Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.77 | 42.82 | 41.72 | 42.11 | 16,249,818 | +0.72(+1.74%) |
Jun 27, 2008 | 40.93 | 41.58 | 40.37 | 41.39 | 16,020,076 | +0.91(+2.25%) |
Jun 26, 2008 | 40.52 | 41.32 | 39.77 | 40.47 | 17,536,882 | +0.13(+0.33%) |
Jun 25, 2008 | 41.51 | 41.87 | 39.59 | 40.34 | 18,707,410 | -1.02(-2.47%) |
Jun 24, 2008 | 41.93 | 42.38 | 41.26 | 41.36 | 15,615,095 | -0.70(-1.66%) |
Jun 23, 2008 | 39.68 | 42.14 | 39.67 | 42.06 | 18,912,486 | +2.36(+5.96%) |
Jun 20, 2008 | 40.20 | 40.71 | 39.64 | 39.70 | 14,346,401 | -0.10(-0.24%) |
Jun 19, 2008 | 40.67 | 41.03 | 39.71 | 39.79 | 17,974,904 | -0.18(-0.46%) |
Jun 18, 2008 | 40.01 | 40.25 | 39.07 | 39.97 | 10,770,556 | +0.01(+0.02%) |
Jun 17, 2008 | 38.71 | 40.05 | 38.49 | 39.97 | 12,205,348 | +1.25(+3.24%) |
Jun 16, 2008 | 38.66 | 39.23 | 38.32 | 38.71 | 9,516,364 | +0.52(+1.35%) |
Jun 13, 2008 | 38.55 | 38.69 | 38.04 | 38.20 | 11,401,666 | -0.17(-0.46%) |
Jun 12, 2008 | 39.05 | 39.24 | 38.22 | 38.37 | 10,751,770 | -0.80(-2.05%) |
Jun 11, 2008 | 39.74 | 40.29 | 38.64 | 39.17 | 9,997,848 | -0.25(-0.62%) |
Jun 10, 2008 | 39.34 | 40.32 | 38.70 | 39.42 | 14,950,971 | -0.73(-1.82%) |
Jun 09, 2008 | 39.46 | 40.62 | 39.28 | 40.15 | 12,450,927 | +0.96(+2.45%) |
Jun 06, 2008 | 39.47 | 40.56 | 39.13 | 39.19 | 17,411,564 | +0.07(+0.18%) |
Jun 05, 2008 | 37.41 | 39.13 | 37.41 | 39.12 | 15,159,937 | +1.91(+5.14%) |
Jun 04, 2008 | 36.95 | 38.20 | 36.94 | 37.21 | 15,388,213 | +0.11(+0.30%) |
Jun 03, 2008 | 37.96 | 38.39 | 37.05 | 37.09 | 14,461,189 | -1.03(-2.71%) |
Jun 02, 2008 | 38.55 | 38.71 | 37.83 | 38.13 | 10,770,213 | -0.42(-1.09%) |
May 30, 2008 | 38.78 | 39.10 | 38.35 | 38.55 | 13,866,239 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.89 | 38.43 | 15,295,678 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.86 | 37.39 | 38.80 | 14,461,235 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.55 | 37.15 | 38.18 | 12,167,530 | +0.28(+0.73%) |
May 26, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 19,003,176 | -0.40(-1.06%) |
May 22, 2008 | 38.60 | 38.72 | 37.54 | 38.31 | 13,652,803 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.90 | 38.44 | 38.44 | 15,106,668 | -1.17(-2.96%) |
May 20, 2008 | 39.05 | 39.61 | 38.81 | 39.61 | 13,969,498 | +0.67(+1.73%) |
May 19, 2008 | 39.36 | 39.50 | 38.66 | 38.94 | 12,235,448 | -0.33(-0.83%) |
May 16, 2008 | 38.70 | 39.26 | 38.40 | 39.26 | 14,947,865 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.76 | 37.44 | 38.35 | 17,408,878 | +0.37(+0.98%) |
May 14, 2008 | 38.84 | 38.84 | 37.90 | 37.98 | 16,566,168 | -0.74(-1.91%) |
May 13, 2008 | 37.61 | 38.71 | 36.90 | 38.71 | 16,663,939 | +1.07(+2.85%) |
May 12, 2008 | 37.93 | 37.93 | 37.17 | 37.64 | 10,443,633 | -0.54(-1.41%) |
May 09, 2008 | 38.13 | 38.48 | 37.23 | 38.18 | 12,658,502 | +0.09(+0.23%) |
May 08, 2008 | 36.99 | 38.11 | 36.76 | 38.09 | 13,605,106 | +1.09(+2.94%) |
May 07, 2008 | 37.33 | 37.41 | 36.37 | 37.01 | 14,066,941 | -0.06(-0.17%) |
May 06, 2008 | 36.61 | 37.29 | 36.10 | 37.07 | 15,295,475 | +0.63(+1.72%) |
May 05, 2008 | 36.38 | 37.10 | 35.86 | 36.44 | 11,770,313 | +0.56(+1.55%) |
May 02, 2008 | 35.83 | 36.11 | 35.30 | 35.89 | 14,414,035 | +0.25(+0.69%) |
May 01, 2008 | 36.05 | 36.23 | 34.72 | 35.64 | 17,641,100 | -0.79(-2.16%) |
Apr 30, 2008 | 35.98 | 36.95 | 35.79 | 36.43 | 16,152,420 | +0.74(+2.07%) |
Apr 29, 2008 | 36.79 | 36.83 | 35.63 | 35.69 | 19,404,246 | -1.44(-3.89%) |
Apr 28, 2008 | 37.29 | 37.48 | 36.66 | 37.13 | 12,642,607 | -0.09(-0.23%) |
Apr 25, 2008 | 37.22 | 37.67 | 36.86 | 37.22 | 17,346,138 | +0.02(+0.06%) |
Apr 24, 2008 | 37.29 | 37.94 | 36.30 | 37.20 | 18,999,384 | -0.52(-1.37%) |
Apr 23, 2008 | 38.23 | 38.23 | 37.07 | 37.71 | 19,741,462 | -0.36(-0.94%) |
Apr 22, 2008 | 37.22 | 38.35 | 36.95 | 38.07 | 16,821,978 | +0.41(+1.10%) |
Apr 21, 2008 | 37.44 | 37.86 | 36.40 | 37.66 | 22,050,612 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.90 | 35.08 | 37.63 | 33,465,624 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.22 | 35.82 | 15,811,450 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.72 | 34.72 | 35.71 | 23,956,054 | +0.37(+1.06%) |
Apr 15, 2008 | 35.61 | 35.65 | 34.99 | 35.33 | 16,384,559 | +0.36(+1.02%) |
Apr 14, 2008 | 34.88 | 35.21 | 34.41 | 34.98 | 16,063,718 | +0.44(+1.29%) |
Apr 11, 2008 | 34.27 | 34.95 | 34.17 | 34.53 | 16,935,726 | -0.02(-0.05%) |
Apr 10, 2008 | 33.81 | 34.67 | 33.81 | 34.55 | 22,728,200 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.45 | 13,200,128 | +0.20(+0.60%) |
Apr 08, 2008 | 32.95 | 33.52 | 32.63 | 33.25 | 15,260,395 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.57 | 32.77 | 33.04 | 23,264,644 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.88 | 32.59 | 23,019,176 | +0.71(+2.22%) |
Apr 03, 2008 | 31.72 | 32.11 | 31.67 | 31.88 | 23,061,630 | +0.00(+0.00%) |
Apr 02, 2008 | 31.21 | 32.10 | 30.89 | 31.88 | 18,748,388 | +0.60(+1.93%) |
Apr 01, 2008 | 31.26 | 31.45 | 30.60 | 31.28 | 19,563,622 | +0.07(+0.23%) |
Mar 31, 2008 | 31.14 | 31.72 | 30.71 | 31.21 | 18,599,214 | +0.10(+0.31%) |
Mar 28, 2008 | 31.11 | 31.48 | 30.67 | 31.11 | 15,737,688 | -0.15(-0.48%) |
Mar 27, 2008 | 31.20 | 31.60 | 30.99 | 31.26 | 24,267,776 | +0.34(+1.10%) |
Mar 26, 2008 | 29.60 | 31.03 | 29.60 | 30.92 | 25,997,928 | +1.21(+4.06%) |
Mar 25, 2008 | 29.16 | 30.14 | 29.16 | 29.72 | 17,868,436 | +0.65(+2.24%) |
Mar 24, 2008 | 28.81 | 29.62 | 28.79 | 29.06 | 16,062,387 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.28(+0.98%) |
Mar 19, 2008 | 29.66 | 29.85 | 28.42 | 28.47 | 23,277,286 | -1.39(-4.65%) |
Mar 18, 2008 | 29.54 | 29.86 | 29.37 | 29.86 | 27,478,694 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.89 | 28.79 | 29.04 | 27,650,830 | -1.43(-4.69%) |
Mar 14, 2008 | 30.80 | 30.86 | 29.68 | 30.47 | 15,816,503 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.84 | 29.33 | 30.60 | 20,547,410 | +0.52(+1.71%) |
Mar 12, 2008 | 30.43 | 30.68 | 29.90 | 30.09 | 12,946,729 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.50 | 29.72 | 30.45 | 16,619,347 | +1.10(+3.76%) |
Mar 10, 2008 | 30.11 | 30.33 | 29.22 | 29.34 | 21,098,618 | -0.80(-2.66%) |
Mar 07, 2008 | 30.39 | 30.71 | 29.85 | 30.14 | 14,167,533 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.20 | 30.53 | 30.66 | 20,385,996 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.29 | 30.47 | 31.15 | 20,971,554 | +0.83(+2.75%) |
Mar 04, 2008 | 30.25 | 30.65 | 29.81 | 30.32 | 17,766,574 | -0.28(-0.91%) |
Mar 03, 2008 | 30.41 | 30.94 | 30.13 | 30.60 | 15,738,779 | +0.21(+0.68%) |
Feb 29, 2008 | 30.75 | 30.79 | 30.08 | 30.39 | 17,764,948 | -0.60(-1.95%) |
Feb 28, 2008 | 29.79 | 31.23 | 29.79 | 30.99 | 26,509,948 | +1.20(+4.02%) |
Feb 27, 2008 | 29.57 | 30.02 | 29.49 | 29.79 | 14,071,224 | -0.01(-0.03%) |
Feb 26, 2008 | 29.24 | 29.96 | 29.01 | 29.80 | 19,367,256 | +0.37(+1.27%) |
Feb 25, 2008 | 28.69 | 29.71 | 28.69 | 29.43 | 21,212,070 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.04 | 28.69 | 15,232,454 | +0.08(+0.28%) |
Feb 21, 2008 | 29.11 | 29.12 | 28.40 | 28.61 | 15,137,738 | -0.52(-1.80%) |
Feb 20, 2008 | 28.70 | 29.30 | 28.50 | 29.14 | 13,735,039 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.73 | 28.83 | 17,821,064 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 12,172,869 | +0.00(+0.00%) |
Feb 14, 2008 | 28.54 | 28.84 | 28.32 | 28.44 | 16,578,836 | +0.13(+0.48%) |
Feb 13, 2008 | 27.68 | 28.38 | 27.47 | 28.30 | 18,038,344 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.15 | 27.28 | 27.43 | 18,155,396 | -0.02(-0.06%) |
Feb 11, 2008 | 26.80 | 27.53 | 26.67 | 27.45 | 15,548,282 | +0.67(+2.52%) |
Feb 08, 2008 | 26.45 | 26.93 | 26.29 | 26.77 | 13,215,436 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.04 | 26.13 | 26.64 | 12,735,953 | +0.10(+0.36%) |
Feb 06, 2008 | 27.18 | 27.37 | 26.43 | 26.55 | 16,246,550 | -0.50(-1.85%) |
Feb 05, 2008 | 27.10 | 27.45 | 26.80 | 27.05 | 18,956,250 | -0.49(-1.79%) |
Feb 04, 2008 | 27.16 | 27.67 | 26.88 | 27.54 | 19,363,846 | +0.78(+2.91%) |
Feb 01, 2008 | 26.46 | 26.96 | 26.09 | 26.76 | 17,149,878 | +0.44(+1.69%) |
Jan 31, 2008 | 25.80 | 26.43 | 25.67 | 26.32 | 21,768,508 | +0.09(+0.33%) |
Jan 30, 2008 | 26.54 | 27.00 | 26.13 | 26.23 | 17,229,180 | -0.53(-1.99%) |
Jan 29, 2008 | 26.88 | 27.16 | 26.45 | 26.76 | 15,317,263 | +0.18(+0.69%) |
Jan 28, 2008 | 26.86 | 27.02 | 25.82 | 26.58 | 17,114,098 | +0.33(+1.24%) |
Jan 25, 2008 | 26.76 | 27.38 | 26.01 | 26.26 | 31,340,798 | +0.57(+2.22%) |
Jan 24, 2008 | 25.08 | 26.05 | 24.91 | 25.68 | 23,793,676 | +0.56(+2.24%) |
Jan 23, 2008 | 24.65 | 25.20 | 23.81 | 25.12 | 42,533,752 | -0.23(-0.91%) |
Jan 22, 2008 | 24.03 | 25.59 | 23.80 | 25.35 | 31,559,982 | -0.36(-1.39%) |
Jan 21, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 35,731,396 | -0.71(-2.70%) |
Jan 17, 2008 | 27.77 | 27.79 | 26.14 | 26.42 | 25,018,336 | -0.98(-3.56%) |
Jan 16, 2008 | 27.70 | 28.17 | 26.91 | 27.40 | 23,515,516 | -0.66(-2.35%) |
Jan 15, 2008 | 28.56 | 28.74 | 27.84 | 28.06 | 17,939,412 | -0.90(-3.10%) |
Jan 14, 2008 | 28.68 | 29.08 | 28.45 | 28.95 | 11,858,565 | +0.45(+1.59%) |
Jan 11, 2008 | 28.56 | 28.83 | 28.31 | 28.50 | 16,758,833 | -0.21(-0.75%) |
Jan 10, 2008 | 28.99 | 29.02 | 28.33 | 28.72 | 19,662,028 | -0.44(-1.50%) |
Jan 09, 2008 | 28.99 | 29.60 | 28.50 | 29.15 | 22,989,616 | +0.14(+0.49%) |
Jan 08, 2008 | 29.77 | 30.20 | 28.88 | 29.01 | 14,478,696 | -0.63(-2.12%) |
Jan 07, 2008 | 30.31 | 30.35 | 28.96 | 29.64 | 19,318,160 | -0.52(-1.74%) |
Jan 04, 2008 | 30.95 | 30.95 | 30.00 | 30.16 | 14,430,359 | -0.88(-2.84%) |
Jan 03, 2008 | 30.86 | 31.48 | 30.79 | 31.04 | 12,875,742 | +0.34(+1.11%) |
Jan 02, 2008 | 30.19 | 30.93 | 30.18 | 30.70 | 13,008,676 | +0.62(+2.06%) |
Jan 01, 2008 | 30.02 | 30.34 | 29.77 | 30.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.02 | 30.34 | 29.77 | 30.08 | 6,909,191 | -0.09(-0.29%) |
Dec 28, 2007 | 30.27 | 30.37 | 29.95 | 30.17 | 6,073,222 | +0.06(+0.21%) |
Dec 27, 2007 | 29.96 | 30.39 | 29.96 | 30.10 | 7,435,513 | -0.17(-0.55%) |
Dec 26, 2007 | 29.83 | 30.55 | 29.60 | 30.27 | 9,338,141 | +0.55(+1.84%) |
Dec 24, 2007 | 29.72 | 29.88 | 29.47 | 29.72 | 2,929,719 | +0.13(+0.46%) |
Dec 21, 2007 | 29.08 | 29.95 | 29.07 | 29.59 | 14,120,600 | +0.60(+2.05%) |
Dec 20, 2007 | 28.73 | 29.07 | 28.52 | 28.99 | 9,127,026 | +0.28(+0.97%) |
Dec 19, 2007 | 28.92 | 29.24 | 28.60 | 28.72 | 11,183,973 | -0.21(-0.71%) |
Dec 18, 2007 | 29.36 | 29.47 | 28.63 | 28.92 | 14,688,727 | -0.17(-0.60%) |
Dec 17, 2007 | 29.64 | 29.71 | 28.81 | 29.10 | 16,605,750 | -0.74(-2.47%) |
Dec 14, 2007 | 30.68 | 30.68 | 29.71 | 29.83 | 13,082,622 | -0.88(-2.87%) |
Dec 13, 2007 | 30.21 | 30.78 | 30.15 | 30.71 | 9,961,251 | +0.09(+0.28%) |
Dec 12, 2007 | 30.51 | 30.70 | 30.29 | 30.63 | 15,065,351 | +0.58(+1.93%) |
Dec 11, 2007 | 30.33 | 30.84 | 29.87 | 30.05 | 15,459,724 | -0.13(-0.45%) |
Dec 10, 2007 | 29.82 | 30.26 | 29.57 | 30.18 | 11,657,463 | +0.39(+1.30%) |
Dec 07, 2007 | 29.97 | 30.26 | 29.63 | 29.79 | 9,267,262 | -0.18(-0.61%) |
Dec 06, 2007 | 29.27 | 30.17 | 29.20 | 29.98 | 13,831,109 | +0.70(+2.38%) |
Dec 05, 2007 | 29.06 | 29.60 | 29.06 | 29.28 | 13,584,963 | +0.48(+1.68%) |
Dec 04, 2007 | 28.99 | 28.99 | 28.56 | 28.79 | 12,963,893 | -0.31(-1.06%) |
Dec 03, 2007 | 29.02 | 29.33 | 28.70 | 29.10 | 11,841,580 | +0.06(+0.19%) |
Nov 30, 2007 | 29.49 | 29.49 | 28.73 | 29.05 | 14,169,076 | +0.02(+0.05%) |
Nov 29, 2007 | 28.77 | 29.32 | 28.67 | 29.03 | 15,556,006 | +0.59(+2.06%) |
Nov 28, 2007 | 28.50 | 28.80 | 28.33 | 28.45 | 21,753,556 | +0.61(+2.19%) |
Nov 27, 2007 | 28.05 | 28.11 | 27.31 | 27.83 | 28,234,814 | -0.60(-2.09%) |
Nov 26, 2007 | 29.20 | 29.57 | 28.30 | 28.43 | 13,644,372 | -0.78(-2.66%) |
Nov 23, 2007 | 29.01 | 29.33 | 28.65 | 29.21 | 4,749,833 | +0.33(+1.15%) |
Nov 21, 2007 | 29.17 | 29.41 | 28.73 | 28.87 | 10,933,603 | -0.60(-2.02%) |
Nov 20, 2007 | 28.94 | 29.69 | 28.87 | 29.47 | 13,706,724 | +0.63(+2.20%) |
Nov 19, 2007 | 29.19 | 29.45 | 28.67 | 28.83 | 18,409,010 | -0.54(-1.84%) |
Nov 16, 2007 | 29.34 | 29.52 | 28.97 | 29.37 | 13,729,517 | +0.36(+1.23%) |
Nov 15, 2007 | 29.20 | 29.75 | 28.79 | 29.02 | 15,816,517 | -0.36(-1.22%) |
Nov 14, 2007 | 30.15 | 30.32 | 29.33 | 29.37 | 14,252,799 | -0.34(-1.15%) |
Nov 13, 2007 | 29.28 | 29.83 | 29.03 | 29.72 | 18,830,856 | +0.51(+1.74%) |
Nov 12, 2007 | 30.51 | 30.51 | 29.10 | 29.21 | 20,068,626 | -1.32(-4.31%) |
Nov 09, 2007 | 31.48 | 31.48 | 30.37 | 30.52 | 18,704,782 | -1.09(-3.46%) |
Nov 08, 2007 | 31.84 | 32.19 | 31.01 | 31.62 | 18,901,512 | -0.07(-0.23%) |
Nov 07, 2007 | 32.14 | 32.44 | 31.62 | 31.69 | 14,614,458 | -0.56(-1.72%) |
Nov 06, 2007 | 31.68 | 32.29 | 31.68 | 32.25 | 21,366,662 | +0.70(+2.21%) |
Nov 05, 2007 | 31.19 | 31.83 | 30.98 | 31.55 | 10,387,889 | -0.44(-1.36%) |
Nov 02, 2007 | 31.63 | 32.12 | 30.98 | 31.98 | 15,275,323 | +0.90(+2.88%) |
Nov 01, 2007 | 30.98 | 32.07 | 30.90 | 31.09 | 17,002,814 | -0.19(-0.61%) |
Oct 31, 2007 | 31.52 | 31.56 | 30.63 | 31.28 | 17,160,166 | +0.23(+0.74%) |
Oct 30, 2007 | 32.12 | 32.12 | 30.97 | 31.05 | 16,278,773 | -1.16(-3.60%) |
Oct 29, 2007 | 33.06 | 33.25 | 32.12 | 32.21 | 16,470,970 | -0.55(-1.67%) |
Oct 26, 2007 | 32.93 | 33.08 | 32.44 | 32.75 | 14,708,172 | +0.21(+0.66%) |
Oct 25, 2007 | 32.42 | 32.71 | 31.74 | 32.54 | 16,693,159 | +0.37(+1.16%) |
Oct 24, 2007 | 31.84 | 32.36 | 31.43 | 32.17 | 15,917,067 | +0.20(+0.62%) |
Oct 23, 2007 | 31.45 | 32.12 | 31.36 | 31.97 | 17,181,650 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.43 | 30.01 | 31.21 | 34,226,560 | +0.38(+1.24%) |
Oct 19, 2007 | 31.68 | 31.70 | 29.99 | 30.83 | 45,112,652 | -1.71(-5.27%) |
Oct 18, 2007 | 32.58 | 32.90 | 32.23 | 32.54 | 9,858,938 | -0.13(-0.41%) |
Oct 17, 2007 | 32.97 | 32.97 | 32.42 | 32.67 | 13,047,745 | -0.06(-0.17%) |
Oct 16, 2007 | 32.99 | 33.06 | 32.48 | 32.73 | 11,652,973 | -0.18(-0.55%) |
Oct 15, 2007 | 33.17 | 33.29 | 32.69 | 32.91 | 16,908,292 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.00 | 32.66 | 11,766,609 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.77 | 31.90 | 32.24 | 21,956,292 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.15 | 31.78 | 15,352,205 | +0.47(+1.50%) |
Oct 09, 2007 | 30.98 | 31.38 | 30.79 | 31.31 | 11,393,103 | +0.47(+1.52%) |
Oct 08, 2007 | 30.60 | 30.86 | 30.40 | 30.84 | 10,169,323 | -0.09(-0.28%) |
Oct 05, 2007 | 31.34 | 31.48 | 30.87 | 30.93 | 11,570,808 | -0.42(-1.34%) |
Oct 04, 2007 | 30.96 | 31.55 | 30.56 | 31.35 | 11,843,662 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,189,183 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.14 | 30.42 | 31.01 | 13,870,012 | +0.19(+0.62%) |
Oct 01, 2007 | 30.47 | 31.01 | 30.31 | 30.82 | 17,801,970 | +0.35(+1.15%) |
Sep 28, 2007 | 30.51 | 30.95 | 29.54 | 30.47 | 13,906,290 | -0.17(-0.54%) |
Sep 27, 2007 | 30.52 | 30.93 | 30.52 | 30.64 | 12,263,966 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.93 | 30.05 | 30.47 | 18,152,444 | +0.32(+1.05%) |
Sep 25, 2007 | 30.26 | 30.35 | 29.81 | 30.15 | 13,223,935 | -0.45(-1.48%) |
Sep 24, 2007 | 30.95 | 31.08 | 30.57 | 30.60 | 14,791,621 | -0.30(-0.98%) |
Sep 21, 2007 | 30.60 | 30.99 | 30.43 | 30.91 | 17,393,964 | +0.48(+1.56%) |
Sep 20, 2007 | 30.16 | 30.54 | 30.02 | 30.43 | 14,821,490 | +0.26(+0.87%) |
Sep 19, 2007 | 30.07 | 30.54 | 30.02 | 30.17 | 16,321,497 | +0.33(+1.09%) |
Sep 18, 2007 | 29.31 | 29.95 | 29.24 | 29.84 | 15,145,323 | +0.69(+2.37%) |
Sep 17, 2007 | 29.33 | 29.47 | 29.02 | 29.15 | 10,464,622 | -0.29(-1.00%) |
Sep 14, 2007 | 29.12 | 29.60 | 29.12 | 29.45 | 13,232,379 | +0.20(+0.68%) |
Sep 13, 2007 | 29.16 | 29.40 | 28.95 | 29.25 | 11,829,009 | +0.19(+0.66%) |
Sep 12, 2007 | 28.46 | 29.27 | 28.33 | 29.06 | 18,796,976 | +0.63(+2.20%) |
Sep 11, 2007 | 27.96 | 28.60 | 27.96 | 28.43 | 15,685,172 | +0.45(+1.62%) |
Sep 10, 2007 | 27.99 | 28.10 | 27.41 | 27.98 | 12,159,865 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.49 | 27.96 | 13,024,430 | -0.27(-0.96%) |
Sep 06, 2007 | 28.04 | 28.50 | 27.91 | 28.23 | 14,367,152 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.54 | 28.04 | 13,444,613 | +0.28(+1.00%) |
Sep 04, 2007 | 27.41 | 28.09 | 27.33 | 27.76 | 13,042,200 | +0.32(+1.16%) |
Aug 31, 2007 | 27.37 | 27.72 | 27.25 | 27.45 | 13,567,240 | +0.37(+1.38%) |
Aug 30, 2007 | 26.66 | 27.53 | 26.53 | 27.07 | 18,745,556 | +0.33(+1.22%) |
Aug 29, 2007 | 26.22 | 27.02 | 26.18 | 26.75 | 19,064,664 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.08 | 26.14 | 14,516,119 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.74 | 26.37 | 26.52 | 15,793,947 | -0.25(-0.92%) |
Aug 24, 2007 | 26.46 | 26.98 | 26.46 | 26.76 | 18,216,104 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.58 | 25.99 | 26.48 | 43,556,424 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.18 | 25.75 | 25.87 | 16,164,464 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.23 | 25.55 | 25.72 | 20,925,368 | -0.17(-0.64%) |
Aug 20, 2007 | 25.61 | 26.03 | 25.34 | 25.89 | 21,991,798 | +0.30(+1.18%) |
Aug 17, 2007 | 25.92 | 26.28 | 25.45 | 25.59 | 32,693,490 | +0.22(+0.88%) |
Aug 16, 2007 | 25.46 | 25.76 | 24.45 | 25.37 | 34,293,572 | -0.44(-1.72%) |
Aug 15, 2007 | 26.01 | 26.50 | 25.68 | 25.81 | 20,332,072 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.92 | 26.08 | 26.10 | 19,613,622 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.37 | 26.26 | 26.36 | 19,934,270 | -0.01(-0.03%) |
Aug 10, 2007 | 26.10 | 26.50 | 25.03 | 26.37 | 41,251,696 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.19 | 26.53 | 29,225,272 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.14 | 27.35 | 35,663,552 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.81 | 26.72 | 27.53 | 24,215,926 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.53 | 27.22 | 28,770,702 | -0.05(-0.17%) |
Aug 03, 2007 | 27.45 | 28.14 | 27.19 | 27.26 | 24,927,532 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.56 | 27.76 | 28.14 | 22,264,228 | -0.16(-0.56%) |
Aug 01, 2007 | 28.41 | 29.99 | 27.31 | 28.29 | 33,400,418 | -0.29(-1.00%) |
Jul 31, 2007 | 28.92 | 29.30 | 28.52 | 28.58 | 17,250,242 | -0.25(-0.85%) |
Jul 30, 2007 | 28.76 | 29.02 | 28.24 | 28.83 | 17,044,046 | +0.21(+0.75%) |
Jul 27, 2007 | 28.98 | 29.51 | 28.44 | 28.61 | 23,665,650 | -0.64(-2.20%) |
Jul 26, 2007 | 29.44 | 29.87 | 28.27 | 29.25 | 25,802,168 | -0.54(-1.81%) |
Jul 25, 2007 | 29.73 | 29.90 | 29.18 | 29.79 | 17,480,408 | +0.25(+0.83%) |
Jul 24, 2007 | 29.55 | 29.75 | 29.37 | 29.55 | 25,143,426 | -0.40(-1.32%) |
Jul 23, 2007 | 30.15 | 30.38 | 29.25 | 29.95 | 33,519,386 | +0.93(+3.20%) |
Jul 20, 2007 | 29.15 | 29.52 | 28.62 | 29.02 | 27,591,904 | +0.13(+0.47%) |
Jul 19, 2007 | 28.45 | 29.04 | 28.34 | 28.88 | 18,995,420 | +0.60(+2.10%) |
Jul 18, 2007 | 27.83 | 28.32 | 27.83 | 28.29 | 20,037,796 | +0.28(+0.99%) |
Jul 17, 2007 | 28.19 | 28.45 | 27.90 | 28.01 | 18,941,424 | -0.10(-0.37%) |
Jul 16, 2007 | 28.18 | 28.30 | 27.71 | 28.11 | 17,479,476 | -0.06(-0.23%) |
Jul 13, 2007 | 27.63 | 28.31 | 27.61 | 28.18 | 26,133,240 | +0.41(+1.49%) |
Jul 12, 2007 | 27.57 | 27.81 | 27.31 | 27.76 | 23,860,266 | +0.45(+1.66%) |
Jul 11, 2007 | 27.45 | 27.51 | 27.10 | 27.31 | 20,593,784 | -0.44(-1.57%) |
Jul 10, 2007 | 27.87 | 28.04 | 27.53 | 27.75 | 16,012,638 | -0.10(-0.34%) |
Jul 09, 2007 | 27.69 | 27.94 | 27.66 | 27.84 | 12,980,246 | +0.18(+0.66%) |
Jul 06, 2007 | 27.49 | 27.80 | 27.40 | 27.66 | 14,120,359 | +0.29(+1.04%) |
Jul 05, 2007 | 27.77 | 27.77 | 26.82 | 27.37 | 28,186,008 | -0.29(-1.03%) |
Jul 03, 2007 | 27.83 | 27.85 | 27.58 | 27.66 | 6,928,001 | -0.07(-0.26%) |