Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.69 | 29.90 | 29.37 | 29.50 | 0 | -0.46(-1.52%) |
Aug 28, 2008 | 28.94 | 29.99 | 28.94 | 29.95 | 8,193,696 | +0.97(+3.35%) |
Aug 27, 2008 | 28.71 | 29.35 | 28.54 | 28.98 | 6,772,326 | -0.08(-0.29%) |
Aug 26, 2008 | 28.79 | 29.21 | 28.41 | 29.06 | 7,117,601 | +0.20(+0.71%) |
Aug 25, 2008 | 29.38 | 29.77 | 28.83 | 28.86 | 5,346,518 | -1.01(-3.39%) |
Aug 22, 2008 | 28.92 | 29.90 | 28.92 | 29.87 | 0 | +1.10(+3.84%) |
Aug 21, 2008 | 28.31 | 28.79 | 27.61 | 28.77 | 13,193,225 | +0.13(+0.46%) |
Aug 20, 2008 | 28.72 | 29.33 | 28.45 | 28.64 | 12,678,427 | -0.65(-2.21%) |
Aug 19, 2008 | 30.29 | 30.29 | 29.03 | 29.29 | 11,296,519 | -1.14(-3.75%) |
Aug 18, 2008 | 31.13 | 31.19 | 30.32 | 30.43 | 13,092,729 | -0.64(-2.07%) |
Aug 15, 2008 | 29.81 | 31.34 | 29.81 | 31.07 | 0 | +2.11(+7.29%) |
Aug 14, 2008 | 28.72 | 29.47 | 27.97 | 28.96 | 11,705,263 | +0.41(+1.43%) |
Aug 13, 2008 | 29.30 | 29.32 | 28.01 | 28.55 | 13,906,019 | -0.93(-3.15%) |
Aug 12, 2008 | 30.19 | 30.83 | 29.13 | 29.48 | 18,723,822 | -1.12(-3.65%) |
Aug 11, 2008 | 28.12 | 31.61 | 27.74 | 30.59 | 37,894,800 | +2.48(+8.81%) |
Aug 08, 2008 | 26.65 | 28.33 | 26.44 | 28.12 | 16,721,687 | +1.64(+6.18%) |
Aug 07, 2008 | 25.72 | 27.08 | 25.49 | 26.48 | 12,866,313 | -0.41(-1.54%) |
Aug 06, 2008 | 26.65 | 27.06 | 25.68 | 26.89 | 10,400,780 | +0.16(+0.61%) |
Aug 05, 2008 | 25.16 | 27.05 | 25.16 | 26.73 | 15,817,821 | +1.79(+7.17%) |
Aug 04, 2008 | 25.19 | 25.19 | 24.35 | 24.94 | 8,169,899 | -0.32(-1.26%) |
Aug 01, 2008 | 25.34 | 25.41 | 24.53 | 25.26 | 6,875,297 | +0.12(+0.48%) |
Jul 31, 2008 | 24.82 | 25.67 | 24.68 | 25.14 | 10,705,110 | -0.11(-0.45%) |
Jul 30, 2008 | 25.51 | 26.03 | 24.80 | 25.25 | 13,251,551 | -0.13(-0.52%) |
Jul 29, 2008 | 25.39 | 25.43 | 24.34 | 25.39 | 12,328,480 | +0.44(+1.76%) |
Jul 28, 2008 | 25.56 | 25.82 | 24.72 | 24.95 | 8,391,378 | -0.65(-2.55%) |
Jul 25, 2008 | 25.73 | 26.42 | 25.42 | 25.60 | 7,076,087 | +0.04(+0.16%) |
Jul 24, 2008 | 26.79 | 26.79 | 25.42 | 25.56 | 7,800,586 | -0.87(-3.29%) |
Jul 23, 2008 | 25.22 | 27.32 | 25.07 | 26.43 | 10,942,969 | +0.69(+2.68%) |
Jul 22, 2008 | 24.88 | 25.76 | 24.28 | 25.74 | 11,025,074 | +0.82(+3.30%) |
Jul 21, 2008 | 25.81 | 26.21 | 24.83 | 24.92 | 8,334,565 | -0.84(-3.26%) |
Jul 18, 2008 | 26.35 | 26.35 | 25.11 | 25.76 | 13,636,917 | +0.14(+0.56%) |
Jul 17, 2008 | 24.16 | 25.86 | 23.62 | 25.61 | 17,450,322 | +1.41(+5.82%) |
Jul 16, 2008 | 22.96 | 24.37 | 22.73 | 24.20 | 16,445,820 | +1.23(+5.35%) |
Jul 15, 2008 | 22.80 | 23.59 | 22.08 | 22.98 | 15,054,055 | +0.00(+0.00%) |
Jul 14, 2008 | 23.80 | 24.00 | 22.80 | 22.98 | 7,882,749 | -0.49(-2.07%) |
Jul 11, 2008 | 23.71 | 24.03 | 22.54 | 23.46 | 16,076,226 | -0.50(-2.08%) |
Jul 10, 2008 | 25.33 | 25.33 | 23.39 | 23.96 | 23,480,438 | -1.34(-5.31%) |
Jul 09, 2008 | 26.74 | 26.95 | 25.14 | 25.30 | 11,567,903 | -1.36(-5.09%) |
Jul 08, 2008 | 26.00 | 26.74 | 25.85 | 26.66 | 12,063,949 | +0.77(+2.99%) |
Jul 07, 2008 | 25.67 | 26.39 | 25.47 | 25.88 | 15,950,766 | +0.38(+1.48%) |
Jul 04, 2008 | 24.82 | 25.73 | 24.75 | 25.51 | 8,475,803 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.73 | 24.75 | 25.51 | 8,475,803 | +0.85(+3.43%) |
Jul 02, 2008 | 24.85 | 25.89 | 24.59 | 24.66 | 16,037,265 | +0.06(+0.24%) |
Jul 01, 2008 | 23.69 | 24.68 | 23.31 | 24.60 | 13,344,673 | +0.58(+2.42%) |
Jun 30, 2008 | 24.82 | 25.21 | 23.90 | 24.02 | 11,305,689 | -0.80(-3.24%) |
Jun 27, 2008 | 24.31 | 24.95 | 24.31 | 24.82 | 14,065,193 | +0.51(+2.10%) |
Jun 26, 2008 | 24.94 | 24.94 | 24.31 | 24.31 | 8,732,046 | -0.91(-3.61%) |
Jun 25, 2008 | 24.81 | 25.91 | 24.68 | 25.22 | 12,055,253 | +0.56(+2.29%) |
Jun 24, 2008 | 25.13 | 25.22 | 23.92 | 24.66 | 15,440,979 | -0.52(-2.05%) |
Jun 23, 2008 | 26.15 | 26.71 | 25.07 | 25.18 | 13,885,573 | -0.85(-3.27%) |
Jun 20, 2008 | 26.84 | 27.22 | 25.94 | 26.03 | 13,296,704 | -1.09(-4.00%) |
Jun 19, 2008 | 26.00 | 27.18 | 26.00 | 27.11 | 15,468,474 | +1.04(+4.00%) |
Jun 18, 2008 | 26.60 | 26.83 | 25.82 | 26.07 | 18,336,980 | -0.75(-2.80%) |
Jun 17, 2008 | 26.99 | 27.13 | 26.45 | 26.82 | 8,821,149 | -0.01(-0.02%) |
Jun 16, 2008 | 26.87 | 27.13 | 26.32 | 26.83 | 8,884,981 | -0.51(-1.87%) |
Jun 13, 2008 | 26.44 | 27.35 | 26.39 | 27.34 | 10,863,689 | +1.01(+3.85%) |
Jun 12, 2008 | 25.75 | 26.96 | 25.75 | 26.32 | 10,793,101 | +0.77(+3.03%) |
Jun 11, 2008 | 26.24 | 26.46 | 25.55 | 25.55 | 10,261,718 | -0.82(-3.09%) |
Jun 10, 2008 | 25.78 | 26.56 | 25.49 | 26.36 | 12,491,769 | +0.36(+1.38%) |
Jun 09, 2008 | 26.84 | 27.02 | 25.81 | 26.00 | 8,653,214 | -0.61(-2.28%) |
Jun 06, 2008 | 27.86 | 27.86 | 26.50 | 26.61 | 11,161,177 | -1.54(-5.48%) |
Jun 05, 2008 | 27.56 | 28.25 | 27.48 | 28.15 | 14,682,088 | +1.01(+3.74%) |
Jun 04, 2008 | 26.85 | 27.71 | 26.77 | 27.14 | 12,005,937 | +0.30(+1.12%) |
Jun 03, 2008 | 26.68 | 27.04 | 26.40 | 26.84 | 8,434,069 | +0.26(+0.97%) |
Jun 02, 2008 | 26.86 | 27.10 | 26.12 | 26.58 | 9,937,004 | -0.29(-1.09%) |
May 30, 2008 | 27.22 | 27.34 | 26.59 | 26.87 | 6,562,808 | -0.32(-1.17%) |
May 29, 2008 | 26.84 | 27.31 | 26.52 | 27.19 | 9,517,490 | +0.59(+2.23%) |
May 28, 2008 | 26.79 | 27.05 | 26.33 | 26.60 | 11,931,304 | +0.21(+0.80%) |
May 27, 2008 | 26.21 | 26.83 | 25.90 | 26.39 | 8,928,244 | +0.46(+1.78%) |
May 26, 2008 | 26.73 | 26.73 | 25.53 | 25.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.73 | 26.73 | 25.53 | 25.93 | 10,108,748 | -0.91(-3.40%) |
May 22, 2008 | 27.32 | 27.45 | 26.68 | 26.84 | 9,518,467 | -0.31(-1.15%) |
May 21, 2008 | 28.49 | 28.79 | 26.93 | 27.15 | 10,880,162 | -1.34(-4.72%) |
May 20, 2008 | 28.66 | 28.74 | 28.04 | 28.49 | 9,057,454 | -0.38(-1.31%) |
May 19, 2008 | 29.68 | 29.68 | 28.79 | 28.87 | 7,785,733 | -0.68(-2.31%) |
May 16, 2008 | 29.75 | 29.75 | 28.76 | 29.56 | 22,121,036 | -0.73(-2.42%) |
May 15, 2008 | 30.19 | 30.48 | 29.09 | 30.29 | 11,979,808 | +0.54(+1.81%) |
May 14, 2008 | 29.35 | 30.14 | 29.35 | 29.75 | 9,660,883 | +0.61(+2.08%) |
May 13, 2008 | 29.44 | 29.49 | 28.90 | 29.14 | 7,850,679 | -0.29(-1.00%) |
May 12, 2008 | 28.66 | 29.54 | 28.52 | 29.44 | 7,286,128 | +0.80(+2.79%) |
May 09, 2008 | 28.22 | 29.26 | 28.06 | 28.64 | 4,768,599 | +0.07(+0.25%) |
May 08, 2008 | 29.69 | 29.81 | 28.33 | 28.57 | 14,471,635 | -0.66(-2.26%) |
May 07, 2008 | 29.24 | 30.15 | 29.07 | 29.23 | 8,551,778 | -0.05(-0.18%) |
May 06, 2008 | 28.76 | 29.42 | 28.32 | 29.28 | 9,040,212 | +0.37(+1.27%) |
May 05, 2008 | 29.84 | 29.96 | 28.88 | 28.91 | 10,852,294 | -1.15(-3.81%) |
May 02, 2008 | 29.81 | 30.41 | 29.44 | 30.06 | 9,882,420 | +0.68(+2.31%) |
May 01, 2008 | 29.18 | 30.06 | 28.19 | 29.38 | 13,510,128 | +0.08(+0.27%) |
Apr 30, 2008 | 30.29 | 30.49 | 29.12 | 29.30 | 9,934,331 | -0.97(-3.19%) |
Apr 29, 2008 | 29.85 | 30.55 | 29.50 | 30.27 | 7,997,783 | +0.32(+1.08%) |
Apr 28, 2008 | 30.00 | 30.34 | 29.41 | 29.95 | 7,353,335 | -0.44(-1.44%) |
Apr 25, 2008 | 29.14 | 30.53 | 29.14 | 30.38 | 14,650,809 | +1.43(+4.95%) |
Apr 24, 2008 | 28.59 | 29.60 | 28.56 | 28.95 | 11,206,240 | +0.39(+1.37%) |
Apr 23, 2008 | 27.70 | 28.61 | 27.35 | 28.56 | 10,636,075 | +0.91(+3.30%) |
Apr 22, 2008 | 27.58 | 27.77 | 27.13 | 27.65 | 11,059,745 | +0.00(+0.00%) |
Apr 21, 2008 | 27.37 | 27.78 | 27.08 | 27.65 | 5,063,002 | +0.18(+0.65%) |
Apr 18, 2008 | 27.23 | 27.67 | 27.16 | 27.47 | 7,802,212 | +0.74(+2.78%) |
Apr 17, 2008 | 26.41 | 26.83 | 26.17 | 26.72 | 7,230,835 | +0.29(+1.09%) |
Apr 16, 2008 | 26.60 | 26.73 | 26.21 | 26.44 | 6,757,976 | +0.06(+0.23%) |
Apr 15, 2008 | 25.98 | 26.48 | 25.85 | 26.38 | 5,620,933 | +0.49(+1.88%) |
Apr 14, 2008 | 25.82 | 26.23 | 25.54 | 25.89 | 6,631,520 | +0.33(+1.29%) |
Apr 11, 2008 | 25.90 | 26.17 | 25.40 | 25.56 | 12,427,528 | -0.67(-2.54%) |
Apr 10, 2008 | 25.10 | 26.51 | 24.99 | 26.23 | 17,106,388 | +0.79(+3.11%) |
Apr 09, 2008 | 25.97 | 26.41 | 25.21 | 25.43 | 9,330,252 | -0.58(-2.21%) |
Apr 08, 2008 | 25.99 | 26.23 | 25.85 | 26.01 | 7,607,019 | -0.16(-0.62%) |
Apr 07, 2008 | 27.04 | 27.33 | 26.11 | 26.17 | 9,226,889 | -0.71(-2.65%) |
Apr 04, 2008 | 26.93 | 27.31 | 26.54 | 26.89 | 6,934,218 | +0.04(+0.16%) |
Apr 03, 2008 | 26.95 | 27.08 | 26.32 | 26.84 | 8,686,408 | -0.41(-1.52%) |
Apr 02, 2008 | 27.41 | 28.01 | 26.88 | 27.26 | 9,585,205 | -0.09(-0.33%) |
Apr 01, 2008 | 25.92 | 27.58 | 25.92 | 27.35 | 10,850,226 | +1.62(+6.29%) |
Mar 31, 2008 | 25.27 | 26.04 | 25.07 | 25.73 | 8,742,351 | +0.34(+1.32%) |
Mar 28, 2008 | 25.24 | 25.97 | 24.94 | 25.39 | 12,085,222 | -1.31(-4.92%) |
Mar 27, 2008 | 27.11 | 27.74 | 26.70 | 26.71 | 8,248,119 | -0.39(-1.44%) |
Mar 26, 2008 | 27.84 | 27.84 | 26.87 | 27.10 | 6,625,770 | -0.94(-3.36%) |
Mar 25, 2008 | 28.09 | 28.24 | 27.40 | 28.04 | 6,586,163 | +0.10(+0.36%) |
Mar 24, 2008 | 27.38 | 28.54 | 27.29 | 27.94 | 8,168,290 | +0.61(+2.24%) |
Mar 21, 2008 | 25.81 | 27.48 | 25.67 | 27.32 | 11,343,144 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 27.48 | 25.67 | 27.32 | 11,343,144 | +1.65(+6.43%) |
Mar 19, 2008 | 25.59 | 26.26 | 25.48 | 25.67 | 11,305,811 | +0.16(+0.63%) |
Mar 18, 2008 | 24.39 | 25.53 | 24.24 | 25.51 | 10,126,919 | +1.54(+6.40%) |
Mar 17, 2008 | 24.23 | 24.35 | 23.03 | 23.98 | 12,666,714 | -0.83(-3.36%) |
Mar 14, 2008 | 25.07 | 25.25 | 24.26 | 24.81 | 8,456,777 | -0.13(-0.50%) |
Mar 13, 2008 | 24.96 | 25.31 | 24.46 | 24.94 | 12,605,861 | -0.43(-1.68%) |
Mar 12, 2008 | 26.17 | 26.69 | 25.35 | 25.36 | 7,261,723 | -0.70(-2.67%) |
Mar 11, 2008 | 25.87 | 26.56 | 25.19 | 26.06 | 7,176,106 | +0.71(+2.82%) |
Mar 10, 2008 | 25.65 | 25.96 | 25.13 | 25.34 | 8,054,639 | -0.35(-1.35%) |
Mar 07, 2008 | 25.31 | 26.10 | 24.97 | 25.69 | 8,979,635 | +0.12(+0.47%) |
Mar 06, 2008 | 26.72 | 26.99 | 25.49 | 25.57 | 8,987,847 | -1.23(-4.59%) |
Mar 05, 2008 | 27.03 | 27.53 | 26.54 | 26.80 | 6,765,012 | -0.18(-0.67%) |
Mar 04, 2008 | 26.87 | 27.29 | 26.57 | 26.98 | 8,496,576 | -0.20(-0.73%) |
Mar 03, 2008 | 27.17 | 27.46 | 26.44 | 27.18 | 10,023,219 | +0.52(+1.96%) |
Feb 29, 2008 | 27.11 | 27.74 | 26.39 | 26.66 | 13,220,447 | -0.48(-1.77%) |
Feb 28, 2008 | 28.09 | 28.09 | 26.76 | 27.14 | 9,700,925 | -0.99(-3.52%) |
Feb 27, 2008 | 27.99 | 28.49 | 27.58 | 28.13 | 8,092,135 | -0.22(-0.76%) |
Feb 26, 2008 | 27.47 | 28.82 | 27.47 | 28.34 | 8,877,950 | +0.85(+3.10%) |
Feb 25, 2008 | 26.95 | 27.51 | 26.48 | 27.49 | 7,687,265 | +0.47(+1.73%) |
Feb 22, 2008 | 26.62 | 27.06 | 26.14 | 27.02 | 5,511,372 | +0.28(+1.03%) |
Feb 21, 2008 | 27.77 | 28.05 | 26.64 | 26.75 | 7,651,774 | -0.89(-3.21%) |
Feb 20, 2008 | 26.03 | 27.70 | 25.94 | 27.64 | 9,100,440 | +1.43(+5.47%) |
Feb 19, 2008 | 27.17 | 27.20 | 26.17 | 26.20 | 6,579,282 | -0.61(-2.28%) |
Feb 18, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 8,920,839 | -0.12(-0.45%) |
Feb 14, 2008 | 27.82 | 27.82 | 26.90 | 26.93 | 10,691,447 | -0.82(-2.96%) |
Feb 13, 2008 | 28.60 | 28.75 | 27.68 | 27.76 | 8,118,566 | -0.58(-2.03%) |
Feb 12, 2008 | 28.68 | 29.03 | 27.97 | 28.33 | 10,957,187 | +0.10(+0.34%) |
Feb 11, 2008 | 26.84 | 28.25 | 26.80 | 28.24 | 9,142,478 | +1.44(+5.37%) |
Feb 08, 2008 | 27.31 | 28.40 | 26.74 | 26.80 | 12,023,643 | -0.71(-2.57%) |
Feb 07, 2008 | 26.03 | 28.05 | 25.99 | 27.50 | 18,059,734 | +1.76(+6.83%) |
Feb 06, 2008 | 26.19 | 26.69 | 25.43 | 25.75 | 17,426,666 | -0.20(-0.76%) |
Feb 05, 2008 | 25.95 | 27.33 | 25.90 | 25.94 | 11,675,782 | -1.00(-3.72%) |
Feb 04, 2008 | 28.04 | 28.04 | 26.61 | 26.95 | 11,237,354 | -0.61(-2.20%) |
Feb 01, 2008 | 27.33 | 27.76 | 26.94 | 27.55 | 12,211,871 | +0.24(+0.88%) |
Jan 31, 2008 | 25.51 | 27.89 | 25.46 | 27.31 | 13,843,832 | +1.45(+5.59%) |
Jan 30, 2008 | 25.96 | 26.41 | 25.36 | 25.87 | 13,052,534 | -0.25(-0.94%) |
Jan 29, 2008 | 26.20 | 26.81 | 25.13 | 26.11 | 8,543,935 | +0.01(+0.05%) |
Jan 28, 2008 | 25.08 | 26.13 | 24.64 | 26.10 | 8,248,333 | +1.00(+3.99%) |
Jan 25, 2008 | 26.14 | 26.84 | 24.76 | 25.10 | 12,124,425 | -0.74(-2.86%) |
Jan 24, 2008 | 26.54 | 27.08 | 25.61 | 25.84 | 16,404,551 | -0.58(-2.18%) |
Jan 23, 2008 | 25.05 | 27.10 | 24.59 | 26.41 | 22,140,568 | +0.68(+2.66%) |
Jan 22, 2008 | 22.88 | 26.15 | 22.88 | 25.73 | 20,913,844 | +1.73(+7.23%) |
Jan 21, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 14,731,831 | +0.46(+1.94%) |
Jan 17, 2008 | 24.08 | 24.60 | 23.24 | 23.54 | 13,677,484 | -0.20(-0.83%) |
Jan 16, 2008 | 22.90 | 24.25 | 22.71 | 23.74 | 10,958,569 | +0.68(+2.97%) |
Jan 15, 2008 | 23.03 | 23.23 | 22.38 | 23.05 | 11,167,475 | -0.22(-0.95%) |
Jan 14, 2008 | 22.94 | 23.36 | 22.75 | 23.27 | 9,523,193 | +0.28(+1.23%) |
Jan 11, 2008 | 24.02 | 24.02 | 22.90 | 22.99 | 14,615,337 | -1.20(-4.96%) |
Jan 10, 2008 | 23.54 | 24.92 | 23.52 | 24.19 | 18,829,366 | -0.32(-1.32%) |
Jan 09, 2008 | 23.90 | 24.52 | 22.90 | 24.52 | 12,250,416 | +0.65(+2.74%) |
Jan 08, 2008 | 24.91 | 25.03 | 23.80 | 23.86 | 12,362,544 | -0.87(-3.52%) |
Jan 07, 2008 | 24.73 | 25.03 | 24.34 | 24.73 | 10,915,990 | +0.20(+0.81%) |
Jan 04, 2008 | 25.55 | 25.55 | 23.99 | 24.53 | 16,488,308 | -1.33(-5.15%) |
Jan 03, 2008 | 26.96 | 27.07 | 25.84 | 25.87 | 8,203,285 | -1.06(-3.94%) |
Jan 02, 2008 | 27.51 | 27.59 | 26.83 | 26.93 | 8,503,071 | -0.55(-1.99%) |
Jan 01, 2008 | 26.98 | 27.67 | 26.91 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.98 | 27.67 | 26.91 | 27.47 | 6,717,314 | +0.35(+1.31%) |
Dec 28, 2007 | 26.84 | 27.44 | 26.56 | 27.12 | 5,620,860 | +0.16(+0.58%) |
Dec 27, 2007 | 26.90 | 27.19 | 26.49 | 26.96 | 7,358,484 | -0.18(-0.66%) |
Dec 26, 2007 | 27.72 | 27.72 | 26.88 | 27.14 | 5,366,345 | -0.69(-2.48%) |
Dec 24, 2007 | 27.98 | 28.20 | 27.70 | 27.83 | 2,513,491 | +0.14(+0.52%) |
Dec 21, 2007 | 27.45 | 27.81 | 27.20 | 27.69 | 7,577,856 | +0.50(+1.85%) |
Dec 20, 2007 | 27.45 | 27.67 | 26.53 | 27.19 | 8,189,947 | -0.12(-0.44%) |
Dec 19, 2007 | 28.69 | 28.69 | 27.14 | 27.31 | 9,783,313 | -1.10(-3.89%) |
Dec 18, 2007 | 28.54 | 28.70 | 27.90 | 28.41 | 6,161,085 | +0.03(+0.11%) |
Dec 17, 2007 | 27.65 | 28.61 | 27.65 | 28.38 | 8,430,066 | +0.37(+1.33%) |
Dec 14, 2007 | 28.64 | 28.64 | 27.95 | 28.01 | 6,481,313 | -0.69(-2.40%) |
Dec 13, 2007 | 28.79 | 29.28 | 28.30 | 28.70 | 9,229,082 | -0.51(-1.75%) |
Dec 12, 2007 | 30.29 | 30.62 | 28.69 | 29.21 | 9,815,537 | -0.43(-1.44%) |
Dec 11, 2007 | 31.63 | 31.65 | 29.38 | 29.63 | 7,657,570 | -1.88(-5.98%) |
Dec 10, 2007 | 31.72 | 31.73 | 30.85 | 31.52 | 4,497,895 | +0.22(+0.71%) |
Dec 07, 2007 | 30.83 | 31.46 | 30.65 | 31.30 | 6,593,080 | +0.58(+1.89%) |
Dec 06, 2007 | 30.89 | 30.89 | 29.39 | 30.71 | 8,724,364 | +0.30(+0.99%) |
Dec 05, 2007 | 30.61 | 31.34 | 30.07 | 30.41 | 8,122,615 | +0.07(+0.24%) |
Dec 04, 2007 | 29.29 | 30.70 | 29.09 | 30.34 | 10,157,729 | +0.82(+2.76%) |
Dec 03, 2007 | 29.84 | 30.21 | 29.24 | 29.53 | 10,105,130 | -0.04(-0.12%) |
Nov 30, 2007 | 30.01 | 30.88 | 29.27 | 29.56 | 12,008,145 | -0.04(-0.12%) |
Nov 29, 2007 | 30.37 | 30.37 | 29.18 | 29.60 | 7,545,552 | -0.83(-2.74%) |
Nov 28, 2007 | 28.94 | 30.73 | 28.85 | 30.43 | 9,854,439 | +1.60(+5.56%) |
Nov 27, 2007 | 28.52 | 29.26 | 28.43 | 28.83 | 7,444,660 | +0.34(+1.20%) |
Nov 26, 2007 | 29.48 | 29.80 | 28.40 | 28.49 | 9,136,093 | -0.74(-2.52%) |
Nov 23, 2007 | 28.97 | 29.48 | 28.93 | 29.23 | 5,570,959 | +0.68(+2.37%) |
Nov 21, 2007 | 29.02 | 29.25 | 28.45 | 28.55 | 8,600,677 | -0.70(-2.40%) |
Nov 20, 2007 | 28.65 | 29.65 | 28.19 | 29.25 | 14,322,446 | +0.70(+2.46%) |
Nov 19, 2007 | 29.68 | 29.71 | 28.40 | 28.55 | 9,567,496 | -1.25(-4.21%) |
Nov 16, 2007 | 28.90 | 29.87 | 28.79 | 29.80 | 15,499,046 | +0.46(+1.55%) |
Nov 15, 2007 | 28.83 | 29.76 | 28.66 | 29.35 | 11,677,267 | -0.28(-0.93%) |
Nov 14, 2007 | 31.75 | 31.75 | 29.39 | 29.62 | 8,832,350 | -1.10(-3.59%) |
Nov 13, 2007 | 30.20 | 30.85 | 29.86 | 30.73 | 9,736,136 | +1.58(+5.41%) |
Nov 12, 2007 | 28.51 | 30.21 | 28.51 | 29.15 | 10,749,999 | +0.61(+2.12%) |
Nov 09, 2007 | 29.04 | 29.24 | 28.24 | 28.54 | 9,490,189 | -0.95(-3.21%) |
Nov 08, 2007 | 29.99 | 30.19 | 28.86 | 29.49 | 14,848,521 | -1.03(-3.36%) |
Nov 07, 2007 | 30.02 | 31.32 | 29.99 | 30.52 | 9,200,280 | -0.01(-0.02%) |
Nov 06, 2007 | 30.82 | 31.23 | 30.06 | 30.52 | 9,158,099 | -0.03(-0.10%) |
Nov 05, 2007 | 31.19 | 31.66 | 30.50 | 30.55 | 9,078,077 | -1.13(-3.56%) |
Nov 02, 2007 | 32.30 | 32.30 | 31.10 | 31.68 | 10,951,079 | -0.17(-0.54%) |
Nov 01, 2007 | 32.86 | 33.36 | 31.82 | 31.85 | 9,846,904 | -1.12(-3.41%) |
Oct 31, 2007 | 33.72 | 33.81 | 32.54 | 32.97 | 11,381,497 | -0.62(-1.86%) |
Oct 30, 2007 | 34.17 | 34.40 | 33.57 | 33.60 | 5,962,641 | -0.65(-1.91%) |
Oct 29, 2007 | 33.75 | 34.49 | 33.75 | 34.25 | 5,064,611 | +0.38(+1.13%) |
Oct 26, 2007 | 33.84 | 34.01 | 33.50 | 33.87 | 5,790,604 | +0.37(+1.09%) |
Oct 25, 2007 | 34.08 | 34.85 | 33.21 | 33.50 | 9,748,972 | -0.35(-1.05%) |
Oct 24, 2007 | 33.04 | 33.92 | 32.70 | 33.86 | 9,383,906 | +0.78(+2.36%) |
Oct 23, 2007 | 33.96 | 34.10 | 32.05 | 33.08 | 13,576,479 | -0.47(-1.39%) |
Oct 22, 2007 | 32.82 | 33.69 | 32.48 | 33.54 | 7,496,478 | +0.63(+1.91%) |
Oct 19, 2007 | 33.42 | 34.07 | 32.83 | 32.91 | 9,427,708 | -0.64(-1.91%) |
Oct 18, 2007 | 34.28 | 34.28 | 33.12 | 33.56 | 11,493,188 | -0.98(-2.83%) |
Oct 17, 2007 | 35.01 | 35.24 | 33.90 | 34.53 | 8,209,301 | +0.01(+0.02%) |
Oct 16, 2007 | 34.90 | 35.15 | 33.84 | 34.53 | 7,489,810 | -0.59(-1.67%) |
Oct 15, 2007 | 36.49 | 36.49 | 33.89 | 35.12 | 8,891,284 | -1.25(-3.43%) |
Oct 12, 2007 | 36.83 | 36.89 | 35.96 | 36.36 | 5,118,648 | -0.29(-0.80%) |
Oct 11, 2007 | 36.72 | 38.37 | 36.30 | 36.66 | 13,315,421 | +0.00(+0.00%) |
Oct 10, 2007 | 36.07 | 37.01 | 35.71 | 36.66 | 6,479,513 | +0.51(+1.41%) |
Oct 09, 2007 | 36.48 | 36.85 | 35.72 | 36.15 | 8,067,770 | -0.11(-0.31%) |
Oct 08, 2007 | 36.61 | 36.62 | 35.77 | 36.26 | 5,758,930 | -0.43(-1.18%) |
Oct 05, 2007 | 35.96 | 36.74 | 35.75 | 36.69 | 8,026,592 | +1.34(+3.80%) |
Oct 04, 2007 | 36.25 | 36.29 | 35.11 | 35.35 | 5,399,184 | -0.65(-1.82%) |
Oct 03, 2007 | 35.26 | 36.47 | 35.18 | 36.00 | 9,490,876 | +0.83(+2.37%) |
Oct 02, 2007 | 34.77 | 35.50 | 34.67 | 35.17 | 9,850,600 | +0.62(+1.79%) |
Oct 01, 2007 | 34.24 | 35.00 | 33.67 | 34.55 | 7,097,794 | +0.16(+0.47%) |
Sep 28, 2007 | 34.03 | 34.95 | 34.03 | 34.39 | 6,996,535 | +0.31(+0.92%) |
Sep 27, 2007 | 34.66 | 34.66 | 33.66 | 34.08 | 6,012,486 | -0.17(-0.51%) |
Sep 26, 2007 | 34.64 | 34.70 | 33.36 | 34.25 | 7,245,423 | -0.37(-1.06%) |
Sep 25, 2007 | 34.74 | 34.74 | 34.04 | 34.62 | 7,439,749 | -0.77(-2.19%) |
Sep 24, 2007 | 36.15 | 36.24 | 35.24 | 35.39 | 5,918,318 | -0.76(-2.11%) |
Sep 21, 2007 | 35.49 | 36.53 | 35.12 | 36.15 | 10,670,381 | +1.03(+2.94%) |
Sep 20, 2007 | 36.27 | 37.02 | 34.74 | 35.12 | 6,092,890 | -0.46(-1.30%) |
Sep 19, 2007 | 35.99 | 36.92 | 35.49 | 35.58 | 12,221,848 | -0.17(-0.49%) |
Sep 18, 2007 | 33.63 | 35.86 | 33.63 | 35.76 | 14,066,406 | +2.23(+6.66%) |
Sep 17, 2007 | 34.12 | 34.40 | 33.03 | 33.53 | 8,492,045 | -0.59(-1.72%) |
Sep 14, 2007 | 33.58 | 34.20 | 33.17 | 34.11 | 6,225,532 | +0.22(+0.65%) |
Sep 13, 2007 | 32.39 | 34.36 | 32.29 | 33.89 | 14,246,566 | +1.94(+6.06%) |
Sep 12, 2007 | 32.02 | 32.27 | 31.80 | 31.95 | 10,092,381 | -0.29(-0.91%) |
Sep 11, 2007 | 32.06 | 32.60 | 31.49 | 32.25 | 7,224,251 | +0.37(+1.15%) |
Sep 10, 2007 | 32.49 | 32.53 | 31.72 | 31.88 | 6,865,006 | -0.47(-1.46%) |
Sep 07, 2007 | 32.03 | 32.78 | 31.60 | 32.36 | 8,873,147 | -0.28(-0.85%) |
Sep 06, 2007 | 32.54 | 32.99 | 32.45 | 32.63 | 13,597,483 | -0.52(-1.56%) |
Sep 05, 2007 | 34.12 | 34.12 | 32.40 | 33.15 | 17,496,206 | -1.05(-3.07%) |