Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.24 | 38.24 | 37.05 | 37.14 | 30,358,294 | -1.39(-3.61%) |
Jul 30, 2008 | 36.43 | 38.67 | 36.36 | 38.53 | 34,483,308 | +2.01(+5.49%) |
Jul 29, 2008 | 36.53 | 37.49 | 36.08 | 36.53 | 29,683,518 | -0.90(-2.41%) |
Jul 28, 2008 | 37.80 | 37.92 | 37.04 | 37.43 | 24,343,060 | +0.12(+0.33%) |
Jul 25, 2008 | 37.30 | 37.95 | 36.55 | 37.30 | 24,751,862 | +0.09(+0.23%) |
Jul 24, 2008 | 37.45 | 37.85 | 36.99 | 37.22 | 31,271,074 | -0.02(-0.05%) |
Jul 23, 2008 | 38.59 | 38.59 | 37.07 | 37.24 | 34,708,708 | -1.13(-2.94%) |
Jul 22, 2008 | 38.91 | 39.12 | 38.12 | 38.36 | 27,510,882 | -0.71(-1.81%) |
Jul 21, 2008 | 38.41 | 39.13 | 38.28 | 39.07 | 23,978,820 | +0.89(+2.32%) |
Jul 18, 2008 | 37.80 | 38.38 | 37.59 | 38.18 | 33,237,838 | +0.46(+1.23%) |
Jul 17, 2008 | 37.97 | 38.16 | 37.13 | 37.72 | 49,149,728 | -0.14(-0.36%) |
Jul 16, 2008 | 38.56 | 38.65 | 37.58 | 37.85 | 51,135,060 | -0.74(-1.92%) |
Jul 15, 2008 | 40.09 | 40.18 | 38.47 | 38.60 | 38,634,764 | -1.66(-4.13%) |
Jul 14, 2008 | 40.45 | 40.83 | 39.74 | 40.26 | 20,313,888 | +0.15(+0.39%) |
Jul 11, 2008 | 41.40 | 41.40 | 39.71 | 40.10 | 31,143,904 | -0.90(-2.19%) |
Jul 10, 2008 | 39.99 | 41.00 | 39.61 | 41.00 | 28,747,604 | +1.09(+2.74%) |
Jul 09, 2008 | 40.60 | 41.49 | 39.83 | 39.91 | 31,989,372 | -0.66(-1.63%) |
Jul 08, 2008 | 40.65 | 40.90 | 39.91 | 40.57 | 40,218,464 | -0.55(-1.34%) |
Jul 07, 2008 | 41.46 | 42.25 | 40.59 | 41.12 | 33,661,832 | -0.67(-1.61%) |
Jul 04, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,293,708 | +0.00(+0.00%) |
Jul 03, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,293,708 | +0.50(+1.20%) |
Jul 02, 2008 | 43.00 | 43.05 | 41.18 | 41.29 | 41,250,900 | -1.68(-3.91%) |
Jul 01, 2008 | 42.99 | 43.07 | 42.32 | 42.97 | 27,938,646 | +0.02(+0.05%) |
Jun 30, 2008 | 41.73 | 43.07 | 41.73 | 42.95 | 34,113,340 | +1.25(+3.00%) |
Jun 27, 2008 | 42.23 | 42.62 | 41.65 | 41.70 | 35,295,296 | -0.45(-1.06%) |
Jun 26, 2008 | 42.80 | 43.02 | 41.87 | 42.15 | 32,999,220 | -0.64(-1.49%) |
Jun 25, 2008 | 43.33 | 43.38 | 42.40 | 42.78 | 34,219,204 | -0.30(-0.70%) |
Jun 24, 2008 | 43.24 | 43.65 | 42.80 | 43.08 | 24,044,440 | -0.39(-0.90%) |
Jun 23, 2008 | 41.88 | 43.47 | 41.88 | 43.47 | 26,501,342 | +1.27(+3.00%) |
Jun 20, 2008 | 42.81 | 42.97 | 41.99 | 42.21 | 32,185,332 | -0.41(-0.96%) |
Jun 19, 2008 | 43.42 | 43.66 | 42.49 | 42.62 | 26,358,372 | -0.67(-1.56%) |
Jun 18, 2008 | 43.23 | 43.51 | 42.67 | 43.29 | 22,598,376 | -0.29(-0.67%) |
Jun 17, 2008 | 43.09 | 43.67 | 42.80 | 43.58 | 20,189,100 | +0.55(+1.27%) |
Jun 16, 2008 | 43.11 | 43.62 | 42.96 | 43.04 | 23,367,980 | +0.15(+0.34%) |
Jun 13, 2008 | 41.83 | 43.09 | 41.69 | 42.89 | 25,760,662 | +0.81(+1.91%) |
Jun 12, 2008 | 42.54 | 42.54 | 41.75 | 42.09 | 31,572,314 | -0.72(-1.69%) |
Jun 11, 2008 | 42.63 | 43.12 | 42.33 | 42.81 | 29,018,346 | +0.55(+1.30%) |
Jun 10, 2008 | 42.72 | 43.19 | 41.83 | 42.26 | 31,040,916 | -1.08(-2.49%) |
Jun 09, 2008 | 42.31 | 43.61 | 42.29 | 43.34 | 30,248,720 | +1.40(+3.33%) |
Jun 06, 2008 | 42.82 | 43.57 | 41.89 | 41.94 | 45,160,600 | -0.75(-1.76%) |
Jun 05, 2008 | 40.66 | 42.80 | 40.66 | 42.69 | 34,231,360 | +2.11(+5.19%) |
Jun 04, 2008 | 41.54 | 41.65 | 40.44 | 40.58 | 35,278,324 | -1.12(-2.68%) |
Jun 03, 2008 | 42.24 | 42.54 | 41.68 | 41.70 | 31,170,138 | -0.59(-1.40%) |
Jun 02, 2008 | 42.00 | 42.36 | 41.65 | 42.30 | 29,216,794 | -0.07(-0.16%) |
May 30, 2008 | 41.58 | 42.36 | 41.41 | 42.36 | 53,295,544 | +0.97(+2.35%) |
May 29, 2008 | 41.95 | 42.15 | 41.19 | 41.39 | 35,381,484 | -0.73(-1.73%) |
May 28, 2008 | 40.96 | 42.12 | 40.89 | 42.12 | 30,686,110 | +0.85(+2.06%) |
May 27, 2008 | 41.26 | 41.38 | 40.80 | 41.27 | 30,218,914 | -0.32(-0.78%) |
May 26, 2008 | 42.05 | 42.18 | 41.19 | 41.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.05 | 42.18 | 41.19 | 41.59 | 37,386,988 | -0.27(-0.65%) |
May 22, 2008 | 42.13 | 42.52 | 41.53 | 41.86 | 44,028,348 | -0.38(-0.89%) |
May 21, 2008 | 42.63 | 43.26 | 42.12 | 42.24 | 47,516,636 | -0.33(-0.77%) |
May 20, 2008 | 42.49 | 42.84 | 42.35 | 42.57 | 34,900,932 | +0.39(+0.92%) |
May 19, 2008 | 42.03 | 42.57 | 41.92 | 42.18 | 24,114,658 | +0.33(+0.78%) |
May 16, 2008 | 40.87 | 41.93 | 40.84 | 41.85 | 36,781,672 | +1.22(+2.99%) |
May 15, 2008 | 40.69 | 40.90 | 39.96 | 40.64 | 28,607,464 | +0.35(+0.87%) |
May 14, 2008 | 40.40 | 40.94 | 40.19 | 40.29 | 31,468,864 | -0.04(-0.09%) |
May 13, 2008 | 40.23 | 40.66 | 40.00 | 40.33 | 26,910,226 | +0.01(+0.03%) |
May 12, 2008 | 40.26 | 40.41 | 39.87 | 40.31 | 20,849,634 | -0.05(-0.14%) |
May 09, 2008 | 40.73 | 40.77 | 39.95 | 40.37 | 24,119,666 | -0.34(-0.83%) |
May 08, 2008 | 40.04 | 40.73 | 39.98 | 40.70 | 29,797,932 | +0.70(+1.75%) |
May 07, 2008 | 40.39 | 40.67 | 39.86 | 40.00 | 33,968,108 | -0.38(-0.94%) |
May 06, 2008 | 39.81 | 40.53 | 39.73 | 40.38 | 36,790,412 | +0.71(+1.79%) |
May 05, 2008 | 39.59 | 40.04 | 39.57 | 39.67 | 18,264,818 | +0.14(+0.35%) |
May 02, 2008 | 39.52 | 39.82 | 39.23 | 39.53 | 19,688,720 | +0.11(+0.28%) |
May 01, 2008 | 38.79 | 39.55 | 38.32 | 39.42 | 33,436,670 | +0.22(+0.57%) |
Apr 30, 2008 | 38.99 | 39.44 | 38.81 | 39.20 | 28,228,626 | +0.32(+0.82%) |
Apr 29, 2008 | 38.31 | 39.09 | 38.31 | 38.88 | 29,909,840 | +0.46(+1.20%) |
Apr 28, 2008 | 38.06 | 38.65 | 38.05 | 38.42 | 24,687,946 | +0.40(+1.04%) |
Apr 25, 2008 | 38.01 | 38.31 | 37.84 | 38.03 | 23,618,620 | +0.31(+0.82%) |
Apr 24, 2008 | 38.05 | 38.27 | 37.47 | 37.72 | 31,462,848 | -0.73(-1.89%) |
Apr 23, 2008 | 38.66 | 38.74 | 38.21 | 38.45 | 22,047,942 | -0.18(-0.47%) |
Apr 22, 2008 | 38.31 | 38.77 | 38.23 | 38.63 | 19,606,794 | +0.25(+0.65%) |
Apr 21, 2008 | 38.17 | 38.60 | 38.02 | 38.38 | 19,119,216 | +0.20(+0.54%) |
Apr 18, 2008 | 37.84 | 38.22 | 37.51 | 38.17 | 23,733,894 | +0.49(+1.30%) |
Apr 17, 2008 | 37.19 | 37.95 | 37.14 | 37.68 | 18,370,324 | +0.00(+0.00%) |
Apr 16, 2008 | 37.04 | 37.74 | 37.04 | 37.68 | 23,618,946 | +0.71(+1.93%) |
Apr 15, 2008 | 36.52 | 37.06 | 36.45 | 36.97 | 25,549,776 | +0.65(+1.79%) |
Apr 14, 2008 | 35.83 | 36.51 | 35.77 | 36.32 | 19,132,964 | +0.56(+1.55%) |
Apr 11, 2008 | 36.03 | 36.21 | 35.74 | 35.76 | 13,785,585 | -0.33(-0.92%) |
Apr 10, 2008 | 36.22 | 36.40 | 35.71 | 36.09 | 21,870,424 | -0.05(-0.14%) |
Apr 09, 2008 | 36.25 | 36.69 | 36.08 | 36.14 | 20,304,738 | -0.02(-0.05%) |
Apr 08, 2008 | 35.58 | 36.26 | 35.58 | 36.16 | 14,298,888 | +0.26(+0.72%) |
Apr 07, 2008 | 36.18 | 36.48 | 35.79 | 35.90 | 17,886,820 | +0.04(+0.11%) |
Apr 04, 2008 | 35.79 | 36.20 | 35.77 | 35.86 | 15,892,423 | +0.20(+0.55%) |
Apr 03, 2008 | 35.49 | 36.26 | 35.41 | 35.67 | 19,503,470 | -0.18(-0.50%) |
Apr 02, 2008 | 35.37 | 36.11 | 35.04 | 35.84 | 18,579,580 | +0.48(+1.35%) |
Apr 01, 2008 | 34.45 | 35.38 | 34.36 | 35.37 | 18,855,998 | +0.69(+1.98%) |
Mar 31, 2008 | 34.51 | 34.89 | 34.31 | 34.68 | 21,679,226 | +0.25(+0.71%) |
Mar 28, 2008 | 34.71 | 34.83 | 34.14 | 34.43 | 17,921,724 | -0.03(-0.08%) |
Mar 27, 2008 | 35.06 | 35.42 | 34.41 | 34.46 | 22,506,936 | -0.26(-0.76%) |
Mar 26, 2008 | 34.20 | 34.86 | 33.90 | 34.72 | 36,038,332 | +0.81(+2.39%) |
Mar 25, 2008 | 34.47 | 34.52 | 33.64 | 33.91 | 35,345,412 | -0.49(-1.42%) |
Mar 24, 2008 | 34.13 | 34.93 | 33.86 | 34.40 | 20,099,362 | +0.35(+1.03%) |
Mar 21, 2008 | 33.10 | 34.14 | 32.57 | 34.05 | 44,471,404 | -0.00(-0.00%) |
Mar 20, 2008 | 33.10 | 34.14 | 32.57 | 34.05 | 44,468,988 | +0.56(+1.66%) |
Mar 19, 2008 | 35.05 | 35.94 | 33.38 | 33.50 | 33,798,428 | -2.12(-5.95%) |
Mar 18, 2008 | 35.25 | 35.62 | 34.79 | 35.62 | 25,207,138 | +1.09(+3.15%) |
Mar 17, 2008 | 34.40 | 34.98 | 34.00 | 34.53 | 35,355,888 | -0.73(-2.08%) |
Mar 14, 2008 | 35.71 | 35.96 | 34.66 | 35.26 | 27,916,882 | -0.24(-0.68%) |
Mar 13, 2008 | 35.11 | 35.81 | 35.07 | 35.50 | 35,819,756 | -0.14(-0.38%) |
Mar 12, 2008 | 35.94 | 36.06 | 35.37 | 35.64 | 27,294,114 | -0.54(-1.48%) |
Mar 11, 2008 | 36.03 | 36.36 | 35.24 | 36.18 | 34,791,272 | +0.98(+2.78%) |
Mar 10, 2008 | 35.72 | 35.89 | 35.14 | 35.20 | 29,596,190 | -0.46(-1.29%) |
Mar 07, 2008 | 36.29 | 36.40 | 35.39 | 35.66 | 29,214,346 | -0.81(-2.22%) |
Mar 06, 2008 | 37.49 | 37.60 | 36.40 | 36.47 | 24,209,648 | -1.13(-3.01%) |
Mar 05, 2008 | 37.14 | 38.01 | 36.84 | 37.60 | 29,073,582 | +0.51(+1.39%) |
Mar 04, 2008 | 37.54 | 37.86 | 36.34 | 37.09 | 36,925,836 | -0.88(-2.33%) |
Mar 03, 2008 | 37.52 | 38.36 | 37.49 | 37.97 | 23,944,274 | +0.33(+0.88%) |
Feb 29, 2008 | 38.75 | 38.80 | 37.40 | 37.64 | 23,722,260 | -1.13(-2.92%) |
Feb 28, 2008 | 38.08 | 38.95 | 38.08 | 38.77 | 20,397,834 | +0.49(+1.27%) |
Feb 27, 2008 | 38.23 | 38.61 | 38.05 | 38.28 | 21,346,950 | -0.21(-0.56%) |
Feb 26, 2008 | 37.32 | 38.61 | 37.20 | 38.50 | 33,218,672 | +1.06(+2.84%) |
Feb 25, 2008 | 36.68 | 37.57 | 36.68 | 37.43 | 18,450,932 | +0.75(+2.05%) |
Feb 22, 2008 | 36.52 | 36.72 | 35.88 | 36.68 | 23,787,570 | +0.36(+1.00%) |
Feb 21, 2008 | 37.02 | 37.02 | 36.17 | 36.32 | 24,120,000 | -0.81(-2.19%) |
Feb 20, 2008 | 36.30 | 37.44 | 36.08 | 37.13 | 22,682,846 | +0.44(+1.19%) |
Feb 19, 2008 | 36.55 | 36.69 | 36.35 | 36.69 | 31,044,588 | +0.72(+2.01%) |
Feb 18, 2008 | 35.95 | 36.14 | 35.35 | 35.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.95 | 36.14 | 35.35 | 35.97 | 23,406,184 | +0.04(+0.11%) |
Feb 14, 2008 | 36.02 | 36.47 | 35.77 | 35.93 | 25,842,854 | +0.14(+0.39%) |
Feb 13, 2008 | 34.91 | 35.97 | 34.73 | 35.79 | 28,338,518 | +1.02(+2.95%) |
Feb 12, 2008 | 34.97 | 35.36 | 34.36 | 34.76 | 26,154,232 | -0.26(-0.74%) |
Feb 11, 2008 | 34.30 | 35.11 | 34.04 | 35.02 | 30,252,650 | +0.72(+2.11%) |
Feb 08, 2008 | 33.80 | 34.46 | 33.80 | 34.30 | 25,346,616 | +0.39(+1.15%) |
Feb 07, 2008 | 33.24 | 34.16 | 33.21 | 33.91 | 31,595,038 | +0.48(+1.43%) |
Feb 06, 2008 | 34.91 | 35.06 | 33.38 | 33.43 | 33,572,216 | -1.19(-3.44%) |
Feb 05, 2008 | 35.73 | 35.73 | 34.62 | 34.62 | 31,208,310 | -1.67(-4.60%) |
Feb 04, 2008 | 36.57 | 36.69 | 36.20 | 36.29 | 21,855,720 | -0.27(-0.75%) |
Feb 01, 2008 | 36.63 | 36.78 | 36.19 | 36.57 | 28,716,782 | +0.11(+0.31%) |
Jan 31, 2008 | 35.52 | 36.80 | 35.15 | 36.45 | 34,731,852 | +0.45(+1.24%) |
Jan 30, 2008 | 35.53 | 36.74 | 35.29 | 36.01 | 33,145,852 | +0.39(+1.10%) |
Jan 29, 2008 | 34.89 | 35.82 | 34.89 | 35.62 | 31,618,464 | +0.86(+2.49%) |
Jan 28, 2008 | 33.85 | 34.76 | 33.33 | 34.75 | 30,284,240 | +1.02(+3.02%) |
Jan 25, 2008 | 34.60 | 35.14 | 33.40 | 33.73 | 37,828,404 | -0.15(-0.46%) |
Jan 24, 2008 | 33.00 | 34.10 | 32.89 | 33.89 | 55,058,188 | +1.25(+3.82%) |
Jan 23, 2008 | 32.02 | 32.80 | 30.87 | 32.64 | 53,590,872 | +0.25(+0.77%) |
Jan 22, 2008 | 31.37 | 32.56 | 31.00 | 32.39 | 61,992,456 | -0.78(-2.35%) |
Jan 21, 2008 | 33.67 | 34.20 | 32.52 | 33.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.67 | 34.20 | 32.52 | 33.17 | 52,452,588 | -0.27(-0.80%) |
Jan 17, 2008 | 35.17 | 35.55 | 33.27 | 33.44 | 44,329,768 | -1.64(-4.68%) |
Jan 16, 2008 | 36.52 | 36.68 | 34.90 | 35.08 | 49,574,564 | -1.60(-4.37%) |
Jan 15, 2008 | 37.55 | 37.97 | 36.68 | 36.68 | 33,555,580 | -1.27(-3.33%) |
Jan 14, 2008 | 38.21 | 38.27 | 37.73 | 37.95 | 22,002,444 | +0.16(+0.42%) |
Jan 11, 2008 | 37.90 | 38.54 | 37.60 | 37.79 | 24,389,672 | -0.39(-1.02%) |
Jan 10, 2008 | 37.74 | 38.34 | 37.64 | 38.18 | 28,987,236 | +0.09(+0.23%) |
Jan 09, 2008 | 37.56 | 38.19 | 37.39 | 38.09 | 28,378,322 | +0.55(+1.45%) |
Jan 08, 2008 | 38.61 | 38.96 | 37.44 | 37.55 | 27,179,082 | -0.86(-2.23%) |
Jan 07, 2008 | 39.25 | 39.36 | 38.13 | 38.40 | 29,772,372 | -0.53(-1.37%) |
Jan 04, 2008 | 39.62 | 39.96 | 38.86 | 38.93 | 24,426,006 | -1.22(-3.05%) |
Jan 03, 2008 | 40.05 | 40.52 | 40.05 | 40.16 | 18,786,522 | +0.16(+0.41%) |
Jan 02, 2008 | 40.38 | 40.82 | 39.52 | 39.99 | 25,261,816 | -0.19(-0.46%) |
Jan 01, 2008 | 40.54 | 40.56 | 39.91 | 40.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.54 | 40.56 | 39.91 | 40.18 | 14,400,649 | -0.38(-0.93%) |
Dec 28, 2007 | 40.50 | 40.90 | 40.34 | 40.56 | 16,049,639 | +0.22(+0.54%) |
Dec 27, 2007 | 40.46 | 40.63 | 40.24 | 40.34 | 17,816,440 | -0.15(-0.36%) |
Dec 26, 2007 | 39.88 | 40.63 | 39.72 | 40.48 | 17,172,826 | +0.81(+2.04%) |
Dec 24, 2007 | 39.60 | 39.98 | 39.45 | 39.67 | 9,431,633 | +0.22(+0.55%) |
Dec 21, 2007 | 38.84 | 39.62 | 38.84 | 39.46 | 32,725,416 | +0.67(+1.74%) |
Dec 20, 2007 | 38.51 | 38.81 | 38.15 | 38.78 | 20,717,188 | +0.47(+1.24%) |
Dec 19, 2007 | 38.10 | 38.58 | 37.89 | 38.31 | 18,617,540 | +0.30(+0.78%) |
Dec 18, 2007 | 37.54 | 38.17 | 37.39 | 38.01 | 23,415,890 | +0.74(+1.99%) |
Dec 17, 2007 | 37.73 | 37.84 | 37.12 | 37.27 | 20,893,390 | -0.63(-1.66%) |
Dec 14, 2007 | 38.12 | 38.51 | 37.85 | 37.90 | 21,385,022 | -0.61(-1.59%) |
Dec 13, 2007 | 37.67 | 38.56 | 37.59 | 38.51 | 20,988,056 | +0.58(+1.52%) |
Dec 12, 2007 | 37.88 | 38.54 | 37.50 | 37.94 | 26,249,322 | +0.76(+2.06%) |
Dec 11, 2007 | 37.97 | 38.26 | 37.09 | 37.17 | 22,409,670 | -0.80(-2.11%) |
Dec 10, 2007 | 37.94 | 38.22 | 37.79 | 37.97 | 14,400,346 | +0.07(+0.18%) |
Dec 07, 2007 | 38.00 | 38.17 | 37.42 | 37.90 | 15,384,721 | +0.00(+0.00%) |
Dec 06, 2007 | 36.95 | 38.07 | 36.95 | 37.90 | 19,198,182 | +0.88(+2.38%) |
Dec 05, 2007 | 37.06 | 37.21 | 36.68 | 37.02 | 24,093,374 | +0.75(+2.07%) |
Dec 04, 2007 | 36.37 | 36.62 | 36.11 | 36.27 | 19,368,868 | -0.25(-0.67%) |
Dec 03, 2007 | 35.95 | 36.74 | 35.83 | 36.52 | 21,893,912 | +0.10(+0.26%) |
Nov 30, 2007 | 36.07 | 36.77 | 35.72 | 36.42 | 46,747,716 | +0.56(+1.55%) |
Nov 29, 2007 | 35.45 | 36.06 | 35.37 | 35.87 | 29,701,598 | +0.50(+1.42%) |
Nov 28, 2007 | 34.71 | 35.53 | 34.63 | 35.37 | 35,031,008 | +0.76(+2.18%) |
Nov 27, 2007 | 34.72 | 34.74 | 33.75 | 34.61 | 39,831,716 | -0.29(-0.83%) |
Nov 26, 2007 | 35.95 | 36.35 | 34.86 | 34.90 | 27,633,480 | -1.10(-3.06%) |
Nov 23, 2007 | 35.57 | 36.11 | 35.47 | 36.00 | 10,966,075 | +0.59(+1.67%) |
Nov 21, 2007 | 35.80 | 36.46 | 35.35 | 35.41 | 24,510,486 | -0.67(-1.85%) |
Nov 20, 2007 | 35.28 | 36.34 | 35.28 | 36.08 | 33,822,568 | +0.98(+2.80%) |
Nov 19, 2007 | 35.74 | 36.06 | 35.08 | 35.10 | 24,265,678 | -0.82(-2.28%) |
Nov 16, 2007 | 35.80 | 36.28 | 35.55 | 35.92 | 27,124,542 | +0.41(+1.14%) |
Nov 15, 2007 | 35.85 | 36.31 | 35.07 | 35.51 | 30,055,112 | -0.57(-1.59%) |
Nov 14, 2007 | 36.62 | 37.15 | 35.88 | 36.08 | 26,203,296 | -0.21(-0.59%) |
Nov 13, 2007 | 36.16 | 36.32 | 35.16 | 36.30 | 28,320,332 | +0.36(+1.01%) |
Nov 12, 2007 | 37.21 | 37.30 | 35.86 | 35.93 | 30,781,116 | -1.63(-4.35%) |
Nov 09, 2007 | 37.60 | 38.03 | 37.09 | 37.57 | 27,691,560 | -0.63(-1.66%) |
Nov 08, 2007 | 37.45 | 38.76 | 37.45 | 38.20 | 32,182,804 | +0.70(+1.87%) |
Nov 07, 2007 | 38.50 | 38.90 | 37.47 | 37.50 | 26,257,252 | -1.24(-3.21%) |
Nov 06, 2007 | 38.22 | 38.81 | 38.22 | 38.74 | 22,351,634 | +0.56(+1.45%) |
Nov 05, 2007 | 37.64 | 38.68 | 37.63 | 38.19 | 22,188,176 | -0.30(-0.77%) |
Nov 02, 2007 | 37.83 | 38.61 | 37.52 | 38.48 | 27,254,826 | +0.62(+1.63%) |
Nov 01, 2007 | 38.04 | 38.65 | 37.62 | 37.86 | 25,961,166 | -0.80(-2.06%) |
Oct 31, 2007 | 37.97 | 38.91 | 37.59 | 38.66 | 29,473,826 | +1.02(+2.71%) |
Oct 30, 2007 | 38.13 | 38.15 | 37.52 | 37.64 | 27,398,430 | -0.87(-2.26%) |
Oct 29, 2007 | 38.68 | 38.73 | 38.44 | 38.51 | 14,762,099 | -0.08(-0.21%) |
Oct 26, 2007 | 38.73 | 38.83 | 38.13 | 38.59 | 20,164,886 | +0.51(+1.34%) |
Oct 25, 2007 | 37.38 | 38.45 | 36.99 | 38.08 | 28,865,570 | +0.93(+2.50%) |
Oct 24, 2007 | 37.87 | 37.87 | 36.63 | 37.15 | 31,995,918 | -0.71(-1.89%) |
Oct 23, 2007 | 37.95 | 38.19 | 37.24 | 37.87 | 22,783,318 | +0.05(+0.12%) |
Oct 22, 2007 | 38.22 | 38.37 | 37.13 | 37.82 | 29,089,508 | -0.89(-2.29%) |
Oct 19, 2007 | 39.89 | 39.90 | 38.39 | 38.71 | 25,025,004 | -1.34(-3.34%) |
Oct 18, 2007 | 39.59 | 40.14 | 39.51 | 40.05 | 18,159,626 | +0.25(+0.63%) |
Oct 17, 2007 | 40.03 | 40.42 | 39.32 | 39.80 | 27,337,562 | -0.15(-0.39%) |
Oct 16, 2007 | 39.22 | 40.11 | 39.15 | 39.95 | 27,604,794 | +0.66(+1.67%) |
Oct 15, 2007 | 39.41 | 39.52 | 38.90 | 39.30 | 20,419,222 | +0.29(+0.75%) |
Oct 12, 2007 | 39.26 | 39.53 | 38.90 | 39.01 | 14,538,882 | +0.00(+0.00%) |
Oct 11, 2007 | 39.62 | 39.94 | 38.68 | 39.01 | 25,399,120 | -0.46(-1.16%) |
Oct 10, 2007 | 38.39 | 40.00 | 38.39 | 39.47 | 21,286,624 | +0.39(+0.99%) |
Oct 09, 2007 | 38.58 | 39.28 | 38.42 | 39.08 | 23,027,550 | +0.71(+1.84%) |
Oct 08, 2007 | 38.02 | 38.52 | 38.00 | 38.37 | 16,757,102 | +0.06(+0.15%) |
Oct 05, 2007 | 38.34 | 38.47 | 37.97 | 38.31 | 14,845,829 | +0.12(+0.31%) |
Oct 04, 2007 | 37.95 | 38.45 | 37.50 | 38.20 | 31,424,044 | -0.05(-0.14%) |
Oct 03, 2007 | 38.40 | 38.57 | 37.99 | 38.25 | 26,257,098 | -0.64(-1.65%) |
Oct 02, 2007 | 39.49 | 39.49 | 38.45 | 38.89 | 27,810,612 | -0.87(-2.20%) |
Oct 01, 2007 | 39.48 | 39.96 | 39.41 | 39.77 | 21,682,374 | -0.17(-0.43%) |
Sep 28, 2007 | 40.12 | 40.45 | 39.64 | 39.94 | 15,647,366 | -0.09(-0.22%) |
Sep 27, 2007 | 40.12 | 40.27 | 39.83 | 40.02 | 23,217,650 | +0.30(+0.76%) |
Sep 26, 2007 | 40.02 | 40.18 | 39.23 | 39.72 | 22,246,864 | +0.00(+0.01%) |
Sep 25, 2007 | 40.08 | 40.08 | 39.62 | 39.72 | 22,339,286 | -0.86(-2.12%) |
Sep 24, 2007 | 40.47 | 40.84 | 40.24 | 40.58 | 27,058,958 | +0.11(+0.27%) |
Sep 21, 2007 | 40.58 | 40.79 | 40.23 | 40.47 | 21,272,892 | +0.24(+0.60%) |
Sep 20, 2007 | 40.29 | 40.49 | 38.00 | 40.23 | 15,914,094 | +0.05(+0.14%) |
Sep 19, 2007 | 40.26 | 40.73 | 40.00 | 40.18 | 23,483,654 | +0.23(+0.57%) |
Sep 18, 2007 | 38.52 | 40.15 | 38.33 | 39.95 | 24,208,806 | +1.39(+3.61%) |
Sep 17, 2007 | 38.55 | 38.98 | 38.41 | 38.56 | 15,866,405 | -0.25(-0.63%) |
Sep 14, 2007 | 38.50 | 39.09 | 38.35 | 38.80 | 15,847,064 | +0.07(+0.19%) |
Sep 13, 2007 | 38.93 | 39.18 | 38.61 | 38.73 | 17,266,300 | +0.12(+0.31%) |
Sep 12, 2007 | 37.80 | 38.81 | 37.80 | 38.61 | 21,908,552 | +0.60(+1.58%) |
Sep 11, 2007 | 37.61 | 38.16 | 36.87 | 38.01 | 25,692,202 | +0.61(+1.63%) |
Sep 10, 2007 | 37.73 | 37.81 | 36.83 | 37.40 | 21,073,456 | -0.28(-0.75%) |
Sep 07, 2007 | 37.65 | 37.98 | 37.39 | 37.68 | 19,150,486 | -0.37(-0.98%) |
Sep 06, 2007 | 37.65 | 38.18 | 37.58 | 38.05 | 21,453,424 | +0.69(+1.84%) |
Sep 05, 2007 | 37.85 | 37.85 | 37.06 | 37.37 | 21,927,892 | -0.62(-1.63%) |
Sep 04, 2007 | 37.18 | 38.30 | 37.12 | 37.99 | 19,961,122 | +0.72(+1.94%) |
Aug 31, 2007 | 37.52 | 37.68 | 37.12 | 37.26 | 19,538,854 | +0.27(+0.74%) |
Aug 30, 2007 | 36.96 | 37.42 | 36.77 | 36.99 | 20,641,402 | -0.22(-0.59%) |
Aug 29, 2007 | 36.19 | 37.36 | 36.01 | 37.21 | 20,346,262 | +1.35(+3.76%) |
Aug 28, 2007 | 36.48 | 36.70 | 35.78 | 35.86 | 20,379,666 | -0.99(-2.68%) |
Aug 27, 2007 | 36.42 | 37.09 | 36.41 | 36.85 | 23,937,398 | +0.11(+0.30%) |
Aug 24, 2007 | 36.31 | 36.86 | 36.21 | 36.74 | 20,071,120 | +0.61(+1.69%) |
Aug 23, 2007 | 36.29 | 36.34 | 35.59 | 36.13 | 20,017,278 | +0.23(+0.63%) |
Aug 22, 2007 | 35.80 | 36.00 | 35.54 | 35.90 | 26,597,622 | +0.30(+0.84%) |
Aug 21, 2007 | 35.97 | 36.26 | 35.40 | 35.60 | 25,624,488 | -0.74(-2.03%) |
Aug 20, 2007 | 35.90 | 36.59 | 35.61 | 36.34 | 25,918,748 | +0.33(+0.92%) |
Aug 17, 2007 | 35.90 | 36.40 | 35.52 | 36.01 | 32,781,222 | +0.84(+2.39%) |
Aug 16, 2007 | 34.59 | 35.43 | 33.56 | 35.17 | 48,828,096 | -0.05(-0.13%) |
Aug 15, 2007 | 35.93 | 36.45 | 35.07 | 35.21 | 31,486,736 | -0.67(-1.88%) |
Aug 14, 2007 | 36.35 | 36.58 | 35.74 | 35.88 | 25,208,636 | -0.15(-0.43%) |
Aug 13, 2007 | 35.96 | 36.57 | 35.73 | 36.04 | 23,934,762 | +0.45(+1.27%) |
Aug 10, 2007 | 35.27 | 35.86 | 34.58 | 35.59 | 37,039,352 | -0.01(-0.03%) |
Aug 09, 2007 | 35.81 | 36.58 | 35.59 | 35.60 | 27,866,568 | -1.11(-3.02%) |
Aug 08, 2007 | 36.46 | 37.28 | 36.18 | 36.71 | 26,621,692 | +0.31(+0.86%) |
Aug 07, 2007 | 35.44 | 36.83 | 35.13 | 36.39 | 34,886,848 | +0.47(+1.30%) |
Aug 06, 2007 | 35.46 | 36.01 | 34.24 | 35.93 | 37,296,008 | +0.36(+1.02%) |
Aug 03, 2007 | 35.75 | 36.52 | 35.33 | 35.56 | 32,093,984 | -0.96(-2.63%) |
Aug 02, 2007 | 36.90 | 37.09 | 35.88 | 36.52 | 30,361,334 | -0.22(-0.61%) |