Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.25 | 43.20 | 42.13 | 42.65 | 25,583,336 | +0.04(+0.10%) |
Jul 30, 2008 | 41.91 | 42.93 | 41.91 | 42.61 | 26,615,616 | +0.81(+1.93%) |
Jul 29, 2008 | 41.80 | 41.83 | 40.81 | 41.80 | 24,237,112 | +1.04(+2.55%) |
Jul 28, 2008 | 41.32 | 41.62 | 40.71 | 40.76 | 21,212,754 | -0.59(-1.43%) |
Jul 25, 2008 | 41.54 | 41.91 | 41.17 | 41.35 | 22,612,652 | -0.10(-0.25%) |
Jul 24, 2008 | 42.19 | 42.28 | 41.32 | 41.45 | 29,109,040 | -0.81(-1.93%) |
Jul 23, 2008 | 41.83 | 42.92 | 41.25 | 42.26 | 42,861,568 | -0.71(-1.64%) |
Jul 22, 2008 | 41.62 | 43.33 | 41.58 | 42.97 | 35,497,904 | +1.27(+3.05%) |
Jul 21, 2008 | 42.26 | 42.66 | 41.47 | 41.70 | 22,877,818 | -0.44(-1.05%) |
Jul 18, 2008 | 42.13 | 42.25 | 41.51 | 42.14 | 28,383,280 | +0.17(+0.42%) |
Jul 17, 2008 | 41.46 | 42.13 | 40.32 | 41.97 | 33,995,412 | +0.52(+1.26%) |
Jul 16, 2008 | 40.89 | 41.55 | 40.48 | 41.44 | 36,302,936 | +0.52(+1.28%) |
Jul 15, 2008 | 40.73 | 41.33 | 40.26 | 40.92 | 36,546,088 | -0.05(-0.12%) |
Jul 14, 2008 | 41.47 | 41.57 | 40.73 | 40.97 | 28,931,530 | +0.01(+0.04%) |
Jul 11, 2008 | 41.24 | 41.72 | 40.48 | 40.95 | 38,274,892 | -0.67(-1.61%) |
Jul 10, 2008 | 42.23 | 42.30 | 40.79 | 41.62 | 41,078,524 | -0.33(-0.80%) |
Jul 09, 2008 | 43.14 | 43.14 | 41.91 | 41.96 | 35,043,968 | -1.05(-2.44%) |
Jul 08, 2008 | 41.59 | 43.14 | 41.54 | 43.01 | 44,964,456 | +1.60(+3.87%) |
Jul 07, 2008 | 41.29 | 42.10 | 40.89 | 41.41 | 30,555,098 | +0.23(+0.55%) |
Jul 04, 2008 | 41.37 | 41.89 | 40.77 | 41.18 | 16,212,870 | +0.00(+0.00%) |
Jul 03, 2008 | 41.37 | 41.89 | 40.77 | 41.18 | 16,212,870 | +0.07(+0.18%) |
Jul 02, 2008 | 41.65 | 42.05 | 41.07 | 41.11 | 28,547,274 | -0.39(-0.93%) |
Jul 01, 2008 | 40.74 | 41.52 | 40.46 | 41.49 | 31,220,420 | +0.60(+1.48%) |
Jun 30, 2008 | 41.27 | 42.07 | 40.76 | 40.89 | 30,570,756 | -0.07(-0.18%) |
Jun 27, 2008 | 41.22 | 41.73 | 40.63 | 40.96 | 39,382,736 | -0.39(-0.93%) |
Jun 26, 2008 | 42.02 | 42.40 | 41.35 | 41.35 | 28,934,336 | -0.94(-2.22%) |
Jun 25, 2008 | 41.78 | 42.73 | 41.73 | 42.29 | 30,270,410 | +0.58(+1.40%) |
Jun 24, 2008 | 40.98 | 42.09 | 40.93 | 41.70 | 26,974,346 | +0.49(+1.20%) |
Jun 23, 2008 | 41.18 | 41.47 | 41.06 | 41.21 | 19,648,830 | +0.28(+0.68%) |
Jun 20, 2008 | 41.76 | 41.98 | 40.89 | 40.93 | 37,181,448 | -1.04(-2.48%) |
Jun 19, 2008 | 41.92 | 42.38 | 41.74 | 41.97 | 28,419,590 | +0.01(+0.03%) |
Jun 18, 2008 | 42.34 | 43.22 | 41.90 | 41.96 | 30,563,212 | -0.74(-1.74%) |
Jun 17, 2008 | 43.28 | 43.31 | 42.56 | 42.70 | 18,636,604 | -0.45(-1.05%) |
Jun 16, 2008 | 42.85 | 43.21 | 42.56 | 43.15 | 24,863,876 | +0.09(+0.22%) |
Jun 13, 2008 | 43.20 | 43.47 | 42.82 | 43.06 | 28,704,012 | +0.05(+0.12%) |
Jun 12, 2008 | 42.87 | 43.53 | 42.73 | 43.01 | 26,457,080 | +0.43(+1.01%) |
Jun 11, 2008 | 43.40 | 43.49 | 42.54 | 42.58 | 28,527,690 | -0.92(-2.11%) |
Jun 10, 2008 | 43.30 | 43.62 | 42.96 | 43.49 | 29,197,720 | +0.15(+0.35%) |
Jun 09, 2008 | 42.91 | 43.46 | 42.52 | 43.34 | 32,086,526 | +0.87(+2.06%) |
Jun 06, 2008 | 43.17 | 43.34 | 42.44 | 42.47 | 32,328,732 | -1.04(-2.39%) |
Jun 05, 2008 | 42.56 | 43.58 | 42.50 | 43.51 | 49,123,096 | +1.54(+3.68%) |
Jun 04, 2008 | 41.83 | 42.21 | 41.72 | 41.97 | 20,218,932 | -0.07(-0.16%) |
Jun 03, 2008 | 42.05 | 42.23 | 41.73 | 42.03 | 23,466,146 | +0.41(+1.00%) |
Jun 02, 2008 | 41.77 | 42.19 | 41.12 | 41.62 | 23,751,606 | -0.39(-0.94%) |
May 30, 2008 | 42.18 | 42.26 | 41.83 | 42.01 | 16,661,986 | -0.15(-0.35%) |
May 29, 2008 | 41.42 | 42.31 | 41.42 | 42.16 | 25,490,240 | +0.62(+1.49%) |
May 28, 2008 | 41.33 | 41.65 | 41.15 | 41.54 | 28,063,170 | +0.50(+1.22%) |
May 27, 2008 | 40.60 | 41.24 | 40.60 | 41.03 | 23,750,756 | +0.47(+1.17%) |
May 26, 2008 | 40.66 | 40.73 | 40.31 | 40.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.66 | 40.73 | 40.31 | 40.56 | 18,635,334 | -0.22(-0.54%) |
May 22, 2008 | 40.16 | 40.90 | 40.08 | 40.78 | 20,706,444 | +0.60(+1.48%) |
May 21, 2008 | 40.70 | 40.89 | 40.05 | 40.18 | 27,994,580 | -0.52(-1.29%) |
May 20, 2008 | 40.85 | 41.03 | 40.37 | 40.71 | 30,011,966 | -0.33(-0.80%) |
May 19, 2008 | 41.43 | 41.51 | 40.86 | 41.03 | 21,381,554 | -0.47(-1.12%) |
May 16, 2008 | 41.75 | 41.78 | 41.17 | 41.50 | 19,971,980 | -0.06(-0.14%) |
May 15, 2008 | 41.89 | 41.89 | 41.22 | 41.56 | 22,915,756 | -0.24(-0.57%) |
May 14, 2008 | 41.38 | 41.91 | 41.22 | 41.80 | 24,010,748 | +0.58(+1.41%) |
May 13, 2008 | 41.73 | 41.83 | 41.01 | 41.22 | 39,860,148 | -1.00(-2.36%) |
May 12, 2008 | 41.97 | 42.47 | 41.94 | 42.21 | 25,048,420 | +0.61(+1.47%) |
May 09, 2008 | 41.35 | 41.83 | 41.19 | 41.60 | 17,844,868 | +0.01(+0.03%) |
May 08, 2008 | 41.75 | 41.91 | 41.29 | 41.59 | 36,421,468 | +0.24(+0.58%) |
May 07, 2008 | 40.94 | 41.36 | 40.77 | 41.35 | 34,404,348 | +0.35(+0.85%) |
May 06, 2008 | 41.46 | 41.65 | 40.77 | 41.00 | 29,131,268 | -0.45(-1.09%) |
May 05, 2008 | 41.53 | 41.72 | 41.33 | 41.45 | 25,424,828 | -0.39(-0.92%) |
May 02, 2008 | 42.85 | 42.85 | 41.40 | 41.83 | 26,786,410 | -0.41(-0.98%) |
May 01, 2008 | 42.34 | 42.99 | 41.93 | 42.25 | 25,637,648 | +0.07(+0.16%) |
Apr 30, 2008 | 42.71 | 42.96 | 42.11 | 42.18 | 27,859,650 | -0.46(-1.07%) |
Apr 29, 2008 | 41.77 | 42.78 | 41.76 | 42.64 | 24,315,888 | +0.92(+2.20%) |
Apr 28, 2008 | 41.83 | 42.16 | 41.62 | 41.73 | 17,138,802 | -0.22(-0.52%) |
Apr 25, 2008 | 42.15 | 42.23 | 41.57 | 41.94 | 23,341,450 | +0.15(+0.35%) |
Apr 24, 2008 | 41.49 | 41.97 | 41.48 | 41.80 | 26,583,870 | +0.50(+1.22%) |
Apr 23, 2008 | 40.97 | 41.67 | 40.97 | 41.30 | 20,914,712 | +0.15(+0.37%) |
Apr 22, 2008 | 40.93 | 41.15 | 40.63 | 41.14 | 19,980,768 | +0.12(+0.30%) |
Apr 21, 2008 | 40.79 | 41.09 | 40.56 | 41.02 | 19,755,556 | +0.05(+0.12%) |
Apr 18, 2008 | 41.47 | 41.73 | 40.85 | 40.97 | 27,126,564 | -0.26(-0.64%) |
Apr 17, 2008 | 41.31 | 41.44 | 40.88 | 41.23 | 28,836,652 | -0.29(-0.70%) |
Apr 16, 2008 | 41.07 | 41.56 | 41.00 | 41.52 | 38,667,292 | +0.58(+1.42%) |
Apr 15, 2008 | 40.17 | 41.03 | 40.15 | 40.94 | 35,231,936 | +0.81(+2.03%) |
Apr 14, 2008 | 39.94 | 40.26 | 39.91 | 40.13 | 23,944,996 | +0.25(+0.64%) |
Apr 11, 2008 | 39.47 | 40.12 | 39.38 | 39.87 | 32,246,110 | +0.10(+0.26%) |
Apr 10, 2008 | 39.69 | 40.26 | 39.59 | 39.77 | 39,815,812 | +0.38(+0.96%) |
Apr 09, 2008 | 39.56 | 39.72 | 39.10 | 39.39 | 26,844,928 | -0.23(-0.57%) |
Apr 08, 2008 | 39.30 | 39.91 | 39.28 | 39.62 | 21,657,214 | +0.16(+0.41%) |
Apr 07, 2008 | 39.79 | 39.88 | 39.22 | 39.46 | 25,919,540 | -0.12(-0.31%) |
Apr 04, 2008 | 39.95 | 39.98 | 39.45 | 39.58 | 28,489,702 | -0.39(-0.96%) |
Apr 03, 2008 | 39.36 | 40.16 | 39.28 | 39.97 | 31,874,688 | +0.34(+0.86%) |
Apr 02, 2008 | 39.51 | 39.94 | 39.29 | 39.62 | 29,853,438 | +0.28(+0.70%) |
Apr 01, 2008 | 38.70 | 39.40 | 38.42 | 39.35 | 33,312,966 | +1.02(+2.66%) |
Mar 31, 2008 | 37.98 | 38.64 | 37.56 | 38.33 | 26,931,548 | +0.41(+1.07%) |
Mar 28, 2008 | 37.91 | 38.32 | 37.67 | 37.92 | 20,684,126 | -0.18(-0.48%) |
Mar 27, 2008 | 38.57 | 38.72 | 38.04 | 38.10 | 26,089,082 | -0.39(-1.00%) |
Mar 26, 2008 | 38.47 | 38.85 | 38.31 | 38.49 | 26,425,648 | -0.11(-0.28%) |
Mar 25, 2008 | 38.95 | 39.08 | 38.50 | 38.60 | 27,939,378 | -0.42(-1.08%) |
Mar 24, 2008 | 38.89 | 39.40 | 38.73 | 39.02 | 30,576,594 | +0.29(+0.75%) |
Mar 21, 2008 | 37.00 | 38.92 | 36.95 | 38.73 | 61,208,744 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.92 | 36.95 | 38.73 | 61,208,328 | +1.78(+4.82%) |
Mar 19, 2008 | 36.97 | 37.43 | 36.86 | 36.95 | 35,501,928 | -0.15(-0.39%) |
Mar 18, 2008 | 36.57 | 37.11 | 36.54 | 37.09 | 36,258,500 | +0.75(+2.06%) |
Mar 17, 2008 | 35.90 | 36.67 | 35.86 | 36.34 | 30,410,986 | +0.09(+0.26%) |
Mar 14, 2008 | 36.89 | 36.89 | 35.78 | 36.25 | 37,771,792 | -0.57(-1.54%) |
Mar 13, 2008 | 36.33 | 36.87 | 35.99 | 36.81 | 41,031,332 | +0.23(+0.62%) |
Mar 12, 2008 | 36.39 | 36.90 | 36.33 | 36.59 | 36,111,992 | +0.03(+0.08%) |
Mar 11, 2008 | 36.27 | 36.66 | 36.04 | 36.56 | 39,414,008 | +1.02(+2.87%) |
Mar 10, 2008 | 36.38 | 36.38 | 35.39 | 35.54 | 33,434,038 | -0.76(-2.10%) |
Mar 07, 2008 | 36.15 | 36.92 | 36.15 | 36.31 | 33,462,764 | -0.06(-0.16%) |
Mar 06, 2008 | 36.55 | 36.67 | 36.27 | 36.36 | 37,819,880 | +0.31(+0.86%) |
Mar 05, 2008 | 36.35 | 36.52 | 35.84 | 36.05 | 31,605,160 | -0.23(-0.64%) |
Mar 04, 2008 | 36.18 | 36.39 | 36.10 | 36.28 | 34,346,232 | -0.01(-0.04%) |
Mar 03, 2008 | 35.96 | 36.39 | 35.81 | 36.30 | 27,148,242 | +0.22(+0.61%) |
Feb 29, 2008 | 36.65 | 36.87 | 36.04 | 36.08 | 27,790,502 | -0.81(-2.19%) |
Feb 28, 2008 | 37.20 | 37.40 | 36.84 | 36.89 | 25,285,788 | -0.53(-1.42%) |
Feb 27, 2008 | 37.10 | 37.52 | 37.05 | 37.42 | 40,121,932 | +0.02(+0.06%) |
Feb 26, 2008 | 36.52 | 37.45 | 36.52 | 37.40 | 42,647,308 | +0.78(+2.13%) |
Feb 25, 2008 | 36.52 | 36.67 | 36.16 | 36.62 | 35,098,428 | +0.26(+0.72%) |
Feb 22, 2008 | 36.31 | 36.52 | 35.99 | 36.36 | 26,827,780 | +0.13(+0.36%) |
Feb 21, 2008 | 36.27 | 36.55 | 36.09 | 36.23 | 30,787,186 | +0.07(+0.18%) |
Feb 20, 2008 | 35.87 | 36.36 | 35.66 | 36.16 | 29,793,688 | +0.03(+0.08%) |
Feb 19, 2008 | 36.45 | 36.61 | 35.87 | 36.13 | 30,275,422 | +0.16(+0.45%) |
Feb 18, 2008 | 36.15 | 36.38 | 35.73 | 35.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.38 | 35.73 | 35.97 | 35,506,172 | -0.39(-1.06%) |
Feb 14, 2008 | 36.80 | 37.03 | 36.20 | 36.36 | 24,756,354 | -0.50(-1.36%) |
Feb 13, 2008 | 36.83 | 37.11 | 36.54 | 36.86 | 22,099,184 | +0.30(+0.82%) |
Feb 12, 2008 | 36.00 | 36.90 | 36.00 | 36.56 | 32,117,272 | +0.47(+1.31%) |
Feb 11, 2008 | 35.53 | 36.15 | 35.17 | 36.09 | 29,623,354 | +0.61(+1.72%) |
Feb 08, 2008 | 36.14 | 36.45 | 35.39 | 35.48 | 30,983,198 | -0.79(-2.17%) |
Feb 07, 2008 | 34.81 | 36.38 | 34.81 | 36.26 | 49,873,504 | +0.73(+2.07%) |
Feb 06, 2008 | 36.09 | 36.40 | 35.29 | 35.53 | 39,160,616 | -0.53(-1.47%) |
Feb 05, 2008 | 35.99 | 36.86 | 35.99 | 36.06 | 39,039,468 | -0.37(-1.02%) |
Feb 04, 2008 | 37.11 | 37.29 | 36.25 | 36.43 | 27,930,624 | -0.81(-2.17%) |
Feb 01, 2008 | 37.03 | 37.45 | 36.60 | 37.24 | 35,383,664 | +0.32(+0.87%) |
Jan 31, 2008 | 35.54 | 37.32 | 35.45 | 36.92 | 63,527,808 | +1.15(+3.21%) |
Jan 30, 2008 | 35.51 | 36.38 | 35.29 | 35.77 | 33,655,720 | +0.11(+0.31%) |
Jan 29, 2008 | 35.72 | 35.79 | 35.02 | 35.66 | 29,885,592 | +0.22(+0.62%) |
Jan 28, 2008 | 34.97 | 35.49 | 34.85 | 35.44 | 32,218,314 | +0.45(+1.29%) |
Jan 25, 2008 | 35.72 | 35.84 | 34.92 | 34.99 | 34,147,092 | -0.60(-1.68%) |
Jan 24, 2008 | 36.53 | 36.55 | 35.27 | 35.59 | 49,090,676 | -0.91(-2.49%) |
Jan 23, 2008 | 35.29 | 36.64 | 35.15 | 36.49 | 69,009,976 | +0.70(+1.94%) |
Jan 22, 2008 | 33.81 | 36.04 | 33.53 | 35.80 | 62,026,932 | +1.18(+3.41%) |
Jan 21, 2008 | 34.84 | 35.29 | 34.50 | 34.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.84 | 35.29 | 34.50 | 34.62 | 46,034,972 | +0.07(+0.21%) |
Jan 17, 2008 | 34.60 | 34.87 | 34.27 | 34.54 | 38,362,912 | -0.01(-0.02%) |
Jan 16, 2008 | 33.96 | 34.96 | 33.96 | 34.55 | 34,806,924 | +0.36(+1.06%) |
Jan 15, 2008 | 34.19 | 34.51 | 34.03 | 34.19 | 33,650,136 | -0.49(-1.43%) |
Jan 14, 2008 | 34.91 | 34.91 | 31.37 | 34.68 | 28,262,284 | -0.04(-0.10%) |
Jan 11, 2008 | 34.97 | 35.37 | 34.56 | 34.72 | 38,738,860 | -0.49(-1.40%) |
Jan 10, 2008 | 34.27 | 35.48 | 34.27 | 35.21 | 49,060,696 | +1.09(+3.20%) |
Jan 09, 2008 | 33.45 | 34.20 | 32.91 | 34.12 | 37,382,060 | +0.68(+2.02%) |
Jan 08, 2008 | 33.90 | 34.25 | 33.38 | 33.45 | 26,138,004 | -0.43(-1.27%) |
Jan 07, 2008 | 33.32 | 34.06 | 33.17 | 33.88 | 27,937,740 | +0.61(+1.84%) |
Jan 04, 2008 | 33.40 | 33.74 | 33.01 | 33.26 | 27,971,698 | -0.48(-1.42%) |
Jan 03, 2008 | 33.99 | 34.12 | 33.64 | 33.74 | 27,215,504 | -0.38(-1.11%) |
Jan 02, 2008 | 34.49 | 34.65 | 33.80 | 34.12 | 27,377,082 | -0.46(-1.33%) |
Jan 01, 2008 | 34.81 | 34.98 | 34.44 | 34.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.81 | 34.98 | 34.44 | 34.58 | 16,735,783 | -0.40(-1.14%) |
Dec 28, 2007 | 34.92 | 35.27 | 34.76 | 34.98 | 11,810,484 | +0.23(+0.65%) |
Dec 27, 2007 | 35.08 | 35.14 | 34.65 | 34.76 | 14,790,237 | -0.44(-1.26%) |
Dec 26, 2007 | 35.07 | 35.29 | 34.86 | 35.20 | 12,846,622 | -0.26(-0.74%) |
Dec 24, 2007 | 35.01 | 35.71 | 35.01 | 35.46 | 8,693,326 | +0.39(+1.10%) |
Dec 21, 2007 | 34.79 | 35.29 | 34.78 | 35.08 | 31,952,682 | +0.26(+0.75%) |
Dec 20, 2007 | 34.98 | 35.17 | 34.43 | 34.81 | 19,460,326 | -0.17(-0.48%) |
Dec 19, 2007 | 35.03 | 35.28 | 34.81 | 34.98 | 18,039,142 | -0.12(-0.33%) |
Dec 18, 2007 | 34.98 | 35.32 | 34.10 | 35.10 | 23,178,556 | +0.30(+0.86%) |
Dec 17, 2007 | 34.63 | 35.04 | 34.38 | 34.80 | 22,688,658 | +0.15(+0.42%) |
Dec 14, 2007 | 35.05 | 35.07 | 34.63 | 34.65 | 18,676,280 | -0.51(-1.45%) |
Dec 13, 2007 | 34.78 | 35.27 | 34.74 | 35.16 | 22,885,804 | +0.07(+0.21%) |
Dec 12, 2007 | 36.10 | 36.12 | 34.64 | 35.09 | 32,912,610 | -0.58(-1.63%) |
Dec 11, 2007 | 35.95 | 36.41 | 35.37 | 35.67 | 35,815,920 | -0.29(-0.81%) |
Dec 10, 2007 | 35.69 | 36.15 | 35.59 | 35.96 | 17,260,406 | +0.30(+0.84%) |
Dec 07, 2007 | 35.84 | 35.93 | 35.51 | 35.67 | 19,774,186 | -0.18(-0.51%) |
Dec 06, 2007 | 35.28 | 35.95 | 34.92 | 35.85 | 27,886,756 | +0.27(+0.76%) |
Dec 05, 2007 | 35.32 | 35.74 | 35.29 | 35.58 | 23,983,050 | +0.52(+1.47%) |
Dec 04, 2007 | 34.55 | 35.33 | 34.55 | 35.06 | 22,624,160 | +0.23(+0.67%) |
Dec 03, 2007 | 34.71 | 35.15 | 34.61 | 34.83 | 16,872,774 | -0.02(-0.06%) |
Nov 30, 2007 | 34.70 | 35.09 | 34.63 | 34.85 | 22,427,336 | +0.26(+0.76%) |
Nov 29, 2007 | 34.05 | 34.81 | 34.02 | 34.59 | 20,293,478 | +0.23(+0.66%) |
Nov 28, 2007 | 33.53 | 34.57 | 33.47 | 34.36 | 39,292,540 | +1.02(+3.05%) |
Nov 27, 2007 | 32.94 | 33.60 | 32.85 | 33.34 | 28,882,382 | +0.58(+1.78%) |
Nov 26, 2007 | 33.47 | 33.74 | 32.74 | 32.76 | 30,224,040 | -0.51(-1.53%) |
Nov 23, 2007 | 32.91 | 33.65 | 32.65 | 33.27 | 18,671,478 | +0.63(+1.94%) |
Nov 21, 2007 | 32.76 | 33.04 | 32.51 | 32.64 | 24,023,904 | -0.47(-1.41%) |
Nov 20, 2007 | 33.07 | 33.62 | 32.52 | 33.10 | 32,669,232 | +0.02(+0.07%) |
Nov 19, 2007 | 33.47 | 33.72 | 32.92 | 33.08 | 20,602,690 | -0.63(-1.88%) |
Nov 16, 2007 | 33.77 | 33.90 | 33.19 | 33.72 | 26,011,638 | +0.10(+0.30%) |
Nov 15, 2007 | 33.68 | 34.24 | 33.37 | 33.61 | 30,004,264 | -0.23(-0.67%) |
Nov 14, 2007 | 33.64 | 34.25 | 33.56 | 33.84 | 40,017,680 | +0.39(+1.17%) |
Nov 13, 2007 | 32.74 | 33.72 | 32.74 | 33.45 | 55,989,540 | +1.93(+6.12%) |
Nov 12, 2007 | 31.27 | 32.43 | 31.04 | 31.52 | 35,006,468 | +0.31(+0.98%) |
Nov 09, 2007 | 31.39 | 31.58 | 30.92 | 31.21 | 28,081,950 | -0.52(-1.65%) |
Nov 08, 2007 | 32.15 | 32.29 | 31.15 | 31.74 | 28,588,838 | -0.23(-0.71%) |
Nov 07, 2007 | 32.01 | 32.44 | 31.88 | 31.96 | 24,147,010 | -0.26(-0.81%) |
Nov 06, 2007 | 32.02 | 32.30 | 31.87 | 32.22 | 17,266,406 | +0.19(+0.59%) |
Nov 05, 2007 | 32.19 | 32.29 | 31.85 | 32.03 | 17,233,510 | -0.12(-0.36%) |
Nov 02, 2007 | 32.13 | 32.29 | 31.77 | 32.15 | 24,788,764 | +0.12(+0.36%) |
Nov 01, 2007 | 32.52 | 32.70 | 31.97 | 32.03 | 27,305,902 | -0.86(-2.61%) |
Oct 31, 2007 | 33.26 | 33.33 | 32.40 | 32.89 | 30,409,606 | -0.12(-0.35%) |
Oct 30, 2007 | 32.55 | 33.36 | 32.51 | 33.01 | 22,580,868 | +0.26(+0.80%) |
Oct 29, 2007 | 32.54 | 32.84 | 32.46 | 32.75 | 18,836,088 | +0.27(+0.83%) |
Oct 26, 2007 | 32.41 | 32.60 | 32.09 | 32.48 | 23,411,706 | +0.55(+1.73%) |
Oct 25, 2007 | 31.98 | 32.19 | 31.49 | 31.93 | 29,253,556 | +0.01(+0.02%) |
Oct 24, 2007 | 32.09 | 32.14 | 31.48 | 31.92 | 30,627,254 | -0.04(-0.14%) |
Oct 23, 2007 | 33.11 | 33.16 | 31.65 | 31.96 | 52,047,876 | -0.96(-2.92%) |
Oct 22, 2007 | 32.59 | 33.08 | 32.48 | 32.92 | 29,165,178 | +0.20(+0.60%) |
Oct 19, 2007 | 33.35 | 33.48 | 32.71 | 32.73 | 31,572,404 | -0.66(-1.98%) |
Oct 18, 2007 | 33.31 | 33.50 | 32.99 | 33.39 | 26,144,188 | -0.07(-0.22%) |
Oct 17, 2007 | 33.57 | 33.73 | 32.94 | 33.46 | 32,867,814 | +0.09(+0.28%) |
Oct 16, 2007 | 33.67 | 33.69 | 33.16 | 33.37 | 24,765,498 | -0.43(-1.27%) |
Oct 15, 2007 | 34.20 | 34.25 | 33.66 | 33.80 | 22,588,152 | -0.44(-1.30%) |
Oct 12, 2007 | 34.18 | 34.40 | 34.05 | 34.24 | 19,237,712 | +0.12(+0.34%) |
Oct 11, 2007 | 34.45 | 34.70 | 33.99 | 34.12 | 56,393,528 | +0.95(+2.87%) |
Oct 10, 2007 | 32.81 | 33.28 | 32.81 | 33.17 | 21,757,502 | +0.28(+0.84%) |
Oct 09, 2007 | 32.76 | 33.10 | 32.47 | 32.89 | 16,833,928 | -0.04(-0.13%) |
Oct 08, 2007 | 32.89 | 33.03 | 32.80 | 32.94 | 11,092,103 | -0.07(-0.22%) |
Oct 05, 2007 | 33.07 | 33.38 | 32.72 | 33.01 | 18,016,368 | +0.27(+0.82%) |
Oct 04, 2007 | 32.78 | 32.99 | 32.57 | 32.74 | 13,130,962 | -0.09(-0.29%) |
Oct 03, 2007 | 32.51 | 33.18 | 32.37 | 32.83 | 23,439,682 | +0.19(+0.58%) |
Oct 02, 2007 | 32.34 | 32.82 | 32.27 | 32.65 | 25,214,866 | +0.29(+0.90%) |
Oct 01, 2007 | 31.89 | 32.50 | 31.77 | 32.35 | 20,853,044 | +0.60(+1.88%) |
Sep 28, 2007 | 31.73 | 32.01 | 31.66 | 31.76 | 17,394,648 | +0.03(+0.09%) |
Sep 27, 2007 | 31.69 | 32.03 | 31.63 | 31.73 | 19,522,998 | +0.23(+0.72%) |
Sep 26, 2007 | 31.50 | 31.72 | 31.25 | 31.50 | 26,316,008 | +0.10(+0.32%) |
Sep 25, 2007 | 31.50 | 31.50 | 31.05 | 31.40 | 29,273,194 | -0.59(-1.84%) |
Sep 24, 2007 | 32.25 | 32.35 | 31.91 | 31.99 | 23,022,754 | -0.19(-0.59%) |
Sep 21, 2007 | 32.43 | 32.59 | 32.12 | 32.18 | 28,922,450 | -0.07(-0.20%) |
Sep 20, 2007 | 32.51 | 32.62 | 31.98 | 32.25 | 23,037,208 | -0.31(-0.96%) |
Sep 19, 2007 | 32.43 | 32.78 | 32.31 | 32.56 | 30,493,860 | +0.23(+0.70%) |
Sep 18, 2007 | 31.64 | 32.49 | 31.54 | 32.33 | 38,353,928 | +0.81(+2.59%) |
Sep 17, 2007 | 31.45 | 31.68 | 31.28 | 31.52 | 19,276,960 | +0.00(+0.00%) |
Sep 14, 2007 | 31.15 | 31.68 | 31.03 | 31.52 | 20,392,448 | +0.19(+0.60%) |
Sep 13, 2007 | 31.07 | 31.63 | 31.12 | 31.33 | 23,560,164 | +0.25(+0.82%) |
Sep 12, 2007 | 31.24 | 31.43 | 30.98 | 31.07 | 21,512,918 | -0.17(-0.54%) |
Sep 11, 2007 | 30.84 | 31.30 | 30.78 | 31.24 | 25,973,564 | +0.49(+1.58%) |
Sep 10, 2007 | 30.99 | 31.05 | 30.62 | 30.75 | 25,053,368 | -0.09(-0.28%) |
Sep 07, 2007 | 30.88 | 31.20 | 30.78 | 30.84 | 34,874,580 | -0.27(-0.87%) |
Sep 06, 2007 | 31.54 | 31.72 | 31.03 | 31.11 | 40,431,216 | +0.23(+0.73%) |
Sep 05, 2007 | 31.45 | 31.45 | 30.81 | 30.89 | 42,312,564 | -0.62(-1.96%) |
Sep 04, 2007 | 31.66 | 31.75 | 31.48 | 31.50 | 26,629,204 | -0.24(-0.76%) |
Aug 31, 2007 | 31.69 | 31.97 | 31.54 | 31.74 | 28,618,422 | +0.23(+0.72%) |
Aug 30, 2007 | 31.44 | 31.76 | 31.40 | 31.52 | 32,919,218 | -0.63(-1.97%) |
Aug 29, 2007 | 31.70 | 32.25 | 31.61 | 32.15 | 31,052,300 | +0.57(+1.82%) |
Aug 28, 2007 | 31.76 | 32.16 | 31.58 | 31.58 | 38,388,436 | -0.31(-0.96%) |
Aug 27, 2007 | 31.85 | 32.03 | 31.69 | 31.88 | 27,198,102 | +0.06(+0.18%) |
Aug 24, 2007 | 31.40 | 31.95 | 31.38 | 31.82 | 24,686,114 | +0.41(+1.32%) |
Aug 23, 2007 | 31.83 | 31.89 | 31.31 | 31.41 | 29,765,538 | -0.42(-1.33%) |
Aug 22, 2007 | 31.86 | 31.93 | 31.60 | 31.83 | 25,982,360 | +0.04(+0.11%) |
Aug 21, 2007 | 31.71 | 31.83 | 31.42 | 31.79 | 26,935,976 | +0.08(+0.25%) |
Aug 20, 2007 | 31.79 | 31.88 | 31.26 | 31.71 | 31,554,118 | +0.07(+0.23%) |
Aug 17, 2007 | 32.51 | 32.52 | 31.42 | 31.64 | 41,839,408 | -0.01(-0.02%) |
Aug 16, 2007 | 31.32 | 31.98 | 31.23 | 31.65 | 49,848,564 | +0.16(+0.51%) |
Aug 15, 2007 | 32.00 | 32.00 | 31.35 | 31.49 | 39,074,224 | -0.39(-1.23%) |
Aug 14, 2007 | 31.87 | 32.15 | 31.66 | 31.88 | 87,033,304 | -1.71(-5.09%) |
Aug 13, 2007 | 33.52 | 34.00 | 33.53 | 33.59 | 21,394,028 | +0.07(+0.22%) |
Aug 10, 2007 | 33.62 | 34.39 | 33.25 | 33.52 | 29,679,360 | -0.28(-0.82%) |
Aug 09, 2007 | 34.56 | 34.92 | 33.75 | 33.80 | 32,400,500 | -1.43(-4.07%) |
Aug 08, 2007 | 34.25 | 35.23 | 33.98 | 35.23 | 33,579,228 | +0.99(+2.89%) |
Aug 07, 2007 | 34.05 | 34.54 | 33.87 | 34.24 | 26,457,646 | +0.03(+0.09%) |
Aug 06, 2007 | 33.25 | 34.23 | 33.25 | 34.21 | 28,384,078 | +0.92(+2.78%) |
Aug 03, 2007 | 33.53 | 34.00 | 33.29 | 33.29 | 28,108,638 | -0.71(-2.10%) |
Aug 02, 2007 | 33.61 | 34.28 | 33.53 | 34.00 | 22,907,022 | +0.37(+1.10%) |