Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.003 | 9.148 | 8.564 | 8.670 | 62,930,356 | -0.58(-6.22%) |
Jul 30, 2008 | 9.075 | 9.314 | 9.024 | 9.246 | 31,769,336 | +0.14(+1.54%) |
Jul 29, 2008 | 8.913 | 9.148 | 8.892 | 9.105 | 26,377,072 | +0.20(+2.25%) |
Jul 28, 2008 | 9.007 | 9.028 | 8.866 | 8.905 | 19,533,892 | -0.07(-0.81%) |
Jul 25, 2008 | 8.883 | 9.092 | 8.845 | 8.977 | 23,778,938 | +0.11(+1.25%) |
Jul 24, 2008 | 9.024 | 9.139 | 8.819 | 8.866 | 30,493,620 | -0.17(-1.89%) |
Jul 23, 2008 | 8.790 | 9.041 | 8.790 | 9.037 | 30,009,708 | +0.26(+2.96%) |
Jul 22, 2008 | 8.585 | 8.794 | 8.564 | 8.777 | 37,327,976 | +0.14(+1.63%) |
Jul 21, 2008 | 8.747 | 8.798 | 8.611 | 8.636 | 21,240,590 | -0.08(-0.88%) |
Jul 18, 2008 | 8.790 | 8.854 | 8.675 | 8.713 | 34,187,728 | -0.09(-0.97%) |
Jul 17, 2008 | 8.960 | 8.981 | 8.734 | 8.798 | 37,990,200 | -0.08(-0.91%) |
Jul 16, 2008 | 8.819 | 8.956 | 8.743 | 8.879 | 29,146,936 | +0.06(+0.72%) |
Jul 15, 2008 | 8.781 | 9.050 | 8.781 | 8.815 | 34,385,988 | -0.12(-1.34%) |
Jul 14, 2008 | 9.088 | 9.169 | 8.883 | 8.934 | 26,099,490 | -0.12(-1.36%) |
Jul 11, 2008 | 8.922 | 9.182 | 8.802 | 9.058 | 30,215,294 | +0.01(+0.14%) |
Jul 10, 2008 | 8.952 | 9.067 | 8.815 | 9.045 | 25,642,830 | +0.12(+1.29%) |
Jul 09, 2008 | 8.994 | 9.062 | 8.849 | 8.930 | 31,577,948 | -0.04(-0.43%) |
Jul 08, 2008 | 8.726 | 8.973 | 8.719 | 8.969 | 32,977,070 | +0.23(+2.58%) |
Jul 07, 2008 | 8.589 | 8.819 | 8.534 | 8.743 | 36,409,508 | +0.17(+1.99%) |
Jul 04, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.00(+0.00%) |
Jul 03, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.09(+1.00%) |
Jul 02, 2008 | 8.658 | 8.670 | 8.462 | 8.487 | 40,452,560 | -0.09(-0.99%) |
Jul 01, 2008 | 8.670 | 8.726 | 8.521 | 8.572 | 49,947,208 | -0.19(-2.14%) |
Jun 30, 2008 | 8.666 | 8.832 | 8.660 | 8.760 | 23,473,982 | +0.09(+1.03%) |
Jun 27, 2008 | 8.934 | 8.939 | 8.628 | 8.670 | 35,818,712 | -0.26(-2.96%) |
Jun 26, 2008 | 8.969 | 9.156 | 8.934 | 8.934 | 28,297,366 | -0.15(-1.64%) |
Jun 25, 2008 | 9.045 | 9.303 | 9.032 | 9.084 | 39,700,704 | +0.09(+0.99%) |
Jun 24, 2008 | 8.858 | 9.011 | 8.841 | 8.994 | 35,856,264 | +0.09(+1.00%) |
Jun 23, 2008 | 8.875 | 8.986 | 8.849 | 8.905 | 34,963,120 | +0.05(+0.58%) |
Jun 20, 2008 | 8.832 | 8.896 | 8.802 | 8.854 | 39,594,176 | -0.03(-0.34%) |
Jun 19, 2008 | 8.802 | 8.939 | 8.781 | 8.883 | 41,272,668 | +0.06(+0.68%) |
Jun 18, 2008 | 8.781 | 8.854 | 8.781 | 8.824 | 24,704,930 | -0.00(-0.05%) |
Jun 17, 2008 | 8.802 | 8.888 | 8.773 | 8.828 | 34,468,220 | +0.05(+0.58%) |
Jun 16, 2008 | 8.947 | 8.947 | 8.751 | 8.777 | 34,048,908 | -0.13(-1.44%) |
Jun 13, 2008 | 8.973 | 8.973 | 8.841 | 8.905 | 35,401,228 | -0.02(-0.19%) |
Jun 12, 2008 | 8.883 | 9.037 | 8.862 | 8.922 | 39,154,100 | +0.09(+1.06%) |
Jun 11, 2008 | 8.981 | 8.986 | 8.807 | 8.828 | 33,454,972 | -0.17(-1.94%) |
Jun 10, 2008 | 8.977 | 9.028 | 8.841 | 9.003 | 32,993,392 | -0.01(-0.14%) |
Jun 09, 2008 | 9.233 | 9.237 | 8.952 | 9.015 | 38,393,080 | -0.16(-1.72%) |
Jun 06, 2008 | 9.416 | 9.505 | 9.169 | 9.173 | 39,655,284 | -0.27(-2.84%) |
Jun 05, 2008 | 9.437 | 9.505 | 9.373 | 9.442 | 23,404,476 | +0.04(+0.45%) |
Jun 04, 2008 | 9.348 | 9.416 | 9.335 | 9.399 | 34,125,732 | +0.03(+0.36%) |
Jun 03, 2008 | 9.399 | 9.471 | 9.331 | 9.365 | 30,650,782 | -0.02(-0.23%) |
Jun 02, 2008 | 9.510 | 9.522 | 9.361 | 9.386 | 28,434,840 | -0.10(-1.03%) |
May 30, 2008 | 9.586 | 9.608 | 9.463 | 9.484 | 24,068,348 | -0.08(-0.85%) |
May 29, 2008 | 9.514 | 9.667 | 9.514 | 9.565 | 22,952,654 | +0.05(+0.54%) |
May 28, 2008 | 9.663 | 9.672 | 9.378 | 9.514 | 32,247,386 | -0.06(-0.67%) |
May 27, 2008 | 9.514 | 9.599 | 9.416 | 9.578 | 45,443,512 | +0.09(+0.90%) |
May 26, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 36,201,696 | -0.21(-2.15%) |
May 22, 2008 | 9.557 | 9.808 | 9.531 | 9.701 | 37,953,256 | +0.17(+1.79%) |
May 21, 2008 | 9.595 | 9.731 | 9.493 | 9.531 | 44,292,032 | -0.03(-0.31%) |
May 20, 2008 | 9.612 | 9.714 | 9.535 | 9.561 | 48,216,300 | -0.05(-0.53%) |
May 19, 2008 | 9.514 | 9.735 | 9.514 | 9.612 | 43,015,312 | +0.05(+0.49%) |
May 16, 2008 | 9.501 | 9.582 | 9.399 | 9.565 | 32,758,676 | +0.05(+0.49%) |
May 15, 2008 | 9.382 | 9.535 | 9.373 | 9.518 | 37,464,912 | +0.14(+1.55%) |
May 14, 2008 | 9.344 | 9.437 | 9.314 | 9.373 | 34,603,844 | +0.03(+0.37%) |
May 13, 2008 | 9.190 | 9.373 | 9.160 | 9.339 | 46,704,116 | +0.14(+1.58%) |
May 12, 2008 | 8.926 | 9.211 | 8.905 | 9.194 | 36,059,496 | +0.27(+3.06%) |
May 09, 2008 | 8.964 | 9.088 | 8.900 | 8.922 | 44,661,828 | -0.17(-1.83%) |
May 08, 2008 | 8.913 | 9.096 | 8.879 | 9.088 | 40,723,204 | +0.21(+2.40%) |
May 07, 2008 | 8.875 | 8.977 | 8.858 | 8.875 | 42,198,104 | -0.03(-0.29%) |
May 06, 2008 | 8.841 | 8.930 | 8.739 | 8.900 | 37,069,708 | +0.08(+0.87%) |
May 05, 2008 | 8.841 | 8.888 | 8.734 | 8.824 | 44,091,532 | +0.12(+1.37%) |
May 02, 2008 | 8.555 | 8.747 | 8.513 | 8.704 | 42,086,444 | +0.13(+1.54%) |
May 01, 2008 | 8.598 | 8.611 | 8.500 | 8.572 | 52,350,768 | +0.05(+0.60%) |
Apr 30, 2008 | 8.670 | 8.683 | 8.517 | 8.521 | 70,465,976 | -0.10(-1.19%) |
Apr 29, 2008 | 8.990 | 9.109 | 8.568 | 8.623 | 110,817,608 | -0.45(-4.93%) |
Apr 28, 2008 | 9.160 | 9.199 | 9.045 | 9.071 | 53,866,580 | -0.17(-1.89%) |
Apr 25, 2008 | 9.288 | 9.331 | 9.032 | 9.246 | 70,911,816 | -0.35(-3.68%) |
Apr 24, 2008 | 9.561 | 9.655 | 9.484 | 9.599 | 37,047,524 | +0.11(+1.12%) |
Apr 23, 2008 | 9.429 | 9.603 | 9.382 | 9.493 | 52,013,600 | +0.10(+1.04%) |
Apr 22, 2008 | 9.420 | 9.501 | 9.356 | 9.395 | 29,911,470 | -0.05(-0.50%) |
Apr 21, 2008 | 9.420 | 9.463 | 9.318 | 9.442 | 36,643,004 | +0.03(+0.27%) |
Apr 18, 2008 | 9.352 | 9.442 | 9.271 | 9.416 | 42,473,796 | +0.10(+1.10%) |
Apr 17, 2008 | 9.199 | 9.373 | 9.186 | 9.314 | 41,162,320 | +0.08(+0.88%) |
Apr 16, 2008 | 9.194 | 9.258 | 9.028 | 9.233 | 56,039,416 | -0.02(-0.18%) |
Apr 15, 2008 | 9.220 | 9.275 | 9.075 | 9.250 | 40,213,724 | +0.07(+0.79%) |
Apr 14, 2008 | 9.122 | 9.203 | 9.088 | 9.177 | 42,691,208 | +0.07(+0.80%) |
Apr 11, 2008 | 9.118 | 9.297 | 8.947 | 9.105 | 51,268,568 | -0.14(-1.48%) |
Apr 10, 2008 | 8.905 | 9.301 | 8.883 | 9.241 | 65,318,200 | +0.33(+3.73%) |
Apr 09, 2008 | 9.152 | 9.190 | 8.875 | 8.909 | 47,307,548 | -0.22(-2.43%) |
Apr 08, 2008 | 9.356 | 9.356 | 9.071 | 9.130 | 46,579,620 | -0.19(-2.06%) |
Apr 07, 2008 | 9.267 | 9.378 | 9.267 | 9.322 | 67,128,712 | +0.07(+0.78%) |
Apr 04, 2008 | 9.433 | 9.433 | 9.224 | 9.250 | 50,286,912 | -0.13(-1.36%) |
Apr 03, 2008 | 9.390 | 9.697 | 9.182 | 9.378 | 90,257,576 | -0.03(-0.32%) |
Apr 02, 2008 | 9.531 | 9.599 | 9.309 | 9.407 | 92,687,328 | -0.03(-0.32%) |
Apr 01, 2008 | 9.050 | 9.467 | 8.926 | 9.437 | 150,478,384 | -0.02(-0.23%) |
Mar 31, 2008 | 9.851 | 10.11 | 9.352 | 9.459 | 77,120,984 | -22.00(-69.93%) |
Mar 28, 2008 | 31.36 | 31.78 | 31.24 | 31.46 | 41,684,196 | +0.26(+0.83%) |
Mar 27, 2008 | 31.20 | 31.49 | 31.12 | 31.20 | 53,906,220 | +0.09(+0.30%) |
Mar 26, 2008 | 31.17 | 31.32 | 30.99 | 31.10 | 37,136,352 | -0.14(-0.45%) |
Mar 25, 2008 | 30.49 | 31.24 | 30.47 | 31.24 | 31,016,712 | +0.70(+2.30%) |
Mar 24, 2008 | 30.36 | 30.71 | 30.36 | 30.54 | 23,426,206 | +0.61(+2.02%) |
Mar 21, 2008 | 30.16 | 30.25 | 29.82 | 29.93 | 38,452,088 | +0.00(+0.00%) |
Mar 20, 2008 | 30.16 | 30.25 | 29.82 | 29.93 | 38,440,588 | -0.22(-0.73%) |
Mar 19, 2008 | 30.58 | 30.77 | 30.06 | 30.16 | 46,114,560 | +0.29(+0.97%) |
Mar 18, 2008 | 30.02 | 30.54 | 28.97 | 29.87 | 52,402,624 | +0.06(+0.19%) |
Mar 17, 2008 | 30.00 | 30.25 | 29.53 | 29.81 | 41,327,012 | -0.77(-2.52%) |
Mar 14, 2008 | 31.32 | 31.45 | 30.40 | 30.58 | 56,466,580 | -0.71(-2.27%) |
Mar 13, 2008 | 31.10 | 31.37 | 30.72 | 31.29 | 41,559,940 | -0.09(-0.28%) |
Mar 12, 2008 | 32.01 | 32.01 | 31.29 | 31.38 | 42,819,352 | -0.68(-2.11%) |
Mar 11, 2008 | 32.24 | 32.30 | 31.66 | 32.06 | 41,697,040 | +0.22(+0.68%) |
Mar 10, 2008 | 31.72 | 32.23 | 31.61 | 31.84 | 29,784,934 | +0.09(+0.30%) |
Mar 07, 2008 | 31.30 | 31.84 | 31.16 | 31.75 | 29,667,914 | +0.23(+0.74%) |
Mar 06, 2008 | 31.82 | 31.82 | 31.46 | 31.52 | 19,611,800 | -0.40(-1.25%) |
Mar 05, 2008 | 31.36 | 31.97 | 31.25 | 31.92 | 37,686,556 | +0.46(+1.46%) |
Mar 04, 2008 | 30.89 | 31.60 | 30.85 | 31.46 | 29,487,462 | +0.35(+1.11%) |
Mar 03, 2008 | 31.04 | 31.13 | 30.68 | 31.11 | 25,998,176 | -0.05(-0.16%) |
Feb 29, 2008 | 31.30 | 31.41 | 31.06 | 31.16 | 23,732,264 | -0.27(-0.87%) |
Feb 28, 2008 | 31.55 | 31.66 | 31.31 | 31.43 | 16,305,884 | -0.29(-0.93%) |
Feb 27, 2008 | 31.52 | 31.76 | 31.50 | 31.73 | 17,286,836 | +0.09(+0.27%) |
Feb 26, 2008 | 31.40 | 31.86 | 31.39 | 31.64 | 24,504,096 | +0.00(+0.01%) |
Feb 25, 2008 | 31.32 | 31.67 | 31.15 | 31.64 | 17,328,850 | +0.28(+0.90%) |
Feb 22, 2008 | 31.34 | 31.40 | 30.90 | 31.36 | 22,405,200 | +0.09(+0.29%) |
Feb 21, 2008 | 31.14 | 31.37 | 30.95 | 31.27 | 31,887,208 | +0.19(+0.62%) |
Feb 20, 2008 | 30.86 | 31.19 | 30.71 | 31.08 | 20,081,426 | +0.00(+0.01%) |
Feb 19, 2008 | 30.89 | 31.41 | 30.87 | 31.07 | 26,549,562 | +0.17(+0.55%) |
Feb 18, 2008 | 30.91 | 31.29 | 30.86 | 30.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.91 | 31.29 | 30.86 | 30.90 | 69,613,952 | -0.07(-0.22%) |
Feb 14, 2008 | 31.10 | 31.14 | 30.87 | 30.97 | 21,876,204 | -0.07(-0.22%) |
Feb 13, 2008 | 31.03 | 31.09 | 30.83 | 31.04 | 23,906,334 | +0.18(+0.58%) |
Feb 12, 2008 | 30.98 | 31.00 | 30.67 | 30.86 | 25,150,722 | +0.00(+0.01%) |
Feb 11, 2008 | 30.98 | 31.26 | 30.63 | 30.86 | 27,693,444 | -0.29(-0.92%) |
Feb 08, 2008 | 31.46 | 31.53 | 31.11 | 31.14 | 20,905,752 | -0.43(-1.36%) |
Feb 07, 2008 | 30.89 | 31.68 | 30.76 | 31.57 | 36,050,800 | +0.57(+1.84%) |
Feb 06, 2008 | 31.31 | 31.55 | 30.94 | 31.00 | 20,564,882 | -0.16(-0.51%) |
Feb 05, 2008 | 31.78 | 32.05 | 31.12 | 31.16 | 28,174,282 | -0.83(-2.58%) |
Feb 04, 2008 | 32.12 | 32.35 | 31.91 | 31.98 | 14,642,680 | -0.16(-0.49%) |
Feb 01, 2008 | 32.38 | 32.51 | 31.73 | 32.14 | 25,996,780 | -0.15(-0.46%) |
Jan 31, 2008 | 32.41 | 32.75 | 32.15 | 32.29 | 34,954,456 | -0.30(-0.93%) |
Jan 30, 2008 | 32.32 | 33.19 | 32.22 | 32.59 | 48,904,408 | +0.16(+0.50%) |
Jan 29, 2008 | 32.27 | 32.59 | 31.53 | 32.43 | 39,473,124 | +0.64(+2.02%) |
Jan 28, 2008 | 31.61 | 31.97 | 31.38 | 31.79 | 20,731,602 | +0.28(+0.89%) |
Jan 25, 2008 | 32.02 | 32.16 | 31.30 | 31.51 | 34,821,580 | -0.40(-1.26%) |
Jan 24, 2008 | 31.22 | 32.09 | 30.89 | 31.91 | 31,646,178 | +0.87(+2.80%) |
Jan 23, 2008 | 30.70 | 31.55 | 30.20 | 31.04 | 57,348,820 | -0.23(-0.72%) |
Jan 22, 2008 | 30.68 | 31.77 | 30.37 | 31.26 | 53,214,024 | -0.87(-2.70%) |
Jan 21, 2008 | 32.99 | 33.22 | 31.81 | 32.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 33.22 | 31.81 | 32.13 | 51,584,148 | -0.59(-1.80%) |
Jan 17, 2008 | 33.66 | 33.72 | 32.70 | 32.72 | 55,955,136 | -0.47(-1.42%) |
Jan 16, 2008 | 33.28 | 33.52 | 33.02 | 33.19 | 32,967,784 | -0.23(-0.70%) |
Jan 15, 2008 | 33.39 | 33.66 | 33.24 | 33.43 | 24,091,108 | -0.10(-0.29%) |
Jan 14, 2008 | 33.65 | 33.72 | 33.24 | 33.53 | 24,324,054 | -0.14(-0.42%) |
Jan 11, 2008 | 33.38 | 33.91 | 33.38 | 33.67 | 24,994,004 | +0.09(+0.25%) |
Jan 10, 2008 | 33.60 | 33.74 | 33.30 | 33.58 | 30,103,002 | -0.17(-0.49%) |
Jan 09, 2008 | 33.81 | 33.90 | 33.46 | 33.75 | 38,777,724 | +0.38(+1.14%) |
Jan 08, 2008 | 33.28 | 33.84 | 33.19 | 33.37 | 40,704,780 | +0.46(+1.41%) |
Jan 07, 2008 | 32.05 | 32.98 | 32.05 | 32.90 | 37,568,656 | +0.99(+3.11%) |
Jan 04, 2008 | 32.07 | 32.36 | 31.87 | 31.91 | 26,076,922 | -0.21(-0.65%) |
Jan 03, 2008 | 31.99 | 32.37 | 31.92 | 32.12 | 23,504,280 | +0.20(+0.61%) |
Jan 02, 2008 | 32.17 | 32.38 | 31.81 | 31.92 | 20,554,436 | -0.28(-0.86%) |
Jan 01, 2008 | 32.19 | 32.62 | 32.17 | 32.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.19 | 32.62 | 32.17 | 32.20 | 14,023,555 | -0.16(-0.50%) |
Dec 28, 2007 | 32.58 | 32.67 | 32.27 | 32.36 | 22,498,502 | -0.12(-0.35%) |
Dec 27, 2007 | 32.87 | 33.13 | 32.45 | 32.48 | 19,561,912 | -0.54(-1.63%) |
Dec 26, 2007 | 32.83 | 33.21 | 32.83 | 33.02 | 14,850,782 | -0.04(-0.12%) |
Dec 24, 2007 | 32.82 | 33.10 | 32.82 | 33.05 | 11,930,240 | +0.06(+0.19%) |
Dec 21, 2007 | 32.96 | 33.15 | 32.80 | 32.99 | 40,887,096 | -0.08(-0.24%) |
Dec 20, 2007 | 32.83 | 33.07 | 32.72 | 33.07 | 25,500,316 | +0.40(+1.23%) |
Dec 19, 2007 | 32.42 | 32.90 | 32.25 | 32.67 | 27,311,756 | +0.32(+0.99%) |
Dec 18, 2007 | 32.56 | 32.63 | 32.12 | 32.35 | 24,090,350 | -0.04(-0.12%) |
Dec 17, 2007 | 32.64 | 32.79 | 32.35 | 32.39 | 24,333,524 | -0.34(-1.04%) |
Dec 14, 2007 | 33.12 | 33.17 | 32.71 | 32.73 | 27,725,386 | -0.40(-1.21%) |
Dec 13, 2007 | 33.01 | 33.19 | 32.77 | 33.13 | 32,875,396 | +0.02(+0.06%) |
Dec 12, 2007 | 33.19 | 33.41 | 32.80 | 33.11 | 33,349,372 | +0.26(+0.79%) |
Dec 11, 2007 | 33.12 | 33.38 | 32.82 | 32.85 | 21,475,682 | -0.47(-1.41%) |
Dec 10, 2007 | 33.22 | 33.41 | 33.06 | 33.32 | 17,708,274 | +0.26(+0.77%) |
Dec 07, 2007 | 33.28 | 33.40 | 32.96 | 33.06 | 28,946,178 | -0.09(-0.26%) |
Dec 06, 2007 | 33.04 | 33.17 | 32.92 | 33.15 | 21,117,902 | +0.00(+0.00%) |
Dec 05, 2007 | 33.22 | 33.32 | 32.98 | 33.15 | 27,276,114 | +0.17(+0.50%) |
Dec 04, 2007 | 32.92 | 33.45 | 32.92 | 32.98 | 25,998,234 | -0.07(-0.21%) |
Dec 03, 2007 | 32.94 | 33.21 | 32.81 | 33.05 | 22,627,824 | +0.00(+0.01%) |
Nov 30, 2007 | 32.70 | 33.05 | 32.44 | 33.05 | 32,974,674 | +0.67(+2.08%) |
Nov 29, 2007 | 31.53 | 32.44 | 31.52 | 32.37 | 38,642,496 | +0.81(+2.55%) |
Nov 28, 2007 | 31.50 | 31.61 | 31.32 | 31.57 | 38,180,748 | +0.32(+1.01%) |
Nov 27, 2007 | 30.67 | 31.51 | 30.67 | 31.25 | 31,846,408 | +0.81(+2.67%) |
Nov 26, 2007 | 31.03 | 31.33 | 30.38 | 30.44 | 31,873,344 | -0.65(-2.10%) |
Nov 23, 2007 | 30.99 | 31.26 | 30.93 | 31.09 | 17,963,444 | +0.24(+0.77%) |
Nov 21, 2007 | 31.15 | 31.44 | 30.85 | 30.85 | 22,283,548 | -0.60(-1.90%) |
Nov 20, 2007 | 31.58 | 31.70 | 31.23 | 31.45 | 24,631,906 | -0.01(-0.04%) |
Nov 19, 2007 | 31.00 | 31.68 | 31.00 | 31.46 | 33,241,550 | +0.28(+0.90%) |
Nov 16, 2007 | 31.02 | 31.34 | 30.85 | 31.18 | 30,759,532 | +0.39(+1.26%) |
Nov 15, 2007 | 30.59 | 30.89 | 30.59 | 30.79 | 27,511,246 | +0.02(+0.07%) |
Nov 14, 2007 | 31.17 | 31.17 | 30.73 | 30.77 | 19,979,684 | -0.27(-0.86%) |
Nov 13, 2007 | 31.07 | 31.09 | 30.56 | 31.04 | 34,993,824 | +0.16(+0.52%) |
Nov 12, 2007 | 30.99 | 31.22 | 30.82 | 30.88 | 24,180,386 | -0.10(-0.33%) |
Nov 09, 2007 | 31.21 | 31.32 | 30.95 | 30.98 | 35,976,464 | -0.00(-0.01%) |
Nov 08, 2007 | 30.82 | 31.07 | 30.66 | 30.98 | 35,012,136 | +0.32(+1.03%) |
Nov 07, 2007 | 30.92 | 31.07 | 30.61 | 30.67 | 21,661,010 | -0.41(-1.32%) |
Nov 06, 2007 | 30.68 | 31.10 | 30.68 | 31.08 | 15,426,784 | +0.25(+0.80%) |
Nov 05, 2007 | 30.68 | 30.98 | 30.58 | 30.83 | 14,439,221 | +0.11(+0.35%) |
Nov 02, 2007 | 30.72 | 30.99 | 30.57 | 30.72 | 18,416,388 | +0.10(+0.32%) |
Nov 01, 2007 | 31.05 | 31.10 | 30.56 | 30.63 | 22,654,048 | -0.45(-1.44%) |
Oct 31, 2007 | 31.04 | 31.17 | 30.85 | 31.07 | 21,649,496 | +0.07(+0.23%) |
Oct 30, 2007 | 31.04 | 31.19 | 30.97 | 31.00 | 17,042,406 | -0.09(-0.29%) |
Oct 29, 2007 | 31.22 | 31.32 | 31.01 | 31.09 | 14,472,584 | +0.00(+0.00%) |
Oct 26, 2007 | 30.91 | 31.21 | 30.64 | 31.09 | 21,966,118 | +0.30(+0.98%) |
Oct 25, 2007 | 30.84 | 31.02 | 30.69 | 30.79 | 18,669,920 | -0.04(-0.14%) |
Oct 24, 2007 | 30.76 | 31.03 | 30.44 | 30.83 | 22,544,438 | +0.12(+0.37%) |
Oct 23, 2007 | 30.64 | 30.76 | 30.38 | 30.71 | 21,058,734 | +0.26(+0.87%) |
Oct 22, 2007 | 30.00 | 30.54 | 30.00 | 30.45 | 22,612,738 | +0.41(+1.38%) |
Oct 19, 2007 | 29.99 | 30.35 | 29.70 | 30.04 | 38,102,640 | -0.17(-0.55%) |
Oct 18, 2007 | 30.32 | 30.38 | 30.14 | 30.20 | 23,137,780 | -0.04(-0.13%) |
Oct 17, 2007 | 30.46 | 30.46 | 30.06 | 30.24 | 35,292,388 | +0.10(+0.34%) |
Oct 16, 2007 | 30.10 | 30.35 | 30.02 | 30.14 | 27,716,538 | +0.16(+0.53%) |
Oct 15, 2007 | 29.93 | 30.05 | 29.70 | 29.98 | 16,838,220 | +0.13(+0.44%) |
Oct 12, 2007 | 29.82 | 29.90 | 29.77 | 29.85 | 22,644,358 | +0.05(+0.16%) |
Oct 11, 2007 | 29.82 | 29.84 | 29.57 | 29.80 | 17,574,960 | -0.02(-0.07%) |
Oct 10, 2007 | 29.80 | 29.83 | 29.68 | 29.82 | 19,104,084 | +0.03(+0.10%) |
Oct 09, 2007 | 29.58 | 29.87 | 29.45 | 29.79 | 21,172,724 | +0.28(+0.94%) |
Oct 08, 2007 | 29.59 | 29.63 | 29.44 | 29.52 | 11,111,291 | -0.12(-0.40%) |
Oct 05, 2007 | 29.68 | 29.79 | 29.60 | 29.64 | 14,067,243 | -0.06(-0.19%) |
Oct 04, 2007 | 29.75 | 29.88 | 29.64 | 29.69 | 16,033,395 | -0.08(-0.27%) |
Oct 03, 2007 | 29.77 | 29.88 | 29.62 | 29.77 | 18,555,806 | -0.03(-0.10%) |
Oct 02, 2007 | 29.78 | 29.88 | 29.59 | 29.80 | 19,244,204 | +0.08(+0.26%) |
Oct 01, 2007 | 29.68 | 29.82 | 29.59 | 29.73 | 30,463,732 | +0.10(+0.35%) |
Sep 28, 2007 | 29.58 | 29.73 | 29.47 | 29.62 | 28,227,666 | +0.02(+0.07%) |
Sep 27, 2007 | 29.23 | 29.60 | 29.10 | 29.60 | 43,654,960 | +0.37(+1.28%) |
Sep 26, 2007 | 29.10 | 29.39 | 28.96 | 29.23 | 18,258,900 | +0.15(+0.53%) |
Sep 25, 2007 | 28.98 | 29.42 | 28.94 | 29.07 | 23,082,390 | -0.09(-0.29%) |
Sep 24, 2007 | 29.21 | 29.23 | 28.98 | 29.16 | 40,125,032 | -0.04(-0.15%) |
Sep 21, 2007 | 29.47 | 29.60 | 29.13 | 29.20 | 27,194,714 | -0.03(-0.12%) |
Sep 20, 2007 | 29.15 | 29.40 | 29.08 | 29.24 | 17,632,698 | -0.05(-0.16%) |
Sep 19, 2007 | 29.12 | 29.32 | 28.97 | 29.28 | 34,812,172 | +0.29(+0.98%) |
Sep 18, 2007 | 28.71 | 29.01 | 28.55 | 29.00 | 16,991,216 | +0.45(+1.58%) |
Sep 17, 2007 | 28.58 | 28.77 | 28.45 | 28.55 | 15,634,391 | -0.01(-0.04%) |
Sep 14, 2007 | 28.54 | 28.72 | 28.40 | 28.56 | 18,001,542 | -0.04(-0.15%) |
Sep 13, 2007 | 28.91 | 29.01 | 28.51 | 28.60 | 28,531,612 | -0.16(-0.55%) |
Sep 12, 2007 | 28.63 | 28.81 | 28.50 | 28.76 | 29,462,232 | -0.10(-0.35%) |
Sep 11, 2007 | 28.96 | 28.96 | 28.63 | 28.86 | 24,626,298 | +0.19(+0.65%) |
Sep 10, 2007 | 28.81 | 28.99 | 28.49 | 28.67 | 19,008,558 | -0.04(-0.13%) |
Sep 07, 2007 | 28.90 | 29.16 | 28.65 | 28.71 | 26,284,516 | -0.38(-1.29%) |
Sep 06, 2007 | 29.33 | 29.39 | 28.91 | 29.09 | 18,840,742 | -0.15(-0.52%) |
Sep 05, 2007 | 29.28 | 29.41 | 29.00 | 29.24 | 38,486,176 | -0.44(-1.49%) |
Sep 04, 2007 | 29.57 | 29.80 | 29.56 | 29.68 | 22,448,600 | +0.11(+0.37%) |
Aug 31, 2007 | 29.67 | 29.73 | 29.30 | 29.57 | 22,755,206 | +0.07(+0.23%) |
Aug 30, 2007 | 29.51 | 29.71 | 29.27 | 29.50 | 21,937,718 | -0.23(-0.79%) |
Aug 29, 2007 | 29.93 | 30.24 | 29.08 | 29.74 | 55,371,916 | +0.31(+1.06%) |
Aug 28, 2007 | 29.88 | 30.17 | 29.39 | 29.43 | 28,864,430 | -0.43(-1.44%) |
Aug 27, 2007 | 29.82 | 30.25 | 29.69 | 29.86 | 35,962,712 | +0.38(+1.29%) |
Aug 24, 2007 | 29.07 | 29.53 | 28.97 | 29.48 | 22,430,136 | +0.24(+0.82%) |
Aug 23, 2007 | 29.35 | 29.38 | 29.10 | 29.24 | 28,887,196 | +0.17(+0.57%) |
Aug 22, 2007 | 28.82 | 29.19 | 28.67 | 29.07 | 20,250,400 | +0.43(+1.52%) |
Aug 21, 2007 | 28.39 | 28.90 | 28.38 | 28.64 | 31,638,682 | +0.09(+0.33%) |
Aug 20, 2007 | 28.59 | 29.07 | 28.33 | 28.55 | 20,907,188 | -0.25(-0.87%) |
Aug 17, 2007 | 28.72 | 29.17 | 28.44 | 28.80 | 34,330,080 | +0.52(+1.85%) |
Aug 16, 2007 | 28.01 | 28.27 | 27.57 | 28.27 | 38,907,896 | +0.16(+0.58%) |
Aug 15, 2007 | 28.52 | 28.92 | 28.00 | 28.11 | 36,040,956 | -0.36(-1.26%) |
Aug 14, 2007 | 28.88 | 29.18 | 28.29 | 28.47 | 31,311,494 | -0.25(-0.88%) |
Aug 13, 2007 | 28.89 | 29.18 | 28.65 | 28.72 | 21,355,172 | +0.01(+0.03%) |
Aug 10, 2007 | 28.64 | 28.82 | 28.03 | 28.71 | 39,640,436 | -0.12(-0.41%) |
Aug 09, 2007 | 29.38 | 29.44 | 28.74 | 28.83 | 30,972,474 | -0.82(-2.77%) |
Aug 08, 2007 | 29.49 | 29.73 | 29.06 | 29.65 | 30,998,794 | +0.16(+0.55%) |
Aug 07, 2007 | 29.37 | 29.76 | 29.01 | 29.49 | 23,930,720 | +0.10(+0.35%) |
Aug 06, 2007 | 28.71 | 29.42 | 28.23 | 29.39 | 34,474,568 | +0.81(+2.82%) |
Aug 03, 2007 | 28.64 | 28.79 | 28.45 | 28.58 | 27,236,864 | -0.02(-0.07%) |
Aug 02, 2007 | 28.60 | 28.87 | 28.46 | 28.61 | 22,074,212 | +0.24(+0.84%) |