Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.71 | 31.44 | 30.50 | 30.62 | 9,480,001 | -0.45(-1.44%) |
Jul 30, 2008 | 31.14 | 31.92 | 30.60 | 31.06 | 15,529,844 | +0.14(+0.46%) |
Jul 29, 2008 | 29.83 | 30.98 | 29.79 | 30.92 | 10,884,855 | +1.16(+3.91%) |
Jul 28, 2008 | 30.46 | 30.75 | 29.72 | 29.76 | 10,607,004 | -0.41(-1.37%) |
Jul 25, 2008 | 30.48 | 31.36 | 30.12 | 30.17 | 10,651,034 | -0.21(-0.69%) |
Jul 24, 2008 | 31.23 | 31.58 | 30.33 | 30.38 | 14,990,827 | -0.91(-2.90%) |
Jul 23, 2008 | 30.15 | 31.67 | 29.86 | 31.29 | 21,918,702 | +0.18(+0.57%) |
Jul 22, 2008 | 30.63 | 31.21 | 30.05 | 31.11 | 21,519,120 | +0.20(+0.66%) |
Jul 21, 2008 | 31.82 | 32.02 | 30.84 | 30.91 | 11,802,393 | -0.82(-2.58%) |
Jul 18, 2008 | 32.43 | 32.43 | 31.44 | 31.73 | 14,024,419 | -0.47(-1.47%) |
Jul 17, 2008 | 31.37 | 32.36 | 30.58 | 32.20 | 20,783,928 | +0.94(+3.01%) |
Jul 16, 2008 | 29.55 | 31.29 | 29.45 | 31.26 | 21,010,780 | +1.69(+5.72%) |
Jul 15, 2008 | 29.35 | 30.16 | 28.65 | 29.57 | 20,024,810 | -0.16(-0.55%) |
Jul 14, 2008 | 30.60 | 30.63 | 29.47 | 29.73 | 16,386,985 | -0.56(-1.83%) |
Jul 11, 2008 | 30.09 | 30.63 | 29.18 | 30.29 | 21,580,700 | -0.10(-0.33%) |
Jul 10, 2008 | 32.10 | 32.10 | 30.14 | 30.39 | 23,281,782 | -1.64(-5.14%) |
Jul 09, 2008 | 32.92 | 33.34 | 31.92 | 32.03 | 13,490,403 | -0.91(-2.77%) |
Jul 08, 2008 | 31.93 | 32.96 | 31.93 | 32.95 | 16,116,999 | +1.02(+3.18%) |
Jul 07, 2008 | 32.17 | 32.66 | 31.39 | 31.93 | 15,822,935 | +0.18(+0.58%) |
Jul 04, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.00(+0.00%) |
Jul 03, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.14(+0.45%) |
Jul 02, 2008 | 32.36 | 32.63 | 31.53 | 31.61 | 17,378,362 | -0.57(-1.77%) |
Jul 01, 2008 | 31.11 | 32.22 | 30.81 | 32.17 | 19,463,300 | +0.70(+2.24%) |
Jun 30, 2008 | 32.39 | 32.86 | 31.37 | 31.47 | 18,202,258 | -0.93(-2.88%) |
Jun 27, 2008 | 32.22 | 32.62 | 31.86 | 32.41 | 17,874,904 | +0.16(+0.48%) |
Jun 26, 2008 | 33.37 | 33.48 | 32.22 | 32.25 | 19,090,560 | -1.52(-4.49%) |
Jun 25, 2008 | 33.20 | 34.20 | 33.16 | 33.77 | 18,412,482 | +0.48(+1.44%) |
Jun 24, 2008 | 32.81 | 33.73 | 32.32 | 33.28 | 20,981,694 | +0.29(+0.88%) |
Jun 23, 2008 | 33.96 | 34.07 | 32.75 | 32.99 | 23,062,970 | -0.84(-2.48%) |
Jun 20, 2008 | 34.87 | 35.01 | 33.80 | 33.83 | 22,290,368 | -1.23(-3.51%) |
Jun 19, 2008 | 34.43 | 35.25 | 34.39 | 35.07 | 14,568,485 | +0.64(+1.87%) |
Jun 18, 2008 | 35.40 | 35.47 | 34.30 | 34.42 | 16,060,654 | -1.08(-3.05%) |
Jun 17, 2008 | 36.05 | 36.17 | 35.38 | 35.51 | 9,695,696 | -0.43(-1.21%) |
Jun 16, 2008 | 36.07 | 36.07 | 35.55 | 35.94 | 9,609,505 | -0.30(-0.84%) |
Jun 13, 2008 | 35.65 | 36.24 | 35.48 | 36.24 | 13,958,460 | +0.90(+2.55%) |
Jun 12, 2008 | 35.18 | 35.81 | 34.94 | 35.34 | 13,025,205 | +0.41(+1.16%) |
Jun 11, 2008 | 35.74 | 35.93 | 34.89 | 34.94 | 13,818,004 | -1.07(-2.97%) |
Jun 10, 2008 | 35.53 | 36.20 | 35.05 | 36.01 | 13,752,804 | +0.50(+1.41%) |
Jun 09, 2008 | 35.67 | 36.13 | 35.15 | 35.51 | 13,621,569 | -0.05(-0.13%) |
Jun 06, 2008 | 36.49 | 36.71 | 35.47 | 35.55 | 18,988,746 | -1.43(-3.86%) |
Jun 05, 2008 | 36.62 | 37.23 | 36.25 | 36.98 | 16,890,650 | +0.29(+0.79%) |
Jun 04, 2008 | 37.18 | 37.18 | 36.53 | 36.69 | 17,503,308 | -0.54(-1.45%) |
Jun 03, 2008 | 35.71 | 37.27 | 35.60 | 37.23 | 34,411,588 | +1.48(+4.13%) |
Jun 02, 2008 | 36.24 | 36.31 | 35.28 | 35.76 | 9,713,256 | -0.37(-1.01%) |
May 30, 2008 | 36.45 | 36.55 | 36.05 | 36.12 | 9,458,519 | -0.26(-0.73%) |
May 29, 2008 | 35.42 | 36.59 | 35.30 | 36.39 | 13,469,410 | +0.97(+2.73%) |
May 28, 2008 | 35.28 | 35.71 | 35.08 | 35.42 | 17,280,958 | +0.11(+0.33%) |
May 27, 2008 | 35.18 | 36.10 | 34.98 | 35.30 | 13,786,397 | +0.07(+0.21%) |
May 26, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 10,863,581 | -0.66(-1.83%) |
May 22, 2008 | 35.77 | 36.21 | 35.40 | 35.88 | 11,502,077 | +0.09(+0.26%) |
May 21, 2008 | 36.72 | 36.88 | 35.71 | 35.79 | 12,540,514 | -0.96(-2.62%) |
May 20, 2008 | 36.95 | 37.64 | 36.61 | 36.75 | 20,237,244 | -0.43(-1.15%) |
May 19, 2008 | 36.72 | 37.72 | 36.67 | 37.18 | 14,054,088 | +0.03(+0.07%) |
May 16, 2008 | 37.22 | 37.27 | 36.84 | 37.15 | 15,222,005 | -0.15(-0.40%) |
May 15, 2008 | 36.40 | 37.33 | 36.04 | 37.30 | 12,848,954 | +0.85(+2.32%) |
May 14, 2008 | 36.36 | 36.74 | 36.05 | 36.45 | 9,570,377 | +0.41(+1.13%) |
May 13, 2008 | 36.19 | 36.41 | 35.75 | 36.05 | 7,720,466 | -0.16(-0.43%) |
May 12, 2008 | 35.45 | 36.28 | 35.45 | 36.20 | 11,194,840 | +0.84(+2.37%) |
May 09, 2008 | 35.37 | 35.77 | 35.07 | 35.36 | 9,739,066 | -0.07(-0.19%) |
May 08, 2008 | 36.24 | 36.32 | 34.76 | 35.43 | 22,594,692 | -0.74(-2.06%) |
May 07, 2008 | 35.99 | 36.76 | 35.92 | 36.18 | 15,780,742 | +0.00(+0.00%) |
May 06, 2008 | 36.05 | 36.31 | 35.73 | 36.18 | 12,343,211 | +0.17(+0.47%) |
May 05, 2008 | 36.39 | 36.63 | 35.95 | 36.01 | 14,397,723 | -0.49(-1.34%) |
May 02, 2008 | 37.00 | 37.23 | 36.49 | 36.49 | 13,097,330 | -0.22(-0.61%) |
May 01, 2008 | 35.85 | 37.10 | 35.65 | 36.72 | 14,869,050 | +0.75(+2.09%) |
Apr 30, 2008 | 36.57 | 36.81 | 35.76 | 35.97 | 13,761,105 | -0.66(-1.79%) |
Apr 29, 2008 | 36.51 | 36.88 | 36.30 | 36.62 | 13,874,875 | +0.11(+0.30%) |
Apr 28, 2008 | 36.89 | 36.89 | 36.26 | 36.51 | 9,274,351 | -0.03(-0.07%) |
Apr 25, 2008 | 35.91 | 36.60 | 35.79 | 36.54 | 16,763,639 | +0.73(+2.04%) |
Apr 24, 2008 | 35.44 | 36.53 | 35.44 | 35.81 | 17,311,322 | +0.41(+1.15%) |
Apr 23, 2008 | 35.63 | 35.74 | 35.07 | 35.40 | 22,804,786 | -0.22(-0.63%) |
Apr 22, 2008 | 36.64 | 36.68 | 35.32 | 35.63 | 19,110,234 | -1.30(-3.52%) |
Apr 21, 2008 | 36.89 | 37.06 | 36.57 | 36.93 | 12,127,989 | -0.03(-0.09%) |
Apr 18, 2008 | 36.50 | 37.30 | 36.50 | 36.96 | 14,019,308 | +0.81(+2.23%) |
Apr 17, 2008 | 36.10 | 36.34 | 35.80 | 36.16 | 8,030,304 | -0.15(-0.41%) |
Apr 16, 2008 | 35.83 | 36.33 | 35.63 | 36.30 | 9,581,619 | +0.74(+2.07%) |
Apr 15, 2008 | 35.39 | 35.61 | 35.02 | 35.57 | 11,875,284 | +0.39(+1.12%) |
Apr 14, 2008 | 35.22 | 35.40 | 35.06 | 35.17 | 8,311,958 | -0.01(-0.02%) |
Apr 11, 2008 | 35.48 | 35.85 | 35.02 | 35.18 | 12,539,563 | -0.81(-2.24%) |
Apr 10, 2008 | 35.52 | 36.35 | 35.23 | 35.99 | 17,103,104 | +0.56(+1.57%) |
Apr 09, 2008 | 35.95 | 36.07 | 35.06 | 35.43 | 12,105,116 | -0.62(-1.73%) |
Apr 08, 2008 | 35.54 | 36.18 | 35.14 | 36.05 | 11,008,870 | +0.33(+0.93%) |
Apr 07, 2008 | 35.99 | 36.03 | 35.54 | 35.72 | 8,874,290 | +0.07(+0.19%) |
Apr 04, 2008 | 35.58 | 36.15 | 35.51 | 35.65 | 10,344,198 | -0.39(-1.09%) |
Apr 03, 2008 | 36.03 | 36.18 | 35.54 | 36.05 | 8,353,226 | -0.14(-0.37%) |
Apr 02, 2008 | 36.03 | 36.65 | 35.76 | 36.18 | 17,060,898 | +0.13(+0.35%) |
Apr 01, 2008 | 34.56 | 36.16 | 34.56 | 36.06 | 16,118,592 | +1.75(+5.10%) |
Mar 31, 2008 | 33.68 | 34.56 | 33.32 | 34.31 | 18,422,918 | +0.67(+1.99%) |
Mar 28, 2008 | 33.88 | 34.20 | 33.50 | 33.64 | 19,751,414 | -0.87(-2.53%) |
Mar 27, 2008 | 35.55 | 35.75 | 34.37 | 34.51 | 17,812,382 | -0.98(-2.77%) |
Mar 26, 2008 | 35.92 | 36.11 | 35.15 | 35.49 | 17,748,270 | -0.68(-1.89%) |
Mar 25, 2008 | 36.27 | 36.46 | 35.88 | 36.18 | 13,081,887 | -0.14(-0.37%) |
Mar 24, 2008 | 35.44 | 36.58 | 35.25 | 36.31 | 12,425,195 | +0.87(+2.46%) |
Mar 21, 2008 | 33.98 | 35.67 | 33.94 | 35.44 | 16,922,830 | +0.00(+0.00%) |
Mar 20, 2008 | 33.98 | 35.67 | 33.94 | 35.44 | 16,922,830 | +1.50(+4.41%) |
Mar 19, 2008 | 34.75 | 35.34 | 33.87 | 33.94 | 19,156,472 | -0.58(-1.67%) |
Mar 18, 2008 | 33.39 | 34.64 | 33.35 | 34.52 | 19,648,026 | +1.69(+5.13%) |
Mar 17, 2008 | 32.97 | 33.62 | 32.30 | 32.83 | 22,815,768 | -0.90(-2.67%) |
Mar 14, 2008 | 34.54 | 34.69 | 33.22 | 33.73 | 17,134,118 | -0.49(-1.44%) |
Mar 13, 2008 | 34.35 | 34.52 | 33.52 | 34.23 | 25,771,262 | -0.36(-1.04%) |
Mar 12, 2008 | 34.92 | 35.40 | 34.48 | 34.58 | 16,632,980 | -0.33(-0.95%) |
Mar 11, 2008 | 35.39 | 35.51 | 33.85 | 34.92 | 28,602,716 | +0.24(+0.68%) |
Mar 10, 2008 | 35.30 | 35.54 | 34.60 | 34.68 | 13,202,990 | -0.52(-1.48%) |
Mar 07, 2008 | 35.13 | 35.98 | 34.98 | 35.20 | 15,500,428 | -0.18(-0.52%) |
Mar 06, 2008 | 35.63 | 36.01 | 35.19 | 35.38 | 15,210,306 | -0.36(-1.00%) |
Mar 05, 2008 | 35.88 | 36.28 | 35.40 | 35.74 | 18,327,048 | -0.18(-0.49%) |
Mar 04, 2008 | 35.42 | 36.05 | 35.31 | 35.92 | 11,991,796 | +0.10(+0.28%) |
Mar 03, 2008 | 35.49 | 36.10 | 35.13 | 35.82 | 10,247,255 | +0.20(+0.57%) |
Feb 29, 2008 | 36.10 | 36.76 | 35.44 | 35.61 | 11,991,354 | -0.82(-2.25%) |
Feb 28, 2008 | 36.91 | 36.95 | 36.09 | 36.43 | 11,316,884 | -0.68(-1.84%) |
Feb 27, 2008 | 36.86 | 37.25 | 36.62 | 37.12 | 15,698,859 | -0.04(-0.11%) |
Feb 26, 2008 | 35.80 | 37.56 | 35.80 | 37.16 | 21,827,668 | +1.11(+3.08%) |
Feb 25, 2008 | 34.81 | 36.19 | 34.81 | 36.05 | 17,971,644 | +0.80(+2.27%) |
Feb 22, 2008 | 34.84 | 35.29 | 34.29 | 35.25 | 22,996,676 | +0.48(+1.38%) |
Feb 21, 2008 | 35.67 | 36.15 | 34.52 | 34.77 | 20,646,398 | -1.38(-3.82%) |
Feb 20, 2008 | 35.14 | 36.47 | 35.03 | 36.15 | 13,461,816 | +0.80(+2.26%) |
Feb 19, 2008 | 36.36 | 36.57 | 35.13 | 35.35 | 11,306,747 | -0.58(-1.60%) |
Feb 18, 2008 | 35.81 | 35.97 | 35.37 | 35.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.81 | 35.97 | 35.37 | 35.92 | 11,593,728 | -0.05(-0.13%) |
Feb 14, 2008 | 36.98 | 36.98 | 35.82 | 35.97 | 9,447,853 | -0.93(-2.51%) |
Feb 13, 2008 | 36.74 | 37.04 | 36.29 | 36.90 | 10,385,392 | +0.41(+1.11%) |
Feb 12, 2008 | 36.83 | 37.13 | 36.25 | 36.49 | 11,539,841 | -0.19(-0.52%) |
Feb 11, 2008 | 35.60 | 36.76 | 35.15 | 36.68 | 11,111,192 | +1.14(+3.22%) |
Feb 08, 2008 | 36.35 | 36.72 | 35.20 | 35.54 | 15,425,758 | -1.08(-2.96%) |
Feb 07, 2008 | 34.44 | 36.99 | 34.21 | 36.62 | 28,685,962 | +2.10(+6.08%) |
Feb 06, 2008 | 35.88 | 36.09 | 34.35 | 34.52 | 20,979,952 | -1.18(-3.32%) |
Feb 05, 2008 | 36.34 | 36.89 | 35.71 | 35.71 | 16,123,539 | -0.88(-2.41%) |
Feb 04, 2008 | 38.70 | 38.80 | 36.59 | 36.59 | 15,211,239 | -2.03(-5.26%) |
Feb 01, 2008 | 37.47 | 38.71 | 37.12 | 38.62 | 19,743,852 | +1.10(+2.94%) |
Jan 31, 2008 | 34.96 | 38.12 | 34.86 | 37.52 | 29,185,942 | +2.06(+5.80%) |
Jan 30, 2008 | 35.66 | 36.26 | 35.21 | 35.46 | 15,697,534 | -0.28(-0.80%) |
Jan 29, 2008 | 36.48 | 36.49 | 35.35 | 35.74 | 16,870,274 | -0.38(-1.05%) |
Jan 28, 2008 | 34.91 | 36.22 | 34.69 | 36.12 | 14,069,945 | +1.19(+3.41%) |
Jan 25, 2008 | 36.10 | 36.30 | 34.78 | 34.93 | 16,557,481 | -0.95(-2.66%) |
Jan 24, 2008 | 36.60 | 36.78 | 35.25 | 35.88 | 25,240,506 | -0.93(-2.54%) |
Jan 23, 2008 | 35.84 | 38.02 | 35.67 | 36.82 | 37,730,208 | +0.38(+1.04%) |
Jan 22, 2008 | 31.82 | 36.57 | 31.82 | 36.44 | 40,862,892 | +2.53(+7.45%) |
Jan 21, 2008 | 34.11 | 34.65 | 33.79 | 33.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.11 | 34.65 | 33.79 | 33.91 | 28,302,744 | +0.11(+0.32%) |
Jan 17, 2008 | 34.27 | 34.32 | 33.69 | 33.81 | 19,600,762 | -0.16(-0.48%) |
Jan 16, 2008 | 33.54 | 34.37 | 33.25 | 33.97 | 23,407,726 | +0.21(+0.62%) |
Jan 15, 2008 | 33.82 | 34.05 | 33.37 | 33.76 | 19,223,180 | -0.42(-1.23%) |
Jan 14, 2008 | 34.02 | 34.21 | 33.51 | 34.18 | 14,226,927 | +0.37(+1.08%) |
Jan 11, 2008 | 34.65 | 34.65 | 33.51 | 33.81 | 23,553,450 | -1.08(-3.10%) |
Jan 10, 2008 | 33.43 | 35.53 | 33.07 | 34.90 | 27,702,188 | +1.10(+3.27%) |
Jan 09, 2008 | 33.24 | 33.84 | 32.42 | 33.79 | 19,243,564 | +0.66(+1.98%) |
Jan 08, 2008 | 33.39 | 34.25 | 32.98 | 33.14 | 22,471,976 | -0.03(-0.08%) |
Jan 07, 2008 | 32.68 | 33.41 | 31.99 | 33.16 | 17,892,656 | +0.62(+1.89%) |
Jan 04, 2008 | 33.20 | 33.34 | 32.26 | 32.55 | 22,901,944 | -1.01(-3.01%) |
Jan 03, 2008 | 33.56 | 34.14 | 33.37 | 33.56 | 18,245,206 | +0.04(+0.12%) |
Jan 02, 2008 | 33.88 | 34.06 | 33.18 | 33.52 | 16,365,538 | -0.33(-0.98%) |
Jan 01, 2008 | 34.35 | 34.46 | 33.75 | 33.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.35 | 34.46 | 33.75 | 33.85 | 14,596,960 | -0.50(-1.46%) |
Dec 28, 2007 | 34.63 | 34.96 | 34.31 | 34.35 | 10,917,306 | +0.07(+0.20%) |
Dec 27, 2007 | 34.52 | 34.82 | 34.21 | 34.28 | 13,053,858 | -0.35(-1.02%) |
Dec 26, 2007 | 34.50 | 35.01 | 34.12 | 34.63 | 14,361,594 | -0.89(-2.50%) |
Dec 24, 2007 | 34.54 | 35.69 | 34.34 | 35.52 | 8,912,967 | +1.21(+3.53%) |
Dec 21, 2007 | 34.24 | 34.78 | 33.77 | 34.31 | 17,728,300 | +0.32(+0.94%) |
Dec 20, 2007 | 35.23 | 35.23 | 33.07 | 33.99 | 27,473,778 | -0.92(-2.64%) |
Dec 19, 2007 | 35.84 | 36.04 | 34.88 | 34.91 | 17,778,954 | -0.97(-2.72%) |
Dec 18, 2007 | 35.47 | 36.15 | 34.81 | 35.88 | 21,224,498 | +0.74(+2.10%) |
Dec 17, 2007 | 34.82 | 35.61 | 34.52 | 35.15 | 22,436,026 | +0.24(+0.70%) |
Dec 14, 2007 | 35.49 | 35.50 | 34.86 | 34.90 | 11,354,757 | -0.64(-1.79%) |
Dec 13, 2007 | 35.89 | 36.53 | 34.79 | 35.54 | 16,354,239 | -0.46(-1.28%) |
Dec 12, 2007 | 36.72 | 36.76 | 35.59 | 36.00 | 19,673,096 | +0.09(+0.26%) |
Dec 11, 2007 | 37.77 | 37.77 | 35.67 | 35.90 | 22,335,034 | -1.73(-4.60%) |
Dec 10, 2007 | 37.76 | 37.91 | 36.99 | 37.64 | 10,722,892 | +0.06(+0.16%) |
Dec 07, 2007 | 37.64 | 38.10 | 37.10 | 37.58 | 13,027,811 | -0.04(-0.11%) |
Dec 06, 2007 | 37.87 | 38.88 | 37.35 | 37.62 | 32,830,460 | -3.09(-7.58%) |
Dec 05, 2007 | 40.52 | 40.95 | 40.06 | 40.70 | 10,410,653 | +0.47(+1.18%) |
Dec 04, 2007 | 39.97 | 40.71 | 39.62 | 40.23 | 23,971,072 | -0.06(-0.15%) |
Dec 03, 2007 | 40.62 | 40.82 | 40.16 | 40.29 | 10,871,362 | -0.30(-0.75%) |
Nov 30, 2007 | 41.05 | 41.29 | 40.45 | 40.60 | 17,876,818 | +0.36(+0.89%) |
Nov 29, 2007 | 39.94 | 40.60 | 39.42 | 40.24 | 14,703,946 | -0.09(-0.24%) |
Nov 28, 2007 | 38.69 | 40.69 | 38.59 | 40.33 | 24,829,968 | +1.75(+4.53%) |
Nov 27, 2007 | 37.62 | 38.61 | 37.43 | 38.59 | 20,034,002 | +1.20(+3.22%) |
Nov 26, 2007 | 38.69 | 38.85 | 37.23 | 37.38 | 19,403,776 | -1.32(-3.41%) |
Nov 23, 2007 | 36.54 | 38.70 | 36.54 | 38.70 | 20,062,508 | +2.08(+5.67%) |
Nov 21, 2007 | 34.69 | 36.93 | 34.50 | 36.62 | 36,049,264 | +1.63(+4.66%) |
Nov 20, 2007 | 35.30 | 36.67 | 34.02 | 34.99 | 38,530,092 | -1.50(-4.10%) |
Nov 19, 2007 | 36.55 | 36.69 | 35.82 | 36.49 | 13,328,839 | +0.01(+0.04%) |
Nov 16, 2007 | 37.14 | 37.16 | 36.03 | 36.47 | 20,151,692 | -0.76(-2.04%) |
Nov 15, 2007 | 38.19 | 38.25 | 36.97 | 37.23 | 18,201,204 | -1.20(-3.12%) |
Nov 14, 2007 | 40.24 | 40.45 | 38.25 | 38.43 | 16,359,886 | -1.92(-4.75%) |
Nov 13, 2007 | 39.40 | 40.37 | 39.18 | 40.35 | 13,558,425 | +2.01(+5.24%) |
Nov 12, 2007 | 37.91 | 39.19 | 37.90 | 38.33 | 14,778,182 | +0.30(+0.78%) |
Nov 09, 2007 | 39.26 | 39.26 | 37.63 | 38.04 | 18,938,396 | -1.70(-4.28%) |
Nov 08, 2007 | 40.55 | 41.05 | 38.76 | 39.74 | 15,786,334 | -0.08(-0.20%) |
Nov 07, 2007 | 39.26 | 40.64 | 39.21 | 39.82 | 16,226,748 | -0.08(-0.20%) |
Nov 06, 2007 | 39.24 | 39.90 | 38.76 | 39.90 | 20,511,852 | +0.70(+1.78%) |
Nov 05, 2007 | 39.60 | 39.84 | 38.92 | 39.20 | 15,644,248 | -0.96(-2.39%) |
Nov 02, 2007 | 39.70 | 40.33 | 38.78 | 40.16 | 18,712,524 | +0.58(+1.47%) |
Nov 01, 2007 | 41.15 | 41.15 | 39.45 | 39.58 | 21,763,090 | -1.96(-4.71%) |
Oct 31, 2007 | 42.55 | 42.61 | 40.85 | 41.54 | 18,607,138 | -1.01(-2.37%) |
Oct 30, 2007 | 42.58 | 42.81 | 42.34 | 42.55 | 8,646,743 | +0.24(+0.58%) |
Oct 29, 2007 | 42.73 | 43.23 | 42.17 | 42.30 | 11,992,845 | -0.37(-0.86%) |
Oct 26, 2007 | 42.64 | 42.72 | 41.83 | 42.67 | 9,283,434 | +0.49(+1.16%) |
Oct 25, 2007 | 41.97 | 42.78 | 41.47 | 42.18 | 13,169,468 | +0.41(+0.99%) |
Oct 24, 2007 | 41.26 | 41.91 | 40.85 | 41.77 | 12,923,964 | +0.23(+0.55%) |
Oct 23, 2007 | 41.77 | 42.23 | 40.64 | 41.54 | 12,369,394 | -0.13(-0.31%) |
Oct 22, 2007 | 40.95 | 41.94 | 40.62 | 41.67 | 11,615,114 | +0.53(+1.28%) |
Oct 19, 2007 | 42.23 | 42.69 | 41.06 | 41.14 | 14,568,795 | -1.28(-3.02%) |
Oct 18, 2007 | 42.59 | 42.70 | 42.31 | 42.42 | 9,312,979 | -0.51(-1.20%) |
Oct 17, 2007 | 43.53 | 43.65 | 42.38 | 42.93 | 11,290,884 | -0.16(-0.38%) |
Oct 16, 2007 | 43.07 | 43.32 | 42.53 | 43.09 | 8,098,242 | +0.01(+0.02%) |
Oct 15, 2007 | 43.43 | 43.56 | 42.57 | 43.09 | 10,777,813 | -0.35(-0.81%) |
Oct 12, 2007 | 44.00 | 44.07 | 43.20 | 43.44 | 7,525,222 | -0.30(-0.70%) |
Oct 11, 2007 | 43.66 | 45.23 | 43.51 | 43.74 | 15,113,306 | -0.78(-1.75%) |
Oct 10, 2007 | 43.84 | 44.80 | 43.83 | 44.52 | 11,258,153 | +0.01(+0.03%) |
Oct 09, 2007 | 44.96 | 45.07 | 43.99 | 44.51 | 7,400,836 | -0.38(-0.84%) |
Oct 08, 2007 | 45.59 | 45.59 | 44.71 | 44.89 | 4,801,693 | -0.85(-1.86%) |
Oct 05, 2007 | 44.47 | 46.37 | 44.19 | 45.74 | 11,424,673 | +1.61(+3.65%) |
Oct 04, 2007 | 44.62 | 44.73 | 43.99 | 44.13 | 4,309,411 | -0.36(-0.81%) |
Oct 03, 2007 | 43.93 | 45.00 | 43.77 | 44.49 | 7,968,984 | +0.27(+0.61%) |
Oct 02, 2007 | 44.14 | 44.22 | 43.63 | 44.22 | 5,935,855 | +0.22(+0.51%) |
Oct 01, 2007 | 43.17 | 44.08 | 43.05 | 43.99 | 9,416,238 | +0.96(+2.23%) |
Sep 28, 2007 | 42.61 | 43.23 | 42.31 | 43.03 | 12,704,939 | +1.27(+3.03%) |
Sep 27, 2007 | 42.31 | 42.48 | 41.76 | 41.77 | 10,803,960 | -0.55(-1.30%) |
Sep 26, 2007 | 41.86 | 42.45 | 41.65 | 42.32 | 13,461,139 | +0.79(+1.89%) |
Sep 25, 2007 | 41.29 | 42.12 | 41.29 | 41.53 | 24,736,792 | -2.00(-4.59%) |
Sep 24, 2007 | 44.41 | 44.49 | 43.25 | 43.53 | 12,427,693 | -0.91(-2.06%) |
Sep 21, 2007 | 44.81 | 44.90 | 44.27 | 44.44 | 13,251,124 | +0.04(+0.09%) |
Sep 20, 2007 | 44.80 | 44.79 | 43.90 | 44.40 | 8,157,976 | -0.40(-0.89%) |
Sep 19, 2007 | 45.69 | 46.23 | 44.66 | 44.80 | 12,195,558 | -0.74(-1.63%) |
Sep 18, 2007 | 43.30 | 45.61 | 43.07 | 45.54 | 11,984,483 | +2.62(+6.10%) |
Sep 17, 2007 | 43.42 | 43.55 | 42.91 | 42.92 | 5,800,924 | -0.74(-1.71%) |
Sep 14, 2007 | 43.04 | 43.91 | 42.86 | 43.67 | 8,090,537 | +0.06(+0.14%) |
Sep 13, 2007 | 43.49 | 43.89 | 43.11 | 43.61 | 14,705,174 | +1.15(+2.71%) |
Sep 12, 2007 | 41.83 | 42.85 | 41.22 | 42.46 | 11,304,597 | +0.62(+1.49%) |
Sep 11, 2007 | 40.92 | 41.97 | 41.04 | 41.83 | 7,940,621 | +0.91(+2.23%) |
Sep 10, 2007 | 41.75 | 41.81 | 40.45 | 40.92 | 8,667,129 | -0.37(-0.90%) |
Sep 07, 2007 | 42.25 | 42.47 | 41.02 | 41.29 | 15,636,463 | -1.62(-3.77%) |
Sep 06, 2007 | 41.89 | 43.57 | 42.36 | 42.91 | 9,611,825 | +1.02(+2.44%) |
Sep 05, 2007 | 43.02 | 43.29 | 41.65 | 41.89 | 11,524,411 | -1.60(-3.67%) |
Sep 04, 2007 | 44.38 | 44.39 | 43.39 | 43.49 | 7,780,340 | -1.14(-2.56%) |
Aug 31, 2007 | 43.82 | 45.01 | 43.59 | 44.63 | 11,545,388 | +1.44(+3.32%) |
Aug 30, 2007 | 43.28 | 43.66 | 42.61 | 43.20 | 11,395,005 | -0.08(-0.19%) |
Aug 29, 2007 | 41.58 | 43.42 | 41.44 | 43.28 | 8,789,297 | +1.90(+4.58%) |
Aug 28, 2007 | 41.97 | 42.42 | 41.18 | 41.38 | 14,041,189 | -0.76(-1.80%) |
Aug 27, 2007 | 42.46 | 42.73 | 41.99 | 42.14 | 5,366,756 | -0.57(-1.33%) |
Aug 24, 2007 | 42.09 | 42.73 | 41.58 | 42.71 | 6,126,567 | +0.73(+1.74%) |
Aug 23, 2007 | 43.04 | 43.38 | 41.86 | 41.98 | 8,427,225 | -1.06(-2.47%) |
Aug 22, 2007 | 41.54 | 43.18 | 41.43 | 43.04 | 12,781,692 | +2.36(+5.79%) |
Aug 21, 2007 | 40.75 | 40.92 | 39.46 | 40.68 | 14,434,874 | +0.68(+1.71%) |
Aug 20, 2007 | 41.90 | 41.90 | 39.60 | 40.00 | 14,908,182 | -1.41(-3.42%) |
Aug 17, 2007 | 41.48 | 42.59 | 40.27 | 41.41 | 17,345,190 | +0.97(+2.39%) |
Aug 16, 2007 | 39.24 | 40.99 | 37.95 | 40.45 | 19,029,836 | +1.11(+2.82%) |
Aug 15, 2007 | 40.63 | 40.93 | 39.24 | 39.34 | 16,376,993 | -1.34(-3.29%) |
Aug 14, 2007 | 42.83 | 42.58 | 40.58 | 40.68 | 13,421,042 | -2.15(-5.03%) |
Aug 13, 2007 | 42.21 | 43.32 | 42.56 | 42.83 | 10,798,494 | +0.62(+1.46%) |
Aug 10, 2007 | 41.98 | 42.65 | 40.77 | 42.21 | 18,078,492 | -0.11(-0.26%) |
Aug 09, 2007 | 43.33 | 44.09 | 41.94 | 42.32 | 20,503,534 | -1.82(-4.13%) |
Aug 08, 2007 | 42.46 | 44.85 | 42.43 | 44.14 | 20,308,538 | +1.73(+4.07%) |
Aug 07, 2007 | 41.32 | 42.71 | 41.02 | 42.42 | 16,099,578 | +0.72(+1.74%) |
Aug 06, 2007 | 41.09 | 41.96 | 40.09 | 41.69 | 18,255,910 | +0.49(+1.18%) |
Aug 03, 2007 | 42.09 | 42.82 | 41.20 | 41.21 | 12,575,617 | -1.51(-3.53%) |
Aug 02, 2007 | 41.02 | 42.89 | 40.67 | 42.71 | 16,649,604 | +1.73(+4.23%) |