Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.41 | 36.48 | 36.21 | 36.31 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 36.13 | 36.41 | 35.95 | 36.30 | 3,875,119 | +0.47(+1.30%) |
Aug 27, 2008 | 35.57 | 35.98 | 35.44 | 35.83 | 2,668,910 | +0.28(+0.78%) |
Aug 26, 2008 | 35.56 | 35.67 | 35.28 | 35.55 | 2,026,179 | +0.06(+0.16%) |
Aug 25, 2008 | 35.43 | 35.98 | 35.40 | 35.50 | 2,748,270 | +0.14(+0.40%) |
Aug 22, 2008 | 35.35 | 35.64 | 35.31 | 35.36 | 0 | +0.21(+0.60%) |
Aug 21, 2008 | 34.76 | 35.32 | 34.73 | 35.14 | 3,027,931 | -0.55(-1.54%) |
Aug 20, 2008 | 35.37 | 35.76 | 35.28 | 35.69 | 3,505,455 | +0.04(+0.10%) |
Aug 19, 2008 | 35.54 | 35.76 | 35.34 | 35.66 | 5,790,619 | -0.93(-2.55%) |
Aug 18, 2008 | 36.79 | 36.99 | 36.54 | 36.59 | 3,703,528 | -0.29(-0.79%) |
Aug 15, 2008 | 36.51 | 36.90 | 36.49 | 36.88 | 0 | -0.25(-0.68%) |
Aug 14, 2008 | 36.54 | 37.34 | 36.54 | 37.13 | 3,392,983 | +0.04(+0.11%) |
Aug 13, 2008 | 36.91 | 37.09 | 36.49 | 37.09 | 5,885,508 | -0.67(-1.78%) |
Aug 12, 2008 | 38.03 | 38.10 | 37.44 | 37.76 | 4,340,931 | -0.38(-1.00%) |
Aug 11, 2008 | 37.96 | 38.36 | 37.79 | 38.15 | 6,182,624 | +0.09(+0.23%) |
Aug 08, 2008 | 37.44 | 38.20 | 37.41 | 38.06 | 3,285,637 | +0.28(+0.74%) |
Aug 07, 2008 | 37.79 | 37.93 | 37.54 | 37.78 | 5,515,253 | -0.47(-1.22%) |
Aug 06, 2008 | 38.29 | 38.46 | 38.12 | 38.24 | 2,353,680 | -0.51(-1.31%) |
Aug 05, 2008 | 38.31 | 38.90 | 38.15 | 38.75 | 5,451,300 | +1.17(+3.12%) |
Aug 04, 2008 | 37.53 | 37.93 | 37.26 | 37.58 | 4,516,502 | -0.71(-1.86%) |
Aug 01, 2008 | 38.40 | 38.55 | 37.63 | 38.29 | 5,858,232 | +0.23(+0.59%) |
Jul 31, 2008 | 38.21 | 38.65 | 38.00 | 38.06 | 3,639,733 | -0.70(-1.80%) |
Jul 30, 2008 | 38.54 | 39.00 | 38.13 | 38.76 | 7,875,151 | +0.78(+2.07%) |
Jul 29, 2008 | 37.98 | 38.07 | 37.08 | 37.98 | 5,410,293 | +0.42(+1.13%) |
Jul 28, 2008 | 38.06 | 38.19 | 37.30 | 37.55 | 3,630,022 | -0.35(-0.91%) |
Jul 25, 2008 | 37.88 | 38.41 | 37.61 | 37.90 | 5,348,880 | +0.19(+0.50%) |
Jul 24, 2008 | 38.81 | 38.81 | 37.69 | 37.71 | 5,030,455 | -0.90(-2.33%) |
Jul 23, 2008 | 38.52 | 38.88 | 38.01 | 38.61 | 9,546,602 | +0.64(+1.69%) |
Jul 22, 2008 | 36.77 | 38.09 | 36.67 | 37.97 | 4,190,234 | +0.69(+1.86%) |
Jul 21, 2008 | 37.88 | 37.93 | 37.09 | 37.27 | 8,115,486 | +0.85(+2.34%) |
Jul 18, 2008 | 36.46 | 36.61 | 35.96 | 36.42 | 8,783,978 | +0.78(+2.19%) |
Jul 17, 2008 | 35.87 | 36.02 | 34.95 | 35.64 | 9,548,876 | +0.97(+2.79%) |
Jul 16, 2008 | 32.76 | 34.74 | 32.72 | 34.67 | 12,309,335 | +1.49(+4.49%) |
Jul 15, 2008 | 32.74 | 33.88 | 32.44 | 33.18 | 11,631,947 | -0.60(-1.78%) |
Jul 14, 2008 | 34.64 | 34.67 | 33.66 | 33.78 | 6,863,753 | -0.16(-0.46%) |
Jul 11, 2008 | 34.11 | 34.42 | 33.51 | 33.94 | 9,691,769 | -0.96(-2.76%) |
Jul 10, 2008 | 34.84 | 34.98 | 34.34 | 34.90 | 5,025,105 | +0.12(+0.36%) |
Jul 09, 2008 | 35.54 | 35.69 | 34.69 | 34.78 | 6,166,941 | -0.26(-0.75%) |
Jul 08, 2008 | 34.45 | 35.17 | 34.14 | 35.04 | 8,552,506 | +0.32(+0.92%) |
Jul 07, 2008 | 34.98 | 35.05 | 34.34 | 34.72 | 5,761,947 | -0.32(-0.91%) |
Jul 04, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.00(+0.00%) |
Jul 03, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.41(+1.17%) |
Jul 02, 2008 | 35.47 | 35.52 | 34.55 | 34.64 | 5,582,287 | -0.28(-0.81%) |
Jul 01, 2008 | 34.54 | 34.97 | 34.15 | 34.92 | 10,465,545 | -0.47(-1.32%) |
Jun 30, 2008 | 35.77 | 35.97 | 35.32 | 35.38 | 8,013,511 | +0.07(+0.20%) |
Jun 27, 2008 | 36.21 | 36.28 | 34.97 | 35.31 | 8,177,860 | -0.64(-1.78%) |
Jun 26, 2008 | 36.31 | 36.31 | 35.86 | 35.96 | 4,917,069 | -0.77(-2.09%) |
Jun 25, 2008 | 36.82 | 37.07 | 36.67 | 36.72 | 3,066,438 | +0.25(+0.68%) |
Jun 24, 2008 | 36.36 | 36.73 | 36.10 | 36.47 | 4,075,682 | +0.01(+0.03%) |
Jun 23, 2008 | 36.58 | 36.69 | 36.26 | 36.46 | 3,012,671 | +0.03(+0.09%) |
Jun 20, 2008 | 36.36 | 36.59 | 36.18 | 36.43 | 4,756,709 | -0.52(-1.41%) |
Jun 19, 2008 | 36.85 | 37.03 | 36.60 | 36.95 | 3,218,516 | -0.10(-0.27%) |
Jun 18, 2008 | 36.84 | 37.17 | 36.80 | 37.05 | 4,226,001 | -0.20(-0.53%) |
Jun 17, 2008 | 37.72 | 37.74 | 37.20 | 37.25 | 4,879,022 | -0.13(-0.36%) |
Jun 16, 2008 | 37.12 | 37.58 | 37.08 | 37.39 | 2,565,836 | +0.28(+0.75%) |
Jun 13, 2008 | 36.82 | 37.15 | 36.71 | 37.11 | 3,175,153 | +0.01(+0.02%) |
Jun 12, 2008 | 36.62 | 37.26 | 36.62 | 37.10 | 4,683,801 | +0.19(+0.53%) |
Jun 11, 2008 | 37.40 | 37.47 | 36.91 | 36.91 | 5,660,882 | -0.82(-2.18%) |
Jun 10, 2008 | 37.79 | 38.01 | 37.64 | 37.73 | 4,945,384 | -0.16(-0.43%) |
Jun 09, 2008 | 38.39 | 38.39 | 37.60 | 37.89 | 4,191,251 | -0.11(-0.28%) |
Jun 06, 2008 | 38.34 | 38.43 | 37.96 | 37.99 | 3,849,679 | -0.99(-2.54%) |
Jun 05, 2008 | 38.86 | 39.03 | 38.70 | 38.99 | 2,435,865 | +0.48(+1.26%) |
Jun 04, 2008 | 38.30 | 38.89 | 38.30 | 38.50 | 3,312,267 | +0.03(+0.07%) |
Jun 03, 2008 | 38.67 | 38.79 | 38.38 | 38.47 | 4,024,353 | -0.13(-0.33%) |
Jun 02, 2008 | 38.58 | 38.70 | 38.44 | 38.60 | 1,767,711 | -0.24(-0.63%) |
May 30, 2008 | 39.03 | 39.13 | 38.78 | 38.85 | 940,000 | +0.05(+0.13%) |
May 29, 2008 | 38.52 | 38.94 | 38.47 | 38.80 | 2,528,395 | +0.06(+0.14%) |
May 28, 2008 | 39.07 | 39.08 | 38.54 | 38.74 | 2,504,457 | -0.08(-0.20%) |
May 27, 2008 | 38.54 | 38.89 | 38.45 | 38.82 | 1,657,297 | +0.02(+0.06%) |
May 26, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 1,952,079 | -0.25(-0.64%) |
May 22, 2008 | 38.87 | 39.25 | 38.70 | 39.05 | 2,014,741 | +0.35(+0.89%) |
May 21, 2008 | 39.12 | 39.30 | 38.69 | 38.70 | 3,313,361 | -1.02(-2.57%) |
May 20, 2008 | 40.09 | 40.10 | 39.54 | 39.72 | 2,628,775 | -0.36(-0.90%) |
May 19, 2008 | 40.12 | 40.35 | 40.00 | 40.08 | 1,956,744 | -0.11(-0.28%) |
May 16, 2008 | 40.12 | 40.34 | 40.06 | 40.19 | 1,572,711 | +0.03(+0.07%) |
May 15, 2008 | 39.83 | 40.21 | 39.79 | 40.16 | 1,520,927 | +0.30(+0.74%) |
May 14, 2008 | 39.92 | 40.11 | 39.85 | 39.87 | 2,337,420 | -0.28(-0.69%) |
May 13, 2008 | 40.23 | 40.28 | 39.97 | 40.14 | 3,318,984 | +0.16(+0.39%) |
May 12, 2008 | 39.90 | 40.09 | 39.69 | 39.99 | 3,349,959 | +1.20(+3.10%) |
May 09, 2008 | 38.71 | 39.03 | 38.64 | 38.78 | 2,417,331 | -0.92(-2.31%) |
May 08, 2008 | 39.94 | 40.01 | 39.59 | 39.70 | 2,512,168 | +0.21(+0.53%) |
May 07, 2008 | 39.99 | 40.06 | 39.43 | 39.49 | 3,475,954 | -0.76(-1.89%) |
May 06, 2008 | 39.76 | 40.28 | 39.62 | 40.25 | 3,710,307 | +0.05(+0.13%) |
May 05, 2008 | 40.44 | 40.58 | 40.01 | 40.20 | 1,456,557 | -0.24(-0.59%) |
May 02, 2008 | 40.67 | 40.67 | 40.32 | 40.44 | 2,515,482 | +0.06(+0.14%) |
May 01, 2008 | 39.77 | 40.49 | 39.70 | 40.39 | 3,145,549 | +0.35(+0.88%) |
Apr 30, 2008 | 40.14 | 40.53 | 40.04 | 40.04 | 3,687,895 | +0.48(+1.21%) |
Apr 29, 2008 | 39.68 | 39.71 | 39.41 | 39.56 | 1,291,296 | -0.05(-0.12%) |
Apr 28, 2008 | 39.76 | 39.87 | 39.55 | 39.60 | 1,768,173 | +0.03(+0.08%) |
Apr 25, 2008 | 39.36 | 39.65 | 39.29 | 39.57 | 3,017,505 | +0.46(+1.17%) |
Apr 24, 2008 | 38.51 | 39.30 | 38.40 | 39.12 | 6,730,719 | +0.39(+1.00%) |
Apr 23, 2008 | 38.50 | 38.81 | 38.28 | 38.73 | 3,176,220 | -0.18(-0.47%) |
Apr 22, 2008 | 38.90 | 39.05 | 38.67 | 38.91 | 2,743,945 | -0.03(-0.08%) |
Apr 21, 2008 | 38.72 | 39.01 | 38.54 | 38.94 | 2,878,043 | -0.20(-0.51%) |
Apr 18, 2008 | 39.45 | 39.48 | 39.14 | 39.14 | 2,470,778 | +0.14(+0.35%) |
Apr 17, 2008 | 38.71 | 39.13 | 38.49 | 39.00 | 1,941,420 | +0.22(+0.56%) |
Apr 16, 2008 | 38.37 | 38.90 | 38.37 | 38.79 | 2,319,983 | +0.51(+1.33%) |
Apr 15, 2008 | 38.27 | 38.31 | 38.00 | 38.28 | 2,041,004 | -0.14(-0.36%) |
Apr 14, 2008 | 38.57 | 38.65 | 38.33 | 38.42 | 2,065,606 | -0.30(-0.79%) |
Apr 11, 2008 | 38.65 | 38.94 | 38.60 | 38.72 | 3,313,374 | -0.28(-0.71%) |
Apr 10, 2008 | 38.82 | 39.31 | 38.68 | 39.00 | 2,033,246 | +0.15(+0.38%) |
Apr 09, 2008 | 39.19 | 39.24 | 38.76 | 38.85 | 4,311,253 | +0.06(+0.14%) |
Apr 08, 2008 | 38.74 | 38.93 | 38.55 | 38.80 | 2,224,893 | -0.33(-0.85%) |
Apr 07, 2008 | 39.43 | 39.44 | 39.07 | 39.13 | 1,289,516 | +0.03(+0.08%) |
Apr 04, 2008 | 39.12 | 39.37 | 38.90 | 39.10 | 1,178,519 | -0.30(-0.75%) |
Apr 03, 2008 | 39.06 | 39.57 | 38.94 | 39.39 | 2,281,940 | +0.11(+0.28%) |
Apr 02, 2008 | 39.49 | 39.67 | 39.25 | 39.28 | 2,574,290 | -0.32(-0.82%) |
Apr 01, 2008 | 38.79 | 39.72 | 38.77 | 39.60 | 5,438,738 | +1.64(+4.31%) |
Mar 31, 2008 | 37.90 | 38.26 | 37.83 | 37.97 | 2,057,941 | +0.53(+1.40%) |
Mar 28, 2008 | 37.79 | 37.91 | 37.40 | 37.44 | 2,077,877 | -0.23(-0.61%) |
Mar 27, 2008 | 38.47 | 38.47 | 37.60 | 37.67 | 2,586,381 | +0.12(+0.31%) |
Mar 26, 2008 | 37.64 | 37.76 | 37.39 | 37.56 | 2,240,652 | -0.68(-1.79%) |
Mar 25, 2008 | 38.30 | 38.46 | 37.98 | 38.24 | 4,524,862 | +0.50(+1.32%) |
Mar 24, 2008 | 37.85 | 38.33 | 37.43 | 37.74 | 4,287,408 | +0.65(+1.75%) |
Mar 21, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.00(+0.00%) |
Mar 20, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.18(+0.50%) |
Mar 19, 2008 | 38.02 | 38.28 | 36.85 | 36.91 | 5,238,841 | -0.00(-0.01%) |
Mar 18, 2008 | 36.82 | 37.46 | 36.71 | 36.91 | 5,502,722 | +1.79(+5.11%) |
Mar 17, 2008 | 34.19 | 35.41 | 34.18 | 35.12 | 5,944,547 | -0.41(-1.14%) |
Mar 14, 2008 | 37.02 | 37.02 | 35.18 | 35.52 | 6,108,235 | -1.20(-3.27%) |
Mar 13, 2008 | 36.27 | 36.85 | 35.97 | 36.72 | 3,644,589 | -0.00(-0.01%) |
Mar 12, 2008 | 37.04 | 37.33 | 36.67 | 36.73 | 4,355,964 | -0.45(-1.20%) |
Mar 11, 2008 | 37.27 | 37.42 | 36.33 | 37.17 | 7,364,716 | +1.65(+4.65%) |
Mar 10, 2008 | 36.13 | 36.25 | 35.44 | 35.52 | 4,431,250 | +0.36(+1.04%) |
Mar 07, 2008 | 35.27 | 35.85 | 34.80 | 35.16 | 4,005,251 | -0.14(-0.39%) |
Mar 06, 2008 | 35.74 | 36.21 | 35.22 | 35.30 | 2,541,542 | -0.73(-2.02%) |
Mar 05, 2008 | 35.76 | 36.40 | 35.68 | 36.02 | 3,272,665 | +0.52(+1.47%) |
Mar 04, 2008 | 35.03 | 35.59 | 34.83 | 35.50 | 5,995,599 | -0.88(-2.42%) |
Mar 03, 2008 | 35.96 | 36.61 | 35.81 | 36.38 | 8,314,399 | +1.67(+4.81%) |
Feb 29, 2008 | 35.00 | 35.29 | 34.37 | 34.71 | 5,520,343 | -1.01(-2.83%) |
Feb 28, 2008 | 36.18 | 36.24 | 35.68 | 35.72 | 2,994,681 | -0.68(-1.88%) |
Feb 27, 2008 | 36.23 | 36.66 | 36.18 | 36.41 | 2,741,951 | -0.07(-0.19%) |
Feb 26, 2008 | 35.97 | 36.62 | 35.97 | 36.48 | 6,035,502 | +1.19(+3.36%) |
Feb 25, 2008 | 34.96 | 35.39 | 34.70 | 35.29 | 4,662,080 | +0.59(+1.69%) |
Feb 22, 2008 | 34.71 | 34.74 | 34.01 | 34.70 | 3,509,846 | +0.98(+2.90%) |
Feb 21, 2008 | 34.26 | 34.31 | 33.67 | 33.73 | 2,879,045 | -0.08(-0.23%) |
Feb 20, 2008 | 33.27 | 34.02 | 33.17 | 33.81 | 3,892,487 | -0.13(-0.39%) |
Feb 19, 2008 | 34.54 | 34.60 | 33.80 | 33.94 | 3,495,524 | +0.60(+1.78%) |
Feb 18, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 2,587,784 | -0.38(-1.12%) |
Feb 14, 2008 | 34.09 | 34.29 | 33.69 | 33.72 | 3,234,617 | -0.32(-0.94%) |
Feb 13, 2008 | 34.07 | 34.17 | 33.68 | 34.04 | 3,613,857 | +0.50(+1.49%) |
Feb 12, 2008 | 33.33 | 33.75 | 33.16 | 33.54 | 4,972,708 | +1.32(+4.09%) |
Feb 11, 2008 | 32.50 | 32.55 | 31.95 | 32.22 | 4,826,793 | -0.73(-2.23%) |
Feb 08, 2008 | 32.54 | 33.20 | 32.54 | 32.96 | 3,721,379 | -0.14(-0.43%) |
Feb 07, 2008 | 33.13 | 33.41 | 32.66 | 33.10 | 5,557,833 | -0.13(-0.40%) |
Feb 06, 2008 | 33.71 | 33.93 | 33.22 | 33.23 | 4,084,251 | -0.92(-2.70%) |
Feb 05, 2008 | 34.32 | 34.86 | 34.11 | 34.16 | 4,085,636 | -1.08(-3.06%) |
Feb 04, 2008 | 35.52 | 35.54 | 35.14 | 35.24 | 2,740,624 | -0.36(-1.02%) |
Feb 01, 2008 | 35.10 | 35.66 | 34.65 | 35.60 | 4,072,896 | +0.86(+2.47%) |
Jan 31, 2008 | 33.24 | 35.00 | 33.17 | 34.74 | 5,434,719 | -0.01(-0.03%) |
Jan 30, 2008 | 34.47 | 35.33 | 34.43 | 34.75 | 8,550,070 | -0.52(-1.46%) |
Jan 29, 2008 | 34.98 | 35.29 | 34.76 | 35.27 | 2,895,400 | +0.36(+1.04%) |
Jan 28, 2008 | 34.49 | 34.91 | 34.19 | 34.90 | 2,526,034 | -0.02(-0.05%) |
Jan 25, 2008 | 35.80 | 35.85 | 34.77 | 34.92 | 5,801,407 | -0.64(-1.79%) |
Jan 24, 2008 | 35.17 | 35.71 | 34.98 | 35.56 | 5,491,723 | +0.21(+0.60%) |
Jan 23, 2008 | 33.37 | 35.38 | 33.35 | 35.35 | 8,828,620 | +1.62(+4.80%) |
Jan 22, 2008 | 32.67 | 33.91 | 32.49 | 33.73 | 10,956,203 | -0.66(-1.91%) |
Jan 21, 2008 | 34.94 | 35.27 | 33.96 | 34.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.94 | 35.27 | 33.96 | 34.38 | 6,900,459 | +0.34(+0.99%) |
Jan 17, 2008 | 35.02 | 35.17 | 33.99 | 34.05 | 7,422,617 | -0.30(-0.89%) |
Jan 16, 2008 | 34.35 | 34.78 | 34.02 | 34.35 | 9,895,864 | -0.66(-1.90%) |
Jan 15, 2008 | 35.62 | 35.64 | 34.97 | 35.01 | 6,765,365 | -1.61(-4.40%) |
Jan 14, 2008 | 36.68 | 36.79 | 36.51 | 36.62 | 3,732,530 | -0.08(-0.23%) |
Jan 11, 2008 | 36.62 | 37.01 | 36.39 | 36.71 | 5,737,599 | -0.56(-1.51%) |
Jan 10, 2008 | 36.55 | 37.78 | 36.39 | 37.27 | 7,829,235 | -0.00(-0.01%) |
Jan 09, 2008 | 37.53 | 37.57 | 36.70 | 37.27 | 10,896,023 | +0.09(+0.25%) |
Jan 08, 2008 | 37.89 | 38.12 | 37.14 | 37.18 | 3,656,717 | -0.72(-1.90%) |
Jan 07, 2008 | 37.81 | 38.10 | 37.65 | 37.90 | 3,009,746 | +0.42(+1.12%) |
Jan 04, 2008 | 38.10 | 38.11 | 37.44 | 37.48 | 4,178,776 | -0.54(-1.42%) |
Jan 03, 2008 | 37.94 | 38.31 | 37.93 | 38.02 | 1,909,009 | -0.01(-0.02%) |
Jan 02, 2008 | 38.64 | 38.68 | 37.94 | 38.03 | 3,471,359 | -0.59(-1.52%) |
Jan 01, 2008 | 38.76 | 38.87 | 38.40 | 38.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.76 | 38.87 | 38.40 | 38.62 | 1,855,854 | -0.08(-0.21%) |
Dec 28, 2007 | 38.76 | 38.82 | 38.52 | 38.70 | 2,125,345 | -0.08(-0.21%) |
Dec 27, 2007 | 39.06 | 39.08 | 38.71 | 38.78 | 1,558,144 | -0.42(-1.06%) |
Dec 26, 2007 | 39.21 | 39.31 | 38.87 | 39.20 | 1,202,858 | -0.11(-0.27%) |
Dec 24, 2007 | 39.14 | 39.32 | 38.92 | 39.30 | 713,390 | +0.26(+0.66%) |
Dec 21, 2007 | 38.79 | 39.05 | 38.66 | 39.05 | 3,128,710 | +0.62(+1.61%) |
Dec 20, 2007 | 38.61 | 38.65 | 38.30 | 38.43 | 3,292,556 | -0.01(-0.04%) |
Dec 19, 2007 | 38.58 | 38.71 | 38.21 | 38.44 | 2,533,413 | -0.12(-0.32%) |
Dec 18, 2007 | 38.92 | 38.93 | 38.21 | 38.57 | 2,482,236 | +0.41(+1.06%) |
Dec 17, 2007 | 38.45 | 38.61 | 38.15 | 38.16 | 2,523,409 | -0.74(-1.90%) |
Dec 14, 2007 | 39.03 | 39.39 | 38.77 | 38.90 | 2,987,636 | -0.58(-1.47%) |
Dec 13, 2007 | 39.35 | 39.60 | 39.00 | 39.48 | 3,776,131 | -0.47(-1.18%) |
Dec 12, 2007 | 40.60 | 40.73 | 39.58 | 39.95 | 5,360,948 | +0.64(+1.62%) |
Dec 11, 2007 | 40.08 | 40.43 | 39.30 | 39.31 | 2,991,755 | -1.03(-2.56%) |
Dec 10, 2007 | 39.89 | 40.44 | 39.89 | 40.35 | 2,547,516 | +0.25(+0.62%) |
Dec 07, 2007 | 39.89 | 40.24 | 39.79 | 40.10 | 2,564,637 | +0.30(+0.75%) |
Dec 06, 2007 | 39.53 | 39.90 | 39.26 | 39.80 | 3,542,676 | +0.96(+2.47%) |
Dec 05, 2007 | 38.70 | 38.97 | 38.66 | 38.84 | 4,883,955 | +0.55(+1.43%) |
Dec 04, 2007 | 38.29 | 38.46 | 38.18 | 38.29 | 3,299,048 | -0.60(-1.55%) |
Dec 03, 2007 | 38.91 | 39.24 | 38.70 | 38.89 | 3,116,937 | -0.55(-1.39%) |
Nov 30, 2007 | 39.53 | 39.89 | 39.21 | 39.44 | 4,389,002 | +0.84(+2.16%) |
Nov 29, 2007 | 38.69 | 38.85 | 38.45 | 38.61 | 3,585,636 | -0.45(-1.16%) |
Nov 28, 2007 | 38.81 | 39.30 | 38.75 | 39.06 | 6,862,366 | +0.77(+2.00%) |
Nov 27, 2007 | 37.78 | 38.33 | 37.69 | 38.29 | 5,694,826 | +0.22(+0.57%) |
Nov 26, 2007 | 38.78 | 38.81 | 38.02 | 38.08 | 6,244,716 | -1.01(-2.60%) |
Nov 23, 2007 | 39.28 | 39.43 | 39.03 | 39.09 | 4,136,237 | +0.98(+2.57%) |
Nov 21, 2007 | 38.44 | 38.54 | 37.95 | 38.11 | 5,616,994 | -1.07(-2.73%) |
Nov 20, 2007 | 38.91 | 39.50 | 38.67 | 39.18 | 4,564,453 | +0.04(+0.09%) |
Nov 19, 2007 | 39.73 | 39.90 | 39.10 | 39.15 | 3,331,975 | -1.13(-2.81%) |
Nov 16, 2007 | 40.42 | 40.43 | 39.82 | 40.28 | 4,005,073 | +0.02(+0.05%) |
Nov 15, 2007 | 40.30 | 40.79 | 40.03 | 40.26 | 3,998,577 | -0.73(-1.78%) |
Nov 14, 2007 | 41.26 | 41.68 | 40.96 | 40.99 | 5,809,343 | +0.03(+0.08%) |
Nov 13, 2007 | 40.61 | 41.02 | 39.99 | 40.96 | 5,639,636 | +1.19(+2.99%) |
Nov 12, 2007 | 40.00 | 40.49 | 39.67 | 39.77 | 4,485,627 | -0.80(-1.97%) |
Nov 09, 2007 | 40.36 | 41.15 | 40.13 | 40.56 | 5,874,442 | -0.95(-2.29%) |
Nov 08, 2007 | 41.75 | 41.89 | 40.98 | 41.51 | 6,670,021 | -0.39(-0.94%) |
Nov 07, 2007 | 42.86 | 42.90 | 41.89 | 41.91 | 5,668,868 | -1.60(-3.67%) |
Nov 06, 2007 | 43.35 | 43.50 | 42.81 | 43.50 | 1,940,744 | +0.49(+1.15%) |
Nov 05, 2007 | 42.40 | 43.04 | 42.35 | 43.01 | 3,123,466 | -0.69(-1.58%) |
Nov 02, 2007 | 43.85 | 43.95 | 43.04 | 43.70 | 3,428,438 | -0.36(-0.83%) |
Nov 01, 2007 | 44.64 | 44.66 | 43.97 | 44.07 | 3,776,138 | -1.85(-4.02%) |
Oct 31, 2007 | 45.63 | 45.91 | 45.23 | 45.91 | 3,174,167 | +0.96(+2.13%) |
Oct 30, 2007 | 44.87 | 45.11 | 44.87 | 44.95 | 1,778,816 | +0.17(+0.37%) |
Oct 29, 2007 | 44.55 | 44.96 | 44.26 | 44.78 | 2,379,920 | +0.57(+1.28%) |
Oct 26, 2007 | 44.14 | 44.33 | 43.57 | 44.22 | 3,427,571 | +1.50(+3.51%) |
Oct 25, 2007 | 43.22 | 43.22 | 42.67 | 42.72 | 4,032,143 | -0.67(-1.55%) |
Oct 24, 2007 | 43.24 | 43.49 | 42.67 | 43.39 | 2,630,290 | -0.37(-0.84%) |
Oct 23, 2007 | 43.78 | 43.83 | 43.41 | 43.76 | 1,745,867 | +0.23(+0.53%) |
Oct 22, 2007 | 43.06 | 43.57 | 42.98 | 43.53 | 2,616,850 | +0.21(+0.49%) |
Oct 19, 2007 | 43.73 | 43.87 | 43.31 | 43.32 | 3,211,451 | -1.33(-2.99%) |
Oct 18, 2007 | 44.53 | 44.80 | 44.51 | 44.65 | 2,130,531 | -0.60(-1.34%) |
Oct 17, 2007 | 45.29 | 45.44 | 44.86 | 45.26 | 3,492,169 | +1.08(+2.44%) |
Oct 16, 2007 | 44.81 | 44.81 | 44.00 | 44.18 | 3,340,646 | -0.92(-2.04%) |
Oct 15, 2007 | 45.41 | 45.41 | 44.79 | 45.09 | 2,956,746 | +0.41(+0.91%) |
Oct 12, 2007 | 44.63 | 44.86 | 44.45 | 44.69 | 954,331 | -0.12(-0.26%) |
Oct 11, 2007 | 45.37 | 45.40 | 44.65 | 44.80 | 2,024,634 | +0.28(+0.63%) |
Oct 10, 2007 | 44.43 | 44.66 | 44.39 | 44.52 | 1,147,365 | -0.23(-0.51%) |
Oct 09, 2007 | 44.58 | 44.84 | 44.47 | 44.75 | 1,106,829 | +0.16(+0.35%) |
Oct 08, 2007 | 44.55 | 44.62 | 44.44 | 44.59 | 1,773,397 | -0.95(-2.08%) |
Oct 05, 2007 | 45.39 | 45.59 | 45.28 | 45.54 | 1,807,864 | +0.54(+1.21%) |
Oct 04, 2007 | 44.93 | 45.27 | 44.79 | 44.99 | 2,935,509 | +1.02(+2.33%) |
Oct 03, 2007 | 44.42 | 44.48 | 43.92 | 43.97 | 3,623,315 | +0.69(+1.60%) |
Oct 02, 2007 | 43.35 | 43.43 | 43.04 | 43.28 | 1,441,955 | +0.23(+0.54%) |
Oct 01, 2007 | 42.64 | 43.20 | 42.56 | 43.05 | 1,207,410 | +0.33(+0.77%) |
Sep 28, 2007 | 42.68 | 42.90 | 42.39 | 42.72 | 642,073 | -0.16(-0.38%) |
Sep 27, 2007 | 43.03 | 43.15 | 42.69 | 42.88 | 1,218,248 | +0.24(+0.55%) |
Sep 26, 2007 | 42.89 | 42.97 | 42.51 | 42.64 | 1,261,169 | +0.07(+0.16%) |
Sep 25, 2007 | 42.40 | 42.61 | 42.31 | 42.58 | 1,851,001 | +0.25(+0.59%) |
Sep 24, 2007 | 42.57 | 42.64 | 42.28 | 42.33 | 937,748 | -0.37(-0.88%) |
Sep 21, 2007 | 42.43 | 42.82 | 42.43 | 42.70 | 1,643,335 | +0.42(+0.99%) |
Sep 20, 2007 | 42.35 | 42.48 | 42.21 | 42.28 | 2,368,648 | -0.14(-0.34%) |
Sep 19, 2007 | 42.53 | 42.67 | 42.34 | 42.42 | 2,618,801 | +0.30(+0.72%) |
Sep 18, 2007 | 41.86 | 42.19 | 41.18 | 42.12 | 2,543,799 | +1.15(+2.80%) |
Sep 17, 2007 | 40.96 | 41.06 | 40.82 | 40.97 | 2,122,397 | -0.51(-1.22%) |
Sep 14, 2007 | 41.09 | 41.64 | 41.01 | 41.48 | 1,269,918 | -0.26(-0.62%) |
Sep 13, 2007 | 41.65 | 41.84 | 41.54 | 41.74 | 1,613,854 | +0.42(+1.00%) |
Sep 12, 2007 | 41.22 | 41.51 | 41.14 | 41.32 | 1,273,742 | -0.27(-0.65%) |
Sep 11, 2007 | 41.30 | 41.63 | 41.26 | 41.59 | 1,784,886 | +0.65(+1.59%) |
Sep 10, 2007 | 41.20 | 41.26 | 40.74 | 40.94 | 1,159,070 | -0.12(-0.30%) |
Sep 07, 2007 | 41.21 | 41.29 | 40.86 | 41.07 | 1,447,808 | -0.44(-1.07%) |
Sep 06, 2007 | 41.16 | 41.70 | 40.96 | 41.51 | 941,866 | +0.13(+0.32%) |
Sep 05, 2007 | 41.28 | 41.50 | 41.20 | 41.38 | 1,565,514 | -0.41(-0.97%) |