Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.70 | 33.73 | 33.13 | 33.25 | 0 | -0.49(-1.45%) |
Aug 28, 2008 | 34.23 | 34.68 | 33.00 | 33.74 | 19,484,988 | -0.17(-0.51%) |
Aug 27, 2008 | 33.38 | 34.11 | 33.25 | 33.91 | 14,626,076 | +0.95(+2.89%) |
Aug 26, 2008 | 32.48 | 33.13 | 32.07 | 32.96 | 17,828,944 | +0.27(+0.82%) |
Aug 25, 2008 | 34.10 | 34.15 | 32.41 | 32.69 | 18,714,034 | -1.04(-3.08%) |
Aug 22, 2008 | 34.52 | 34.72 | 33.48 | 33.73 | 0 | -1.14(-3.27%) |
Aug 21, 2008 | 34.62 | 35.28 | 34.31 | 34.87 | 31,269,762 | +0.96(+2.82%) |
Aug 20, 2008 | 32.94 | 33.97 | 32.56 | 33.91 | 42,445,084 | +2.38(+7.54%) |
Aug 19, 2008 | 30.69 | 32.17 | 30.40 | 31.53 | 30,395,072 | +0.51(+1.63%) |
Aug 18, 2008 | 31.76 | 32.38 | 30.83 | 31.03 | 22,508,492 | -0.39(-1.24%) |
Aug 15, 2008 | 32.33 | 32.33 | 30.94 | 31.42 | 0 | -0.91(-2.82%) |
Aug 14, 2008 | 32.75 | 33.09 | 31.76 | 32.33 | 27,012,726 | -0.62(-1.88%) |
Aug 13, 2008 | 31.44 | 33.31 | 31.09 | 32.95 | 38,522,548 | +1.80(+5.77%) |
Aug 12, 2008 | 31.16 | 31.63 | 29.97 | 31.15 | 33,616,720 | +0.51(+1.66%) |
Aug 11, 2008 | 31.83 | 31.96 | 29.70 | 30.64 | 40,929,908 | -1.20(-3.77%) |
Aug 08, 2008 | 31.18 | 32.14 | 30.53 | 31.84 | 35,984,308 | -0.65(-1.99%) |
Aug 07, 2008 | 33.17 | 34.14 | 31.92 | 32.49 | 42,265,096 | -0.15(-0.47%) |
Aug 06, 2008 | 30.95 | 33.54 | 30.86 | 32.64 | 76,636,752 | +3.23(+10.97%) |
Aug 05, 2008 | 29.89 | 31.17 | 28.22 | 29.41 | 81,532,344 | -0.50(-1.68%) |
Aug 04, 2008 | 33.13 | 33.54 | 29.31 | 29.91 | 74,178,344 | -4.08(-12.00%) |
Aug 01, 2008 | 35.63 | 35.72 | 33.69 | 33.99 | 28,854,530 | -2.03(-5.62%) |
Jul 31, 2008 | 37.52 | 37.60 | 36.01 | 36.02 | 21,710,384 | -1.73(-4.58%) |
Jul 30, 2008 | 35.61 | 37.75 | 35.13 | 37.75 | 27,299,546 | +2.14(+6.02%) |
Jul 29, 2008 | 35.60 | 36.30 | 35.19 | 35.60 | 17,519,560 | +0.02(+0.05%) |
Jul 28, 2008 | 36.06 | 36.71 | 35.44 | 35.58 | 16,677,085 | -0.25(-0.71%) |
Jul 25, 2008 | 35.52 | 36.53 | 34.93 | 35.84 | 18,696,602 | +0.63(+1.78%) |
Jul 24, 2008 | 36.81 | 37.48 | 35.00 | 35.21 | 31,614,112 | -1.55(-4.21%) |
Jul 23, 2008 | 37.50 | 38.31 | 36.67 | 36.76 | 36,810,020 | -0.67(-1.78%) |
Jul 22, 2008 | 38.48 | 39.09 | 36.59 | 37.43 | 39,247,116 | -2.41(-6.06%) |
Jul 21, 2008 | 39.08 | 39.92 | 38.25 | 39.84 | 18,757,012 | +1.40(+3.65%) |
Jul 18, 2008 | 37.04 | 40.39 | 36.14 | 38.44 | 47,759,100 | +1.41(+3.81%) |
Jul 17, 2008 | 37.48 | 38.53 | 36.23 | 37.03 | 27,847,626 | -0.74(-1.95%) |
Jul 16, 2008 | 38.72 | 38.93 | 36.61 | 37.76 | 33,921,460 | -1.32(-3.37%) |
Jul 15, 2008 | 40.94 | 41.68 | 38.63 | 39.08 | 26,692,410 | -1.76(-4.32%) |
Jul 14, 2008 | 40.63 | 41.27 | 39.95 | 40.84 | 17,687,724 | +0.73(+1.83%) |
Jul 11, 2008 | 39.46 | 40.62 | 38.95 | 40.11 | 23,818,982 | +0.58(+1.46%) |
Jul 10, 2008 | 38.90 | 40.34 | 38.22 | 39.53 | 28,261,846 | +0.90(+2.34%) |
Jul 09, 2008 | 39.65 | 40.95 | 38.63 | 38.63 | 30,023,350 | -0.54(-1.38%) |
Jul 08, 2008 | 40.43 | 40.49 | 37.42 | 39.17 | 37,710,440 | -1.63(-4.00%) |
Jul 07, 2008 | 40.19 | 41.88 | 39.84 | 40.80 | 29,586,654 | +0.35(+0.87%) |
Jul 04, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.00(+0.00%) |
Jul 03, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.40(+0.99%) |
Jul 02, 2008 | 43.19 | 43.56 | 40.04 | 40.05 | 43,264,672 | -2.97(-6.91%) |
Jul 01, 2008 | 43.40 | 43.60 | 41.93 | 43.02 | 26,722,654 | -0.61(-1.40%) |
Jun 30, 2008 | 43.97 | 44.66 | 43.02 | 43.63 | 19,480,488 | +0.33(+0.76%) |
Jun 27, 2008 | 43.19 | 44.37 | 42.81 | 43.30 | 28,612,192 | +0.24(+0.56%) |
Jun 26, 2008 | 44.12 | 44.63 | 42.52 | 43.06 | 25,807,920 | -0.67(-1.53%) |
Jun 25, 2008 | 43.32 | 44.32 | 41.89 | 43.73 | 25,358,688 | +0.65(+1.50%) |
Jun 24, 2008 | 44.26 | 44.30 | 42.70 | 43.08 | 27,894,778 | -1.05(-2.39%) |
Jun 23, 2008 | 43.63 | 44.46 | 43.28 | 44.14 | 15,983,056 | +0.57(+1.30%) |
Jun 20, 2008 | 44.84 | 45.42 | 43.34 | 43.57 | 22,093,134 | -1.31(-2.93%) |
Jun 19, 2008 | 45.98 | 46.37 | 44.84 | 44.88 | 22,635,416 | -0.60(-1.33%) |
Jun 18, 2008 | 45.61 | 46.27 | 44.87 | 45.49 | 23,034,572 | -0.04(-0.09%) |
Jun 17, 2008 | 46.72 | 46.91 | 45.34 | 45.53 | 22,015,752 | -0.88(-1.90%) |
Jun 16, 2008 | 46.16 | 47.15 | 45.83 | 46.41 | 22,822,882 | +0.51(+1.10%) |
Jun 13, 2008 | 43.93 | 45.98 | 43.82 | 45.90 | 23,871,112 | +2.17(+4.96%) |
Jun 12, 2008 | 44.71 | 44.71 | 43.11 | 43.73 | 23,862,152 | -0.98(-2.18%) |
Jun 11, 2008 | 44.68 | 45.60 | 44.04 | 44.71 | 24,168,732 | +0.25(+0.57%) |
Jun 10, 2008 | 44.79 | 46.03 | 43.41 | 44.46 | 46,639,804 | +0.43(+0.97%) |
Jun 09, 2008 | 43.54 | 44.40 | 43.25 | 44.03 | 19,163,064 | +0.93(+2.15%) |
Jun 06, 2008 | 44.00 | 44.68 | 43.09 | 43.10 | 21,970,888 | -0.48(-1.10%) |
Jun 05, 2008 | 41.91 | 43.77 | 41.91 | 43.58 | 22,396,752 | +2.05(+4.94%) |
Jun 04, 2008 | 42.18 | 42.84 | 41.45 | 41.53 | 24,847,004 | -0.99(-2.32%) |
Jun 03, 2008 | 42.67 | 43.45 | 41.95 | 42.52 | 19,302,304 | -0.51(-1.19%) |
Jun 02, 2008 | 42.70 | 43.80 | 42.49 | 43.03 | 18,199,726 | -0.05(-0.11%) |
May 30, 2008 | 42.73 | 43.41 | 42.47 | 43.08 | 20,111,354 | +0.94(+2.24%) |
May 29, 2008 | 43.93 | 44.11 | 42.03 | 42.14 | 34,491,704 | -2.42(-5.44%) |
May 28, 2008 | 43.28 | 44.56 | 42.59 | 44.56 | 22,118,428 | +0.76(+1.74%) |
May 27, 2008 | 43.20 | 43.89 | 42.71 | 43.80 | 22,306,804 | +0.17(+0.38%) |
May 26, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 22,007,250 | -0.71(-1.60%) |
May 22, 2008 | 45.23 | 46.10 | 43.42 | 44.34 | 28,778,602 | -0.55(-1.24%) |
May 21, 2008 | 46.91 | 47.37 | 44.74 | 44.89 | 30,106,462 | -1.97(-4.20%) |
May 20, 2008 | 45.96 | 46.91 | 45.13 | 46.86 | 27,484,658 | +0.38(+0.83%) |
May 19, 2008 | 46.34 | 47.28 | 45.79 | 46.47 | 34,577,032 | +0.24(+0.52%) |
May 16, 2008 | 44.93 | 46.35 | 44.69 | 46.23 | 32,591,820 | +1.77(+3.98%) |
May 15, 2008 | 43.67 | 44.66 | 43.56 | 44.46 | 27,836,814 | +1.57(+3.66%) |
May 14, 2008 | 43.93 | 44.45 | 42.81 | 42.89 | 22,307,072 | -0.80(-1.83%) |
May 13, 2008 | 42.20 | 43.78 | 41.83 | 43.69 | 23,573,424 | +1.01(+2.35%) |
May 12, 2008 | 42.19 | 42.91 | 41.57 | 42.69 | 20,292,954 | +0.16(+0.39%) |
May 09, 2008 | 43.64 | 43.70 | 41.72 | 42.52 | 20,845,366 | -1.43(-3.26%) |
May 08, 2008 | 43.14 | 44.45 | 42.87 | 43.96 | 27,276,060 | +1.38(+3.24%) |
May 07, 2008 | 43.37 | 44.24 | 42.38 | 42.58 | 23,793,910 | -1.10(-2.52%) |
May 06, 2008 | 42.50 | 44.16 | 42.50 | 43.68 | 25,111,944 | +0.50(+1.15%) |
May 05, 2008 | 42.80 | 43.46 | 42.44 | 43.18 | 24,859,062 | +2.14(+5.23%) |
May 02, 2008 | 40.40 | 41.36 | 39.79 | 41.04 | 32,984,432 | +0.85(+2.10%) |
May 01, 2008 | 41.51 | 42.00 | 39.49 | 40.19 | 41,769,136 | -2.16(-5.09%) |
Apr 30, 2008 | 41.44 | 42.88 | 41.13 | 42.35 | 25,663,918 | +1.13(+2.74%) |
Apr 29, 2008 | 42.26 | 42.58 | 41.05 | 41.22 | 22,695,190 | -1.89(-4.39%) |
Apr 28, 2008 | 43.22 | 44.39 | 42.99 | 43.11 | 25,628,186 | -0.44(-1.01%) |
Apr 25, 2008 | 42.00 | 43.79 | 41.06 | 43.55 | 25,934,852 | +1.63(+3.88%) |
Apr 24, 2008 | 42.93 | 43.18 | 41.62 | 41.92 | 27,687,690 | -1.10(-2.56%) |
Apr 23, 2008 | 45.51 | 45.89 | 43.00 | 43.03 | 44,568,784 | -1.15(-2.60%) |
Apr 22, 2008 | 43.83 | 45.15 | 43.42 | 44.17 | 39,697,108 | +1.31(+3.05%) |
Apr 21, 2008 | 42.44 | 42.99 | 41.95 | 42.87 | 20,910,744 | +0.47(+1.10%) |
Apr 18, 2008 | 41.40 | 42.44 | 41.00 | 42.40 | 27,366,386 | +0.46(+1.09%) |
Apr 17, 2008 | 41.44 | 42.72 | 41.05 | 41.94 | 25,465,838 | -0.21(-0.49%) |
Apr 16, 2008 | 40.39 | 42.17 | 40.16 | 42.15 | 35,875,224 | +2.87(+7.32%) |
Apr 15, 2008 | 39.88 | 40.28 | 38.74 | 39.28 | 31,049,360 | +0.04(+0.10%) |
Apr 14, 2008 | 39.61 | 39.77 | 38.76 | 39.24 | 21,239,370 | -0.31(-0.77%) |
Apr 11, 2008 | 40.03 | 40.86 | 39.43 | 39.54 | 22,098,728 | -1.28(-3.14%) |
Apr 10, 2008 | 41.04 | 41.18 | 39.72 | 40.82 | 25,137,102 | -0.06(-0.15%) |
Apr 09, 2008 | 40.25 | 41.25 | 40.05 | 40.88 | 29,656,944 | +0.77(+1.91%) |
Apr 08, 2008 | 39.27 | 40.49 | 39.14 | 40.12 | 27,455,480 | +0.27(+0.68%) |
Apr 07, 2008 | 40.72 | 41.53 | 39.34 | 39.84 | 37,941,412 | -0.25(-0.62%) |
Apr 04, 2008 | 38.74 | 40.30 | 38.74 | 40.09 | 37,159,792 | +1.49(+3.86%) |
Apr 03, 2008 | 36.82 | 39.03 | 36.76 | 38.60 | 46,075,516 | +1.47(+3.97%) |
Apr 02, 2008 | 36.71 | 37.35 | 36.57 | 37.13 | 25,869,950 | +0.78(+2.15%) |
Apr 01, 2008 | 35.10 | 36.40 | 34.62 | 36.35 | 30,225,698 | +0.52(+1.47%) |
Mar 31, 2008 | 36.01 | 36.65 | 35.15 | 35.82 | 40,236,144 | -0.14(-0.39%) |
Mar 28, 2008 | 36.28 | 36.69 | 35.83 | 35.96 | 19,149,236 | -0.83(-2.25%) |
Mar 27, 2008 | 36.90 | 37.21 | 36.05 | 36.79 | 51,056,188 | +0.51(+1.42%) |
Mar 26, 2008 | 35.62 | 36.70 | 34.90 | 36.28 | 43,713,992 | +1.87(+5.44%) |
Mar 25, 2008 | 33.89 | 34.79 | 33.64 | 34.40 | 35,243,108 | +1.36(+4.11%) |
Mar 24, 2008 | 32.92 | 34.21 | 32.81 | 33.05 | 25,595,940 | +0.63(+1.93%) |
Mar 21, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,458,624 | +0.00(+0.00%) |
Mar 20, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,457,012 | -0.19(-0.59%) |
Mar 19, 2008 | 36.41 | 36.57 | 32.61 | 32.61 | 59,131,336 | -4.13(-11.24%) |
Mar 18, 2008 | 36.25 | 36.97 | 35.74 | 36.74 | 35,723,528 | +1.52(+4.31%) |
Mar 17, 2008 | 35.71 | 36.85 | 34.49 | 35.22 | 54,154,868 | -2.61(-6.89%) |
Mar 14, 2008 | 38.85 | 39.26 | 36.94 | 37.83 | 31,724,122 | -0.66(-1.72%) |
Mar 13, 2008 | 37.76 | 38.70 | 37.16 | 38.49 | 33,538,914 | +0.56(+1.48%) |
Mar 12, 2008 | 37.52 | 38.67 | 37.47 | 37.93 | 28,870,936 | +0.15(+0.40%) |
Mar 11, 2008 | 36.19 | 37.89 | 35.60 | 37.78 | 37,368,896 | +2.79(+7.98%) |
Mar 10, 2008 | 36.57 | 36.75 | 34.95 | 34.98 | 36,811,048 | -2.20(-5.92%) |
Mar 07, 2008 | 37.83 | 38.34 | 36.60 | 37.19 | 45,691,584 | -1.66(-4.27%) |
Mar 06, 2008 | 38.81 | 39.48 | 38.17 | 38.85 | 41,793,872 | +0.10(+0.25%) |
Mar 05, 2008 | 37.35 | 39.00 | 37.32 | 38.75 | 36,039,724 | +1.92(+5.21%) |
Mar 04, 2008 | 37.99 | 38.59 | 35.98 | 36.83 | 37,402,320 | -1.68(-4.37%) |
Mar 03, 2008 | 37.92 | 39.07 | 37.53 | 38.51 | 25,618,430 | +0.96(+2.57%) |
Feb 29, 2008 | 39.32 | 39.42 | 37.21 | 37.55 | 34,498,936 | -2.13(-5.36%) |
Feb 28, 2008 | 38.45 | 39.97 | 38.39 | 39.68 | 29,341,662 | +1.10(+2.85%) |
Feb 27, 2008 | 37.32 | 39.09 | 37.04 | 38.58 | 35,696,708 | +1.23(+3.29%) |
Feb 26, 2008 | 37.23 | 37.94 | 36.57 | 37.35 | 26,184,786 | -0.09(-0.24%) |
Feb 25, 2008 | 37.05 | 37.52 | 36.08 | 37.44 | 27,193,704 | +0.45(+1.21%) |
Feb 22, 2008 | 37.75 | 37.75 | 36.10 | 36.99 | 25,776,076 | -0.19(-0.51%) |
Feb 21, 2008 | 37.33 | 38.28 | 37.01 | 37.18 | 41,912,388 | +0.20(+0.54%) |
Feb 20, 2008 | 35.98 | 37.06 | 35.75 | 36.98 | 24,242,938 | +0.52(+1.42%) |
Feb 19, 2008 | 35.84 | 37.14 | 35.80 | 36.46 | 35,883,572 | +1.77(+5.11%) |
Feb 18, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 29,489,270 | +0.33(+0.95%) |
Feb 14, 2008 | 35.13 | 35.46 | 33.97 | 34.36 | 22,595,826 | -0.69(-1.98%) |
Feb 13, 2008 | 34.86 | 35.31 | 33.68 | 35.06 | 29,352,942 | +0.53(+1.54%) |
Feb 12, 2008 | 35.10 | 35.74 | 34.23 | 34.52 | 36,469,988 | -0.28(-0.80%) |
Feb 11, 2008 | 34.30 | 34.99 | 33.89 | 34.80 | 26,132,786 | +0.97(+2.87%) |
Feb 08, 2008 | 32.55 | 34.17 | 32.55 | 33.83 | 28,779,982 | +1.42(+4.38%) |
Feb 07, 2008 | 31.08 | 33.07 | 30.76 | 32.41 | 34,587,932 | +0.78(+2.46%) |
Feb 06, 2008 | 32.35 | 33.04 | 31.44 | 31.63 | 25,705,662 | -0.35(-1.09%) |
Feb 05, 2008 | 32.93 | 33.10 | 31.94 | 31.98 | 29,814,354 | -1.96(-5.78%) |
Feb 04, 2008 | 34.47 | 34.62 | 33.37 | 33.95 | 20,201,862 | -0.34(-1.00%) |
Feb 01, 2008 | 34.34 | 34.88 | 33.30 | 34.29 | 45,514,776 | +1.22(+3.69%) |
Jan 31, 2008 | 31.74 | 33.48 | 31.25 | 33.07 | 41,181,784 | +0.76(+2.34%) |
Jan 30, 2008 | 32.02 | 33.06 | 31.33 | 32.31 | 36,082,880 | +0.20(+0.63%) |
Jan 29, 2008 | 32.48 | 32.75 | 31.56 | 32.11 | 24,258,804 | +0.37(+1.17%) |
Jan 28, 2008 | 31.27 | 32.14 | 30.45 | 31.74 | 25,670,314 | +0.38(+1.22%) |
Jan 25, 2008 | 32.20 | 32.95 | 30.82 | 31.36 | 37,011,272 | +0.29(+0.95%) |
Jan 24, 2008 | 29.51 | 31.26 | 29.50 | 31.06 | 55,620,052 | +2.28(+7.93%) |
Jan 23, 2008 | 28.28 | 28.92 | 25.67 | 28.78 | 98,935,304 | -1.57(-5.18%) |
Jan 22, 2008 | 28.73 | 31.27 | 28.73 | 30.35 | 49,953,124 | -0.97(-3.10%) |
Jan 21, 2008 | 31.17 | 31.79 | 29.78 | 31.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.17 | 31.79 | 29.78 | 31.32 | 53,042,816 | +0.98(+3.24%) |
Jan 17, 2008 | 33.42 | 33.50 | 30.16 | 30.34 | 67,053,076 | -2.66(-8.06%) |
Jan 16, 2008 | 34.62 | 34.88 | 31.65 | 33.00 | 60,112,604 | -2.31(-6.55%) |
Jan 15, 2008 | 35.84 | 36.19 | 34.92 | 35.31 | 27,352,512 | -1.22(-3.33%) |
Jan 14, 2008 | 35.69 | 36.79 | 34.96 | 36.53 | 34,204,756 | +1.49(+4.24%) |
Jan 11, 2008 | 35.64 | 36.06 | 34.69 | 35.04 | 34,644,940 | -0.99(-2.74%) |
Jan 10, 2008 | 35.72 | 36.35 | 34.72 | 36.03 | 30,774,402 | -0.03(-0.09%) |
Jan 09, 2008 | 35.65 | 36.39 | 34.32 | 36.06 | 37,259,256 | +0.39(+1.11%) |
Jan 08, 2008 | 36.43 | 36.87 | 35.46 | 35.67 | 35,220,744 | +0.13(+0.36%) |
Jan 07, 2008 | 37.27 | 37.39 | 34.72 | 35.54 | 33,950,124 | -1.58(-4.26%) |
Jan 04, 2008 | 38.16 | 38.24 | 36.64 | 37.12 | 27,313,388 | -1.64(-4.23%) |
Jan 03, 2008 | 38.66 | 39.56 | 38.06 | 38.76 | 21,864,532 | +0.31(+0.79%) |
Jan 02, 2008 | 38.37 | 39.07 | 37.85 | 38.45 | 22,346,666 | +0.32(+0.83%) |
Jan 01, 2008 | 38.54 | 38.72 | 37.65 | 38.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.54 | 38.72 | 37.65 | 38.14 | 10,179,561 | -0.79(-2.02%) |
Dec 28, 2007 | 39.08 | 39.23 | 38.48 | 38.92 | 11,791,203 | +0.24(+0.62%) |
Dec 27, 2007 | 39.30 | 39.46 | 38.40 | 38.69 | 20,497,038 | -1.02(-2.58%) |
Dec 26, 2007 | 38.92 | 39.85 | 38.81 | 39.71 | 14,186,547 | +1.08(+2.80%) |
Dec 24, 2007 | 38.89 | 39.09 | 38.42 | 38.63 | 6,643,281 | +0.31(+0.82%) |
Dec 21, 2007 | 38.26 | 38.67 | 38.07 | 38.31 | 29,705,828 | +0.74(+1.97%) |
Dec 20, 2007 | 36.91 | 37.60 | 36.34 | 37.57 | 23,980,090 | +0.95(+2.60%) |
Dec 19, 2007 | 36.34 | 37.42 | 36.17 | 36.62 | 24,292,224 | +0.55(+1.54%) |
Dec 18, 2007 | 36.11 | 36.44 | 34.58 | 36.06 | 37,359,568 | +0.73(+2.07%) |
Dec 17, 2007 | 37.43 | 37.53 | 34.99 | 35.33 | 38,205,472 | -2.68(-7.05%) |
Dec 14, 2007 | 37.85 | 38.82 | 37.35 | 38.02 | 19,385,616 | -0.35(-0.91%) |
Dec 13, 2007 | 38.72 | 38.92 | 37.53 | 38.37 | 25,313,468 | -1.05(-2.66%) |
Dec 12, 2007 | 39.46 | 40.07 | 38.54 | 39.42 | 28,574,848 | +1.18(+3.08%) |
Dec 11, 2007 | 40.20 | 40.87 | 38.06 | 38.24 | 35,687,352 | -2.04(-5.06%) |
Dec 10, 2007 | 40.61 | 40.90 | 39.75 | 40.28 | 15,282,938 | +0.03(+0.07%) |
Dec 07, 2007 | 39.84 | 40.77 | 39.56 | 40.25 | 36,410,308 | +1.20(+3.06%) |
Dec 06, 2007 | 38.08 | 39.26 | 38.04 | 39.05 | 28,223,390 | +1.22(+3.24%) |
Dec 05, 2007 | 36.70 | 37.96 | 36.60 | 37.83 | 30,139,034 | +1.57(+4.34%) |
Dec 04, 2007 | 35.24 | 36.45 | 34.91 | 36.25 | 25,236,312 | +0.19(+0.54%) |
Dec 03, 2007 | 36.39 | 36.61 | 35.69 | 36.06 | 20,783,066 | -0.77(-2.10%) |
Nov 30, 2007 | 37.13 | 37.60 | 36.19 | 36.83 | 37,830,584 | +0.85(+2.36%) |
Nov 29, 2007 | 35.06 | 36.55 | 34.35 | 35.98 | 37,411,724 | +1.02(+2.92%) |
Nov 28, 2007 | 33.95 | 35.11 | 33.65 | 34.96 | 47,895,204 | +1.72(+5.19%) |
Nov 27, 2007 | 33.21 | 34.21 | 31.91 | 33.24 | 50,691,644 | -0.01(-0.02%) |
Nov 26, 2007 | 34.81 | 35.36 | 33.19 | 33.25 | 29,010,424 | -1.44(-4.14%) |
Nov 23, 2007 | 34.29 | 35.02 | 34.07 | 34.68 | 14,089,224 | +1.15(+3.44%) |
Nov 21, 2007 | 33.26 | 33.85 | 32.49 | 33.53 | 48,039,520 | -0.67(-1.95%) |
Nov 20, 2007 | 34.66 | 35.18 | 33.40 | 34.20 | 51,841,908 | -0.24(-0.70%) |
Nov 19, 2007 | 36.68 | 36.78 | 34.01 | 34.44 | 53,834,844 | -2.81(-7.54%) |
Nov 16, 2007 | 37.43 | 37.86 | 36.60 | 37.24 | 32,666,586 | +0.10(+0.27%) |
Nov 15, 2007 | 37.62 | 38.35 | 36.57 | 37.14 | 42,086,480 | -1.57(-4.07%) |
Nov 14, 2007 | 39.09 | 39.98 | 38.04 | 38.72 | 42,741,256 | +0.98(+2.58%) |
Nov 13, 2007 | 37.71 | 38.22 | 36.76 | 37.74 | 50,024,440 | +0.79(+2.15%) |
Nov 12, 2007 | 39.69 | 40.05 | 36.27 | 36.95 | 47,000,548 | -3.86(-9.45%) |
Nov 09, 2007 | 41.05 | 41.72 | 39.91 | 40.81 | 34,199,372 | -0.74(-1.78%) |
Nov 08, 2007 | 42.07 | 42.39 | 40.21 | 41.55 | 41,383,684 | +1.30(+3.24%) |
Nov 07, 2007 | 42.44 | 42.53 | 39.91 | 40.25 | 33,048,300 | -2.01(-4.76%) |
Nov 06, 2007 | 41.88 | 42.40 | 40.86 | 42.26 | 21,702,132 | +1.24(+3.02%) |
Nov 05, 2007 | 40.77 | 41.97 | 40.21 | 41.02 | 28,834,406 | -0.98(-2.33%) |
Nov 02, 2007 | 42.26 | 42.52 | 40.95 | 42.00 | 28,651,332 | +0.28(+0.67%) |
Nov 01, 2007 | 43.10 | 43.10 | 41.21 | 41.72 | 30,833,318 | -2.10(-4.78%) |
Oct 31, 2007 | 43.09 | 43.93 | 42.26 | 43.81 | 26,391,990 | +1.37(+3.22%) |
Oct 30, 2007 | 43.18 | 43.44 | 42.39 | 42.45 | 20,951,196 | -1.43(-3.27%) |
Oct 29, 2007 | 44.11 | 44.40 | 43.47 | 43.88 | 22,547,132 | +0.38(+0.86%) |
Oct 26, 2007 | 42.78 | 43.82 | 42.48 | 43.50 | 27,333,520 | +1.50(+3.56%) |
Oct 25, 2007 | 42.08 | 42.26 | 41.23 | 42.01 | 23,014,056 | +0.37(+0.89%) |
Oct 24, 2007 | 41.33 | 41.92 | 40.13 | 41.64 | 28,912,278 | +0.26(+0.62%) |
Oct 23, 2007 | 40.50 | 41.53 | 40.39 | 41.38 | 32,294,780 | +1.65(+4.14%) |
Oct 22, 2007 | 39.65 | 40.28 | 38.48 | 39.74 | 29,325,926 | -1.12(-2.74%) |
Oct 19, 2007 | 42.24 | 42.39 | 40.44 | 40.86 | 28,665,482 | -1.49(-3.53%) |
Oct 18, 2007 | 41.08 | 42.38 | 40.97 | 42.35 | 20,722,346 | +1.16(+2.82%) |
Oct 17, 2007 | 42.05 | 42.48 | 41.01 | 41.19 | 29,653,620 | -0.12(-0.28%) |
Oct 16, 2007 | 41.99 | 42.26 | 40.98 | 41.30 | 23,817,056 | -1.10(-2.60%) |
Oct 15, 2007 | 44.05 | 44.17 | 42.02 | 42.40 | 28,043,890 | -0.94(-2.16%) |
Oct 12, 2007 | 42.62 | 43.38 | 42.07 | 43.34 | 21,514,450 | +1.10(+2.61%) |
Oct 11, 2007 | 44.32 | 44.75 | 41.59 | 42.24 | 43,356,012 | -1.47(-3.36%) |
Oct 10, 2007 | 42.68 | 44.09 | 42.33 | 43.71 | 37,434,204 | +1.62(+3.84%) |
Oct 09, 2007 | 40.53 | 42.43 | 40.28 | 42.09 | 23,934,016 | +1.84(+4.56%) |
Oct 08, 2007 | 40.47 | 40.76 | 39.83 | 40.26 | 16,492,946 | -0.94(-2.29%) |
Oct 05, 2007 | 40.60 | 41.76 | 40.40 | 41.20 | 24,282,662 | +0.89(+2.22%) |
Oct 04, 2007 | 39.80 | 40.60 | 39.05 | 40.30 | 25,148,096 | +0.28(+0.71%) |
Oct 03, 2007 | 40.51 | 40.75 | 39.55 | 40.02 | 21,593,072 | -0.61(-1.51%) |
Oct 02, 2007 | 40.82 | 41.14 | 39.69 | 40.64 | 25,301,198 | -0.76(-1.83%) |
Oct 01, 2007 | 39.37 | 41.50 | 39.19 | 41.39 | 36,310,240 | +2.34(+6.00%) |
Sep 28, 2007 | 40.06 | 40.17 | 38.77 | 39.05 | 20,547,994 | -0.71(-1.79%) |
Sep 27, 2007 | 39.24 | 40.07 | 39.00 | 39.76 | 29,810,338 | +1.08(+2.78%) |
Sep 26, 2007 | 39.56 | 40.12 | 38.06 | 38.69 | 27,938,722 | -0.48(-1.24%) |
Sep 25, 2007 | 39.46 | 39.64 | 38.83 | 39.17 | 27,768,366 | -0.93(-2.32%) |
Sep 24, 2007 | 41.05 | 41.18 | 39.96 | 40.10 | 23,077,580 | -0.36(-0.88%) |
Sep 21, 2007 | 40.69 | 40.69 | 40.05 | 40.46 | 27,805,444 | +0.41(+1.02%) |
Sep 20, 2007 | 39.67 | 40.29 | 39.08 | 40.05 | 26,893,048 | +0.77(+1.96%) |
Sep 19, 2007 | 39.22 | 40.99 | 38.87 | 39.28 | 54,783,944 | +0.82(+2.13%) |
Sep 18, 2007 | 36.55 | 38.61 | 35.95 | 38.46 | 36,214,728 | +2.32(+6.42%) |
Sep 17, 2007 | 36.31 | 37.08 | 35.96 | 36.14 | 22,013,220 | -0.23(-0.64%) |
Sep 14, 2007 | 35.39 | 36.62 | 35.31 | 36.37 | 27,445,090 | +0.60(+1.66%) |
Sep 13, 2007 | 34.43 | 35.92 | 34.24 | 35.78 | 32,472,700 | +1.71(+5.03%) |
Sep 12, 2007 | 33.98 | 34.64 | 33.55 | 34.07 | 22,607,164 | -0.17(-0.51%) |
Sep 11, 2007 | 33.60 | 34.27 | 33.41 | 34.24 | 28,509,644 | +1.08(+3.26%) |
Sep 10, 2007 | 33.72 | 34.06 | 32.33 | 33.16 | 23,621,632 | -0.41(-1.23%) |
Sep 07, 2007 | 33.39 | 33.95 | 33.06 | 33.57 | 32,439,958 | -0.57(-1.66%) |
Sep 06, 2007 | 33.70 | 34.29 | 33.06 | 34.14 | 26,437,854 | +0.84(+2.52%) |
Sep 05, 2007 | 33.51 | 34.04 | 33.00 | 33.30 | 21,380,958 | -0.60(-1.76%) |