Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.70 | 32.74 | 31.44 | 31.78 | 2,740,917 | -1.24(-3.74%) |
Aug 28, 2008 | 32.72 | 33.05 | 32.30 | 33.02 | 2,390,819 | +0.41(+1.27%) |
Aug 27, 2008 | 32.52 | 32.98 | 32.16 | 32.61 | 2,358,725 | +0.32(+0.99%) |
Aug 26, 2008 | 32.97 | 33.03 | 32.16 | 32.29 | 3,571,665 | -0.66(-1.99%) |
Aug 25, 2008 | 32.77 | 33.09 | 32.65 | 32.94 | 3,246,676 | -0.17(-0.52%) |
Aug 22, 2008 | 32.74 | 33.32 | 32.52 | 33.12 | 2,062,737 | +1.00(+3.12%) |
Aug 21, 2008 | 32.16 | 32.44 | 31.67 | 32.11 | 1,899,432 | -0.32(-0.99%) |
Aug 20, 2008 | 32.40 | 33.16 | 32.06 | 32.43 | 2,228,398 | +0.16(+0.48%) |
Aug 19, 2008 | 32.30 | 32.47 | 31.75 | 32.28 | 2,678,600 | -0.22(-0.69%) |
Aug 18, 2008 | 33.34 | 33.69 | 32.09 | 32.50 | 2,936,997 | -0.80(-2.41%) |
Aug 15, 2008 | 33.43 | 33.57 | 32.91 | 33.31 | 2,778,506 | +0.04(+0.13%) |
Aug 14, 2008 | 33.82 | 33.82 | 32.81 | 33.26 | 3,422,387 | +0.01(+0.03%) |
Aug 13, 2008 | 34.76 | 34.95 | 32.86 | 33.25 | 6,491,679 | -0.94(-2.76%) |
Aug 12, 2008 | 33.85 | 34.79 | 33.85 | 34.20 | 4,515,053 | -0.06(-0.18%) |
Aug 11, 2008 | 32.09 | 34.55 | 31.95 | 34.26 | 6,356,953 | +2.20(+6.85%) |
Aug 08, 2008 | 30.71 | 32.44 | 30.62 | 32.06 | 4,832,300 | +1.13(+3.66%) |
Aug 07, 2008 | 30.75 | 31.74 | 30.41 | 30.93 | 4,649,320 | -0.25(-0.80%) |
Aug 06, 2008 | 29.71 | 31.18 | 29.46 | 31.18 | 5,197,329 | +1.76(+5.97%) |
Aug 05, 2008 | 28.67 | 29.42 | 28.67 | 29.42 | 2,807,939 | +0.93(+3.25%) |
Aug 04, 2008 | 28.74 | 29.04 | 28.32 | 28.50 | 2,827,216 | +0.31(+1.10%) |
Aug 01, 2008 | 28.40 | 28.56 | 27.63 | 28.19 | 4,747,127 | -0.25(-0.88%) |
Jul 31, 2008 | 29.01 | 29.71 | 28.35 | 28.44 | 6,243,067 | -1.05(-3.58%) |
Jul 30, 2008 | 28.10 | 30.24 | 27.95 | 29.49 | 9,014,767 | +2.18(+7.98%) |
Jul 29, 2008 | 27.31 | 27.47 | 26.24 | 27.31 | 5,261,656 | +0.73(+2.77%) |
Jul 28, 2008 | 26.75 | 27.49 | 26.20 | 26.58 | 2,971,222 | -0.49(-1.82%) |
Jul 25, 2008 | 27.19 | 27.27 | 26.61 | 27.07 | 2,964,205 | -0.12(-0.44%) |
Jul 24, 2008 | 28.73 | 28.78 | 27.06 | 27.19 | 3,224,197 | -1.35(-4.73%) |
Jul 23, 2008 | 28.17 | 29.18 | 27.86 | 28.54 | 3,550,720 | +0.53(+1.88%) |
Jul 22, 2008 | 28.98 | 29.10 | 27.67 | 28.01 | 4,564,333 | -1.77(-5.95%) |
Jul 21, 2008 | 29.10 | 30.32 | 29.05 | 29.79 | 4,092,986 | +1.02(+3.55%) |
Jul 18, 2008 | 28.77 | 29.17 | 28.08 | 28.77 | 2,363,824 | -0.39(-1.33%) |
Jul 17, 2008 | 29.05 | 29.32 | 28.31 | 29.16 | 2,576,833 | +0.24(+0.84%) |
Jul 16, 2008 | 27.72 | 29.27 | 27.42 | 28.91 | 3,882,962 | +1.09(+3.92%) |
Jul 15, 2008 | 27.67 | 28.30 | 27.09 | 27.82 | 5,662,524 | +0.12(+0.44%) |
Jul 14, 2008 | 28.23 | 28.58 | 27.34 | 27.70 | 2,961,006 | -0.40(-1.42%) |
Jul 11, 2008 | 28.59 | 28.65 | 27.26 | 28.10 | 4,875,591 | -1.37(-4.64%) |
Jul 10, 2008 | 29.18 | 29.68 | 28.47 | 29.47 | 4,000,176 | +0.29(+0.98%) |
Jul 09, 2008 | 30.10 | 31.08 | 29.01 | 29.18 | 4,368,176 | -1.14(-3.76%) |
Jul 08, 2008 | 30.34 | 30.69 | 29.61 | 30.32 | 4,935,457 | -0.16(-0.51%) |
Jul 07, 2008 | 30.70 | 31.34 | 29.63 | 30.48 | 4,404,635 | -0.09(-0.28%) |
Jul 04, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | +0.00(+0.00%) |
Jul 03, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | -0.96(-3.04%) |
Jul 02, 2008 | 32.49 | 32.83 | 31.38 | 31.53 | 3,807,028 | -1.22(-3.72%) |
Jul 01, 2008 | 31.75 | 32.86 | 31.70 | 32.74 | 4,804,064 | +1.49(+4.76%) |
Jun 30, 2008 | 31.92 | 32.49 | 31.21 | 31.26 | 3,329,928 | -0.84(-2.61%) |
Jun 27, 2008 | 31.46 | 32.25 | 31.46 | 32.10 | 3,663,568 | +0.48(+1.50%) |
Jun 26, 2008 | 33.18 | 33.25 | 31.47 | 31.62 | 3,849,087 | -2.01(-5.99%) |
Jun 25, 2008 | 33.38 | 34.14 | 33.38 | 33.64 | 3,670,074 | +0.32(+0.96%) |
Jun 24, 2008 | 32.57 | 33.89 | 32.51 | 33.32 | 9,199,426 | +2.16(+6.94%) |
Jun 23, 2008 | 31.90 | 32.17 | 31.11 | 31.15 | 2,294,566 | -0.57(-1.80%) |
Jun 20, 2008 | 31.98 | 32.31 | 31.33 | 31.72 | 3,456,024 | -0.63(-1.95%) |
Jun 19, 2008 | 31.73 | 32.72 | 31.64 | 32.36 | 3,274,324 | +0.54(+1.71%) |
Jun 18, 2008 | 32.76 | 32.76 | 31.71 | 31.81 | 2,299,164 | -0.82(-2.52%) |
Jun 17, 2008 | 33.18 | 33.32 | 32.57 | 32.63 | 4,292,366 | -0.41(-1.23%) |
Jun 16, 2008 | 31.57 | 33.22 | 31.57 | 33.04 | 4,778,899 | +1.04(+3.24%) |
Jun 13, 2008 | 31.91 | 32.63 | 31.72 | 32.00 | 2,356,859 | +0.37(+1.18%) |
Jun 12, 2008 | 31.81 | 32.18 | 31.42 | 31.63 | 3,184,609 | +0.08(+0.25%) |
Jun 11, 2008 | 31.72 | 32.06 | 31.13 | 31.55 | 6,799,538 | -0.31(-0.98%) |
Jun 10, 2008 | 31.98 | 32.64 | 31.69 | 31.86 | 4,898,431 | -1.17(-3.53%) |
Jun 09, 2008 | 33.51 | 33.60 | 32.47 | 33.03 | 4,396,313 | -0.45(-1.34%) |
Jun 06, 2008 | 33.97 | 34.28 | 33.48 | 33.48 | 3,545,133 | -0.73(-2.12%) |
Jun 05, 2008 | 34.33 | 35.15 | 33.89 | 34.21 | 3,112,840 | -0.10(-0.30%) |
Jun 04, 2008 | 34.72 | 35.04 | 34.15 | 34.31 | 3,421,261 | +0.05(+0.15%) |
Jun 03, 2008 | 35.10 | 35.23 | 34.01 | 34.26 | 4,750,266 | -0.77(-2.20%) |
Jun 02, 2008 | 35.10 | 35.52 | 34.47 | 35.03 | 3,000,491 | -0.16(-0.47%) |
May 30, 2008 | 35.02 | 35.36 | 34.51 | 35.19 | 3,203,710 | +0.33(+0.94%) |
May 29, 2008 | 34.98 | 35.39 | 34.70 | 34.86 | 2,887,470 | -0.03(-0.07%) |
May 28, 2008 | 35.09 | 35.09 | 34.34 | 34.89 | 3,714,899 | -0.16(-0.47%) |
May 27, 2008 | 33.99 | 35.11 | 33.80 | 35.05 | 7,875,311 | +2.15(+6.54%) |
May 26, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | +0.00(+0.00%) |
May 23, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | -1.13(-3.33%) |
May 22, 2008 | 34.12 | 34.88 | 33.98 | 34.03 | 3,672,840 | -0.14(-0.40%) |
May 21, 2008 | 34.51 | 35.17 | 34.10 | 34.17 | 4,227,059 | -0.41(-1.20%) |
May 20, 2008 | 35.48 | 35.87 | 34.33 | 34.59 | 4,497,237 | -0.93(-2.63%) |
May 19, 2008 | 36.15 | 36.63 | 35.48 | 35.52 | 4,431,661 | -0.72(-1.98%) |
May 16, 2008 | 36.38 | 36.42 | 35.63 | 36.24 | 3,098,295 | +0.03(+0.10%) |
May 15, 2008 | 36.23 | 36.24 | 35.17 | 36.20 | 3,910,702 | +0.11(+0.31%) |
May 14, 2008 | 34.92 | 36.57 | 34.74 | 36.09 | 5,622,415 | +1.48(+4.27%) |
May 13, 2008 | 34.82 | 35.08 | 34.40 | 34.61 | 3,295,116 | -0.27(-0.77%) |
May 12, 2008 | 34.34 | 34.88 | 33.72 | 34.88 | 4,169,864 | +0.22(+0.62%) |
May 09, 2008 | 34.22 | 34.94 | 34.05 | 34.66 | 2,253,157 | -0.02(-0.05%) |
May 08, 2008 | 34.72 | 34.99 | 34.00 | 34.68 | 3,940,833 | -0.14(-0.40%) |
May 07, 2008 | 35.67 | 35.94 | 34.66 | 34.82 | 2,797,845 | -1.05(-2.94%) |
May 06, 2008 | 35.62 | 36.04 | 35.06 | 35.87 | 3,751,177 | -0.02(-0.05%) |
May 05, 2008 | 37.40 | 37.40 | 35.68 | 35.89 | 3,120,504 | -1.07(-2.90%) |
May 02, 2008 | 37.36 | 37.79 | 36.58 | 36.96 | 2,527,383 | +0.05(+0.14%) |
May 01, 2008 | 35.45 | 37.21 | 35.28 | 36.91 | 3,368,886 | +1.60(+4.53%) |
Apr 30, 2008 | 36.13 | 36.21 | 35.22 | 35.31 | 3,155,926 | -0.62(-1.73%) |
Apr 29, 2008 | 36.35 | 36.71 | 35.77 | 35.94 | 2,097,986 | -0.56(-1.54%) |
Apr 28, 2008 | 36.56 | 36.73 | 36.14 | 36.50 | 2,790,645 | -0.36(-0.99%) |
Apr 25, 2008 | 37.53 | 38.16 | 36.18 | 36.86 | 3,294,589 | -0.52(-1.39%) |
Apr 24, 2008 | 34.42 | 38.04 | 34.37 | 37.38 | 9,199,679 | +1.82(+5.11%) |
Apr 23, 2008 | 35.30 | 36.35 | 34.97 | 35.56 | 4,534,938 | +0.53(+1.51%) |
Apr 22, 2008 | 35.97 | 36.25 | 34.32 | 35.04 | 4,504,412 | -1.82(-4.93%) |
Apr 21, 2008 | 36.77 | 37.13 | 36.33 | 36.85 | 2,590,295 | -0.20(-0.54%) |
Apr 18, 2008 | 37.76 | 37.76 | 36.28 | 37.05 | 6,087,882 | -0.11(-0.30%) |
Apr 17, 2008 | 37.54 | 37.76 | 36.32 | 37.16 | 3,178,261 | +0.02(+0.05%) |
Apr 16, 2008 | 35.37 | 37.41 | 35.31 | 37.15 | 4,166,020 | +2.20(+6.28%) |
Apr 15, 2008 | 35.63 | 35.63 | 34.64 | 34.95 | 3,765,383 | -0.57(-1.61%) |
Apr 14, 2008 | 35.36 | 35.96 | 34.92 | 35.52 | 2,810,013 | +0.07(+0.20%) |
Apr 11, 2008 | 35.50 | 37.46 | 35.27 | 35.45 | 3,593,580 | -2.20(-5.86%) |
Apr 10, 2008 | 36.39 | 37.76 | 35.98 | 37.66 | 3,866,487 | +1.36(+3.74%) |
Apr 09, 2008 | 36.74 | 36.74 | 35.68 | 36.30 | 4,018,806 | -0.03(-0.07%) |
Apr 08, 2008 | 37.30 | 37.35 | 36.13 | 36.32 | 6,097,191 | -1.76(-4.61%) |
Apr 07, 2008 | 38.15 | 38.68 | 37.83 | 38.08 | 4,374,630 | +0.24(+0.64%) |
Apr 04, 2008 | 37.53 | 38.34 | 36.97 | 37.84 | 4,993,326 | +0.40(+1.06%) |
Apr 03, 2008 | 35.14 | 37.62 | 34.62 | 37.44 | 5,285,514 | +2.05(+5.79%) |
Apr 02, 2008 | 34.53 | 35.43 | 34.53 | 35.39 | 3,032,651 | +0.80(+2.33%) |
Apr 01, 2008 | 33.77 | 35.11 | 33.77 | 34.59 | 4,301,659 | +1.54(+4.66%) |
Mar 31, 2008 | 32.47 | 33.30 | 32.47 | 33.05 | 2,021,440 | +0.42(+1.30%) |
Mar 28, 2008 | 32.61 | 33.38 | 32.51 | 32.62 | 2,396,869 | +0.12(+0.37%) |
Mar 27, 2008 | 32.88 | 33.21 | 32.46 | 32.50 | 2,829,636 | -0.16(-0.48%) |
Mar 26, 2008 | 32.80 | 33.00 | 32.04 | 32.66 | 2,348,635 | -0.41(-1.25%) |
Mar 25, 2008 | 32.81 | 33.35 | 32.61 | 33.07 | 1,503,063 | +0.14(+0.42%) |
Mar 24, 2008 | 32.15 | 33.26 | 31.95 | 32.93 | 4,325,548 | +1.03(+3.22%) |
Mar 21, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.00(+0.00%) |
Mar 20, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.08(+0.24%) |
Mar 19, 2008 | 33.89 | 33.90 | 31.80 | 31.83 | 3,569,177 | -1.70(-5.08%) |
Mar 18, 2008 | 33.03 | 33.70 | 32.61 | 33.53 | 3,913,497 | +1.10(+3.39%) |
Mar 17, 2008 | 32.81 | 33.38 | 31.79 | 32.43 | 3,619,643 | -0.89(-2.67%) |
Mar 14, 2008 | 35.17 | 35.32 | 33.21 | 33.32 | 3,023,822 | -1.66(-4.75%) |
Mar 13, 2008 | 32.97 | 35.02 | 32.50 | 34.98 | 4,107,231 | +1.67(+5.01%) |
Mar 12, 2008 | 33.76 | 33.87 | 32.77 | 33.32 | 3,583,289 | -0.41(-1.21%) |
Mar 11, 2008 | 33.07 | 33.81 | 32.74 | 33.72 | 2,716,217 | +1.39(+4.31%) |
Mar 10, 2008 | 33.21 | 33.32 | 32.30 | 32.33 | 1,825,093 | -0.84(-2.53%) |
Mar 07, 2008 | 32.63 | 33.87 | 32.45 | 33.17 | 3,758,557 | +0.41(+1.27%) |
Mar 06, 2008 | 34.23 | 34.57 | 32.64 | 32.75 | 3,003,969 | -1.56(-4.54%) |
Mar 05, 2008 | 34.53 | 35.23 | 33.93 | 34.31 | 3,042,120 | -0.21(-0.60%) |
Mar 04, 2008 | 34.08 | 34.54 | 33.30 | 34.52 | 2,746,047 | -0.04(-0.12%) |
Mar 03, 2008 | 34.63 | 35.09 | 34.15 | 34.56 | 2,587,555 | -0.23(-0.67%) |
Feb 29, 2008 | 36.25 | 36.58 | 34.66 | 34.79 | 3,497,646 | -1.85(-5.05%) |
Feb 28, 2008 | 36.77 | 36.96 | 35.85 | 36.64 | 4,417,134 | -0.46(-1.24%) |
Feb 27, 2008 | 36.64 | 37.24 | 36.13 | 37.10 | 3,438,351 | +0.88(+2.43%) |
Feb 26, 2008 | 35.13 | 36.77 | 34.66 | 36.22 | 4,291,592 | +0.93(+2.62%) |
Feb 25, 2008 | 34.85 | 35.67 | 34.41 | 35.30 | 2,535,474 | +0.44(+1.27%) |
Feb 22, 2008 | 34.61 | 34.97 | 34.08 | 34.85 | 1,775,811 | +0.32(+0.93%) |
Feb 21, 2008 | 34.74 | 36.05 | 34.43 | 34.53 | 3,126,488 | -0.03(-0.10%) |
Feb 20, 2008 | 33.20 | 34.97 | 33.19 | 34.57 | 3,600,072 | +1.07(+3.20%) |
Feb 19, 2008 | 34.27 | 34.37 | 33.29 | 33.50 | 3,044,267 | +0.42(+1.28%) |
Feb 18, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | +0.00(+0.00%) |
Feb 15, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | -0.46(-1.37%) |
Feb 14, 2008 | 34.33 | 34.40 | 33.38 | 33.53 | 2,732,788 | -0.71(-2.07%) |
Feb 13, 2008 | 33.63 | 34.47 | 33.39 | 34.24 | 4,889,007 | +1.48(+4.51%) |
Feb 12, 2008 | 34.33 | 34.43 | 32.66 | 32.76 | 3,726,863 | -1.41(-4.12%) |
Feb 11, 2008 | 33.39 | 34.53 | 33.31 | 34.17 | 2,847,657 | +0.86(+2.60%) |
Feb 08, 2008 | 32.67 | 33.48 | 32.49 | 33.31 | 2,928,334 | +0.26(+0.78%) |
Feb 07, 2008 | 32.67 | 33.58 | 31.87 | 33.05 | 2,812,433 | +0.22(+0.69%) |
Feb 06, 2008 | 33.57 | 34.17 | 32.77 | 32.82 | 3,914,763 | -0.62(-1.86%) |
Feb 05, 2008 | 33.79 | 34.22 | 33.30 | 33.45 | 2,776,071 | -0.99(-2.89%) |
Feb 04, 2008 | 34.89 | 35.59 | 34.33 | 34.44 | 2,043,008 | -0.76(-2.16%) |
Feb 01, 2008 | 33.31 | 35.32 | 33.31 | 35.20 | 3,921,744 | +2.01(+6.04%) |
Jan 31, 2008 | 33.19 | 34.09 | 32.84 | 33.19 | 3,822,625 | -0.52(-1.54%) |
Jan 30, 2008 | 34.67 | 34.84 | 33.51 | 33.71 | 3,627,490 | -1.01(-2.91%) |
Jan 29, 2008 | 34.72 | 34.84 | 33.14 | 34.72 | 2,252,545 | +0.31(+0.90%) |
Jan 28, 2008 | 34.15 | 34.52 | 33.67 | 34.41 | 2,891,577 | +0.38(+1.12%) |
Jan 25, 2008 | 36.96 | 37.60 | 34.01 | 34.03 | 5,385,703 | -1.48(-4.16%) |
Jan 24, 2008 | 35.01 | 36.70 | 34.90 | 35.51 | 4,201,006 | +0.50(+1.43%) |
Jan 23, 2008 | 33.41 | 35.17 | 32.47 | 35.01 | 4,721,537 | +0.44(+1.28%) |
Jan 22, 2008 | 34.61 | 35.62 | 33.99 | 34.57 | 3,938,612 | -1.39(-3.87%) |
Jan 21, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +0.00(+0.00%) |
Jan 18, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +1.62(+4.71%) |
Jan 17, 2008 | 35.22 | 36.06 | 34.30 | 34.34 | 4,106,649 | -0.82(-2.34%) |
Jan 16, 2008 | 32.96 | 36.04 | 32.54 | 35.17 | 6,525,342 | +2.14(+6.47%) |
Jan 15, 2008 | 34.25 | 34.30 | 32.79 | 33.03 | 3,504,453 | -1.15(-3.36%) |
Jan 14, 2008 | 33.06 | 34.52 | 33.06 | 34.18 | 2,744,124 | +1.38(+4.22%) |
Jan 11, 2008 | 33.24 | 33.64 | 32.45 | 32.80 | 2,651,552 | -0.78(-2.32%) |
Jan 10, 2008 | 33.15 | 33.95 | 32.78 | 33.57 | 2,596,938 | -0.04(-0.13%) |
Jan 09, 2008 | 33.23 | 33.68 | 32.16 | 33.62 | 4,519,890 | +0.49(+1.49%) |
Jan 08, 2008 | 34.63 | 35.94 | 33.13 | 33.13 | 4,304,732 | -1.70(-4.89%) |
Jan 07, 2008 | 34.95 | 35.52 | 34.42 | 34.83 | 4,637,002 | +0.22(+0.65%) |
Jan 04, 2008 | 35.69 | 35.73 | 34.13 | 34.60 | 3,216,546 | -1.51(-4.19%) |
Jan 03, 2008 | 36.80 | 36.97 | 35.81 | 36.12 | 3,422,651 | -0.74(-2.02%) |
Jan 02, 2008 | 37.15 | 37.87 | 36.36 | 36.86 | 2,675,978 | -0.52(-1.39%) |
Jan 01, 2008 | 37.29 | 38.12 | 37.27 | 37.38 | 1,242,727 | +0.00(+0.00%) |
Dec 31, 2007 | 37.29 | 38.12 | 37.27 | 37.38 | 1,242,727 | -0.26(-0.69%) |
Dec 28, 2007 | 38.43 | 38.43 | 37.27 | 37.64 | 1,343,978 | -0.32(-0.84%) |
Dec 27, 2007 | 38.81 | 38.88 | 37.73 | 37.96 | 1,187,350 | -0.64(-1.66%) |
Dec 26, 2007 | 38.81 | 39.11 | 38.26 | 38.60 | 1,107,567 | -0.20(-0.51%) |
Dec 24, 2007 | 38.68 | 39.94 | 38.35 | 38.80 | 1,154,905 | +0.39(+1.01%) |
Dec 21, 2007 | 38.56 | 38.65 | 37.93 | 38.41 | 3,028,116 | +0.59(+1.55%) |
Dec 20, 2007 | 37.23 | 37.82 | 36.90 | 37.82 | 2,122,211 | +0.72(+1.93%) |
Dec 19, 2007 | 38.10 | 38.34 | 37.10 | 37.10 | 2,348,207 | -1.11(-2.90%) |
Dec 18, 2007 | 38.47 | 38.62 | 37.85 | 38.21 | 1,592,706 | +0.02(+0.05%) |
Dec 17, 2007 | 38.30 | 39.14 | 38.19 | 38.19 | 2,069,306 | -0.07(-0.18%) |
Dec 14, 2007 | 38.20 | 38.68 | 37.95 | 38.26 | 1,670,675 | -0.27(-0.70%) |
Dec 13, 2007 | 38.80 | 39.04 | 37.93 | 38.53 | 1,943,120 | -0.53(-1.35%) |
Dec 12, 2007 | 39.72 | 39.75 | 38.56 | 39.06 | 2,608,408 | +0.03(+0.09%) |
Dec 11, 2007 | 41.25 | 41.29 | 38.92 | 39.02 | 3,897,768 | -2.14(-5.21%) |
Dec 10, 2007 | 41.23 | 41.42 | 40.77 | 41.17 | 1,889,472 | +0.35(+0.87%) |
Dec 07, 2007 | 41.11 | 41.46 | 40.67 | 40.81 | 1,966,127 | -0.31(-0.76%) |
Dec 06, 2007 | 39.43 | 41.32 | 39.15 | 41.12 | 3,432,871 | +1.71(+4.34%) |
Dec 05, 2007 | 39.48 | 40.03 | 39.07 | 39.41 | 2,659,330 | +0.22(+0.57%) |
Dec 04, 2007 | 38.83 | 39.46 | 38.74 | 39.19 | 2,066,718 | -0.32(-0.81%) |
Dec 03, 2007 | 39.52 | 40.10 | 39.29 | 39.51 | 1,631,144 | -0.14(-0.35%) |
Nov 30, 2007 | 41.49 | 41.50 | 39.53 | 39.64 | 3,057,442 | -1.30(-3.17%) |
Nov 29, 2007 | 40.80 | 41.50 | 40.03 | 40.94 | 2,134,548 | +0.55(+1.37%) |
Nov 28, 2007 | 38.35 | 40.96 | 38.24 | 40.39 | 3,005,426 | +2.00(+5.20%) |
Nov 27, 2007 | 37.75 | 38.65 | 37.55 | 38.39 | 2,038,623 | +0.60(+1.58%) |
Nov 26, 2007 | 38.96 | 39.13 | 37.79 | 37.79 | 1,806,821 | -1.04(-2.67%) |
Nov 23, 2007 | 39.00 | 39.21 | 38.39 | 38.83 | 779,564 | +0.35(+0.92%) |
Nov 21, 2007 | 38.56 | 39.21 | 38.11 | 38.48 | 1,902,777 | -0.11(-0.29%) |
Nov 20, 2007 | 39.22 | 39.44 | 38.05 | 38.59 | 3,023,122 | -0.67(-1.72%) |
Nov 19, 2007 | 39.77 | 39.95 | 38.91 | 39.26 | 2,044,737 | -0.51(-1.28%) |
Nov 16, 2007 | 40.95 | 41.10 | 39.36 | 39.77 | 3,480,504 | -0.97(-2.38%) |
Nov 15, 2007 | 40.22 | 41.16 | 39.99 | 40.74 | 3,501,333 | -0.08(-0.19%) |
Nov 14, 2007 | 41.36 | 41.49 | 40.68 | 40.82 | 2,754,135 | -0.60(-1.44%) |
Nov 13, 2007 | 40.73 | 41.75 | 40.72 | 41.42 | 3,207,049 | +0.76(+1.87%) |
Nov 12, 2007 | 40.81 | 41.24 | 40.08 | 40.66 | 2,558,326 | -0.15(-0.36%) |
Nov 09, 2007 | 40.03 | 41.35 | 39.67 | 40.80 | 3,392,227 | +0.29(+0.70%) |
Nov 08, 2007 | 40.58 | 41.25 | 39.52 | 40.52 | 4,610,493 | +0.23(+0.58%) |
Nov 07, 2007 | 40.84 | 41.59 | 40.27 | 40.28 | 2,854,423 | -0.97(-2.35%) |
Nov 06, 2007 | 41.94 | 42.01 | 40.92 | 41.25 | 2,670,315 | -0.36(-0.87%) |
Nov 05, 2007 | 41.68 | 42.02 | 40.95 | 41.62 | 2,697,641 | -0.45(-1.07%) |
Nov 02, 2007 | 42.86 | 42.89 | 41.70 | 42.07 | 2,195,687 | -0.16(-0.39%) |
Nov 01, 2007 | 43.13 | 43.39 | 42.23 | 42.23 | 2,592,358 | -1.18(-2.71%) |
Oct 31, 2007 | 43.43 | 43.54 | 42.71 | 43.41 | 2,544,591 | +0.16(+0.36%) |
Oct 30, 2007 | 43.32 | 44.34 | 43.21 | 43.25 | 3,120,645 | -0.49(-1.13%) |
Oct 29, 2007 | 42.56 | 43.75 | 42.42 | 43.74 | 3,410,460 | +1.45(+3.43%) |
Oct 26, 2007 | 43.06 | 43.38 | 41.68 | 42.29 | 4,957,063 | -0.96(-2.22%) |
Oct 25, 2007 | 45.99 | 45.99 | 42.78 | 43.25 | 6,286,462 | -2.85(-6.19%) |
Oct 24, 2007 | 46.13 | 46.69 | 45.04 | 46.10 | 2,433,814 | -0.67(-1.42%) |
Oct 23, 2007 | 46.35 | 46.94 | 45.40 | 46.77 | 2,165,884 | -0.18(-0.39%) |
Oct 22, 2007 | 46.36 | 47.67 | 46.04 | 46.95 | 1,816,208 | +0.51(+1.10%) |
Oct 19, 2007 | 47.95 | 48.10 | 46.40 | 46.44 | 2,979,919 | -1.56(-3.24%) |
Oct 18, 2007 | 47.98 | 48.13 | 47.23 | 48.00 | 2,344,717 | -0.50(-1.03%) |
Oct 17, 2007 | 48.66 | 49.86 | 48.01 | 48.50 | 3,997,731 | +0.30(+0.63%) |
Oct 16, 2007 | 47.04 | 48.46 | 46.91 | 48.20 | 3,720,765 | +0.93(+1.96%) |
Oct 15, 2007 | 47.41 | 47.53 | 46.66 | 47.27 | 2,694,533 | -0.03(-0.05%) |
Oct 12, 2007 | 46.89 | 48.32 | 46.89 | 47.30 | 2,896,457 | +0.86(+1.86%) |
Oct 11, 2007 | 49.14 | 49.46 | 45.84 | 46.43 | 6,470,261 | -1.13(-2.38%) |
Oct 10, 2007 | 46.41 | 47.79 | 45.98 | 47.56 | 4,334,591 | +1.07(+2.31%) |
Oct 09, 2007 | 47.04 | 47.43 | 45.71 | 46.49 | 3,291,046 | -0.58(-1.23%) |
Oct 08, 2007 | 46.73 | 47.55 | 46.31 | 47.07 | 1,314,724 | +0.42(+0.89%) |
Oct 05, 2007 | 46.36 | 47.11 | 46.00 | 46.66 | 1,524,085 | +0.53(+1.14%) |
Oct 04, 2007 | 46.95 | 47.21 | 45.61 | 46.13 | 2,554,736 | -0.83(-1.76%) |
Oct 03, 2007 | 48.20 | 48.20 | 46.29 | 46.96 | 3,114,209 | -1.53(-3.15%) |
Oct 02, 2007 | 48.85 | 48.85 | 47.89 | 48.48 | 1,969,388 | -0.29(-0.59%) |
Oct 01, 2007 | 46.30 | 48.97 | 46.17 | 48.77 | 3,418,502 | +2.72(+5.90%) |
Sep 28, 2007 | 45.77 | 46.60 | 45.71 | 46.05 | 2,147,689 | +0.35(+0.76%) |
Sep 27, 2007 | 46.06 | 46.35 | 45.18 | 45.71 | 2,077,182 | -0.25(-0.55%) |
Sep 26, 2007 | 46.90 | 47.52 | 45.74 | 45.96 | 2,775,512 | -0.89(-1.90%) |
Sep 25, 2007 | 46.00 | 47.12 | 45.90 | 46.85 | 1,763,750 | +0.63(+1.37%) |
Sep 24, 2007 | 46.69 | 46.69 | 45.81 | 46.22 | 2,023,094 | -0.31(-0.67%) |
Sep 21, 2007 | 46.24 | 46.81 | 46.09 | 46.53 | 3,069,950 | +0.67(+1.45%) |
Sep 20, 2007 | 44.79 | 45.97 | 44.66 | 45.86 | 2,174,295 | +0.37(+0.82%) |
Sep 19, 2007 | 46.48 | 47.20 | 45.17 | 45.49 | 2,380,024 | -0.56(-1.22%) |
Sep 18, 2007 | 44.67 | 46.22 | 44.52 | 46.05 | 1,858,224 | +1.52(+3.42%) |
Sep 17, 2007 | 43.36 | 45.24 | 43.36 | 44.53 | 2,851,104 | +0.97(+2.22%) |
Sep 14, 2007 | 43.32 | 43.86 | 42.78 | 43.56 | 2,672,461 | -0.02(-0.04%) |
Sep 13, 2007 | 43.72 | 44.31 | 43.23 | 43.58 | 3,336,186 | +0.32(+0.74%) |
Sep 12, 2007 | 45.65 | 45.65 | 43.22 | 43.26 | 3,447,078 | -2.34(-5.14%) |
Sep 11, 2007 | 45.66 | 45.85 | 45.09 | 45.60 | 1,419,643 | +0.37(+0.82%) |
Sep 10, 2007 | 45.49 | 45.99 | 44.68 | 45.23 | 2,381,445 | +0.17(+0.38%) |
Sep 07, 2007 | 45.92 | 46.06 | 44.72 | 45.06 | 1,565,587 | -1.43(-3.07%) |
Sep 06, 2007 | 46.00 | 46.59 | 45.69 | 46.48 | 1,631,661 | +0.77(+1.68%) |
Sep 05, 2007 | 46.91 | 47.12 | 45.33 | 45.71 | 2,305,344 | -1.33(-2.83%) |