Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.42 | 35.20 | 34.17 | 34.72 | 18,481,870 | -0.31(-0.88%) |
Jul 30, 2008 | 34.86 | 35.34 | 34.31 | 35.02 | 24,242,790 | +0.21(+0.61%) |
Jul 29, 2008 | 34.81 | 34.85 | 32.96 | 34.81 | 28,504,600 | +1.38(+4.12%) |
Jul 28, 2008 | 33.67 | 34.55 | 33.21 | 33.44 | 29,653,890 | +0.20(+0.59%) |
Jul 25, 2008 | 33.66 | 33.66 | 32.83 | 33.24 | 23,378,820 | -0.27(-0.80%) |
Jul 24, 2008 | 32.60 | 34.10 | 32.14 | 33.51 | 65,833,020 | +4.64(+16.07%) |
Jul 23, 2008 | 29.75 | 29.90 | 28.71 | 28.87 | 33,341,970 | -0.37(-1.25%) |
Jul 22, 2008 | 28.97 | 29.49 | 28.50 | 29.24 | 25,867,970 | -0.46(-1.56%) |
Jul 21, 2008 | 29.28 | 29.90 | 29.11 | 29.70 | 21,338,490 | +0.55(+1.87%) |
Jul 18, 2008 | 29.62 | 29.74 | 28.90 | 29.15 | 26,535,130 | -1.14(-3.75%) |
Jul 17, 2008 | 30.40 | 30.70 | 29.66 | 30.29 | 34,634,568 | +0.40(+1.32%) |
Jul 16, 2008 | 28.70 | 29.96 | 28.07 | 29.89 | 31,417,370 | +1.69(+5.99%) |
Jul 15, 2008 | 28.55 | 29.36 | 27.25 | 28.20 | 56,123,568 | -0.94(-3.21%) |
Jul 14, 2008 | 31.28 | 31.45 | 28.71 | 29.14 | 50,285,280 | -1.37(-4.48%) |
Jul 11, 2008 | 32.22 | 32.40 | 30.33 | 30.51 | 52,396,488 | -2.42(-7.36%) |
Jul 10, 2008 | 33.63 | 33.98 | 32.48 | 32.93 | 31,490,330 | -0.35(-1.06%) |
Jul 09, 2008 | 33.39 | 34.40 | 33.15 | 33.28 | 37,770,240 | -0.17(-0.52%) |
Jul 08, 2008 | 33.42 | 33.90 | 32.04 | 33.46 | 38,252,780 | +0.67(+2.03%) |
Jul 07, 2008 | 32.10 | 33.23 | 32.00 | 32.79 | 40,101,800 | +1.19(+3.76%) |
Jul 04, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.00(+0.00%) |
Jul 03, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.40(+1.27%) |
Jul 02, 2008 | 32.15 | 33.07 | 31.02 | 31.20 | 37,955,260 | -0.56(-1.78%) |
Jul 01, 2008 | 30.57 | 31.90 | 30.34 | 31.77 | 41,922,020 | +0.47(+1.51%) |
Jun 30, 2008 | 31.52 | 32.05 | 31.07 | 31.30 | 22,106,500 | -0.03(-0.09%) |
Jun 27, 2008 | 31.20 | 31.69 | 30.53 | 31.32 | 26,982,560 | -0.15(-0.48%) |
Jun 26, 2008 | 32.31 | 32.80 | 31.40 | 31.48 | 33,149,180 | -1.73(-5.22%) |
Jun 25, 2008 | 31.45 | 33.31 | 31.10 | 33.21 | 44,643,388 | +2.54(+8.27%) |
Jun 24, 2008 | 31.50 | 31.86 | 30.32 | 30.67 | 39,347,888 | -1.21(-3.81%) |
Jun 23, 2008 | 32.40 | 32.69 | 31.57 | 31.89 | 23,127,940 | -0.40(-1.25%) |
Jun 20, 2008 | 33.20 | 33.23 | 32.00 | 32.29 | 24,191,480 | -1.19(-3.56%) |
Jun 19, 2008 | 32.93 | 33.59 | 32.62 | 33.48 | 24,551,860 | +0.23(+0.70%) |
Jun 18, 2008 | 32.82 | 33.54 | 32.66 | 33.25 | 26,966,340 | -0.02(-0.05%) |
Jun 17, 2008 | 33.90 | 34.44 | 33.09 | 33.26 | 31,905,580 | -0.33(-0.97%) |
Jun 16, 2008 | 32.40 | 33.87 | 32.32 | 33.59 | 24,162,470 | +0.91(+2.78%) |
Jun 13, 2008 | 31.95 | 32.84 | 31.60 | 32.68 | 29,192,300 | +1.14(+3.62%) |
Jun 12, 2008 | 32.50 | 33.29 | 31.05 | 31.54 | 36,713,280 | -0.36(-1.12%) |
Jun 11, 2008 | 32.78 | 33.08 | 31.87 | 31.90 | 24,239,340 | -0.74(-2.26%) |
Jun 10, 2008 | 31.90 | 32.88 | 31.53 | 32.63 | 40,948,488 | -0.57(-1.70%) |
Jun 09, 2008 | 34.73 | 34.84 | 32.20 | 33.20 | 36,348,868 | -1.30(-3.78%) |
Jun 06, 2008 | 35.67 | 35.80 | 34.45 | 34.50 | 29,874,980 | -1.68(-4.64%) |
Jun 05, 2008 | 34.79 | 36.20 | 34.56 | 36.18 | 36,553,028 | +1.73(+5.02%) |
Jun 04, 2008 | 34.09 | 34.89 | 33.90 | 34.45 | 25,633,300 | +0.24(+0.71%) |
Jun 03, 2008 | 33.92 | 34.50 | 33.17 | 34.21 | 29,588,390 | +0.43(+1.28%) |
Jun 02, 2008 | 34.20 | 34.60 | 33.47 | 33.77 | 28,205,930 | -0.73(-2.12%) |
May 30, 2008 | 34.78 | 35.00 | 34.33 | 34.51 | 20,060,650 | +0.01(+0.04%) |
May 29, 2008 | 34.60 | 35.15 | 34.30 | 34.49 | 28,571,470 | -0.00(-0.00%) |
May 28, 2008 | 34.00 | 34.56 | 33.67 | 34.49 | 33,827,888 | +0.84(+2.51%) |
May 27, 2008 | 33.08 | 33.84 | 32.73 | 33.65 | 36,270,540 | +0.78(+2.37%) |
May 26, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,124,360 | +0.00(+0.00%) |
May 23, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,091,660 | -0.63(-1.88%) |
May 22, 2008 | 35.50 | 35.70 | 33.07 | 33.50 | 58,143,160 | -2.00(-5.63%) |
May 21, 2008 | 37.17 | 37.66 | 35.30 | 35.50 | 49,487,348 | -1.71(-4.61%) |
May 20, 2008 | 36.55 | 37.33 | 36.51 | 37.21 | 41,063,300 | +0.11(+0.30%) |
May 19, 2008 | 36.75 | 38.23 | 36.54 | 37.10 | 60,231,140 | +0.64(+1.76%) |
May 16, 2008 | 36.53 | 37.02 | 36.09 | 36.46 | 28,639,270 | +0.03(+0.09%) |
May 15, 2008 | 36.41 | 36.81 | 36.04 | 36.43 | 33,964,080 | +0.31(+0.86%) |
May 14, 2008 | 37.12 | 37.49 | 36.00 | 36.12 | 34,961,540 | -0.72(-1.96%) |
May 13, 2008 | 36.66 | 37.33 | 36.13 | 36.84 | 49,320,860 | +0.15(+0.42%) |
May 12, 2008 | 34.78 | 36.77 | 34.31 | 36.69 | 45,807,748 | +2.06(+5.95%) |
May 09, 2008 | 34.98 | 35.40 | 34.34 | 34.63 | 33,045,760 | -0.89(-2.50%) |
May 08, 2008 | 36.11 | 36.72 | 35.35 | 35.52 | 45,126,520 | -0.40(-1.10%) |
May 07, 2008 | 37.12 | 38.29 | 35.84 | 35.91 | 57,105,300 | -1.13(-3.05%) |
May 06, 2008 | 37.02 | 37.47 | 36.54 | 37.04 | 39,504,708 | -0.34(-0.92%) |
May 05, 2008 | 36.15 | 37.81 | 36.10 | 37.38 | 44,584,628 | +1.23(+3.42%) |
May 02, 2008 | 37.16 | 37.23 | 35.76 | 36.15 | 41,154,468 | -0.85(-2.30%) |
May 01, 2008 | 36.60 | 37.45 | 36.25 | 37.00 | 47,296,528 | +0.44(+1.20%) |
Apr 30, 2008 | 37.28 | 37.82 | 36.22 | 36.56 | 46,648,568 | -0.82(-2.20%) |
Apr 29, 2008 | 35.81 | 37.49 | 35.70 | 37.38 | 44,406,840 | +1.34(+3.73%) |
Apr 28, 2008 | 36.52 | 36.54 | 35.72 | 36.04 | 37,940,548 | -0.33(-0.92%) |
Apr 25, 2008 | 35.81 | 36.71 | 35.25 | 36.37 | 96,287,120 | +2.17(+6.34%) |
Apr 24, 2008 | 35.30 | 35.38 | 34.00 | 34.20 | 52,871,128 | -0.77(-2.19%) |
Apr 23, 2008 | 35.20 | 36.48 | 34.77 | 34.97 | 62,799,068 | -0.04(-0.13%) |
Apr 22, 2008 | 35.60 | 35.69 | 34.33 | 35.01 | 47,778,408 | -0.74(-2.07%) |
Apr 21, 2008 | 34.04 | 35.94 | 33.82 | 35.75 | 75,234,080 | +1.65(+4.84%) |
Apr 18, 2008 | 33.49 | 34.29 | 33.12 | 34.10 | 69,013,408 | +3.12(+10.09%) |
Apr 17, 2008 | 31.87 | 32.74 | 30.86 | 30.98 | 80,867,800 | -0.80(-2.52%) |
Apr 16, 2008 | 29.20 | 31.98 | 29.07 | 31.77 | 97,645,376 | +2.94(+10.18%) |
Apr 15, 2008 | 29.39 | 29.68 | 28.52 | 28.84 | 44,091,968 | -0.08(-0.27%) |
Apr 14, 2008 | 28.45 | 29.10 | 28.00 | 28.92 | 41,262,260 | +0.49(+1.73%) |
Apr 11, 2008 | 28.33 | 28.94 | 27.96 | 28.42 | 46,542,320 | -0.78(-2.66%) |
Apr 10, 2008 | 28.80 | 29.37 | 28.01 | 29.20 | 62,808,248 | +0.32(+1.10%) |
Apr 09, 2008 | 29.44 | 29.84 | 28.46 | 28.88 | 64,834,200 | -0.71(-2.41%) |
Apr 08, 2008 | 29.70 | 30.44 | 29.19 | 29.59 | 56,384,200 | -0.41(-1.35%) |
Apr 07, 2008 | 29.88 | 30.68 | 29.43 | 30.00 | 68,947,456 | +0.61(+2.08%) |
Apr 04, 2008 | 28.73 | 30.05 | 28.35 | 29.39 | 79,985,328 | +0.72(+2.53%) |
Apr 03, 2008 | 27.55 | 28.92 | 27.33 | 28.66 | 85,782,800 | +0.52(+1.83%) |
Apr 02, 2008 | 26.94 | 29.20 | 26.44 | 28.15 | 139,836,864 | +0.82(+3.01%) |
Apr 01, 2008 | 24.46 | 27.40 | 24.30 | 27.32 | 99,168,536 | +3.36(+14.03%) |
Mar 31, 2008 | 24.87 | 24.90 | 23.71 | 23.96 | 51,885,528 | -0.76(-3.07%) |
Mar 28, 2008 | 24.06 | 25.22 | 23.88 | 24.72 | 74,098,848 | +0.97(+4.07%) |
Mar 27, 2008 | 23.70 | 24.09 | 23.46 | 23.75 | 56,437,140 | -0.39(-1.64%) |
Mar 26, 2008 | 23.45 | 24.58 | 23.23 | 24.15 | 64,598,100 | +0.59(+2.50%) |
Mar 25, 2008 | 24.50 | 24.52 | 22.80 | 23.56 | 78,231,792 | -0.44(-1.83%) |
Mar 24, 2008 | 21.51 | 24.27 | 21.50 | 24.00 | 97,906,888 | +3.21(+15.44%) |
Mar 21, 2008 | 21.66 | 21.78 | 20.11 | 20.79 | 98,842,880 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.78 | 20.11 | 20.79 | 98,818,600 | -1.23(-5.59%) |
Mar 19, 2008 | 24.95 | 24.99 | 21.99 | 22.02 | 61,748,448 | -2.63(-10.68%) |
Mar 18, 2008 | 25.61 | 25.63 | 23.92 | 24.65 | 73,023,952 | -0.06(-0.23%) |
Mar 17, 2008 | 25.52 | 26.30 | 23.82 | 24.71 | 79,444,832 | -2.09(-7.82%) |
Mar 14, 2008 | 27.47 | 27.83 | 26.30 | 26.80 | 72,004,656 | -0.00(-0.01%) |
Mar 13, 2008 | 26.91 | 27.39 | 25.78 | 26.81 | 90,399,696 | -0.55(-2.03%) |
Mar 12, 2008 | 26.32 | 27.98 | 26.18 | 27.36 | 95,739,240 | +1.32(+5.09%) |
Mar 11, 2008 | 25.03 | 26.08 | 24.58 | 26.04 | 69,774,352 | +1.91(+7.91%) |
Mar 10, 2008 | 24.32 | 24.84 | 23.95 | 24.13 | 59,207,520 | -0.16(-0.67%) |
Mar 07, 2008 | 24.20 | 24.98 | 23.61 | 24.29 | 65,380,360 | +0.05(+0.21%) |
Mar 06, 2008 | 24.50 | 25.25 | 24.15 | 24.24 | 73,749,952 | +0.02(+0.08%) |
Mar 05, 2008 | 24.61 | 24.87 | 23.86 | 24.22 | 71,945,432 | -0.39(-1.60%) |
Mar 04, 2008 | 23.65 | 24.79 | 23.40 | 24.61 | 79,707,960 | +0.56(+2.34%) |
Mar 03, 2008 | 24.94 | 25.35 | 23.72 | 24.05 | 69,283,448 | -1.08(-4.30%) |
Feb 29, 2008 | 25.43 | 25.90 | 24.89 | 25.13 | 68,714,128 | -0.17(-0.66%) |
Feb 28, 2008 | 25.92 | 26.55 | 25.23 | 25.30 | 80,260,512 | -0.59(-2.26%) |
Feb 27, 2008 | 23.76 | 26.04 | 23.75 | 25.89 | 114,106,976 | +2.11(+8.85%) |
Feb 26, 2008 | 23.03 | 24.19 | 22.75 | 23.78 | 86,073,968 | -0.32(-1.33%) |
Feb 25, 2008 | 24.03 | 24.50 | 23.51 | 24.10 | 70,440,352 | -0.34(-1.38%) |
Feb 22, 2008 | 24.28 | 24.62 | 23.67 | 24.44 | 51,102,180 | +0.17(+0.70%) |
Feb 21, 2008 | 25.00 | 25.17 | 23.98 | 24.27 | 55,012,820 | -0.45(-1.82%) |
Feb 20, 2008 | 23.95 | 25.03 | 23.44 | 24.72 | 79,844,128 | +0.04(+0.18%) |
Feb 19, 2008 | 26.40 | 26.67 | 24.45 | 24.68 | 74,120,008 | -1.23(-4.77%) |
Feb 18, 2008 | 26.05 | 26.50 | 25.52 | 25.91 | 66,155,368 | +0.00(+0.00%) |
Feb 15, 2008 | 26.05 | 26.50 | 25.52 | 25.91 | 66,101,040 | -0.54(-2.04%) |
Feb 14, 2008 | 27.40 | 28.04 | 25.96 | 26.45 | 157,684,560 | +0.34(+1.31%) |
Feb 13, 2008 | 24.18 | 26.20 | 23.81 | 26.11 | 135,638,128 | +1.57(+6.38%) |
Feb 12, 2008 | 25.15 | 26.63 | 24.13 | 24.54 | 106,094,008 | -0.13(-0.52%) |
Feb 11, 2008 | 24.00 | 24.82 | 23.65 | 24.67 | 74,302,520 | +1.28(+5.47%) |
Feb 08, 2008 | 23.43 | 24.16 | 22.76 | 23.39 | 76,868,552 | +0.16(+0.69%) |
Feb 07, 2008 | 22.51 | 24.29 | 22.32 | 23.23 | 116,314,608 | +0.23(+1.00%) |
Feb 06, 2008 | 25.73 | 26.07 | 22.80 | 23.00 | 96,869,096 | -2.35(-9.27%) |
Feb 05, 2008 | 26.49 | 26.80 | 25.09 | 25.35 | 87,495,728 | -1.88(-6.90%) |
Feb 04, 2008 | 26.86 | 28.45 | 26.66 | 27.23 | 75,684,096 | +0.27(+1.00%) |
Feb 01, 2008 | 28.27 | 28.57 | 26.24 | 26.96 | 75,505,616 | -1.04(-3.70%) |
Jan 31, 2008 | 25.06 | 28.52 | 24.83 | 28.00 | 95,226,880 | +2.06(+7.93%) |
Jan 30, 2008 | 26.51 | 27.30 | 25.38 | 25.94 | 94,180,328 | -1.13(-4.18%) |
Jan 29, 2008 | 29.48 | 29.57 | 27.00 | 27.07 | 80,903,472 | -2.06(-7.07%) |
Jan 28, 2008 | 29.12 | 30.37 | 28.45 | 29.13 | 84,215,408 | -0.81(-2.72%) |
Jan 25, 2008 | 32.50 | 33.00 | 29.53 | 29.95 | 136,799,200 | -0.77(-2.52%) |
Jan 24, 2008 | 27.47 | 30.75 | 27.35 | 30.72 | 110,656,896 | +3.70(+13.69%) |
Jan 23, 2008 | 26.61 | 27.20 | 23.70 | 27.02 | 126,637,456 | -0.31(-1.12%) |
Jan 22, 2008 | 24.50 | 27.71 | 24.30 | 27.33 | 101,485,056 | +0.02(+0.08%) |
Jan 21, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 139,894,560 | +0.00(+0.00%) |
Jan 18, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 137,354,288 | +0.80(+3.04%) |
Jan 17, 2008 | 29.75 | 30.10 | 26.37 | 26.50 | 102,537,328 | -2.83(-9.65%) |
Jan 16, 2008 | 30.69 | 31.60 | 28.82 | 29.33 | 114,618,736 | -2.49(-7.83%) |
Jan 15, 2008 | 33.20 | 33.50 | 31.45 | 31.82 | 72,243,256 | -2.22(-6.52%) |
Jan 14, 2008 | 33.50 | 34.64 | 32.62 | 34.04 | 66,011,908 | +1.12(+3.39%) |
Jan 11, 2008 | 33.37 | 33.70 | 32.50 | 32.92 | 43,523,120 | -1.03(-3.03%) |
Jan 10, 2008 | 33.81 | 34.60 | 32.93 | 33.95 | 62,722,380 | -0.46(-1.33%) |
Jan 09, 2008 | 34.26 | 34.77 | 31.92 | 34.41 | 83,399,000 | -0.11(-0.32%) |
Jan 08, 2008 | 34.58 | 35.97 | 34.15 | 34.52 | 56,219,788 | +0.09(+0.26%) |
Jan 07, 2008 | 35.92 | 36.40 | 33.50 | 34.43 | 71,880,488 | -1.67(-4.62%) |
Jan 04, 2008 | 36.46 | 37.15 | 35.80 | 36.10 | 59,226,868 | -1.41(-3.76%) |
Jan 03, 2008 | 38.34 | 38.36 | 36.78 | 37.51 | 47,189,800 | -0.68(-1.78%) |
Jan 02, 2008 | 39.45 | 39.77 | 37.45 | 38.19 | 54,827,508 | -0.79(-2.03%) |
Jan 01, 2008 | 39.26 | 39.80 | 38.80 | 38.98 | 32,400,560 | +0.00(+0.00%) |
Dec 31, 2007 | 39.26 | 39.80 | 38.80 | 38.98 | 32,392,730 | -0.91(-2.27%) |
Dec 28, 2007 | 41.48 | 41.82 | 39.40 | 39.89 | 60,968,008 | -1.03(-2.52%) |
Dec 27, 2007 | 39.72 | 41.78 | 39.45 | 40.92 | 65,600,548 | +0.95(+2.38%) |
Dec 26, 2007 | 37.93 | 39.98 | 37.71 | 39.97 | 31,371,030 | +1.91(+5.02%) |
Dec 24, 2007 | 38.20 | 38.40 | 37.92 | 38.06 | 10,866,350 | +0.01(+0.03%) |
Dec 21, 2007 | 38.50 | 38.58 | 37.68 | 38.05 | 30,360,450 | +0.03(+0.08%) |
Dec 20, 2007 | 38.10 | 38.28 | 37.65 | 38.02 | 37,255,080 | +0.52(+1.38%) |
Dec 19, 2007 | 37.28 | 37.80 | 36.65 | 37.50 | 48,011,140 | +0.20(+0.54%) |
Dec 18, 2007 | 36.16 | 37.73 | 35.01 | 37.30 | 90,122,136 | +1.70(+4.77%) |
Dec 17, 2007 | 38.85 | 39.27 | 34.89 | 35.60 | 83,836,552 | -3.69(-9.39%) |
Dec 14, 2007 | 38.81 | 39.71 | 38.61 | 39.29 | 48,804,848 | +0.59(+1.53%) |
Dec 13, 2007 | 38.40 | 38.91 | 37.68 | 38.70 | 49,291,228 | -0.20(-0.51%) |
Dec 12, 2007 | 39.12 | 39.52 | 37.46 | 38.90 | 80,443,120 | +1.06(+2.81%) |
Dec 11, 2007 | 39.85 | 40.89 | 37.36 | 37.84 | 87,485,440 | -1.89(-4.76%) |
Dec 10, 2007 | 39.10 | 40.35 | 38.53 | 39.73 | 57,907,260 | +0.73(+1.87%) |
Dec 07, 2007 | 38.96 | 39.27 | 38.41 | 39.00 | 31,304,780 | -0.29(-0.73%) |
Dec 06, 2007 | 39.00 | 39.46 | 37.90 | 39.29 | 59,701,288 | +0.07(+0.18%) |
Dec 05, 2007 | 39.67 | 39.78 | 38.90 | 39.22 | 45,908,380 | +0.45(+1.15%) |
Dec 04, 2007 | 40.04 | 40.10 | 38.56 | 38.77 | 77,425,248 | +0.25(+0.64%) |
Dec 03, 2007 | 37.86 | 38.90 | 37.32 | 38.52 | 50,585,068 | +0.33(+0.86%) |
Nov 30, 2007 | 39.68 | 39.70 | 37.41 | 38.20 | 87,840,912 | +0.25(+0.65%) |
Nov 29, 2007 | 36.65 | 38.60 | 36.52 | 37.95 | 89,574,160 | +1.22(+3.33%) |
Nov 28, 2007 | 35.45 | 36.76 | 34.86 | 36.73 | 92,187,960 | +2.59(+7.59%) |
Nov 27, 2007 | 33.50 | 34.22 | 32.06 | 34.13 | 108,187,752 | +1.52(+4.66%) |
Nov 26, 2007 | 31.20 | 34.08 | 30.93 | 32.61 | 115,574,312 | +1.73(+5.59%) |
Nov 23, 2007 | 31.45 | 31.67 | 30.53 | 30.89 | 32,277,860 | +0.09(+0.31%) |
Nov 21, 2007 | 30.61 | 31.61 | 30.26 | 30.79 | 69,235,288 | -0.56(-1.78%) |
Nov 20, 2007 | 31.40 | 32.83 | 30.52 | 31.35 | 102,332,056 | +0.60(+1.96%) |
Nov 19, 2007 | 30.62 | 31.86 | 30.15 | 30.75 | 77,237,672 | -0.75(-2.38%) |
Nov 16, 2007 | 33.20 | 33.23 | 30.84 | 31.50 | 97,760,152 | -1.27(-3.88%) |
Nov 15, 2007 | 33.85 | 35.30 | 31.56 | 32.77 | 97,590,920 | -1.63(-4.74%) |
Nov 14, 2007 | 36.67 | 36.98 | 33.66 | 34.40 | 117,720,392 | +0.25(+0.75%) |
Nov 13, 2007 | 31.34 | 34.15 | 31.24 | 34.15 | 91,763,176 | +4.00(+13.25%) |
Nov 12, 2007 | 33.50 | 34.45 | 30.09 | 30.15 | 88,867,408 | -4.15(-12.09%) |
Nov 09, 2007 | 33.85 | 35.96 | 33.40 | 34.30 | 82,871,328 | -1.49(-4.17%) |
Nov 08, 2007 | 39.80 | 39.80 | 34.70 | 35.79 | 116,365,608 | -3.71(-9.40%) |
Nov 07, 2007 | 39.94 | 41.17 | 39.35 | 39.50 | 66,230,448 | -1.27(-3.12%) |
Nov 06, 2007 | 42.40 | 42.92 | 39.26 | 40.77 | 139,307,600 | -0.92(-2.20%) |
Nov 05, 2007 | 40.30 | 42.13 | 39.96 | 41.69 | 99,784,056 | +0.79(+1.93%) |
Nov 02, 2007 | 39.87 | 40.90 | 38.76 | 40.90 | 91,643,360 | +2.30(+5.97%) |
Nov 01, 2007 | 37.68 | 39.35 | 37.55 | 38.59 | 75,968,080 | +0.35(+0.90%) |
Oct 31, 2007 | 37.83 | 38.43 | 37.20 | 38.25 | 61,446,248 | +1.15(+3.10%) |
Oct 30, 2007 | 36.52 | 38.55 | 36.26 | 37.10 | 86,309,376 | +0.55(+1.50%) |
Oct 29, 2007 | 36.10 | 36.77 | 35.73 | 36.55 | 51,737,540 | +1.21(+3.43%) |
Oct 26, 2007 | 34.80 | 35.99 | 34.20 | 35.34 | 116,344,000 | +1.91(+5.71%) |
Oct 25, 2007 | 34.20 | 34.89 | 33.21 | 33.43 | 75,729,032 | -0.17(-0.51%) |
Oct 24, 2007 | 34.39 | 34.65 | 32.84 | 33.60 | 73,515,856 | -1.39(-3.97%) |
Oct 23, 2007 | 32.50 | 35.00 | 32.38 | 34.99 | 76,181,552 | +3.36(+10.64%) |
Oct 22, 2007 | 31.12 | 31.82 | 30.50 | 31.63 | 45,196,000 | +0.02(+0.05%) |
Oct 19, 2007 | 32.06 | 32.20 | 31.28 | 31.61 | 56,032,208 | -0.39(-1.22%) |
Oct 18, 2007 | 31.40 | 32.29 | 31.03 | 32.00 | 66,302,680 | +0.38(+1.20%) |
Oct 17, 2007 | 32.32 | 32.37 | 30.82 | 31.62 | 81,214,032 | +0.87(+2.84%) |
Oct 16, 2007 | 30.66 | 31.92 | 30.25 | 30.75 | 83,183,080 | -0.75(-2.37%) |
Oct 15, 2007 | 32.20 | 32.44 | 30.95 | 31.50 | 95,876,992 | -0.80(-2.49%) |
Oct 12, 2007 | 30.11 | 32.59 | 29.40 | 32.30 | 192,546,800 | +1.42(+4.60%) |
Oct 11, 2007 | 34.71 | 35.95 | 30.12 | 30.88 | 200,457,760 | -3.44(-10.02%) |
Oct 10, 2007 | 32.80 | 34.35 | 32.50 | 34.32 | 47,010,580 | +1.44(+4.38%) |
Oct 09, 2007 | 33.00 | 33.29 | 32.33 | 32.88 | 45,761,928 | -0.07(-0.20%) |
Oct 08, 2007 | 32.44 | 32.95 | 32.11 | 32.94 | 36,309,740 | +0.78(+2.43%) |
Oct 05, 2007 | 32.17 | 32.89 | 31.83 | 32.16 | 56,962,440 | +0.66(+2.10%) |
Oct 04, 2007 | 30.97 | 31.97 | 30.60 | 31.50 | 52,236,380 | +0.08(+0.26%) |
Oct 03, 2007 | 31.88 | 32.30 | 31.05 | 31.42 | 69,651,552 | -0.64(-2.00%) |
Oct 02, 2007 | 30.03 | 32.33 | 29.90 | 32.06 | 142,753,520 | +3.58(+12.56%) |
Oct 01, 2007 | 29.20 | 29.32 | 28.07 | 28.48 | 47,351,808 | -0.48(-1.67%) |
Sep 28, 2007 | 29.00 | 29.55 | 28.62 | 28.96 | 37,937,188 | -0.23(-0.79%) |
Sep 27, 2007 | 29.27 | 29.68 | 28.95 | 29.20 | 43,875,060 | +0.40(+1.40%) |
Sep 26, 2007 | 29.74 | 29.78 | 28.52 | 28.79 | 62,887,768 | -1.20(-4.00%) |
Sep 25, 2007 | 29.94 | 30.44 | 29.55 | 29.99 | 63,657,540 | -0.35(-1.15%) |
Sep 24, 2007 | 29.10 | 30.37 | 28.86 | 30.34 | 100,037,336 | +1.88(+6.61%) |
Sep 21, 2007 | 28.16 | 28.50 | 27.86 | 28.46 | 50,308,128 | +0.85(+3.09%) |
Sep 20, 2007 | 27.55 | 28.08 | 27.15 | 27.61 | 56,957,980 | +0.01(+0.05%) |
Sep 19, 2007 | 27.34 | 28.45 | 27.16 | 27.59 | 118,250,312 | +0.72(+2.66%) |
Sep 18, 2007 | 25.97 | 26.88 | 25.52 | 26.88 | 95,201,768 | +1.59(+6.29%) |
Sep 17, 2007 | 23.98 | 25.35 | 23.95 | 25.29 | 66,818,008 | +1.80(+7.67%) |
Sep 14, 2007 | 23.05 | 23.53 | 22.90 | 23.49 | 18,877,880 | +0.24(+1.04%) |
Sep 13, 2007 | 23.29 | 23.50 | 23.07 | 23.25 | 23,304,220 | +0.23(+1.02%) |
Sep 12, 2007 | 22.62 | 23.16 | 22.59 | 23.01 | 35,661,908 | +0.31(+1.36%) |
Sep 11, 2007 | 22.00 | 22.74 | 21.75 | 22.70 | 56,281,080 | +0.89(+4.10%) |
Sep 10, 2007 | 21.76 | 21.90 | 20.88 | 21.81 | 41,236,920 | +0.45(+2.09%) |
Sep 07, 2007 | 21.51 | 21.84 | 21.10 | 21.36 | 35,352,848 | -0.65(-2.96%) |
Sep 06, 2007 | 22.08 | 22.18 | 21.53 | 22.02 | 32,599,700 | +0.04(+0.19%) |
Sep 05, 2007 | 21.55 | 22.24 | 21.42 | 21.97 | 56,148,648 | +0.28(+1.28%) |
Sep 04, 2007 | 20.98 | 21.99 | 20.79 | 21.70 | 56,918,120 | +0.88(+4.20%) |
Aug 31, 2007 | 21.07 | 21.19 | 20.65 | 20.82 | 23,507,350 | +0.25(+1.24%) |
Aug 30, 2007 | 20.32 | 21.00 | 20.25 | 20.57 | 26,110,780 | -0.09(-0.42%) |
Aug 29, 2007 | 20.43 | 20.70 | 20.23 | 20.65 | 32,662,820 | +0.68(+3.43%) |
Aug 28, 2007 | 20.86 | 21.14 | 19.90 | 19.97 | 42,312,100 | -1.23(-5.78%) |
Aug 27, 2007 | 20.35 | 21.37 | 20.05 | 21.20 | 47,813,980 | +0.87(+4.30%) |
Aug 24, 2007 | 20.01 | 20.55 | 19.84 | 20.32 | 30,946,030 | +0.00(+0.00%) |
Aug 23, 2007 | 20.69 | 20.70 | 19.64 | 20.32 | 43,508,428 | -0.15(-0.75%) |
Aug 22, 2007 | 20.22 | 20.69 | 20.20 | 20.48 | 39,716,668 | +0.73(+3.69%) |
Aug 21, 2007 | 18.95 | 19.86 | 18.78 | 19.75 | 46,191,808 | +0.99(+5.28%) |
Aug 20, 2007 | 18.29 | 18.78 | 18.00 | 18.75 | 33,611,428 | +1.10(+6.25%) |
Aug 17, 2007 | 17.65 | 18.45 | 17.26 | 17.65 | 45,481,300 | +0.76(+4.51%) |
Aug 16, 2007 | 17.50 | 17.65 | 16.10 | 16.89 | 63,590,420 | -1.10(-6.11%) |
Aug 15, 2007 | 18.76 | 19.15 | 17.92 | 17.99 | 26,748,970 | -1.00(-5.24%) |
Aug 14, 2007 | 19.50 | 19.59 | 18.78 | 18.98 | 19,078,760 | -0.30(-1.57%) |
Aug 13, 2007 | 19.46 | 19.66 | 19.15 | 19.29 | 22,102,360 | +0.35(+1.83%) |
Aug 10, 2007 | 18.97 | 19.67 | 18.50 | 18.94 | 42,814,220 | -0.56(-2.85%) |
Aug 09, 2007 | 19.82 | 20.42 | 19.35 | 19.50 | 31,157,060 | -0.88(-4.30%) |
Aug 08, 2007 | 20.26 | 20.88 | 19.92 | 20.37 | 35,085,080 | +0.45(+2.26%) |
Aug 07, 2007 | 19.18 | 20.33 | 18.92 | 19.92 | 32,267,210 | +0.58(+3.00%) |
Aug 06, 2007 | 20.00 | 20.03 | 18.64 | 19.34 | 32,170,260 | -0.51(-2.57%) |
Aug 03, 2007 | 19.88 | 20.52 | 19.80 | 19.85 | 23,918,680 | -0.42(-2.06%) |
Aug 02, 2007 | 20.33 | 20.45 | 19.58 | 20.27 | 25,282,890 | +0.20(+0.99%) |