Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.17 | 38.79 | 37.94 | 38.33 | 31,711,604 | -0.21(-0.54%) |
Jul 30, 2008 | 38.14 | 38.55 | 37.38 | 38.54 | 35,353,388 | +0.50(+1.31%) |
Jul 29, 2008 | 38.04 | 38.08 | 36.85 | 38.04 | 30,551,352 | +1.04(+2.81%) |
Jul 28, 2008 | 37.69 | 38.25 | 36.88 | 37.00 | 33,388,744 | -0.71(-1.89%) |
Jul 25, 2008 | 36.59 | 38.13 | 36.50 | 37.72 | 49,798,688 | +1.40(+3.85%) |
Jul 24, 2008 | 37.06 | 37.76 | 35.74 | 36.32 | 153,970,464 | +5.27(+16.98%) |
Jul 23, 2008 | 30.08 | 31.23 | 29.61 | 31.05 | 62,532,040 | +0.50(+1.63%) |
Jul 22, 2008 | 31.07 | 31.85 | 29.57 | 30.55 | 42,644,396 | -0.82(-2.61%) |
Jul 21, 2008 | 31.51 | 31.86 | 30.86 | 31.36 | 20,936,304 | +0.06(+0.20%) |
Jul 18, 2008 | 31.45 | 31.68 | 31.18 | 31.30 | 32,334,308 | -0.26(-0.81%) |
Jul 17, 2008 | 32.94 | 33.22 | 31.22 | 31.56 | 45,448,252 | -0.98(-3.02%) |
Jul 16, 2008 | 32.47 | 32.62 | 31.80 | 32.54 | 37,337,028 | +0.06(+0.17%) |
Jul 15, 2008 | 33.00 | 33.48 | 31.82 | 32.49 | 40,926,672 | -0.65(-1.96%) |
Jul 14, 2008 | 33.80 | 34.12 | 32.97 | 33.14 | 37,238,776 | -0.34(-1.01%) |
Jul 11, 2008 | 32.98 | 33.94 | 32.71 | 33.48 | 33,307,912 | +0.11(+0.33%) |
Jul 10, 2008 | 32.47 | 33.51 | 32.19 | 33.37 | 37,723,532 | +1.10(+3.41%) |
Jul 09, 2008 | 33.04 | 33.33 | 32.23 | 32.26 | 35,841,212 | -0.67(-2.04%) |
Jul 08, 2008 | 31.46 | 32.97 | 31.45 | 32.94 | 41,112,980 | +1.52(+4.83%) |
Jul 07, 2008 | 31.84 | 32.27 | 31.00 | 31.42 | 29,059,768 | +0.21(+0.69%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 02, 2008 | 31.99 | 32.31 | 31.18 | 31.20 | 33,523,542 | -0.53(-1.68%) |
Jul 01, 2008 | 30.58 | 31.76 | 30.58 | 31.74 | 43,259,140 | +1.00(+3.27%) |
Jun 30, 2008 | 31.67 | 31.82 | 30.71 | 30.73 | 31,683,088 | -0.89(-2.80%) |
Jun 27, 2008 | 31.25 | 31.92 | 31.04 | 31.62 | 38,809,036 | +0.37(+1.20%) |
Jun 26, 2008 | 32.33 | 32.45 | 31.23 | 31.25 | 34,349,068 | -1.42(-4.35%) |
Jun 25, 2008 | 32.40 | 33.09 | 32.22 | 32.67 | 35,477,756 | +0.62(+1.92%) |
Jun 24, 2008 | 32.92 | 33.07 | 31.72 | 32.05 | 44,047,464 | -1.07(-3.22%) |
Jun 23, 2008 | 33.85 | 33.94 | 33.06 | 33.12 | 22,856,028 | -0.50(-1.48%) |
Jun 20, 2008 | 34.50 | 34.54 | 33.17 | 33.61 | 54,109,392 | -1.27(-3.63%) |
Jun 19, 2008 | 33.85 | 35.20 | 33.79 | 34.88 | 37,151,176 | +0.87(+2.57%) |
Jun 18, 2008 | 33.49 | 34.31 | 33.28 | 34.01 | 34,975,320 | +0.33(+0.97%) |
Jun 17, 2008 | 34.48 | 34.50 | 33.55 | 33.68 | 25,067,820 | -0.63(-1.84%) |
Jun 16, 2008 | 34.21 | 34.76 | 34.07 | 34.31 | 31,376,116 | -0.31(-0.90%) |
Jun 13, 2008 | 34.20 | 34.63 | 33.77 | 34.63 | 37,279,860 | +0.70(+2.06%) |
Jun 12, 2008 | 33.11 | 34.19 | 32.71 | 33.93 | 61,766,904 | +1.85(+5.77%) |
Jun 11, 2008 | 32.75 | 32.83 | 32.07 | 32.08 | 26,101,426 | -0.77(-2.34%) |
Jun 10, 2008 | 33.07 | 33.32 | 32.17 | 32.85 | 28,311,608 | +0.21(+0.66%) |
Jun 09, 2008 | 32.83 | 32.89 | 32.07 | 32.63 | 27,276,700 | -0.02(-0.06%) |
Jun 06, 2008 | 33.96 | 34.02 | 32.47 | 32.65 | 36,479,480 | -1.56(-4.56%) |
Jun 05, 2008 | 33.42 | 34.21 | 33.20 | 34.21 | 33,272,354 | +0.65(+1.94%) |
Jun 04, 2008 | 32.32 | 33.64 | 32.28 | 33.56 | 36,904,372 | +1.01(+3.11%) |
Jun 03, 2008 | 33.63 | 33.63 | 32.28 | 32.55 | 33,004,344 | -0.49(-1.49%) |
Jun 02, 2008 | 33.67 | 33.73 | 32.54 | 33.04 | 26,796,718 | -0.58(-1.73%) |
May 30, 2008 | 34.25 | 34.29 | 33.59 | 33.62 | 29,163,158 | -0.47(-1.38%) |
May 29, 2008 | 33.50 | 34.15 | 33.43 | 34.09 | 30,941,772 | +0.62(+1.86%) |
May 28, 2008 | 33.88 | 33.90 | 33.25 | 33.47 | 23,814,938 | -0.37(-1.08%) |
May 27, 2008 | 33.27 | 33.91 | 32.83 | 33.84 | 33,093,668 | +0.75(+2.28%) |
May 26, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +0.00(+0.00%) |
May 23, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +1.31(+4.12%) |
May 22, 2008 | 32.13 | 32.17 | 31.69 | 31.77 | 23,800,314 | -0.21(-0.67%) |
May 21, 2008 | 32.05 | 32.80 | 31.86 | 31.99 | 30,362,312 | +0.08(+0.26%) |
May 20, 2008 | 32.51 | 32.56 | 31.63 | 31.90 | 29,311,372 | -0.89(-2.72%) |
May 19, 2008 | 32.29 | 33.50 | 32.24 | 32.80 | 41,883,684 | +0.31(+0.96%) |
May 16, 2008 | 31.38 | 32.52 | 31.14 | 32.49 | 45,257,948 | +1.32(+4.22%) |
May 15, 2008 | 30.51 | 31.20 | 30.48 | 31.17 | 22,713,004 | +0.60(+1.97%) |
May 14, 2008 | 31.02 | 31.17 | 30.50 | 30.57 | 22,980,962 | -0.30(-0.99%) |
May 13, 2008 | 30.91 | 31.02 | 30.40 | 30.87 | 18,850,032 | -0.04(-0.13%) |
May 12, 2008 | 30.28 | 30.93 | 30.11 | 30.91 | 19,003,056 | +0.63(+2.08%) |
May 09, 2008 | 30.06 | 30.66 | 30.06 | 30.28 | 12,117,686 | -0.26(-0.86%) |
May 08, 2008 | 30.38 | 30.90 | 30.17 | 30.55 | 17,849,914 | +0.39(+1.29%) |
May 07, 2008 | 30.83 | 30.95 | 30.11 | 30.16 | 20,256,640 | -0.70(-2.27%) |
May 06, 2008 | 30.32 | 30.97 | 30.05 | 30.86 | 19,554,368 | +0.43(+1.41%) |
May 05, 2008 | 30.53 | 30.73 | 30.21 | 30.43 | 14,323,812 | -0.28(-0.90%) |
May 02, 2008 | 30.94 | 31.10 | 30.48 | 30.71 | 22,571,260 | -0.02(-0.07%) |
May 01, 2008 | 29.92 | 30.73 | 29.67 | 30.73 | 21,527,074 | +0.81(+2.71%) |
Apr 30, 2008 | 30.23 | 30.48 | 29.85 | 29.92 | 22,995,916 | -0.39(-1.30%) |
Apr 29, 2008 | 29.94 | 30.41 | 29.91 | 30.31 | 16,324,721 | +0.33(+1.09%) |
Apr 28, 2008 | 29.91 | 30.48 | 29.86 | 29.99 | 20,640,738 | +0.03(+0.12%) |
Apr 25, 2008 | 29.83 | 30.12 | 29.41 | 29.95 | 20,618,222 | +0.06(+0.19%) |
Apr 24, 2008 | 29.00 | 30.42 | 28.98 | 29.90 | 29,519,250 | +0.88(+3.03%) |
Apr 23, 2008 | 29.14 | 29.31 | 28.89 | 29.02 | 26,143,822 | +0.24(+0.82%) |
Apr 22, 2008 | 29.40 | 29.40 | 28.57 | 28.78 | 23,186,616 | -0.74(-2.51%) |
Apr 21, 2008 | 29.29 | 29.58 | 29.20 | 29.52 | 23,856,396 | +0.05(+0.16%) |
Apr 18, 2008 | 29.50 | 29.78 | 29.23 | 29.47 | 42,573,096 | +0.33(+1.14%) |
Apr 17, 2008 | 29.03 | 29.24 | 28.70 | 29.14 | 20,178,580 | -0.13(-0.45%) |
Apr 16, 2008 | 28.81 | 29.40 | 28.79 | 29.27 | 22,940,570 | +0.74(+2.60%) |
Apr 15, 2008 | 28.70 | 29.09 | 28.16 | 28.53 | 15,641,414 | -0.12(-0.41%) |
Apr 14, 2008 | 28.56 | 28.98 | 28.40 | 28.65 | 11,909,131 | -0.03(-0.10%) |
Apr 11, 2008 | 28.75 | 29.35 | 28.67 | 28.68 | 21,673,252 | -0.82(-2.77%) |
Apr 10, 2008 | 28.82 | 29.62 | 28.75 | 29.49 | 24,158,276 | +0.74(+2.58%) |
Apr 09, 2008 | 29.15 | 29.22 | 28.52 | 28.75 | 17,653,526 | -0.39(-1.35%) |
Apr 08, 2008 | 28.61 | 29.28 | 28.59 | 29.15 | 20,793,880 | +0.28(+0.98%) |
Apr 07, 2008 | 29.17 | 29.33 | 28.75 | 28.86 | 17,536,168 | -0.26(-0.90%) |
Apr 04, 2008 | 29.15 | 29.55 | 28.90 | 29.13 | 22,650,140 | +0.11(+0.38%) |
Apr 03, 2008 | 28.89 | 29.33 | 28.88 | 29.02 | 22,180,474 | -0.04(-0.14%) |
Apr 02, 2008 | 29.35 | 29.41 | 28.70 | 29.06 | 29,207,660 | -0.19(-0.64%) |
Apr 01, 2008 | 28.57 | 29.34 | 28.29 | 29.24 | 39,816,528 | +0.85(+2.98%) |
Mar 31, 2008 | 27.90 | 28.53 | 27.53 | 28.40 | 26,030,890 | +0.60(+2.14%) |
Mar 28, 2008 | 27.77 | 28.63 | 27.62 | 27.80 | 22,157,110 | +0.29(+1.06%) |
Mar 27, 2008 | 27.91 | 28.03 | 27.49 | 27.51 | 18,453,906 | -0.53(-1.90%) |
Mar 26, 2008 | 27.90 | 28.14 | 27.66 | 28.05 | 20,913,274 | -0.21(-0.76%) |
Mar 25, 2008 | 28.09 | 28.40 | 27.57 | 28.26 | 31,918,772 | +0.63(+2.28%) |
Mar 24, 2008 | 26.56 | 27.75 | 26.56 | 27.63 | 28,630,674 | +1.12(+4.23%) |
Mar 21, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.00(+0.00%) |
Mar 20, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.29(+1.11%) |
Mar 19, 2008 | 27.37 | 27.51 | 26.22 | 26.22 | 40,409,100 | -1.58(-5.68%) |
Mar 18, 2008 | 27.19 | 27.84 | 26.92 | 27.80 | 25,768,614 | +1.13(+4.23%) |
Mar 17, 2008 | 26.74 | 27.42 | 26.64 | 26.67 | 29,701,784 | -0.51(-1.86%) |
Mar 14, 2008 | 27.96 | 28.06 | 26.83 | 27.17 | 39,404,432 | -0.71(-2.53%) |
Mar 13, 2008 | 27.36 | 28.07 | 27.00 | 27.88 | 25,738,662 | +0.35(+1.26%) |
Mar 12, 2008 | 28.07 | 28.23 | 27.40 | 27.53 | 33,519,454 | +0.23(+0.83%) |
Mar 11, 2008 | 27.39 | 27.65 | 26.22 | 27.31 | 42,102,804 | +0.18(+0.65%) |
Mar 10, 2008 | 27.77 | 27.88 | 27.03 | 27.13 | 23,884,770 | -0.74(-2.66%) |
Mar 07, 2008 | 27.85 | 28.18 | 27.36 | 27.87 | 25,139,228 | -0.13(-0.47%) |
Mar 06, 2008 | 28.61 | 28.75 | 27.91 | 28.00 | 19,718,686 | -0.74(-2.58%) |
Mar 05, 2008 | 28.59 | 29.17 | 28.38 | 28.75 | 21,787,428 | +0.20(+0.70%) |
Mar 04, 2008 | 28.32 | 28.62 | 27.94 | 28.54 | 29,403,274 | +0.06(+0.22%) |
Mar 03, 2008 | 29.10 | 29.17 | 28.12 | 28.48 | 32,967,772 | -0.88(-3.00%) |
Feb 29, 2008 | 29.52 | 29.72 | 29.17 | 29.36 | 28,443,634 | -0.64(-2.15%) |
Feb 28, 2008 | 30.06 | 30.43 | 29.78 | 30.01 | 16,671,350 | -0.33(-1.07%) |
Feb 27, 2008 | 30.10 | 30.63 | 29.80 | 30.33 | 21,057,150 | +0.10(+0.34%) |
Feb 26, 2008 | 30.26 | 30.75 | 29.87 | 30.23 | 24,730,426 | -0.06(-0.18%) |
Feb 25, 2008 | 30.04 | 30.66 | 29.80 | 30.28 | 26,455,650 | +0.17(+0.58%) |
Feb 22, 2008 | 29.62 | 31.07 | 29.33 | 30.11 | 36,564,172 | +0.73(+2.48%) |
Feb 21, 2008 | 30.03 | 30.19 | 29.19 | 29.38 | 24,865,708 | -0.66(-2.19%) |
Feb 20, 2008 | 29.09 | 30.12 | 28.92 | 30.04 | 27,096,662 | +0.98(+3.38%) |
Feb 19, 2008 | 29.47 | 29.92 | 28.90 | 29.06 | 27,325,956 | -0.17(-0.59%) |
Feb 18, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,846 | +0.00(+0.00%) |
Feb 15, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,166 | +0.92(+3.25%) |
Feb 14, 2008 | 29.05 | 29.08 | 28.22 | 28.31 | 22,551,666 | -0.79(-2.71%) |
Feb 13, 2008 | 28.70 | 29.33 | 28.62 | 29.10 | 25,332,956 | +0.74(+2.61%) |
Feb 12, 2008 | 29.26 | 29.31 | 28.23 | 28.36 | 33,174,610 | -0.64(-2.20%) |
Feb 11, 2008 | 29.04 | 29.37 | 28.86 | 28.99 | 27,122,304 | -0.04(-0.14%) |
Feb 08, 2008 | 28.10 | 29.06 | 28.09 | 29.04 | 29,547,274 | +0.68(+2.39%) |
Feb 07, 2008 | 27.10 | 28.72 | 26.98 | 28.36 | 41,904,916 | +0.89(+3.25%) |
Feb 06, 2008 | 28.36 | 28.40 | 27.36 | 27.46 | 28,806,034 | -0.74(-2.63%) |
Feb 05, 2008 | 28.43 | 28.90 | 28.10 | 28.21 | 29,498,634 | -0.78(-2.70%) |
Feb 04, 2008 | 29.12 | 29.44 | 28.66 | 28.99 | 17,409,822 | -0.24(-0.83%) |
Feb 01, 2008 | 29.28 | 29.47 | 28.76 | 29.23 | 30,654,476 | -0.15(-0.52%) |
Jan 31, 2008 | 28.01 | 29.55 | 27.89 | 29.38 | 45,389,156 | +1.48(+5.31%) |
Jan 30, 2008 | 27.91 | 28.44 | 27.63 | 27.90 | 23,227,382 | -0.01(-0.05%) |
Jan 29, 2008 | 28.13 | 28.14 | 27.60 | 27.91 | 21,517,434 | -0.14(-0.49%) |
Jan 28, 2008 | 27.53 | 28.18 | 27.43 | 28.05 | 19,292,652 | +0.35(+1.25%) |
Jan 25, 2008 | 27.81 | 28.40 | 27.53 | 27.71 | 36,015,028 | -0.28(-1.01%) |
Jan 24, 2008 | 27.28 | 28.36 | 26.93 | 27.99 | 66,482,380 | +2.62(+10.32%) |
Jan 23, 2008 | 24.86 | 26.04 | 24.70 | 25.37 | 58,806,268 | -0.20(-0.79%) |
Jan 22, 2008 | 25.86 | 26.56 | 24.36 | 25.57 | 42,915,544 | -0.99(-3.73%) |
Jan 21, 2008 | 27.13 | 27.53 | 26.32 | 26.56 | 42,218,572 | +0.00(+0.00%) |
Jan 18, 2008 | 27.13 | 27.53 | 26.32 | 26.56 | 42,218,572 | -0.49(-1.82%) |
Jan 17, 2008 | 27.75 | 27.84 | 26.94 | 27.06 | 33,613,572 | -0.62(-2.25%) |
Jan 16, 2008 | 27.67 | 27.89 | 27.42 | 27.68 | 41,910,572 | +0.42(+1.55%) |
Jan 15, 2008 | 27.44 | 27.71 | 27.01 | 27.26 | 28,409,510 | -0.45(-1.62%) |
Jan 14, 2008 | 27.08 | 28.11 | 27.05 | 27.71 | 42,152,992 | +0.95(+3.55%) |
Jan 11, 2008 | 26.21 | 27.06 | 25.86 | 26.76 | 46,876,336 | +0.44(+1.68%) |
Jan 10, 2008 | 26.00 | 26.87 | 25.63 | 26.31 | 32,574,810 | +0.14(+0.53%) |
Jan 09, 2008 | 24.98 | 26.23 | 24.94 | 26.18 | 39,515,568 | +1.25(+5.00%) |
Jan 08, 2008 | 25.25 | 25.94 | 24.91 | 24.93 | 39,159,452 | -0.32(-1.26%) |
Jan 07, 2008 | 25.66 | 25.84 | 24.78 | 25.25 | 38,353,164 | -0.40(-1.57%) |
Jan 04, 2008 | 25.90 | 26.47 | 25.56 | 25.65 | 42,789,388 | -0.60(-2.30%) |
Jan 03, 2008 | 26.51 | 26.59 | 26.13 | 26.25 | 21,839,362 | -0.34(-1.28%) |
Jan 02, 2008 | 26.48 | 27.57 | 26.40 | 26.59 | 41,814,372 | -0.66(-2.44%) |
Jan 01, 2008 | 27.18 | 27.53 | 27.05 | 27.26 | 9,231,090 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.53 | 27.05 | 27.26 | 9,083,864 | -0.15(-0.56%) |
Dec 28, 2007 | 27.60 | 27.71 | 27.08 | 27.41 | 12,393,709 | -0.08(-0.28%) |
Dec 27, 2007 | 27.80 | 27.98 | 27.47 | 27.48 | 11,442,417 | -0.42(-1.49%) |
Dec 26, 2007 | 27.69 | 28.01 | 27.57 | 27.90 | 7,608,720 | -0.02(-0.07%) |
Dec 24, 2007 | 27.68 | 28.04 | 27.50 | 27.92 | 6,611,631 | +0.24(+0.88%) |
Dec 21, 2007 | 27.32 | 27.68 | 27.16 | 27.68 | 37,105,436 | +0.58(+2.15%) |
Dec 20, 2007 | 27.10 | 27.19 | 26.40 | 27.10 | 25,023,330 | +0.58(+2.19%) |
Dec 19, 2007 | 26.73 | 26.73 | 26.15 | 26.52 | 28,267,998 | -0.30(-1.14%) |
Dec 18, 2007 | 27.13 | 27.36 | 26.41 | 26.82 | 26,904,390 | -0.28(-1.02%) |
Dec 17, 2007 | 27.19 | 27.46 | 27.05 | 27.10 | 19,691,984 | -0.18(-0.66%) |
Dec 14, 2007 | 27.37 | 27.53 | 27.26 | 27.28 | 21,009,636 | -0.33(-1.20%) |
Dec 13, 2007 | 27.36 | 27.89 | 27.26 | 27.61 | 32,090,532 | -0.80(-2.80%) |
Dec 12, 2007 | 28.27 | 28.79 | 27.89 | 28.41 | 31,277,788 | +0.57(+2.07%) |
Dec 11, 2007 | 28.08 | 28.51 | 27.76 | 27.83 | 23,873,692 | -0.27(-0.96%) |
Dec 10, 2007 | 27.94 | 28.23 | 27.87 | 28.10 | 17,461,794 | +0.31(+1.12%) |
Dec 07, 2007 | 27.89 | 27.98 | 27.55 | 27.79 | 13,672,300 | -0.20(-0.72%) |
Dec 06, 2007 | 27.98 | 28.10 | 27.63 | 27.99 | 15,630,383 | +0.03(+0.10%) |
Dec 05, 2007 | 27.54 | 28.27 | 27.36 | 27.96 | 30,017,590 | +0.70(+2.57%) |
Dec 04, 2007 | 27.39 | 27.60 | 27.19 | 27.26 | 22,044,566 | -0.42(-1.50%) |
Dec 03, 2007 | 28.14 | 28.50 | 27.53 | 27.68 | 37,266,516 | -0.57(-2.01%) |
Nov 30, 2007 | 29.08 | 29.11 | 27.93 | 28.25 | 36,741,708 | -0.44(-1.55%) |
Nov 29, 2007 | 28.29 | 28.73 | 28.23 | 28.69 | 21,340,692 | -0.05(-0.17%) |
Nov 28, 2007 | 28.10 | 29.09 | 28.03 | 28.74 | 33,363,106 | +1.16(+4.19%) |
Nov 27, 2007 | 27.35 | 27.71 | 27.08 | 27.58 | 28,208,360 | +0.44(+1.63%) |
Nov 26, 2007 | 28.06 | 28.06 | 27.08 | 27.14 | 25,219,602 | -0.94(-3.33%) |
Nov 23, 2007 | 27.88 | 28.21 | 27.80 | 28.07 | 9,622,549 | +0.05(+0.17%) |
Nov 21, 2007 | 28.38 | 28.84 | 27.94 | 28.02 | 23,441,718 | -0.61(-2.13%) |
Nov 20, 2007 | 28.93 | 29.22 | 27.88 | 28.63 | 30,529,374 | -0.28(-0.98%) |
Nov 19, 2007 | 28.90 | 29.32 | 28.79 | 28.92 | 36,200,688 | +0.27(+0.94%) |
Nov 16, 2007 | 28.61 | 28.72 | 27.99 | 28.65 | 30,611,116 | +0.38(+1.35%) |
Nov 15, 2007 | 27.85 | 28.68 | 27.71 | 28.27 | 36,208,892 | +0.53(+1.92%) |
Nov 14, 2007 | 28.02 | 28.81 | 27.69 | 27.73 | 48,636,824 | +0.61(+2.25%) |
Nov 13, 2007 | 26.04 | 27.18 | 25.88 | 27.12 | 35,857,468 | +1.30(+5.01%) |
Nov 12, 2007 | 26.67 | 27.01 | 25.83 | 25.83 | 47,097,488 | -0.56(-2.13%) |
Nov 09, 2007 | 25.51 | 26.94 | 25.35 | 26.39 | 70,447,200 | -1.15(-4.18%) |
Nov 08, 2007 | 28.70 | 29.06 | 27.42 | 27.54 | 42,643,080 | -0.99(-3.47%) |
Nov 07, 2007 | 28.61 | 29.33 | 28.47 | 28.53 | 25,845,226 | -0.26(-0.90%) |
Nov 06, 2007 | 28.32 | 28.81 | 28.08 | 28.79 | 21,228,500 | +0.49(+1.74%) |
Nov 05, 2007 | 28.48 | 28.88 | 27.87 | 28.30 | 20,559,652 | -0.34(-1.19%) |
Nov 02, 2007 | 28.88 | 28.95 | 28.39 | 28.63 | 21,226,610 | +0.03(+0.12%) |
Nov 01, 2007 | 29.27 | 29.58 | 28.54 | 28.60 | 25,760,572 | -1.00(-3.37%) |
Oct 31, 2007 | 29.06 | 29.61 | 28.87 | 29.60 | 22,885,580 | +0.66(+2.27%) |
Oct 30, 2007 | 28.59 | 29.03 | 28.51 | 28.94 | 13,696,014 | +0.10(+0.36%) |
Oct 29, 2007 | 28.79 | 29.08 | 28.44 | 28.84 | 19,140,388 | +0.21(+0.73%) |
Oct 26, 2007 | 28.45 | 28.77 | 27.89 | 28.63 | 26,566,694 | +0.37(+1.32%) |
Oct 25, 2007 | 28.86 | 29.09 | 28.01 | 28.25 | 22,550,708 | -0.27(-0.95%) |
Oct 24, 2007 | 28.10 | 28.54 | 27.74 | 28.52 | 22,848,406 | +0.03(+0.12%) |
Oct 23, 2007 | 27.98 | 28.50 | 27.78 | 28.49 | 17,489,536 | +0.18(+0.64%) |
Oct 22, 2007 | 27.89 | 28.40 | 27.84 | 28.31 | 18,909,288 | +0.39(+1.39%) |
Oct 19, 2007 | 28.57 | 28.91 | 27.80 | 27.92 | 44,757,120 | -0.74(-2.59%) |
Oct 18, 2007 | 28.66 | 29.02 | 28.39 | 28.66 | 24,556,622 | -0.02(-0.07%) |
Oct 17, 2007 | 28.66 | 28.72 | 27.98 | 28.68 | 31,753,316 | +0.39(+1.40%) |
Oct 16, 2007 | 28.53 | 29.07 | 28.29 | 28.29 | 25,904,990 | -0.31(-1.09%) |
Oct 15, 2007 | 29.01 | 29.09 | 28.44 | 28.60 | 21,019,508 | -0.60(-2.06%) |
Oct 12, 2007 | 28.88 | 29.20 | 28.73 | 29.20 | 16,060,515 | +0.48(+1.66%) |
Oct 11, 2007 | 29.33 | 29.36 | 28.62 | 28.72 | 30,360,090 | -0.57(-1.96%) |
Oct 10, 2007 | 29.52 | 29.62 | 29.13 | 29.30 | 18,848,198 | -0.24(-0.82%) |
Oct 09, 2007 | 29.63 | 29.65 | 29.10 | 29.54 | 19,624,166 | -0.08(-0.28%) |
Oct 08, 2007 | 29.75 | 29.89 | 29.40 | 29.63 | 20,618,912 | -0.41(-1.36%) |
Oct 05, 2007 | 29.88 | 30.06 | 29.30 | 30.03 | 21,014,460 | +0.40(+1.36%) |
Oct 04, 2007 | 29.30 | 29.76 | 29.08 | 29.63 | 17,416,004 | +0.35(+1.21%) |
Oct 03, 2007 | 28.90 | 29.45 | 28.82 | 29.28 | 18,536,390 | +0.20(+0.69%) |
Oct 02, 2007 | 29.15 | 29.15 | 28.45 | 29.08 | 26,053,602 | -0.08(-0.26%) |
Oct 01, 2007 | 29.13 | 29.43 | 28.72 | 29.15 | 27,503,702 | -0.12(-0.40%) |
Sep 28, 2007 | 29.36 | 29.51 | 29.05 | 29.27 | 22,180,472 | +0.02(+0.07%) |
Sep 27, 2007 | 29.47 | 29.83 | 29.10 | 29.25 | 20,196,886 | -0.01(-0.02%) |
Sep 26, 2007 | 28.97 | 29.44 | 28.73 | 29.26 | 25,657,716 | +0.48(+1.66%) |
Sep 25, 2007 | 28.60 | 28.83 | 28.24 | 28.78 | 32,280,420 | -0.06(-0.22%) |
Sep 24, 2007 | 28.40 | 28.87 | 28.40 | 28.84 | 23,966,478 | +0.56(+1.98%) |
Sep 21, 2007 | 28.08 | 28.36 | 27.68 | 28.28 | 42,012,568 | +0.20(+0.72%) |
Sep 20, 2007 | 27.71 | 28.24 | 27.64 | 28.08 | 27,025,178 | +0.35(+1.25%) |
Sep 19, 2007 | 27.65 | 27.87 | 27.19 | 27.73 | 24,535,520 | +0.17(+0.60%) |
Sep 18, 2007 | 27.18 | 27.57 | 26.82 | 27.57 | 29,645,470 | +0.55(+2.05%) |
Sep 17, 2007 | 27.10 | 27.19 | 26.90 | 27.01 | 17,573,552 | -0.30(-1.09%) |
Sep 14, 2007 | 26.86 | 27.53 | 26.52 | 27.31 | 28,875,496 | +0.18(+0.66%) |
Sep 13, 2007 | 27.16 | 27.43 | 26.28 | 27.13 | 55,421,312 | +0.90(+3.43%) |
Sep 12, 2007 | 26.22 | 26.32 | 25.91 | 26.23 | 21,478,676 | -0.10(-0.37%) |
Sep 11, 2007 | 25.64 | 26.36 | 25.51 | 26.33 | 25,298,374 | +0.86(+3.37%) |
Sep 10, 2007 | 26.17 | 26.17 | 25.41 | 25.47 | 29,849,616 | -0.78(-2.96%) |
Sep 07, 2007 | 26.47 | 26.86 | 26.07 | 26.24 | 26,890,276 | -0.64(-2.40%) |
Sep 06, 2007 | 27.08 | 27.26 | 26.70 | 26.89 | 19,009,514 | -0.08(-0.28%) |
Sep 05, 2007 | 27.47 | 27.53 | 26.79 | 26.97 | 22,567,658 | -0.75(-2.70%) |
Sep 04, 2007 | 27.64 | 27.87 | 27.32 | 27.71 | 27,538,264 | +0.08(+0.30%) |
Aug 31, 2007 | 27.28 | 27.70 | 27.19 | 27.63 | 16,805,460 | +0.56(+2.07%) |
Aug 30, 2007 | 26.74 | 27.47 | 26.58 | 27.07 | 17,645,330 | +0.11(+0.41%) |
Aug 29, 2007 | 26.38 | 26.99 | 26.23 | 26.96 | 20,934,050 | +0.73(+2.77%) |
Aug 28, 2007 | 26.50 | 26.76 | 26.22 | 26.23 | 21,172,282 | -0.49(-1.84%) |
Aug 27, 2007 | 26.70 | 26.98 | 26.32 | 26.72 | 25,395,022 | +0.24(+0.92%) |
Aug 24, 2007 | 26.26 | 26.66 | 26.09 | 26.48 | 19,191,014 | +0.26(+0.98%) |
Aug 23, 2007 | 25.95 | 26.32 | 25.73 | 26.22 | 26,894,384 | +0.41(+1.58%) |
Aug 22, 2007 | 25.69 | 26.26 | 25.52 | 25.82 | 33,417,458 | +0.26(+1.00%) |
Aug 21, 2007 | 25.75 | 25.93 | 25.39 | 25.56 | 35,548,668 | -0.36(-1.39%) |
Aug 20, 2007 | 25.91 | 26.16 | 25.81 | 25.92 | 25,534,452 | -0.08(-0.32%) |
Aug 17, 2007 | 25.88 | 26.24 | 25.28 | 26.00 | 53,262,584 | +0.42(+1.65%) |
Aug 16, 2007 | 24.76 | 25.68 | 24.40 | 25.58 | 69,589,960 | +0.58(+2.33%) |
Aug 15, 2007 | 26.11 | 26.31 | 24.77 | 25.00 | 51,437,396 | -1.17(-4.47%) |
Aug 14, 2007 | 26.83 | 27.14 | 26.11 | 26.17 | 37,322,532 | -0.79(-2.93%) |
Aug 13, 2007 | 26.43 | 27.46 | 26.43 | 26.96 | 42,073,340 | +0.71(+2.72%) |
Aug 10, 2007 | 26.32 | 26.52 | 25.88 | 26.24 | 40,905,916 | -0.23(-0.86%) |
Aug 09, 2007 | 27.16 | 27.88 | 26.47 | 26.47 | 41,490,156 | -1.34(-4.81%) |
Aug 08, 2007 | 27.86 | 28.16 | 27.05 | 27.81 | 58,129,344 | -0.24(-0.86%) |
Aug 07, 2007 | 28.42 | 28.75 | 27.51 | 28.05 | 49,641,988 | -0.89(-3.06%) |
Aug 06, 2007 | 28.50 | 28.97 | 27.96 | 28.94 | 29,990,414 | +0.70(+2.48%) |
Aug 03, 2007 | 28.46 | 29.33 | 28.16 | 28.24 | 29,095,630 | -0.88(-3.02%) |
Aug 02, 2007 | 28.78 | 29.29 | 28.40 | 29.12 | 23,725,098 | +0.45(+1.57%) |