Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.85 | 23.34 | 21.85 | 22.62 | 21,462,476 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.50 | 21.50 | 21.98 | 13,021,377 | -0.20(-0.91%) |
Jul 29, 2008 | 21.63 | 22.28 | 21.44 | 22.18 | 9,463,434 | +0.60(+2.80%) |
Jul 28, 2008 | 22.13 | 22.52 | 21.57 | 21.57 | 10,969,469 | -0.54(-2.44%) |
Jul 25, 2008 | 21.77 | 22.23 | 21.67 | 22.11 | 13,957,679 | +0.35(+1.59%) |
Jul 24, 2008 | 22.35 | 22.51 | 21.60 | 21.77 | 13,878,939 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.98 | 22.36 | 32,991,428 | +1.25(+5.91%) |
Jul 22, 2008 | 19.66 | 21.27 | 19.45 | 21.11 | 32,486,634 | +1.92(+9.99%) |
Jul 21, 2008 | 19.44 | 19.61 | 19.14 | 19.20 | 17,024,016 | -0.06(-0.29%) |
Jul 18, 2008 | 19.11 | 19.57 | 18.72 | 19.25 | 19,395,908 | +0.26(+1.36%) |
Jul 17, 2008 | 18.21 | 19.07 | 18.12 | 19.00 | 19,873,244 | +0.85(+4.66%) |
Jul 16, 2008 | 18.05 | 18.25 | 17.70 | 18.15 | 23,782,722 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.08 | 17.99 | 20,050,662 | +0.12(+0.68%) |
Jul 14, 2008 | 17.88 | 18.13 | 17.75 | 17.87 | 13,201,312 | +0.02(+0.09%) |
Jul 11, 2008 | 17.53 | 18.17 | 17.35 | 17.85 | 17,603,560 | -0.34(-1.86%) |
Jul 10, 2008 | 18.45 | 18.67 | 17.87 | 18.19 | 16,106,317 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.98 | 18.33 | 18.47 | 20,903,548 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.41 | 18.13 | 18.75 | 28,991,060 | -0.02(-0.13%) |
Jul 07, 2008 | 18.30 | 19.07 | 18.27 | 18.78 | 21,417,712 | +0.28(+1.52%) |
Jul 04, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | -1.74(-8.60%) |
Jul 02, 2008 | 21.77 | 21.99 | 20.17 | 20.24 | 34,014,224 | -0.41(-1.99%) |
Jul 01, 2008 | 21.04 | 21.11 | 20.37 | 20.65 | 14,841,726 | -0.50(-2.36%) |
Jun 30, 2008 | 20.99 | 21.41 | 20.54 | 21.15 | 19,003,968 | +0.19(+0.92%) |
Jun 27, 2008 | 21.19 | 21.51 | 20.94 | 20.95 | 24,951,576 | +0.03(+0.15%) |
Jun 26, 2008 | 21.33 | 21.99 | 20.86 | 20.92 | 15,444,550 | -0.66(-3.06%) |
Jun 25, 2008 | 21.33 | 21.94 | 21.33 | 21.58 | 10,536,498 | +0.29(+1.36%) |
Jun 24, 2008 | 21.07 | 21.55 | 20.88 | 21.29 | 17,249,070 | +0.03(+0.15%) |
Jun 23, 2008 | 21.94 | 21.94 | 21.12 | 21.26 | 19,261,132 | -0.59(-2.69%) |
Jun 20, 2008 | 22.43 | 22.52 | 21.75 | 21.85 | 21,938,746 | -0.62(-2.76%) |
Jun 19, 2008 | 21.83 | 23.13 | 21.69 | 22.47 | 63,823,380 | -1.88(-7.71%) |
Jun 18, 2008 | 24.14 | 24.49 | 24.08 | 24.34 | 22,745,642 | +0.18(+0.73%) |
Jun 17, 2008 | 24.39 | 24.58 | 24.14 | 24.17 | 9,144,534 | -0.16(-0.66%) |
Jun 16, 2008 | 24.69 | 24.76 | 24.10 | 24.33 | 13,822,456 | -0.43(-1.76%) |
Jun 13, 2008 | 24.41 | 24.88 | 24.17 | 24.76 | 22,664,528 | -0.22(-0.87%) |
Jun 12, 2008 | 25.81 | 25.87 | 24.96 | 24.98 | 19,649,782 | -0.76(-2.94%) |
Jun 11, 2008 | 26.17 | 26.25 | 25.59 | 25.74 | 14,356,877 | -0.52(-1.99%) |
Jun 10, 2008 | 26.35 | 26.59 | 26.17 | 26.26 | 11,544,492 | -0.27(-1.00%) |
Jun 09, 2008 | 26.62 | 26.79 | 26.38 | 26.53 | 11,184,072 | -0.08(-0.30%) |
Jun 06, 2008 | 27.16 | 27.30 | 26.58 | 26.61 | 15,430,803 | -0.73(-2.68%) |
Jun 05, 2008 | 27.29 | 27.52 | 27.04 | 27.34 | 13,194,920 | +0.10(+0.35%) |
Jun 04, 2008 | 27.33 | 27.48 | 27.12 | 27.25 | 13,913,324 | -0.10(-0.38%) |
Jun 03, 2008 | 27.42 | 27.63 | 26.99 | 27.35 | 12,031,535 | -0.03(-0.12%) |
Jun 02, 2008 | 27.57 | 27.73 | 27.12 | 27.38 | 12,841,205 | -0.18(-0.64%) |
May 30, 2008 | 27.86 | 27.98 | 27.44 | 27.56 | 9,487,927 | -0.23(-0.84%) |
May 29, 2008 | 27.47 | 28.01 | 27.40 | 27.79 | 14,079,945 | +0.22(+0.79%) |
May 28, 2008 | 28.23 | 28.39 | 27.56 | 27.58 | 19,100,786 | -0.64(-2.26%) |
May 27, 2008 | 27.95 | 28.38 | 27.89 | 28.21 | 12,845,156 | +0.22(+0.78%) |
May 26, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 14,978,135 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.82 | 27.39 | 28.44 | 20,252,722 | +0.92(+3.34%) |
May 21, 2008 | 27.39 | 27.82 | 27.25 | 27.52 | 15,949,684 | +0.09(+0.32%) |
May 20, 2008 | 27.11 | 27.54 | 26.96 | 27.43 | 24,121,296 | +0.49(+1.82%) |
May 19, 2008 | 26.25 | 27.07 | 26.14 | 26.94 | 16,475,254 | +0.90(+3.47%) |
May 16, 2008 | 25.87 | 26.25 | 25.67 | 26.04 | 22,018,826 | +0.50(+1.96%) |
May 15, 2008 | 25.86 | 25.96 | 25.37 | 25.54 | 19,904,256 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.80 | 25.80 | 12,674,165 | -0.43(-1.63%) |
May 13, 2008 | 26.43 | 26.66 | 26.18 | 26.22 | 7,661,339 | -0.19(-0.70%) |
May 12, 2008 | 26.73 | 26.73 | 26.23 | 26.41 | 6,306,754 | -0.13(-0.49%) |
May 09, 2008 | 26.66 | 26.75 | 26.28 | 26.54 | 6,415,686 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.18 | 26.58 | 8,946,226 | +0.27(+1.04%) |
May 07, 2008 | 26.38 | 26.77 | 26.23 | 26.31 | 10,642,499 | -0.11(-0.43%) |
May 06, 2008 | 26.64 | 26.80 | 26.23 | 26.42 | 14,816,032 | -0.22(-0.82%) |
May 05, 2008 | 27.04 | 27.41 | 26.63 | 26.64 | 14,086,486 | -0.32(-1.20%) |
May 02, 2008 | 26.59 | 27.68 | 26.59 | 26.96 | 16,033,925 | +0.46(+1.73%) |
May 01, 2008 | 26.36 | 26.73 | 26.04 | 26.50 | 32,588,122 | +0.22(+0.83%) |
Apr 30, 2008 | 27.07 | 27.07 | 26.18 | 26.29 | 17,742,688 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.97 | 26.54 | 26.91 | 13,134,982 | -0.19(-0.71%) |
Apr 28, 2008 | 27.39 | 27.51 | 26.96 | 27.10 | 12,104,700 | -0.28(-1.03%) |
Apr 25, 2008 | 27.24 | 27.62 | 27.04 | 27.38 | 12,496,198 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.43 | 26.91 | 27.06 | 12,560,644 | -0.84(-3.00%) |
Apr 23, 2008 | 27.44 | 28.33 | 27.20 | 27.90 | 22,153,456 | +0.39(+1.41%) |
Apr 22, 2008 | 27.16 | 28.24 | 26.97 | 27.51 | 35,649,576 | -2.95(-9.68%) |
Apr 21, 2008 | 29.84 | 30.69 | 29.84 | 30.46 | 10,043,382 | +0.45(+1.50%) |
Apr 18, 2008 | 29.68 | 30.16 | 29.04 | 30.01 | 11,244,838 | +0.44(+1.50%) |
Apr 17, 2008 | 28.78 | 29.57 | 28.78 | 29.57 | 8,706,107 | +0.73(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.81 | 28.84 | 14,473,273 | -1.16(-3.87%) |
Apr 15, 2008 | 29.11 | 30.69 | 29.07 | 30.00 | 11,184,388 | +0.77(+2.62%) |
Apr 14, 2008 | 28.88 | 29.24 | 28.62 | 29.23 | 5,637,473 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.81 | 28.78 | 28.90 | 8,734,313 | -0.59(-1.99%) |
Apr 10, 2008 | 29.80 | 30.49 | 29.42 | 29.48 | 8,434,389 | -0.55(-1.82%) |
Apr 09, 2008 | 30.84 | 30.84 | 29.93 | 30.03 | 8,846,364 | -0.64(-2.10%) |
Apr 08, 2008 | 29.55 | 30.88 | 29.41 | 30.68 | 15,200,838 | +1.14(+3.84%) |
Apr 07, 2008 | 29.60 | 29.86 | 29.40 | 29.54 | 8,785,819 | +0.14(+0.47%) |
Apr 04, 2008 | 29.12 | 29.55 | 29.02 | 29.40 | 7,083,472 | +0.28(+0.97%) |
Apr 03, 2008 | 28.50 | 29.72 | 28.50 | 29.12 | 14,588,417 | +0.15(+0.53%) |
Apr 02, 2008 | 28.84 | 29.65 | 28.84 | 28.97 | 11,651,971 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.20 | 27.87 | 29.20 | 11,032,527 | +1.52(+5.50%) |
Mar 31, 2008 | 27.71 | 28.07 | 27.25 | 27.68 | 17,507,806 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.31 | 27.71 | 9,990,748 | +0.32(+1.18%) |
Mar 27, 2008 | 27.59 | 27.72 | 27.24 | 27.39 | 14,535,256 | -0.08(-0.29%) |
Mar 26, 2008 | 28.40 | 28.40 | 27.34 | 27.47 | 19,007,410 | -0.95(-3.34%) |
Mar 25, 2008 | 28.53 | 28.58 | 28.04 | 28.42 | 11,924,719 | -0.35(-1.20%) |
Mar 24, 2008 | 28.46 | 29.00 | 28.45 | 28.77 | 9,046,862 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | -0.19(-0.65%) |
Mar 19, 2008 | 27.81 | 29.46 | 27.81 | 28.64 | 18,238,664 | +0.39(+1.40%) |
Mar 18, 2008 | 27.63 | 28.24 | 27.04 | 28.24 | 24,376,918 | +0.98(+3.61%) |
Mar 17, 2008 | 28.89 | 29.58 | 27.17 | 27.26 | 26,134,538 | -2.70(-9.01%) |
Mar 14, 2008 | 31.13 | 32.00 | 29.51 | 29.96 | 16,147,616 | -0.88(-2.85%) |
Mar 13, 2008 | 30.37 | 31.94 | 29.90 | 30.84 | 37,708,292 | +1.29(+4.36%) |
Mar 12, 2008 | 28.80 | 31.11 | 27.93 | 29.55 | 43,871,940 | -1.26(-4.08%) |
Mar 11, 2008 | 32.75 | 33.25 | 30.06 | 30.81 | 46,727,004 | -5.50(-15.15%) |
Mar 10, 2008 | 36.38 | 36.84 | 36.23 | 36.31 | 7,661,864 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.82 | 36.36 | 36.42 | 9,231,449 | -0.48(-1.31%) |
Mar 06, 2008 | 37.93 | 37.93 | 36.86 | 36.90 | 8,425,995 | -1.14(-2.99%) |
Mar 05, 2008 | 38.09 | 38.16 | 37.48 | 38.04 | 7,440,628 | +0.37(+0.98%) |
Mar 04, 2008 | 37.07 | 37.98 | 37.07 | 37.67 | 10,033,007 | +0.33(+0.88%) |
Mar 03, 2008 | 37.24 | 37.47 | 36.69 | 37.34 | 10,215,129 | -0.10(-0.28%) |
Feb 29, 2008 | 38.33 | 38.43 | 37.31 | 37.44 | 13,387,771 | -1.23(-3.19%) |
Feb 28, 2008 | 39.40 | 39.55 | 38.63 | 38.68 | 7,000,598 | -0.93(-2.36%) |
Feb 27, 2008 | 39.31 | 39.94 | 39.31 | 39.61 | 9,176,236 | +0.19(+0.49%) |
Feb 26, 2008 | 38.54 | 39.44 | 38.27 | 39.42 | 8,881,246 | +0.77(+1.98%) |
Feb 25, 2008 | 38.10 | 38.79 | 38.10 | 38.65 | 8,037,635 | +0.50(+1.31%) |
Feb 22, 2008 | 38.66 | 38.76 | 37.66 | 38.15 | 7,324,708 | -0.35(-0.92%) |
Feb 21, 2008 | 38.81 | 38.81 | 38.43 | 38.51 | 5,999,902 | -0.24(-0.62%) |
Feb 20, 2008 | 38.52 | 38.81 | 38.27 | 38.75 | 6,189,331 | +0.02(+0.04%) |
Feb 19, 2008 | 38.82 | 39.07 | 38.49 | 38.73 | 6,717,144 | +0.27(+0.71%) |
Feb 18, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 10,696,416 | +0.91(+2.42%) |
Feb 14, 2008 | 37.77 | 37.94 | 37.22 | 37.55 | 9,922,492 | -0.29(-0.77%) |
Feb 13, 2008 | 38.35 | 38.39 | 35.45 | 37.84 | 36,459,948 | -1.05(-2.69%) |
Feb 12, 2008 | 39.06 | 39.19 | 38.58 | 38.89 | 9,039,629 | +0.04(+0.10%) |
Feb 11, 2008 | 38.83 | 38.97 | 38.18 | 38.85 | 8,338,904 | +0.02(+0.04%) |
Feb 08, 2008 | 39.36 | 39.36 | 38.34 | 38.83 | 7,405,918 | -0.67(-1.69%) |
Feb 07, 2008 | 39.55 | 39.97 | 39.20 | 39.50 | 8,577,053 | -0.28(-0.71%) |
Feb 06, 2008 | 39.99 | 40.13 | 39.70 | 39.78 | 7,981,574 | -0.02(-0.04%) |
Feb 05, 2008 | 40.33 | 40.46 | 39.80 | 39.80 | 8,665,956 | -0.40(-1.00%) |
Feb 04, 2008 | 40.21 | 40.42 | 40.11 | 40.20 | 5,566,399 | -0.16(-0.40%) |
Feb 01, 2008 | 40.96 | 41.11 | 40.00 | 40.36 | 9,119,732 | -0.60(-1.46%) |
Jan 31, 2008 | 40.34 | 41.18 | 39.73 | 40.96 | 10,381,526 | +0.55(+1.36%) |
Jan 30, 2008 | 40.69 | 41.33 | 40.38 | 40.41 | 12,188,508 | -0.50(-1.22%) |
Jan 29, 2008 | 42.07 | 42.07 | 40.38 | 40.91 | 12,257,410 | -0.98(-2.35%) |
Jan 28, 2008 | 40.20 | 41.89 | 39.95 | 41.89 | 16,511,462 | +1.61(+4.00%) |
Jan 25, 2008 | 40.18 | 40.44 | 39.88 | 40.28 | 15,451,579 | +0.15(+0.36%) |
Jan 24, 2008 | 40.58 | 40.71 | 39.70 | 40.13 | 14,260,764 | -0.43(-1.05%) |
Jan 23, 2008 | 40.13 | 40.63 | 38.77 | 40.56 | 19,255,616 | -0.70(-1.70%) |
Jan 22, 2008 | 41.49 | 42.68 | 40.54 | 41.26 | 20,416,566 | -2.56(-5.85%) |
Jan 21, 2008 | 44.02 | 44.21 | 42.78 | 43.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.02 | 44.21 | 42.78 | 43.82 | 12,047,205 | +0.03(+0.07%) |
Jan 17, 2008 | 44.74 | 44.74 | 43.33 | 43.79 | 9,540,803 | -0.74(-1.66%) |
Jan 16, 2008 | 43.99 | 45.33 | 43.99 | 44.53 | 10,431,501 | +0.27(+0.60%) |
Jan 15, 2008 | 44.32 | 44.63 | 43.93 | 44.27 | 8,321,702 | -0.38(-0.85%) |
Jan 14, 2008 | 45.31 | 45.52 | 44.37 | 44.65 | 7,688,688 | -0.39(-0.88%) |
Jan 11, 2008 | 44.86 | 45.59 | 44.69 | 45.04 | 7,615,961 | -0.14(-0.32%) |
Jan 10, 2008 | 45.04 | 45.34 | 44.36 | 45.19 | 7,961,352 | -0.08(-0.18%) |
Jan 09, 2008 | 45.19 | 46.31 | 44.91 | 45.27 | 11,645,404 | -0.02(-0.04%) |
Jan 08, 2008 | 45.96 | 46.31 | 45.10 | 45.28 | 10,107,621 | -0.54(-1.18%) |
Jan 07, 2008 | 44.74 | 46.01 | 44.74 | 45.82 | 7,563,572 | +0.71(+1.57%) |
Jan 04, 2008 | 45.56 | 45.86 | 45.06 | 45.11 | 9,000,308 | -0.75(-1.63%) |
Jan 03, 2008 | 45.72 | 46.15 | 45.53 | 45.86 | 6,037,779 | +0.21(+0.46%) |
Jan 02, 2008 | 46.07 | 46.61 | 45.48 | 45.65 | 9,556,502 | -1.23(-2.63%) |
Jan 01, 2008 | 46.72 | 47.18 | 46.62 | 46.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.72 | 47.18 | 46.62 | 46.89 | 4,214,047 | -0.06(-0.14%) |
Dec 28, 2007 | 46.85 | 47.53 | 46.79 | 46.95 | 4,636,758 | -0.06(-0.14%) |
Dec 27, 2007 | 46.89 | 47.88 | 46.89 | 47.01 | 5,801,822 | -0.48(-1.00%) |
Dec 26, 2007 | 47.43 | 47.67 | 47.33 | 47.49 | 3,962,561 | +0.06(+0.12%) |
Dec 24, 2007 | 47.34 | 47.90 | 47.34 | 47.43 | 2,401,201 | -0.09(-0.19%) |
Dec 21, 2007 | 46.85 | 47.80 | 46.75 | 47.52 | 13,796,936 | +0.71(+1.51%) |
Dec 20, 2007 | 46.45 | 46.98 | 46.00 | 46.81 | 8,352,576 | +0.60(+1.31%) |
Dec 19, 2007 | 46.00 | 46.45 | 45.31 | 46.21 | 5,533,191 | +0.13(+0.28%) |
Dec 18, 2007 | 45.83 | 46.30 | 45.39 | 46.08 | 8,128,450 | +0.49(+1.08%) |
Dec 17, 2007 | 45.41 | 46.08 | 45.41 | 45.59 | 7,143,222 | -0.11(-0.25%) |
Dec 14, 2007 | 45.33 | 46.27 | 44.40 | 45.70 | 8,603,528 | -0.24(-0.53%) |
Dec 13, 2007 | 46.00 | 46.47 | 45.58 | 45.94 | 10,684,377 | -0.35(-0.77%) |
Dec 12, 2007 | 46.13 | 47.00 | 46.13 | 46.30 | 16,751,838 | +0.32(+0.70%) |
Dec 11, 2007 | 46.60 | 46.85 | 45.86 | 45.98 | 14,754,048 | -0.64(-1.38%) |
Dec 10, 2007 | 45.64 | 46.68 | 45.50 | 46.62 | 13,867,748 | +0.98(+2.15%) |
Dec 07, 2007 | 45.09 | 45.91 | 44.53 | 45.64 | 10,163,479 | +0.54(+1.20%) |
Dec 06, 2007 | 43.95 | 45.11 | 43.62 | 45.10 | 8,346,634 | +1.05(+2.38%) |
Dec 05, 2007 | 44.26 | 44.26 | 43.69 | 44.05 | 13,510,026 | +0.28(+0.64%) |
Dec 04, 2007 | 43.72 | 44.30 | 43.42 | 43.77 | 11,784,031 | -0.24(-0.55%) |
Dec 03, 2007 | 43.74 | 44.25 | 43.53 | 44.01 | 8,901,089 | -0.30(-0.67%) |
Nov 30, 2007 | 44.27 | 44.31 | 43.55 | 44.31 | 7,506,326 | +0.19(+0.44%) |
Nov 29, 2007 | 44.03 | 44.28 | 43.97 | 44.11 | 7,652,189 | +0.03(+0.07%) |
Nov 28, 2007 | 43.98 | 44.15 | 43.23 | 44.08 | 10,885,415 | +0.35(+0.79%) |
Nov 27, 2007 | 43.14 | 43.84 | 42.87 | 43.74 | 9,792,768 | +0.73(+1.70%) |
Nov 26, 2007 | 43.56 | 44.16 | 42.95 | 43.00 | 8,069,320 | -0.56(-1.28%) |
Nov 23, 2007 | 43.23 | 43.62 | 43.22 | 43.56 | 3,678,886 | +0.53(+1.24%) |
Nov 21, 2007 | 43.27 | 43.82 | 42.78 | 43.03 | 8,715,899 | -0.53(-1.22%) |
Nov 20, 2007 | 43.08 | 43.86 | 42.98 | 43.56 | 10,767,389 | +0.47(+1.08%) |
Nov 19, 2007 | 42.90 | 43.25 | 42.71 | 43.09 | 10,219,995 | +0.06(+0.13%) |
Nov 16, 2007 | 42.91 | 43.28 | 42.61 | 43.03 | 10,184,673 | +0.32(+0.75%) |
Nov 15, 2007 | 42.47 | 43.34 | 42.47 | 42.71 | 9,452,864 | -0.02(-0.04%) |
Nov 14, 2007 | 43.12 | 43.24 | 42.42 | 42.73 | 9,740,259 | -0.21(-0.49%) |
Nov 13, 2007 | 42.54 | 42.94 | 42.24 | 42.94 | 13,157,152 | +0.53(+1.25%) |
Nov 12, 2007 | 41.47 | 42.70 | 41.47 | 42.41 | 16,812,498 | +0.78(+1.88%) |
Nov 09, 2007 | 40.44 | 42.07 | 40.19 | 41.62 | 20,400,530 | +1.11(+2.74%) |
Nov 08, 2007 | 40.35 | 40.56 | 39.91 | 40.51 | 9,110,127 | +0.35(+0.88%) |
Nov 07, 2007 | 40.08 | 40.71 | 39.88 | 40.16 | 12,867,184 | +0.21(+0.52%) |
Nov 06, 2007 | 39.59 | 40.00 | 39.39 | 39.95 | 5,842,789 | +0.38(+0.96%) |
Nov 05, 2007 | 39.07 | 39.84 | 39.07 | 39.57 | 8,089,696 | +0.15(+0.37%) |
Nov 02, 2007 | 38.90 | 39.51 | 38.77 | 39.43 | 9,300,987 | +0.31(+0.80%) |
Nov 01, 2007 | 39.33 | 39.82 | 39.07 | 39.11 | 8,351,125 | -0.48(-1.22%) |
Oct 31, 2007 | 39.11 | 39.97 | 38.99 | 39.59 | 11,739,813 | +1.01(+2.61%) |
Oct 30, 2007 | 38.48 | 38.83 | 38.19 | 38.59 | 6,344,774 | -0.04(-0.10%) |
Oct 29, 2007 | 38.85 | 39.06 | 38.51 | 38.63 | 5,945,637 | -0.03(-0.08%) |
Oct 26, 2007 | 39.17 | 39.30 | 37.86 | 38.66 | 7,606,331 | -0.43(-1.11%) |
Oct 25, 2007 | 39.05 | 39.44 | 38.81 | 39.10 | 8,155,244 | +0.05(+0.12%) |
Oct 24, 2007 | 39.68 | 39.81 | 38.59 | 39.05 | 9,150,785 | -0.30(-0.76%) |
Oct 23, 2007 | 38.81 | 39.59 | 38.79 | 39.35 | 8,149,410 | +0.57(+1.48%) |
Oct 22, 2007 | 38.06 | 38.81 | 37.94 | 38.77 | 9,416,304 | +0.55(+1.43%) |
Oct 19, 2007 | 38.46 | 38.64 | 38.16 | 38.23 | 14,400,837 | -0.52(-1.35%) |
Oct 18, 2007 | 39.47 | 39.47 | 38.60 | 38.75 | 18,963,940 | -0.40(-1.03%) |
Oct 17, 2007 | 39.06 | 39.80 | 38.87 | 39.15 | 7,079,762 | +0.08(+0.21%) |
Oct 16, 2007 | 39.40 | 39.56 | 38.96 | 39.07 | 8,021,429 | -0.35(-0.88%) |
Oct 15, 2007 | 40.08 | 40.08 | 39.27 | 39.42 | 9,957,025 | -0.61(-1.53%) |
Oct 12, 2007 | 39.67 | 40.26 | 39.59 | 40.03 | 11,369,583 | +0.28(+0.71%) |
Oct 11, 2007 | 39.91 | 39.96 | 39.64 | 39.75 | 12,541,459 | +0.01(+0.02%) |
Oct 10, 2007 | 39.06 | 40.02 | 39.02 | 39.74 | 16,341,522 | +0.68(+1.73%) |
Oct 09, 2007 | 38.50 | 39.07 | 38.48 | 39.06 | 9,919,909 | +0.55(+1.42%) |
Oct 08, 2007 | 38.43 | 38.64 | 38.41 | 38.52 | 4,783,811 | +0.09(+0.23%) |
Oct 05, 2007 | 38.22 | 38.68 | 38.17 | 38.43 | 9,553,967 | +0.26(+0.68%) |
Oct 04, 2007 | 38.20 | 38.38 | 37.98 | 38.17 | 9,960,252 | +0.27(+0.70%) |
Oct 03, 2007 | 38.51 | 38.51 | 37.53 | 37.90 | 16,637,205 | -0.68(-1.75%) |
Oct 02, 2007 | 38.83 | 39.00 | 38.20 | 38.58 | 10,647,573 | -0.20(-0.52%) |
Oct 01, 2007 | 39.37 | 39.46 | 38.60 | 38.78 | 9,248,850 | -0.23(-0.60%) |
Sep 28, 2007 | 39.49 | 39.49 | 38.67 | 39.01 | 16,061,635 | -0.67(-1.69%) |
Sep 27, 2007 | 39.84 | 39.86 | 39.67 | 39.68 | 7,369,859 | -0.04(-0.10%) |
Sep 26, 2007 | 39.89 | 39.91 | 39.58 | 39.72 | 9,974,527 | -0.14(-0.34%) |
Sep 25, 2007 | 39.90 | 40.21 | 39.82 | 39.86 | 9,767,599 | -0.06(-0.16%) |
Sep 24, 2007 | 40.28 | 40.36 | 39.82 | 39.93 | 15,633,843 | -0.28(-0.70%) |
Sep 21, 2007 | 40.42 | 40.42 | 40.10 | 40.21 | 11,936,811 | +0.08(+0.20%) |
Sep 20, 2007 | 40.12 | 40.29 | 39.92 | 40.13 | 6,687,907 | -0.02(-0.06%) |
Sep 19, 2007 | 40.48 | 40.63 | 39.96 | 40.15 | 9,295,772 | -0.21(-0.52%) |
Sep 18, 2007 | 40.37 | 40.67 | 39.90 | 40.36 | 11,575,213 | +0.12(+0.30%) |
Sep 17, 2007 | 40.06 | 40.37 | 39.93 | 40.24 | 7,800,846 | +0.03(+0.08%) |
Sep 14, 2007 | 39.70 | 40.41 | 39.62 | 40.21 | 8,815,380 | +0.29(+0.73%) |
Sep 13, 2007 | 40.00 | 40.17 | 39.79 | 39.92 | 6,264,709 | +0.06(+0.16%) |
Sep 12, 2007 | 39.90 | 40.07 | 39.76 | 39.85 | 8,217,434 | -0.08(-0.20%) |
Sep 11, 2007 | 39.81 | 40.06 | 39.30 | 39.93 | 7,172,489 | +0.36(+0.92%) |
Sep 10, 2007 | 39.75 | 39.86 | 39.45 | 39.57 | 7,604,469 | -0.06(-0.14%) |
Sep 07, 2007 | 39.59 | 39.88 | 39.46 | 39.63 | 5,213,681 | -0.33(-0.83%) |
Sep 06, 2007 | 39.50 | 40.05 | 39.50 | 39.96 | 5,174,951 | +0.25(+0.63%) |
Sep 05, 2007 | 40.17 | 40.28 | 39.59 | 39.71 | 7,676,590 | -0.73(-1.79%) |
Sep 04, 2007 | 40.37 | 40.88 | 40.27 | 40.43 | 9,834,127 | +0.14(+0.36%) |
Aug 31, 2007 | 39.72 | 40.52 | 39.48 | 40.29 | 11,428,489 | +0.77(+1.96%) |
Aug 30, 2007 | 39.22 | 39.87 | 38.93 | 39.51 | 8,134,762 | +0.29(+0.74%) |
Aug 29, 2007 | 39.32 | 39.47 | 38.89 | 39.22 | 7,752,311 | +0.05(+0.12%) |
Aug 28, 2007 | 39.76 | 39.99 | 39.16 | 39.18 | 6,538,545 | -0.45(-1.14%) |
Aug 27, 2007 | 39.81 | 40.23 | 39.63 | 39.63 | 5,239,972 | -0.34(-0.85%) |
Aug 24, 2007 | 38.99 | 40.11 | 38.81 | 39.97 | 7,721,029 | +0.80(+2.04%) |
Aug 23, 2007 | 39.39 | 39.47 | 38.94 | 39.17 | 7,344,288 | -0.02(-0.06%) |
Aug 22, 2007 | 39.47 | 39.65 | 38.75 | 39.19 | 12,808,220 | -0.73(-1.84%) |
Aug 21, 2007 | 39.92 | 40.22 | 39.69 | 39.93 | 7,206,039 | +0.01(+0.02%) |
Aug 20, 2007 | 40.38 | 40.66 | 39.65 | 39.92 | 8,792,167 | -0.20(-0.50%) |
Aug 17, 2007 | 39.83 | 40.17 | 39.39 | 40.12 | 11,811,685 | +0.76(+1.92%) |
Aug 16, 2007 | 39.15 | 39.58 | 38.64 | 39.36 | 11,985,471 | -0.21(-0.53%) |
Aug 15, 2007 | 39.35 | 40.36 | 39.27 | 39.57 | 12,698,232 | +0.52(+1.32%) |
Aug 14, 2007 | 39.71 | 39.78 | 38.81 | 39.06 | 7,698,561 | -0.45(-1.14%) |
Aug 13, 2007 | 38.55 | 40.27 | 38.51 | 39.51 | 15,077,855 | +1.26(+3.29%) |
Aug 10, 2007 | 37.38 | 38.72 | 37.10 | 38.25 | 14,694,646 | +0.93(+2.48%) |
Aug 09, 2007 | 38.50 | 38.64 | 37.08 | 37.32 | 18,041,142 | -1.00(-2.61%) |
Aug 08, 2007 | 38.91 | 38.91 | 37.82 | 38.32 | 12,716,858 | -0.34(-0.88%) |
Aug 07, 2007 | 38.96 | 39.53 | 36.91 | 38.66 | 11,786,362 | -0.41(-1.05%) |
Aug 06, 2007 | 38.47 | 39.11 | 38.27 | 39.07 | 11,976,161 | +0.47(+1.21%) |
Aug 03, 2007 | 38.78 | 38.96 | 38.54 | 38.60 | 13,616,942 | -0.35(-0.91%) |
Aug 02, 2007 | 38.27 | 39.31 | 38.27 | 38.96 | 12,903,290 | +0.30(+0.77%) |