008 | 30.57 | 31.03 | 29.97 | 30.80 | 3,176,467 | +0.34(+1.12%) |
Jan 09, 2008 | 29.76 | 30.46 | 29.49 | 30.46 | 3,545,707 | +0.70(+2.36%) |
Jan 08, 2008 | 30.74 | 31.17 | 29.72 | 29.76 | 3,928,380 | -0.76(-2.50%) |
Jan 07, 2008 | 31.39 | 31.63 | 30.31 | 30.52 | 6,431,433 | -0.85(-2.71%) |
Jan 04, 2008 | 32.94 | 33.17 | 31.23 | 31.37 | 6,395,432 | -2.05(-6.14%) |
Jan 03, 2008 | 33.85 | 33.96 | 33.31 | 33.42 | 2,239,237 | -0.34(-1.01%) |
Jan 02, 2008 | 34.49 | 34.51 | 33.71 | 33.77 | 2,525,802 | -0.81(-2.35%) |
Jan 01, 2008 | 34.76 | 35.21 | 34.58 | 34.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.76 | 35.21 | 34.58 | 34.58 | 1,979,398 | -0.33(-0.93%) |
Dec 28, 2007 | 34.80 | 35.50 | 34.80 | 34.91 | 1,194,835 | -0.02(-0.06%) |
Dec 27, 2007 | 35.13 | 35.53 | 34.72 | 34.93 | 1,945,656 | -0.60(-1.69%) |
Dec 26, 2007 | 35.20 | 35.64 | 34.53 | 35.53 | 2,390,002 | +0.53(+1.52%) |
Dec 24, 2007 | 34.82 | 35.46 | 34.61 | 34.99 | 918,111 | -0.05(-0.15%) |
Dec 21, 2007 | 34.71 | 35.10 | 34.33 | 35.05 | 3,097,488 | +0.67(+1.96%) |
Dec 20, 2007 | 34.56 | 34.62 | 33.89 | 34.37 | 1,945,354 | +0.10(+0.28%) |
Dec 19, 2007 | 34.24 | 34.51 | 33.99 | 34.28 | 2,209,148 | +0.11(+0.33%) |
Dec 18, 2007 | 33.96 | 34.28 | 33.68 | 34.16 | 2,794,791 | +0.39(+1.16%) |
Dec 17, 2007 | 33.31 | 35.01 | 33.31 | 33.77 | 4,521,991 | +0.49(+1.47%) |
Dec 14, 2007 | 33.90 | 34.19 | 33.28 | 33.28 | 2,283,092 | -0.53(-1.58%) |
Dec 13, 2007 | 33.61 | 34.01 | 33.36 | 33.82 | 2,656,653 | -0.03(-0.09%) |
Dec 12, 2007 | 34.97 | 35.02 | 33.39 | 33.85 | 4,810,425 | -0.29(-0.85%) |
Dec 11, 2007 | 35.79 | 35.82 | 34.05 | 34.14 | 4,295,118 | -1.67(-4.67%) |
Dec 10, 2007 | 36.42 | 36.69 | 35.62 | 35.81 | 2,551,814 | -0.46(-1.27%) |
Dec 07, 2007 | 36.30 | 37.04 | 36.23 | 36.27 | 2,364,366 | -0.04(-0.12%) |
Dec 06, 2007 | 35.67 | 36.45 | 35.21 | 36.31 | 2,291,585 | +0.74(+2.08%) |
Dec 05, 2007 | 35.16 | 35.96 | 35.03 | 35.57 | 2,963,460 | +0.64(+1.84%) |
Dec 04, 2007 | 34.42 | 35.27 | 34.20 | 34.93 | 2,498,396 | +0.23(+0.66%) |
Dec 03, 2007 | 35.77 | 35.77 | 34.58 | 34.70 | 2,270,859 | -0.85(-2.39%) |
Nov 30, 2007 | 35.15 | 35.64 | 34.98 | 35.55 | 2,444,837 | +0.75(+2.15%) |
Nov 29, 2007 | 35.43 | 35.44 | 34.45 | 34.80 | 2,000,471 | -0.75(-2.10%) |
Nov 28, 2007 | 34.60 | 35.55 | 34.41 | 35.55 | 2,674,206 | +1.14(+3.31%) |
Nov 27, 2007 | 34.80 | 34.93 | 33.82 | 34.41 | 2,413,888 | +0.02(+0.06%) |
Nov 26, 2007 | 35.61 | 35.61 | 34.39 | 34.39 | 2,621,477 | -0.06(-0.17%) |
Nov 23, 2007 | 34.54 | 34.93 | 34.00 | 34.45 | 1,134,986 | +0.06(+0.17%) |
Nov 21, 2007 | 33.17 | 34.80 | 32.85 | 34.39 | 3,544,455 | +1.01(+3.02%) |
Nov 20, 2007 | 34.86 | 35.15 | 33.09 | 33.38 | 4,620,892 | -1.50(-4.29%) |
Nov 19, 2007 | 35.21 | 35.44 | 34.11 | 34.88 | 4,404,446 | -0.57(-1.61%) |
Nov 16, 2007 | 36.57 | 36.57 | 35.12 | 35.45 | 2,975,048 | -0.58(-1.62%) |
Nov 15, 2007 | 35.82 | 36.30 | 35.69 | 36.03 | 2,085,358 | +0.00(+0.00%) |
Nov 14, 2007 | 37.09 | 37.09 | 36.00 | 36.03 | 3,350,046 | -0.89(-2.41%) |
Nov 13, 2007 | 35.94 | 36.96 | 35.73 | 36.92 | 2,753,135 | +1.21(+3.38%) |
Nov 12, 2007 | 35.38 | 36.27 | 35.38 | 35.71 | 2,738,254 | +0.06(+0.17%) |
Nov 09, 2007 | 35.87 | 36.16 | 35.05 | 35.65 | 3,294,985 | -0.77(-2.11%) |
Nov 08, 2007 | 35.62 | 36.59 | 35.47 | 36.42 | 3,648,733 | +0.80(+2.24%) |
Nov 07, 2007 | 35.82 | 35.90 | 35.36 | 35.62 | 2,968,844 | -0.43(-1.19%) |
Nov 06, 2007 | 35.85 | 36.08 | 35.53 | 36.05 | 2,108,473 | +0.18(+0.50%) |
Nov 05, 2007 | 36.22 | 36.49 | 35.68 | 35.87 | 2,265,152 | -0.74(-2.02%) |
Nov 02, 2007 | 36.94 | 36.94 | 35.99 | 36.62 | 2,476,573 | +0.01(+0.02%) |
Nov 01, 2007 | 37.77 | 38.05 | 36.60 | 36.61 | 2,404,304 | -1.52(-3.98%) |
Oct 31, 2007 | 37.61 | 38.31 | 37.57 | 38.13 | 3,207,631 | +0.54(+1.44%) |
Oct 30, 2007 | 37.94 | 37.94 | 37.24 | 37.58 | 1,809,940 | -0.36(-0.94%) |
Oct 29, 2007 | 37.08 | 38.13 | 36.76 | 37.94 | 3,321,774 | +1.10(+2.99%) |
Oct 26, 2007 | 37.15 | 37.24 | 36.39 | 36.84 | 2,420,606 | -0.10(-0.26%) |
Oct 25, 2007 | 36.73 | 37.10 | 36.16 | 36.93 | 3,044,858 | +0.50(+1.36%) |
Oct 24, 2007 | 35.90 | 36.50 | 35.66 | 36.44 | 2,525,322 | +0.33(+0.92%) |
Oct 23, 2007 | 36.08 | 36.49 | 35.67 | 36.10 | 1,826,834 | +0.12(+0.33%) |
Oct 22, 2007 | 35.61 | 36.27 | 35.36 | 35.99 | 2,888,975 | +0.23(+0.64%) |
Oct 19, 2007 | 36.24 | 36.76 | 35.23 | 35.76 | 4,847,108 | -0.48(-1.33%) |
Oct 18, 2007 | 36.38 | 36.67 | 35.59 | 36.24 | 2,874,656 | -0.28(-0.77%) |
Oct 17, 2007 | 36.09 | 36.57 | 35.89 | 36.52 | 3,855,479 | +0.82(+2.30%) |
Oct 16, 2007 | 36.27 | 36.27 | 35.25 | 35.70 | 3,537,228 | -0.71(-1.95%) |
Oct 15, 2007 | 37.16 | 37.31 | 36.20 | 36.41 | 2,316,097 | -0.67(-1.82%) |
Oct 12, 2007 | 37.44 | 37.56 | 36.91 | 37.08 | 1,904,878 | -0.28(-0.75%) |
Oct 11, 2007 | 37.59 | 37.78 | 36.99 | 37.36 | 2,890,596 | +0.15(+0.40%) |
Oct 10, 2007 | 37.84 | 37.84 | 36.87 | 37.21 | 2,774,561 | -0.63(-1.66%) |
Oct 09, 2007 | 36.79 | 37.90 | 36.59 | 37.84 | 3,762,678 | +1.30(+3.57%) |
Oct 08, 2007 | 36.64 | 36.93 | 36.35 | 36.54 | 1,554,511 | -0.22(-0.60%) |
Oct 05, 2007 | 36.07 | 37.01 | 36.02 | 36.76 | 2,724,987 | +1.05(+2.94%) |
Oct 04, 2007 | 36.72 | 37.30 | 35.42 | 35.71 | 5,163,062 | -0.78(-2.13%) |
Oct 03, 2007 | 34.69 | 36.81 | 34.55 | 36.49 | 7,194,678 | +1.92(+5.55%) |
Oct 02, 2007 | 34.39 | 34.71 | 34.25 | 34.57 | 2,653,259 | +0.41(+1.19%) |
Oct 01, 2007 | 34.28 | 34.36 | 33.81 | 34.16 | 2,412,409 | -0.04(-0.13%) |
Sep 28, 2007 | 34.22 | 34.39 | 33.99 | 34.21 | 2,619,894 | -0.17(-0.50%) |
Sep 27, 2007 | 34.46 | 34.53 | 34.18 | 34.38 | 1,686,890 | +0.01(+0.02%) |
Sep 26, 2007 | 34.51 | 34.77 | 34.20 | 34.37 | 2,633,537 | -0.06(-0.17%) |
Sep 25, 2007 | 34.76 | 34.87 | 34.10 | 34.43 | 3,501,432 | -0.50(-1.42%) |
Sep 24, 2007 | 35.48 | 35.75 | 34.84 | 34.93 | 2,288,405 | -0.64(-1.81%) |
Sep 21, 2007 | 36.04 | 36.19 | 35.30 | 35.57 | 3,090,380 | -0.07(-0.21%) |
Sep 20, 2007 | 35.97 | 36.59 | 35.59 | 35.65 | 3,360,272 | -0.33(-0.91%) |
Sep 19, 2007 | 35.72 | 36.57 | 35.68 | 35.97 | 3,829,746 | +0.59(+1.67%) |
Sep 18, 2007 | 34.54 | 35.44 | 34.64 | 35.38 | 4,905,057 | +0.84(+2.42%) |
Sep 17, 2007 | 34.39 | 34.72 | 34.16 | 34.54 | 3,826,841 | +0.12(+0.34%) |
Sep 14, 2007 | 34.62 | 35.03 | 34.31 | 34.42 | 4,217,901 | -0.20(-0.58%) |
Sep 13, 2007 | 35.09 | 35.23 | 34.45 | 34.62 | 4,317,854 | -0.43(-1.22%) |
Sep 12, 2007 | 34.73 | 35.53 | 34.65 | 35.05 | 5,134,695 | +0.27(+0.77%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.65 | 34.79 | 4,851,295 | -0.35(-0.99%) |
Sep 10, 2007 | 36.39 | 36.46 | 34.91 | 35.13 | 8,360,832 | -1.21(-3.32%) |
Sep 07, 2007 | 36.79 | 37.07 | 36.13 | 36.34 | 14,649,928 | -3.70(-9.24%) |
Sep 06, 2007 | 40.10 | 40.57 | 39.78 | 40.04 | 1,690,942 | -0.06(-0.15%) |
Sep 05, 2007 | 40.46 | 40.72 | 40.04 | 40.10 | 1,867,817 | -0.66(-1.62%) |
Sep 04, 2007 | 39.82 | 41.02 | 39.82 | 40.76 | 2,898,160 | +0.94(+2.36%) |
Aug 31, 2007 | 40.42 | 40.49 | 39.75 | 39.82 | 2,031,211 | -0.19(-0.46%) |
Aug 30, 2007 | 40.29 | 40.47 | 39.61 | 40.01 | 1,756,592 | -0.28(-0.70%) |
Aug 29, 2007 | 39.55 | 40.31 | 39.49 | 40.29 | 2,109,693 | +0.98(+2.51%) |
Aug 28, 2007 | 39.94 | 40.25 | 39.28 | 39.30 | 2,026,666 | -0.70(-1.76%) |
Aug 27, 2007 | 39.98 | 40.53 | 39.90 | 40.01 | 2,253,433 | -0.21(-0.52%) |
Aug 24, 2007 | 40.73 | 40.99 | 39.94 | 40.21 | 3,500,081 | -0.60(-1.47%) |
Aug 23, 2007 | 41.71 | 42.32 | 40.58 | 40.81 | 2,444,694 | -0.90(-2.15%) |
Aug 22, 2007 | 42.15 | 42.29 | 41.30 | 41.71 | 2,386,204 | -0.27(-0.65%) |
Aug 21, 2007 | 40.81 | 42.09 | 40.43 | 41.98 | 2,620,704 | +1.18(+2.88%) |
Aug 20, 2007 | 41.35 | 41.60 | 40.75 | 40.81 | 2,289,756 | -0.37(-0.90%) |
Aug 17, 2007 | 41.06 | 42.30 | 40.55 | 41.18 | 3,296,025 | +0.78(+1.92%) |
Aug 16, 2007 | 39.77 | 40.74 | 38.76 | 40.40 | 6,167,265 | +0.63(+1.58%) |
Aug 15, 2007 | 40.58 | 41.03 | 39.72 | 39.77 | 3,712,046 | -0.94(-2.31%) |
Aug 14, 2007 | 41.00 | 41.73 | 40.71 | 40.71 | 3,308,778 | -0.26(-0.63%) |
Aug 13, 2007 | 42.57 | 42.71 | 40.87 | 40.97 | 3,789,424 | -1.38(-3.25%) |
Aug 10, 2007 | 42.39 | 42.81 | 41.40 | 42.34 | 4,006,431 | -0.53(-1.24%) |
Aug 09, 2007 | 43.03 | 44.40 | 42.20 | 42.88 | 4,144,059 | -0.16(-0.36%) |
Aug 08, 2007 | 42.35 | 43.42 | 42.23 | 43.03 | 3,649,345 | +1.12(+2.67%) |
Aug 07, 2007 | 41.99 | 42.43 | 41.10 | 41.92 | 4,085,791 | -0.07(-0.18%) |
Aug 06, 2007 | 40.91 | 41.99 | 40.15 | 41.99 | 4,053,737 | +0.78(+1.90%) |
Aug 03, 2007 | 41.58 | 42.17 | 41.17 | 41.20 | 4,172,626 | -0.97(-2.30%) |
Aug 02, 2007 | 42.92 | 43.00 | 41.44 | 42.17 | 3,864,306 | -0.62(-1.45%) |