Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.60 | 35.76 | 35.02 | 35.12 | 0 | -0.21(-0.59%) |
Aug 28, 2008 | 35.12 | 35.69 | 34.89 | 35.33 | 6,446,485 | +0.47(+1.34%) |
Aug 27, 2008 | 34.58 | 35.12 | 34.41 | 34.86 | 4,779,212 | +0.88(+2.60%) |
Aug 26, 2008 | 33.45 | 34.10 | 33.16 | 33.98 | 5,229,842 | +0.52(+1.54%) |
Aug 25, 2008 | 34.58 | 34.79 | 32.98 | 33.46 | 6,404,169 | -1.06(-3.06%) |
Aug 22, 2008 | 35.20 | 35.28 | 34.17 | 34.52 | 0 | -0.49(-1.40%) |
Aug 21, 2008 | 35.36 | 35.50 | 34.46 | 35.01 | 5,662,432 | -0.13(-0.38%) |
Aug 20, 2008 | 34.55 | 35.30 | 34.37 | 35.14 | 10,034,702 | +1.14(+3.34%) |
Aug 19, 2008 | 33.00 | 34.39 | 32.95 | 34.00 | 8,662,629 | +0.72(+2.17%) |
Aug 18, 2008 | 34.25 | 34.55 | 33.11 | 33.28 | 6,233,575 | -0.44(-1.31%) |
Aug 15, 2008 | 33.76 | 34.12 | 32.99 | 33.72 | 7,099,410 | -0.30(-0.88%) |
Aug 14, 2008 | 35.12 | 35.26 | 33.76 | 34.02 | 10,106,122 | -1.26(-3.56%) |
Aug 13, 2008 | 33.78 | 35.50 | 33.28 | 35.28 | 11,972,568 | +1.98(+5.95%) |
Aug 12, 2008 | 34.12 | 34.35 | 32.63 | 33.30 | 12,170,062 | -0.58(-1.70%) |
Aug 11, 2008 | 34.78 | 34.78 | 33.45 | 33.88 | 11,355,503 | -0.64(-1.86%) |
Aug 08, 2008 | 35.74 | 35.74 | 34.19 | 34.52 | 9,620,541 | -1.38(-3.84%) |
Aug 07, 2008 | 36.03 | 36.58 | 35.48 | 35.90 | 10,064,942 | -0.07(-0.19%) |
Aug 06, 2008 | 34.94 | 36.23 | 34.90 | 35.96 | 8,478,866 | +1.07(+3.07%) |
Aug 05, 2008 | 34.37 | 36.06 | 33.48 | 34.89 | 11,525,130 | +0.52(+1.50%) |
Aug 04, 2008 | 35.52 | 36.47 | 34.02 | 34.38 | 11,927,618 | -1.60(-4.44%) |
Aug 01, 2008 | 38.65 | 38.65 | 35.84 | 35.98 | 12,767,166 | -2.30(-6.01%) |
Jul 31, 2008 | 39.54 | 39.70 | 37.81 | 38.28 | 10,568,218 | -2.01(-4.98%) |
Jul 30, 2008 | 40.60 | 40.92 | 39.24 | 40.29 | 11,051,923 | +0.68(+1.72%) |
Jul 29, 2008 | 39.76 | 40.55 | 39.34 | 39.60 | 12,179,930 | +1.40(+3.68%) |
Jul 28, 2008 | 38.01 | 38.96 | 37.97 | 38.20 | 8,507,393 | +0.68(+1.80%) |
Jul 25, 2008 | 37.95 | 38.03 | 36.69 | 37.52 | 12,734,096 | +0.19(+0.50%) |
Jul 24, 2008 | 39.00 | 39.54 | 36.92 | 37.34 | 15,766,970 | -1.87(-4.76%) |
Jul 23, 2008 | 40.33 | 40.33 | 38.91 | 39.20 | 9,648,492 | -1.01(-2.51%) |
Jul 22, 2008 | 40.75 | 40.77 | 39.34 | 40.21 | 10,236,874 | -0.62(-1.51%) |
Jul 21, 2008 | 39.97 | 40.87 | 39.40 | 40.83 | 12,176,755 | +1.66(+4.24%) |
Jul 18, 2008 | 40.92 | 41.32 | 38.76 | 39.17 | 23,207,750 | -0.84(-2.11%) |
Jul 17, 2008 | 43.14 | 45.04 | 37.84 | 40.01 | 31,155,284 | -4.98(-11.08%) |
Jul 16, 2008 | 43.42 | 45.22 | 41.18 | 45.00 | 14,487,648 | +2.27(+5.31%) |
Jul 15, 2008 | 42.27 | 43.54 | 40.94 | 42.73 | 13,216,263 | -0.31(-0.71%) |
Jul 14, 2008 | 44.72 | 45.02 | 41.99 | 43.04 | 9,907,075 | -0.70(-1.59%) |
Jul 11, 2008 | 43.82 | 43.95 | 42.27 | 43.73 | 10,816,824 | -0.71(-1.60%) |
Jul 10, 2008 | 44.77 | 44.88 | 42.69 | 44.44 | 11,654,143 | +0.56(+1.28%) |
Jul 09, 2008 | 43.89 | 46.46 | 43.62 | 43.88 | 16,584,906 | +1.63(+3.85%) |
Jul 08, 2008 | 44.13 | 44.13 | 40.47 | 42.25 | 15,780,075 | -1.95(-4.40%) |
Jul 07, 2008 | 42.21 | 44.99 | 41.99 | 44.20 | 21,347,960 | +2.36(+5.64%) |
Jul 04, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.00(+0.00%) |
Jul 03, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.40(+0.97%) |
Jul 02, 2008 | 48.69 | 48.72 | 41.28 | 41.44 | 32,360,144 | -6.88(-14.25%) |
Jul 01, 2008 | 49.43 | 49.43 | 46.39 | 48.32 | 16,977,918 | -1.63(-3.27%) |
Jun 30, 2008 | 50.51 | 51.75 | 49.91 | 49.95 | 10,865,810 | -0.14(-0.28%) |
Jun 27, 2008 | 49.37 | 50.63 | 48.78 | 50.09 | 9,021,122 | +0.68(+1.37%) |
Jun 26, 2008 | 50.94 | 51.42 | 48.61 | 49.42 | 10,261,269 | -2.21(-4.29%) |
Jun 25, 2008 | 51.89 | 52.37 | 50.09 | 51.63 | 10,654,916 | +0.03(+0.06%) |
Jun 24, 2008 | 52.18 | 53.01 | 51.23 | 51.60 | 10,507,009 | +0.17(+0.33%) |
Jun 23, 2008 | 51.04 | 51.58 | 50.17 | 51.43 | 6,688,070 | +0.88(+1.75%) |
Jun 20, 2008 | 51.73 | 52.13 | 50.20 | 50.55 | 8,526,041 | -1.17(-2.26%) |
Jun 19, 2008 | 51.60 | 52.30 | 50.98 | 51.72 | 6,741,777 | +0.60(+1.16%) |
Jun 18, 2008 | 51.51 | 51.74 | 50.80 | 51.12 | 8,120,011 | -0.35(-0.68%) |
Jun 17, 2008 | 52.62 | 52.93 | 51.41 | 51.47 | 6,473,819 | -0.78(-1.50%) |
Jun 16, 2008 | 51.61 | 52.69 | 51.00 | 52.25 | 9,228,127 | +0.70(+1.36%) |
Jun 13, 2008 | 49.97 | 51.78 | 49.97 | 51.55 | 7,940,755 | +2.10(+4.25%) |
Jun 12, 2008 | 49.79 | 51.02 | 48.89 | 49.45 | 8,743,196 | -0.27(-0.55%) |
Jun 11, 2008 | 51.45 | 51.48 | 49.55 | 49.73 | 9,263,994 | -1.18(-2.33%) |
Jun 10, 2008 | 51.50 | 52.09 | 50.43 | 50.91 | 10,903,923 | -1.87(-3.54%) |
Jun 09, 2008 | 53.03 | 53.43 | 51.85 | 52.78 | 8,358,863 | +0.46(+0.88%) |
Jun 06, 2008 | 53.53 | 54.36 | 52.29 | 52.31 | 10,519,534 | -1.57(-2.91%) |
Jun 05, 2008 | 51.69 | 54.35 | 51.06 | 53.88 | 18,993,664 | +4.28(+8.63%) |
Jun 04, 2008 | 49.56 | 50.76 | 49.38 | 49.60 | 7,873,972 | -0.21(-0.42%) |
Jun 03, 2008 | 50.50 | 51.57 | 49.10 | 49.81 | 11,594,285 | -0.29(-0.57%) |
Jun 02, 2008 | 49.91 | 50.66 | 49.54 | 50.09 | 7,720,737 | +0.05(+0.11%) |
May 30, 2008 | 49.38 | 50.34 | 49.38 | 50.04 | 10,129,442 | +1.27(+2.61%) |
May 29, 2008 | 50.01 | 50.11 | 48.17 | 48.77 | 11,703,587 | -1.40(-2.80%) |
May 28, 2008 | 48.70 | 50.17 | 48.50 | 50.17 | 12,923,006 | +1.69(+3.49%) |
May 27, 2008 | 48.33 | 48.68 | 47.67 | 48.48 | 13,694,419 | +0.14(+0.29%) |
May 26, 2008 | 48.62 | 48.91 | 47.72 | 48.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.62 | 48.91 | 47.72 | 48.34 | 33,040,666 | -1.49(-2.99%) |
May 22, 2008 | 51.01 | 51.96 | 49.73 | 49.83 | 14,423,693 | -1.02(-2.00%) |
May 21, 2008 | 53.16 | 53.87 | 50.60 | 50.85 | 12,305,641 | -2.56(-4.80%) |
May 20, 2008 | 52.94 | 53.64 | 51.77 | 53.41 | 9,953,312 | -0.99(-1.82%) |
May 19, 2008 | 55.39 | 55.90 | 53.99 | 54.40 | 6,902,719 | -0.50(-0.91%) |
May 16, 2008 | 54.49 | 55.59 | 54.25 | 54.90 | 5,865,379 | +0.42(+0.77%) |
May 15, 2008 | 53.94 | 55.01 | 53.68 | 54.48 | 5,425,331 | +0.97(+1.81%) |
May 14, 2008 | 53.85 | 55.12 | 53.41 | 53.51 | 5,182,942 | -0.94(-1.72%) |
May 13, 2008 | 54.46 | 54.52 | 53.59 | 54.45 | 5,514,099 | +0.03(+0.06%) |
May 12, 2008 | 52.71 | 54.56 | 52.33 | 54.42 | 6,155,503 | +1.96(+3.74%) |
May 09, 2008 | 54.13 | 54.52 | 51.51 | 52.46 | 6,619,294 | -2.31(-4.23%) |
May 08, 2008 | 52.73 | 54.81 | 52.73 | 54.77 | 7,056,380 | +2.21(+4.20%) |
May 07, 2008 | 52.92 | 53.76 | 52.20 | 52.56 | 7,781,402 | -0.29(-0.56%) |
May 06, 2008 | 51.04 | 52.88 | 50.86 | 52.86 | 7,975,895 | +1.45(+2.81%) |
May 05, 2008 | 50.17 | 51.45 | 49.77 | 51.41 | 5,746,159 | +1.71(+3.43%) |
May 02, 2008 | 49.77 | 50.54 | 48.88 | 49.71 | 6,395,632 | +0.32(+0.65%) |
May 01, 2008 | 50.49 | 50.49 | 47.95 | 49.38 | 6,961,772 | -1.12(-2.23%) |
Apr 30, 2008 | 50.35 | 51.45 | 50.15 | 50.51 | 6,325,236 | +0.28(+0.56%) |
Apr 29, 2008 | 51.04 | 51.23 | 49.89 | 50.23 | 7,885,316 | -1.28(-2.49%) |
Apr 28, 2008 | 50.84 | 51.94 | 50.13 | 51.51 | 8,808,356 | +0.85(+1.68%) |
Apr 25, 2008 | 49.74 | 50.72 | 49.00 | 50.66 | 6,788,981 | +1.53(+3.10%) |
Apr 24, 2008 | 50.27 | 50.78 | 48.71 | 49.14 | 7,706,968 | -0.84(-1.69%) |
Apr 23, 2008 | 50.02 | 50.78 | 49.30 | 49.98 | 9,352,005 | +0.05(+0.11%) |
Apr 22, 2008 | 49.64 | 50.03 | 48.91 | 49.93 | 6,069,020 | +0.16(+0.32%) |
Apr 21, 2008 | 49.28 | 50.58 | 49.00 | 49.77 | 5,778,061 | +0.31(+0.64%) |
Apr 18, 2008 | 49.43 | 50.16 | 48.64 | 49.45 | 7,185,137 | +0.05(+0.11%) |
Apr 17, 2008 | 47.40 | 51.16 | 46.19 | 49.40 | 17,597,464 | +0.82(+1.69%) |
Apr 16, 2008 | 47.09 | 48.80 | 46.83 | 48.58 | 9,177,985 | +2.54(+5.52%) |
Apr 15, 2008 | 45.86 | 47.10 | 45.39 | 46.03 | 7,732,908 | +0.47(+1.03%) |
Apr 14, 2008 | 45.83 | 46.17 | 45.22 | 45.56 | 5,125,857 | -0.35(-0.77%) |
Apr 11, 2008 | 46.98 | 47.33 | 45.65 | 45.92 | 6,184,301 | -2.01(-4.20%) |
Apr 10, 2008 | 46.52 | 48.13 | 46.24 | 47.93 | 6,400,371 | +1.51(+3.24%) |
Apr 09, 2008 | 47.96 | 47.96 | 46.11 | 46.43 | 5,452,505 | -1.32(-2.76%) |
Apr 08, 2008 | 47.26 | 48.47 | 46.66 | 47.75 | 6,481,881 | +0.06(+0.13%) |
Apr 07, 2008 | 47.56 | 49.04 | 47.05 | 47.69 | 9,441,004 | +0.49(+1.05%) |
Apr 04, 2008 | 46.83 | 47.81 | 46.23 | 47.19 | 11,091,124 | +0.63(+1.35%) |
Apr 03, 2008 | 46.58 | 47.75 | 46.46 | 46.56 | 8,986,002 | -0.41(-0.87%) |
Apr 02, 2008 | 46.45 | 47.54 | 46.37 | 46.97 | 7,256,224 | +0.60(+1.28%) |
Apr 01, 2008 | 45.26 | 46.49 | 44.08 | 46.37 | 9,930,340 | +1.06(+2.33%) |
Mar 31, 2008 | 46.27 | 46.89 | 44.79 | 45.32 | 8,664,791 | -0.88(-1.91%) |
Mar 28, 2008 | 46.55 | 47.01 | 45.97 | 46.20 | 5,956,408 | -0.10(-0.22%) |
Mar 27, 2008 | 47.85 | 47.85 | 46.18 | 46.30 | 6,730,922 | -1.50(-3.14%) |
Mar 26, 2008 | 48.86 | 49.08 | 47.70 | 47.80 | 7,460,349 | -0.96(-1.98%) |
Mar 25, 2008 | 48.13 | 49.34 | 47.83 | 48.76 | 8,669,942 | +1.09(+2.29%) |
Mar 24, 2008 | 46.32 | 48.67 | 46.32 | 47.67 | 6,943,184 | +1.54(+3.34%) |
Mar 21, 2008 | 45.62 | 46.84 | 43.48 | 46.13 | 10,230,591 | +0.00(+0.00%) |
Mar 20, 2008 | 45.62 | 46.84 | 43.48 | 46.13 | 10,230,591 | +0.44(+0.97%) |
Mar 19, 2008 | 49.08 | 49.49 | 45.55 | 45.69 | 11,306,777 | -4.11(-8.26%) |
Mar 18, 2008 | 48.00 | 50.62 | 47.50 | 49.81 | 15,882,866 | +2.70(+5.72%) |
Mar 17, 2008 | 46.38 | 48.38 | 45.79 | 47.11 | 8,668,855 | -0.52(-1.10%) |
Mar 14, 2008 | 48.74 | 49.00 | 46.49 | 47.63 | 11,770,563 | -0.85(-1.75%) |
Mar 13, 2008 | 44.45 | 48.93 | 43.89 | 48.48 | 16,544,699 | +3.32(+7.36%) |
Mar 12, 2008 | 45.10 | 45.69 | 44.13 | 45.16 | 6,435,238 | +0.05(+0.12%) |
Mar 11, 2008 | 43.35 | 45.10 | 43.27 | 45.10 | 8,746,039 | +2.76(+6.51%) |
Mar 10, 2008 | 44.53 | 44.53 | 42.00 | 42.35 | 8,927,351 | -2.23(-5.01%) |
Mar 07, 2008 | 44.63 | 46.16 | 43.94 | 44.58 | 8,570,913 | -1.24(-2.72%) |
Mar 06, 2008 | 46.32 | 46.73 | 45.49 | 45.83 | 7,988,781 | -0.64(-1.37%) |
Mar 05, 2008 | 45.33 | 46.69 | 45.10 | 46.46 | 8,280,233 | +1.85(+4.15%) |
Mar 04, 2008 | 43.69 | 45.76 | 43.69 | 44.61 | 9,502,518 | +0.42(+0.95%) |
Mar 03, 2008 | 43.34 | 44.25 | 42.82 | 44.19 | 10,983,925 | +0.99(+2.29%) |
Feb 29, 2008 | 45.10 | 45.21 | 43.02 | 43.20 | 7,622,974 | -2.31(-5.09%) |
Feb 28, 2008 | 45.02 | 45.96 | 45.02 | 45.51 | 9,746,601 | -0.04(-0.09%) |
Feb 27, 2008 | 45.06 | 46.01 | 44.22 | 45.55 | 6,919,863 | +0.12(+0.27%) |
Feb 26, 2008 | 44.54 | 45.75 | 44.23 | 45.43 | 7,719,350 | +0.76(+1.69%) |
Feb 25, 2008 | 44.02 | 44.82 | 43.29 | 44.67 | 6,274,663 | +0.62(+1.41%) |
Feb 22, 2008 | 42.99 | 44.13 | 42.39 | 44.05 | 6,284,186 | +1.14(+2.65%) |
Feb 21, 2008 | 44.21 | 44.49 | 42.75 | 42.92 | 7,149,242 | -1.23(-2.79%) |
Feb 20, 2008 | 42.45 | 44.43 | 42.17 | 44.15 | 9,347,075 | +1.40(+3.29%) |
Feb 19, 2008 | 42.15 | 43.54 | 42.15 | 42.74 | 7,644,761 | +1.26(+3.03%) |
Feb 18, 2008 | 41.50 | 41.75 | 40.51 | 41.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.50 | 41.75 | 40.51 | 41.48 | 5,545,400 | -0.10(-0.24%) |
Feb 14, 2008 | 41.48 | 42.37 | 41.00 | 41.58 | 8,157,726 | +0.54(+1.30%) |
Feb 13, 2008 | 40.27 | 41.45 | 39.96 | 41.05 | 6,022,702 | +0.82(+2.03%) |
Feb 12, 2008 | 40.27 | 41.58 | 39.70 | 40.23 | 8,131,674 | +0.13(+0.32%) |
Feb 11, 2008 | 40.17 | 40.53 | 39.18 | 40.11 | 7,289,813 | -0.03(-0.08%) |
Feb 08, 2008 | 38.73 | 40.37 | 37.90 | 40.14 | 11,874,751 | +2.05(+5.39%) |
Feb 07, 2008 | 37.30 | 39.10 | 37.08 | 38.09 | 7,843,418 | +0.64(+1.70%) |
Feb 06, 2008 | 38.03 | 38.70 | 37.30 | 37.45 | 5,862,784 | -0.25(-0.66%) |
Feb 05, 2008 | 38.41 | 38.41 | 37.39 | 37.70 | 6,086,494 | -1.33(-3.41%) |
Feb 04, 2008 | 39.58 | 40.07 | 38.81 | 39.03 | 3,746,952 | -0.83(-2.08%) |
Feb 01, 2008 | 38.75 | 40.35 | 38.69 | 39.86 | 6,620,262 | +1.16(+3.01%) |
Jan 31, 2008 | 37.85 | 39.10 | 37.20 | 38.69 | 7,717,835 | +0.31(+0.82%) |
Jan 30, 2008 | 37.37 | 39.02 | 36.86 | 38.38 | 7,622,415 | +0.92(+2.46%) |
Jan 29, 2008 | 36.56 | 37.91 | 36.35 | 37.46 | 6,499,658 | +0.40(+1.08%) |
Jan 28, 2008 | 36.75 | 37.14 | 35.74 | 37.06 | 7,432,182 | +0.28(+0.76%) |
Jan 25, 2008 | 38.45 | 38.67 | 35.96 | 36.77 | 8,120,318 | -0.80(-2.12%) |
Jan 24, 2008 | 36.00 | 37.64 | 35.97 | 37.57 | 11,597,353 | +2.48(+7.07%) |
Jan 23, 2008 | 34.02 | 35.14 | 31.92 | 35.09 | 15,839,000 | +0.18(+0.52%) |
Jan 22, 2008 | 32.16 | 35.46 | 32.16 | 34.91 | 11,621,078 | +0.64(+1.87%) |
Jan 21, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 9,953,526 | +0.62(+1.83%) |
Jan 17, 2008 | 35.52 | 36.39 | 33.58 | 33.65 | 11,088,158 | -1.83(-5.17%) |
Jan 16, 2008 | 35.78 | 37.21 | 34.45 | 35.48 | 11,468,954 | -0.40(-1.12%) |
Jan 15, 2008 | 36.99 | 36.99 | 35.70 | 35.88 | 7,655,232 | -1.51(-4.04%) |
Jan 14, 2008 | 36.43 | 37.41 | 36.19 | 37.40 | 8,783,384 | +1.33(+3.69%) |
Jan 11, 2008 | 36.97 | 36.97 | 35.94 | 36.07 | 8,064,104 | -1.18(-3.16%) |
Jan 10, 2008 | 34.89 | 37.83 | 34.07 | 37.24 | 11,075,393 | +2.16(+6.16%) |
Jan 09, 2008 | 35.35 | 35.76 | 33.93 | 35.08 | 11,418,738 | -0.12(-0.34%) |
Jan 08, 2008 | 36.55 | 36.83 | 35.15 | 35.20 | 11,037,519 | -0.70(-1.94%) |
Jan 07, 2008 | 36.97 | 36.97 | 34.59 | 35.90 | 10,153,867 | -0.78(-2.12%) |
Jan 04, 2008 | 37.19 | 37.63 | 36.35 | 36.67 | 8,733,137 | -1.36(-3.57%) |
Jan 03, 2008 | 38.98 | 39.52 | 37.80 | 38.03 | 7,695,530 | -0.75(-1.93%) |
Jan 02, 2008 | 39.67 | 40.11 | 38.17 | 38.78 | 8,224,463 | -0.84(-2.11%) |
Jan 01, 2008 | 40.43 | 40.45 | 39.42 | 39.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.43 | 40.45 | 39.42 | 39.62 | 3,818,158 | -1.09(-2.68%) |
Dec 28, 2007 | 41.04 | 41.26 | 40.22 | 40.71 | 4,290,661 | +0.21(+0.51%) |
Dec 27, 2007 | 41.24 | 41.30 | 40.37 | 40.50 | 3,306,592 | -0.82(-1.98%) |
Dec 26, 2007 | 40.07 | 41.70 | 40.07 | 41.32 | 5,052,237 | +0.76(+1.86%) |
Dec 24, 2007 | 40.56 | 40.97 | 40.14 | 40.56 | 2,029,960 | +0.13(+0.33%) |
Dec 21, 2007 | 39.91 | 40.61 | 39.87 | 40.43 | 6,522,159 | +0.90(+2.28%) |
Dec 20, 2007 | 39.35 | 39.71 | 38.43 | 39.52 | 4,395,754 | +0.38(+0.97%) |
Dec 19, 2007 | 39.50 | 39.91 | 38.70 | 39.14 | 4,232,635 | -0.25(-0.65%) |
Dec 18, 2007 | 39.07 | 39.95 | 38.43 | 39.40 | 5,785,662 | +0.54(+1.39%) |
Dec 17, 2007 | 39.60 | 40.39 | 38.69 | 38.85 | 6,643,226 | -1.24(-3.09%) |
Dec 14, 2007 | 40.41 | 40.48 | 39.32 | 40.09 | 4,682,390 | -0.56(-1.37%) |
Dec 13, 2007 | 40.78 | 41.02 | 39.84 | 40.65 | 7,071,230 | -0.41(-1.01%) |
Dec 12, 2007 | 40.57 | 41.49 | 40.31 | 41.06 | 7,253,929 | +1.46(+3.68%) |
Dec 11, 2007 | 41.14 | 41.47 | 39.42 | 39.60 | 6,727,177 | -1.69(-4.08%) |
Dec 10, 2007 | 41.50 | 41.62 | 40.61 | 41.29 | 6,100,759 | -0.17(-0.42%) |
Dec 07, 2007 | 40.96 | 41.97 | 40.71 | 41.46 | 5,759,308 | +0.50(+1.21%) |
Dec 06, 2007 | 40.07 | 41.31 | 39.87 | 40.97 | 6,483,390 | +0.96(+2.41%) |
Dec 05, 2007 | 39.10 | 40.19 | 38.90 | 40.01 | 6,895,560 | +1.25(+3.23%) |
Dec 04, 2007 | 38.47 | 39.12 | 38.07 | 38.75 | 4,233,751 | +0.05(+0.12%) |
Dec 03, 2007 | 39.60 | 39.61 | 38.54 | 38.71 | 6,672,548 | -0.90(-2.28%) |
Nov 30, 2007 | 39.27 | 40.57 | 39.24 | 39.61 | 11,138,586 | +1.20(+3.14%) |
Nov 29, 2007 | 36.52 | 38.78 | 36.24 | 38.41 | 10,673,986 | +1.69(+4.61%) |
Nov 28, 2007 | 35.18 | 36.99 | 34.85 | 36.71 | 6,886,801 | +1.87(+5.36%) |
Nov 27, 2007 | 34.75 | 35.44 | 34.20 | 34.85 | 6,571,918 | +0.21(+0.60%) |
Nov 26, 2007 | 35.68 | 36.13 | 34.63 | 34.64 | 5,233,934 | -0.97(-2.72%) |
Nov 23, 2007 | 34.96 | 35.78 | 34.83 | 35.61 | 2,303,718 | +0.81(+2.33%) |
Nov 21, 2007 | 34.42 | 35.58 | 33.64 | 34.80 | 6,168,055 | +0.03(+0.08%) |
Nov 20, 2007 | 34.30 | 35.44 | 34.13 | 34.77 | 5,989,599 | +0.91(+2.69%) |
Nov 19, 2007 | 34.81 | 34.87 | 33.52 | 33.86 | 7,635,022 | -1.23(-3.51%) |
Nov 16, 2007 | 34.41 | 35.54 | 33.52 | 35.09 | 9,724,264 | +0.99(+2.90%) |
Nov 15, 2007 | 35.46 | 35.86 | 33.64 | 34.10 | 9,787,847 | -1.45(-4.06%) |
Nov 14, 2007 | 35.94 | 36.70 | 35.36 | 35.55 | 8,545,465 | -0.11(-0.30%) |
Nov 13, 2007 | 34.95 | 35.72 | 34.67 | 35.66 | 9,282,468 | +0.92(+2.66%) |
Nov 12, 2007 | 36.18 | 36.51 | 34.61 | 34.73 | 10,537,984 | -1.92(-5.24%) |
Nov 09, 2007 | 37.41 | 37.52 | 36.30 | 36.65 | 5,855,811 | -1.18(-3.11%) |
Nov 08, 2007 | 38.55 | 38.55 | 36.61 | 37.83 | 6,729,046 | +0.20(+0.53%) |
Nov 07, 2007 | 39.07 | 39.07 | 37.58 | 37.63 | 5,495,303 | -1.89(-4.79%) |
Nov 06, 2007 | 38.17 | 39.79 | 38.17 | 39.52 | 6,005,443 | +1.39(+3.65%) |
Nov 05, 2007 | 38.41 | 38.47 | 37.70 | 38.13 | 6,001,854 | -0.61(-1.57%) |
Nov 02, 2007 | 38.87 | 39.49 | 38.01 | 38.74 | 8,700,177 | +0.00(+0.00%) |
Nov 01, 2007 | 40.83 | 41.01 | 38.56 | 38.74 | 7,355,904 | -2.75(-6.63%) |
Oct 31, 2007 | 41.30 | 41.71 | 40.66 | 41.49 | 6,164,699 | +0.60(+1.47%) |
Oct 30, 2007 | 41.47 | 41.85 | 40.81 | 40.89 | 5,244,241 | -1.63(-3.82%) |
Oct 29, 2007 | 42.13 | 43.46 | 41.95 | 42.51 | 4,671,246 | +0.09(+0.21%) |
Oct 26, 2007 | 42.01 | 42.71 | 41.75 | 42.43 | 4,725,208 | +0.77(+1.85%) |
Oct 25, 2007 | 41.39 | 42.29 | 41.27 | 41.66 | 6,608,953 | +0.32(+0.78%) |
Oct 24, 2007 | 40.92 | 41.38 | 39.88 | 41.34 | 8,088,356 | -0.10(-0.24%) |
Oct 23, 2007 | 40.06 | 41.64 | 39.60 | 41.44 | 7,400,748 | +1.75(+4.42%) |
Oct 22, 2007 | 39.03 | 39.78 | 38.23 | 39.68 | 8,022,435 | +0.13(+0.32%) |
Oct 19, 2007 | 40.15 | 40.80 | 39.38 | 39.56 | 9,207,063 | -0.74(-1.83%) |
Oct 18, 2007 | 38.21 | 41.28 | 38.03 | 40.29 | 12,303,277 | +2.06(+5.39%) |
Oct 17, 2007 | 38.13 | 38.63 | 37.56 | 38.23 | 8,659,519 | +0.97(+2.60%) |
Oct 16, 2007 | 37.02 | 37.56 | 36.21 | 37.26 | 8,766,999 | -0.01(-0.04%) |
Oct 15, 2007 | 37.58 | 38.20 | 36.87 | 37.28 | 4,867,262 | -0.33(-0.87%) |
Oct 12, 2007 | 37.66 | 37.85 | 37.06 | 37.60 | 6,408,661 | -0.26(-0.69%) |
Oct 11, 2007 | 39.48 | 39.80 | 37.13 | 37.86 | 9,173,729 | -1.14(-2.92%) |
Oct 10, 2007 | 39.06 | 39.69 | 38.43 | 39.00 | 6,295,481 | -0.31(-0.80%) |
Oct 09, 2007 | 38.35 | 39.47 | 37.96 | 39.32 | 4,889,935 | +1.00(+2.62%) |
Oct 08, 2007 | 38.83 | 38.96 | 38.21 | 38.31 | 4,121,459 | -0.52(-1.33%) |
Oct 05, 2007 | 38.35 | 39.44 | 38.08 | 38.83 | 5,214,157 | +0.70(+1.84%) |
Oct 04, 2007 | 38.10 | 38.60 | 37.28 | 38.13 | 4,608,913 | -0.12(-0.31%) |
Oct 03, 2007 | 39.17 | 39.26 | 38.05 | 38.25 | 4,965,572 | -1.12(-2.84%) |
Oct 02, 2007 | 39.46 | 39.47 | 38.46 | 39.36 | 5,118,041 | +0.18(+0.46%) |
Oct 01, 2007 | 39.78 | 39.78 | 38.89 | 39.18 | 7,310,056 | -0.60(-1.51%) |
Sep 28, 2007 | 40.47 | 40.67 | 39.36 | 39.78 | 5,476,195 | -0.72(-1.77%) |
Sep 27, 2007 | 40.47 | 40.77 | 40.19 | 40.50 | 4,214,435 | +0.29(+0.73%) |
Sep 26, 2007 | 40.24 | 40.77 | 39.89 | 40.21 | 6,596,307 | +0.31(+0.79%) |
Sep 25, 2007 | 39.14 | 40.12 | 38.71 | 39.89 | 8,832,419 | +0.25(+0.64%) |
Sep 24, 2007 | 39.76 | 39.99 | 39.13 | 39.64 | 7,689,095 | -0.17(-0.42%) |
Sep 21, 2007 | 39.14 | 39.82 | 38.77 | 39.80 | 6,725,398 | +0.90(+2.30%) |
Sep 20, 2007 | 39.22 | 40.02 | 38.61 | 38.91 | 7,804,299 | -0.41(-1.04%) |
Sep 19, 2007 | 40.29 | 40.90 | 38.95 | 39.32 | 9,566,861 | -0.09(-0.22%) |
Sep 18, 2007 | 37.45 | 39.56 | 36.78 | 39.40 | 9,839,961 | +2.04(+5.46%) |
Sep 17, 2007 | 38.05 | 38.26 | 37.18 | 37.36 | 7,104,968 | -0.82(-2.14%) |
Sep 14, 2007 | 37.33 | 38.87 | 37.08 | 38.18 | 7,928,113 | +0.52(+1.37%) |
Sep 13, 2007 | 36.59 | 37.96 | 36.46 | 37.66 | 10,400,869 | +1.90(+5.31%) |
Sep 12, 2007 | 34.59 | 36.14 | 34.43 | 35.76 | 17,961,426 | -0.05(-0.15%) |
Sep 11, 2007 | 35.89 | 36.63 | 35.51 | 35.82 | 6,964,716 | +0.17(+0.47%) |
Sep 10, 2007 | 36.53 | 36.93 | 35.02 | 35.65 | 8,838,446 | -0.39(-1.08%) |
Sep 07, 2007 | 36.26 | 37.00 | 35.70 | 36.04 | 7,562,793 | -1.04(-2.81%) |
Sep 06, 2007 | 35.88 | 37.32 | 35.52 | 37.08 | 10,599,319 | +1.66(+4.68%) |
Sep 05, 2007 | 34.79 | 35.64 | 34.75 | 35.42 | 6,624,827 | +0.43(+1.24%) |