Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.38 | 32.56 | 31.95 | 32.18 | 0 | -0.58(-1.76%) |
Aug 28, 2008 | 31.92 | 32.82 | 31.80 | 32.76 | 15,798,027 | +1.27(+4.04%) |
Aug 27, 2008 | 30.75 | 31.55 | 30.49 | 31.49 | 10,540,358 | +0.62(+2.02%) |
Aug 26, 2008 | 30.70 | 31.10 | 30.42 | 30.86 | 8,612,095 | +0.19(+0.63%) |
Aug 25, 2008 | 31.11 | 31.22 | 30.51 | 30.67 | 12,833,181 | -0.79(-2.53%) |
Aug 22, 2008 | 30.98 | 31.59 | 30.54 | 31.46 | 0 | +1.44(+4.81%) |
Aug 21, 2008 | 29.88 | 30.45 | 29.60 | 30.02 | 11,767,995 | -0.34(-1.12%) |
Aug 20, 2008 | 29.87 | 31.02 | 29.49 | 30.36 | 16,032,653 | +0.57(+1.91%) |
Aug 19, 2008 | 30.25 | 30.25 | 29.35 | 29.79 | 16,477,254 | -1.02(-3.32%) |
Aug 18, 2008 | 31.79 | 31.91 | 30.48 | 30.81 | 15,256,992 | -0.88(-2.76%) |
Aug 15, 2008 | 31.31 | 32.21 | 31.19 | 31.69 | 0 | +0.71(+2.28%) |
Aug 14, 2008 | 29.73 | 31.15 | 29.61 | 30.98 | 14,779,044 | +1.06(+3.55%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.41 | 29.92 | 17,248,572 | -0.94(-3.05%) |
Aug 12, 2008 | 31.54 | 31.66 | 30.56 | 30.86 | 16,962,510 | -0.91(-2.86%) |
Aug 11, 2008 | 30.63 | 32.58 | 30.42 | 31.77 | 14,757,870 | +1.10(+3.60%) |
Aug 08, 2008 | 29.47 | 31.07 | 29.25 | 30.67 | 19,431,438 | +1.14(+3.87%) |
Aug 07, 2008 | 30.41 | 31.04 | 29.14 | 29.52 | 22,706,000 | -1.29(-4.19%) |
Aug 06, 2008 | 31.14 | 31.21 | 30.42 | 30.81 | 16,893,580 | -0.59(-1.89%) |
Aug 05, 2008 | 30.25 | 31.48 | 30.00 | 31.41 | 18,202,278 | +1.52(+5.07%) |
Aug 04, 2008 | 30.08 | 30.25 | 29.30 | 29.89 | 12,631,460 | -0.28(-0.91%) |
Aug 01, 2008 | 30.16 | 30.36 | 29.20 | 30.16 | 11,989,293 | +0.06(+0.19%) |
Jul 31, 2008 | 30.05 | 30.82 | 29.77 | 30.11 | 15,850,307 | -0.34(-1.12%) |
Jul 30, 2008 | 30.78 | 31.15 | 29.70 | 30.45 | 18,279,164 | +0.02(+0.05%) |
Jul 29, 2008 | 30.43 | 30.46 | 28.47 | 30.43 | 22,026,788 | +1.74(+6.08%) |
Jul 28, 2008 | 29.61 | 30.04 | 28.51 | 28.69 | 19,906,212 | -1.01(-3.41%) |
Jul 25, 2008 | 29.79 | 30.89 | 29.36 | 29.70 | 23,718,144 | +0.17(+0.58%) |
Jul 24, 2008 | 32.07 | 32.17 | 29.28 | 29.53 | 27,490,250 | -2.38(-7.45%) |
Jul 23, 2008 | 31.11 | 32.28 | 30.25 | 31.91 | 36,261,440 | +1.09(+3.55%) |
Jul 22, 2008 | 29.51 | 31.27 | 29.20 | 30.81 | 59,828,428 | -2.36(-7.11%) |
Jul 21, 2008 | 34.32 | 34.47 | 32.87 | 33.17 | 19,930,228 | -1.05(-3.06%) |
Jul 18, 2008 | 34.04 | 34.35 | 32.85 | 34.22 | 20,782,150 | +0.32(+0.96%) |
Jul 17, 2008 | 32.80 | 34.27 | 31.92 | 33.90 | 28,606,728 | +1.72(+5.34%) |
Jul 16, 2008 | 30.44 | 32.18 | 29.99 | 32.18 | 24,246,300 | +2.15(+7.16%) |
Jul 15, 2008 | 29.81 | 31.54 | 28.83 | 30.03 | 31,383,220 | -0.40(-1.31%) |
Jul 14, 2008 | 32.26 | 32.44 | 30.33 | 30.42 | 19,577,618 | -1.38(-4.34%) |
Jul 11, 2008 | 31.23 | 32.77 | 30.29 | 31.80 | 23,661,780 | +0.14(+0.44%) |
Jul 10, 2008 | 31.70 | 32.18 | 30.87 | 31.66 | 16,176,941 | +0.02(+0.08%) |
Jul 09, 2008 | 33.73 | 33.73 | 31.36 | 31.64 | 17,084,956 | -2.06(-6.11%) |
Jul 08, 2008 | 32.13 | 33.90 | 31.66 | 33.70 | 19,527,828 | +1.59(+4.95%) |
Jul 07, 2008 | 32.83 | 33.62 | 31.15 | 32.11 | 19,452,942 | -0.53(-1.62%) |
Jul 04, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.00(+0.00%) |
Jul 03, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.50(+1.56%) |
Jul 02, 2008 | 32.53 | 33.17 | 32.04 | 32.14 | 20,532,544 | -0.32(-1.00%) |
Jul 01, 2008 | 30.78 | 32.56 | 30.63 | 32.46 | 29,329,770 | +1.91(+6.24%) |
Jun 30, 2008 | 30.96 | 31.37 | 30.50 | 30.55 | 19,050,918 | -0.30(-0.97%) |
Jun 27, 2008 | 31.64 | 32.12 | 30.77 | 30.85 | 27,374,538 | -0.69(-2.19%) |
Jun 26, 2008 | 32.78 | 32.81 | 31.47 | 31.54 | 31,341,316 | -1.66(-5.01%) |
Jun 25, 2008 | 33.65 | 34.29 | 33.03 | 33.21 | 25,801,690 | -0.94(-2.76%) |
Jun 24, 2008 | 32.97 | 34.46 | 32.91 | 34.15 | 15,256,946 | +0.99(+2.98%) |
Jun 23, 2008 | 33.48 | 33.83 | 32.90 | 33.16 | 12,618,466 | -0.24(-0.73%) |
Jun 20, 2008 | 34.24 | 34.31 | 33.34 | 33.40 | 17,529,390 | -1.18(-3.40%) |
Jun 19, 2008 | 34.32 | 34.71 | 33.43 | 34.58 | 15,896,690 | +0.17(+0.49%) |
Jun 18, 2008 | 34.43 | 34.97 | 33.73 | 34.41 | 16,438,463 | -0.28(-0.80%) |
Jun 17, 2008 | 36.53 | 36.64 | 34.63 | 34.68 | 16,890,618 | -1.56(-4.30%) |
Jun 16, 2008 | 35.99 | 37.16 | 35.57 | 36.24 | 16,946,842 | +0.02(+0.04%) |
Jun 13, 2008 | 35.56 | 36.32 | 35.13 | 36.22 | 9,425,896 | +1.01(+2.86%) |
Jun 12, 2008 | 34.79 | 36.09 | 34.69 | 35.22 | 12,840,137 | +0.67(+1.95%) |
Jun 11, 2008 | 36.09 | 36.09 | 34.47 | 34.54 | 13,525,819 | -1.43(-3.97%) |
Jun 10, 2008 | 36.29 | 36.66 | 35.32 | 35.97 | 11,787,045 | +0.19(+0.54%) |
Jun 09, 2008 | 36.61 | 37.09 | 35.41 | 35.78 | 15,399,632 | -0.44(-1.21%) |
Jun 06, 2008 | 37.80 | 37.96 | 36.11 | 36.22 | 17,169,930 | -2.25(-5.86%) |
Jun 05, 2008 | 37.23 | 38.50 | 37.11 | 38.47 | 16,085,755 | +1.45(+3.92%) |
Jun 04, 2008 | 36.66 | 38.16 | 36.36 | 37.02 | 25,947,768 | +1.08(+3.00%) |
Jun 03, 2008 | 36.77 | 37.03 | 35.50 | 35.94 | 19,381,048 | -0.76(-2.08%) |
Jun 02, 2008 | 37.51 | 37.51 | 35.97 | 36.70 | 13,129,769 | -0.89(-2.37%) |
May 30, 2008 | 38.18 | 38.38 | 37.46 | 37.59 | 9,095,160 | -0.32(-0.86%) |
May 29, 2008 | 37.54 | 38.33 | 37.12 | 37.92 | 10,044,215 | +0.49(+1.30%) |
May 28, 2008 | 37.55 | 37.62 | 36.73 | 37.43 | 9,561,275 | +0.20(+0.54%) |
May 27, 2008 | 36.95 | 37.88 | 36.65 | 37.23 | 7,001,336 | +0.37(+0.99%) |
May 26, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 10,425,696 | -0.74(-1.96%) |
May 22, 2008 | 36.92 | 37.97 | 36.83 | 37.60 | 11,149,340 | +0.71(+1.94%) |
May 21, 2008 | 38.45 | 38.48 | 36.67 | 36.89 | 16,641,387 | -1.48(-3.87%) |
May 20, 2008 | 38.88 | 39.09 | 38.06 | 38.37 | 12,742,943 | -1.01(-2.57%) |
May 19, 2008 | 39.61 | 40.29 | 39.18 | 39.39 | 11,229,319 | -0.10(-0.25%) |
May 16, 2008 | 40.55 | 40.55 | 39.13 | 39.48 | 11,851,525 | -0.96(-2.37%) |
May 15, 2008 | 40.16 | 40.76 | 39.63 | 40.44 | 13,810,904 | +0.29(+0.73%) |
May 14, 2008 | 40.01 | 40.57 | 39.75 | 40.15 | 9,567,778 | +0.40(+1.00%) |
May 13, 2008 | 40.55 | 40.62 | 39.44 | 39.75 | 11,027,175 | -0.76(-1.88%) |
May 12, 2008 | 39.97 | 40.63 | 39.66 | 40.51 | 8,660,067 | +0.80(+2.02%) |
May 09, 2008 | 39.26 | 40.62 | 38.77 | 39.71 | 11,947,376 | +0.09(+0.23%) |
May 08, 2008 | 39.70 | 39.92 | 38.70 | 39.62 | 9,859,065 | +0.12(+0.31%) |
May 07, 2008 | 41.28 | 41.45 | 39.27 | 39.50 | 15,629,505 | -1.83(-4.43%) |
May 06, 2008 | 40.47 | 41.38 | 39.91 | 41.33 | 13,915,855 | +0.44(+1.07%) |
May 05, 2008 | 40.82 | 41.72 | 40.60 | 40.90 | 11,562,293 | +0.02(+0.04%) |
May 02, 2008 | 42.33 | 42.69 | 40.56 | 40.88 | 16,826,326 | -0.75(-1.81%) |
May 01, 2008 | 39.20 | 41.77 | 39.11 | 41.63 | 19,981,728 | +2.68(+6.89%) |
Apr 30, 2008 | 39.35 | 39.72 | 38.64 | 38.95 | 13,588,996 | +0.01(+0.02%) |
Apr 29, 2008 | 39.00 | 39.31 | 38.50 | 38.94 | 9,512,906 | +0.10(+0.25%) |
Apr 28, 2008 | 38.85 | 39.38 | 38.36 | 38.84 | 11,113,115 | +0.10(+0.25%) |
Apr 25, 2008 | 37.99 | 38.93 | 37.13 | 38.75 | 19,524,124 | +2.10(+5.73%) |
Apr 24, 2008 | 36.11 | 36.90 | 35.36 | 36.64 | 13,701,096 | +0.62(+1.71%) |
Apr 23, 2008 | 35.80 | 36.40 | 35.57 | 36.03 | 9,030,164 | +0.37(+1.02%) |
Apr 22, 2008 | 36.96 | 36.96 | 35.56 | 35.66 | 13,192,377 | -1.40(-3.79%) |
Apr 21, 2008 | 36.60 | 37.32 | 36.44 | 37.07 | 8,414,800 | +0.14(+0.37%) |
Apr 18, 2008 | 36.95 | 38.04 | 36.66 | 36.93 | 15,147,475 | +0.67(+1.86%) |
Apr 17, 2008 | 35.19 | 36.50 | 35.02 | 36.26 | 8,467,998 | +0.77(+2.17%) |
Apr 16, 2008 | 35.60 | 35.77 | 34.80 | 35.48 | 9,512,551 | +0.49(+1.39%) |
Apr 15, 2008 | 34.94 | 35.71 | 34.59 | 35.00 | 8,701,385 | +0.35(+1.01%) |
Apr 14, 2008 | 35.15 | 35.16 | 34.15 | 34.65 | 10,805,498 | -0.54(-1.54%) |
Apr 11, 2008 | 36.01 | 36.17 | 35.07 | 35.19 | 11,046,239 | -1.35(-3.71%) |
Apr 10, 2008 | 36.50 | 37.24 | 35.83 | 36.55 | 10,319,040 | -0.02(-0.04%) |
Apr 09, 2008 | 37.79 | 37.92 | 36.52 | 36.56 | 11,121,695 | -1.13(-2.99%) |
Apr 08, 2008 | 37.96 | 38.32 | 37.31 | 37.69 | 8,992,291 | -0.06(-0.17%) |
Apr 07, 2008 | 37.75 | 38.43 | 37.55 | 37.76 | 8,511,869 | +0.36(+0.95%) |
Apr 04, 2008 | 37.85 | 38.08 | 37.15 | 37.40 | 7,187,939 | -0.46(-1.22%) |
Apr 03, 2008 | 37.31 | 38.05 | 37.18 | 37.86 | 7,461,417 | +0.02(+0.06%) |
Apr 02, 2008 | 38.51 | 38.71 | 37.51 | 37.84 | 10,290,442 | -0.36(-0.93%) |
Apr 01, 2008 | 36.42 | 38.30 | 36.42 | 38.19 | 17,552,302 | +2.73(+7.71%) |
Mar 31, 2008 | 35.05 | 36.01 | 34.79 | 35.46 | 10,321,589 | +0.46(+1.32%) |
Mar 28, 2008 | 36.48 | 36.82 | 34.92 | 35.00 | 11,222,911 | -1.36(-3.75%) |
Mar 27, 2008 | 36.86 | 37.46 | 36.07 | 36.36 | 10,352,401 | -0.43(-1.17%) |
Mar 26, 2008 | 38.41 | 38.41 | 36.71 | 36.79 | 13,701,840 | -1.74(-4.53%) |
Mar 25, 2008 | 38.40 | 39.20 | 37.97 | 38.53 | 12,257,303 | +0.08(+0.21%) |
Mar 24, 2008 | 37.52 | 39.54 | 37.51 | 38.45 | 16,571,932 | +1.16(+3.11%) |
Mar 21, 2008 | 34.24 | 37.42 | 34.07 | 37.29 | 21,648,478 | +0.00(+0.00%) |
Mar 20, 2008 | 34.24 | 37.42 | 34.24 | 37.29 | 21,647,614 | +3.23(+9.48%) |
Mar 19, 2008 | 35.85 | 36.08 | 34.00 | 34.07 | 17,381,990 | -1.39(-3.91%) |
Mar 18, 2008 | 34.61 | 35.45 | 33.90 | 35.45 | 15,800,711 | +1.62(+4.80%) |
Mar 17, 2008 | 32.19 | 34.31 | 32.04 | 33.83 | 18,790,154 | +0.57(+1.71%) |
Mar 14, 2008 | 34.98 | 34.98 | 32.87 | 33.26 | 13,530,932 | -1.37(-3.96%) |
Mar 13, 2008 | 34.12 | 35.13 | 33.30 | 34.63 | 15,131,215 | -0.03(-0.09%) |
Mar 12, 2008 | 35.56 | 36.49 | 34.55 | 34.67 | 13,883,397 | -0.88(-2.49%) |
Mar 11, 2008 | 33.75 | 35.63 | 33.34 | 35.55 | 17,845,382 | +3.07(+9.47%) |
Mar 10, 2008 | 33.71 | 33.71 | 32.44 | 32.48 | 12,369,185 | -1.21(-3.59%) |
Mar 07, 2008 | 33.16 | 34.53 | 32.89 | 33.68 | 12,026,873 | +0.19(+0.58%) |
Mar 06, 2008 | 34.15 | 34.15 | 33.25 | 33.49 | 13,654,222 | -0.76(-2.23%) |
Mar 05, 2008 | 34.92 | 35.18 | 33.93 | 34.25 | 10,622,163 | -0.34(-0.98%) |
Mar 04, 2008 | 33.88 | 34.71 | 33.25 | 34.59 | 15,360,932 | +0.46(+1.35%) |
Mar 03, 2008 | 34.23 | 34.61 | 33.68 | 34.13 | 13,170,076 | -0.18(-0.52%) |
Feb 29, 2008 | 35.70 | 35.76 | 34.18 | 34.31 | 17,652,578 | -1.72(-4.77%) |
Feb 28, 2008 | 36.84 | 36.90 | 35.98 | 36.03 | 10,116,693 | -1.34(-3.58%) |
Feb 27, 2008 | 36.75 | 37.97 | 36.68 | 37.37 | 8,181,345 | +0.21(+0.57%) |
Feb 26, 2008 | 36.51 | 37.53 | 36.01 | 37.16 | 11,978,737 | +0.49(+1.33%) |
Feb 25, 2008 | 36.58 | 36.84 | 35.61 | 36.67 | 10,055,434 | +0.12(+0.33%) |
Feb 22, 2008 | 35.95 | 36.61 | 35.47 | 36.55 | 9,487,492 | +0.31(+0.85%) |
Feb 21, 2008 | 36.94 | 37.12 | 35.95 | 36.24 | 13,109,779 | -0.50(-1.37%) |
Feb 20, 2008 | 35.87 | 36.85 | 35.63 | 36.74 | 7,815,005 | +0.61(+1.68%) |
Feb 19, 2008 | 36.94 | 37.33 | 35.91 | 36.13 | 9,900,832 | -0.45(-1.24%) |
Feb 18, 2008 | 36.89 | 37.41 | 36.34 | 36.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.89 | 37.41 | 36.34 | 36.59 | 13,716,414 | -0.47(-1.27%) |
Feb 14, 2008 | 38.09 | 38.12 | 37.03 | 37.06 | 7,665,788 | -0.94(-2.48%) |
Feb 13, 2008 | 36.90 | 38.12 | 36.73 | 38.00 | 13,346,842 | +1.44(+3.93%) |
Feb 12, 2008 | 36.76 | 37.47 | 36.17 | 36.56 | 10,202,859 | +0.37(+1.01%) |
Feb 11, 2008 | 36.10 | 36.45 | 35.74 | 36.20 | 13,234,039 | -0.28(-0.78%) |
Feb 08, 2008 | 37.23 | 37.26 | 35.61 | 36.48 | 20,065,750 | -1.19(-3.16%) |
Feb 07, 2008 | 36.74 | 38.25 | 36.73 | 37.67 | 19,207,402 | +0.47(+1.26%) |
Feb 06, 2008 | 37.40 | 38.31 | 37.04 | 37.20 | 11,648,589 | +0.14(+0.37%) |
Feb 05, 2008 | 37.98 | 38.19 | 37.03 | 37.07 | 13,938,253 | -1.59(-4.11%) |
Feb 04, 2008 | 39.43 | 39.74 | 38.58 | 38.66 | 11,614,635 | -1.57(-3.91%) |
Feb 01, 2008 | 39.65 | 40.59 | 39.54 | 40.23 | 12,939,507 | +0.38(+0.96%) |
Jan 31, 2008 | 37.87 | 40.64 | 37.56 | 39.85 | 19,913,890 | +1.45(+3.78%) |
Jan 30, 2008 | 38.68 | 39.82 | 38.12 | 38.40 | 15,591,496 | -0.37(-0.96%) |
Jan 29, 2008 | 38.66 | 39.09 | 37.61 | 38.77 | 15,556,014 | +0.32(+0.84%) |
Jan 28, 2008 | 37.39 | 38.45 | 36.52 | 38.45 | 11,579,580 | +1.59(+4.31%) |
Jan 25, 2008 | 38.66 | 39.12 | 36.52 | 36.86 | 15,567,231 | -1.35(-3.54%) |
Jan 24, 2008 | 37.63 | 39.47 | 37.63 | 38.21 | 19,163,560 | +0.73(+1.95%) |
Jan 23, 2008 | 34.33 | 37.80 | 33.77 | 37.48 | 24,332,446 | +2.33(+6.62%) |
Jan 22, 2008 | 33.38 | 36.66 | 33.38 | 35.15 | 24,528,986 | -0.22(-0.62%) |
Jan 21, 2008 | 34.88 | 36.26 | 34.48 | 35.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.88 | 36.26 | 34.48 | 35.37 | 22,840,086 | +0.76(+2.20%) |
Jan 17, 2008 | 35.93 | 36.70 | 34.40 | 34.61 | 20,934,786 | -1.27(-3.55%) |
Jan 16, 2008 | 34.56 | 36.35 | 34.28 | 35.88 | 21,409,814 | +1.19(+3.44%) |
Jan 15, 2008 | 35.57 | 36.03 | 34.49 | 34.69 | 20,905,264 | -1.40(-3.89%) |
Jan 14, 2008 | 35.77 | 36.39 | 35.24 | 36.09 | 22,876,572 | +0.41(+1.14%) |
Jan 11, 2008 | 36.19 | 36.39 | 34.80 | 35.69 | 70,548,104 | -3.99(-10.06%) |
Jan 10, 2008 | 38.82 | 40.34 | 37.77 | 39.68 | 23,049,658 | -0.13(-0.33%) |
Jan 09, 2008 | 38.88 | 39.82 | 38.39 | 39.81 | 13,527,440 | +0.92(+2.36%) |
Jan 08, 2008 | 40.31 | 40.31 | 38.74 | 38.89 | 14,451,898 | -1.14(-2.86%) |
Jan 07, 2008 | 40.17 | 40.64 | 39.41 | 40.04 | 17,299,046 | +0.18(+0.45%) |
Jan 04, 2008 | 40.55 | 40.55 | 39.51 | 39.86 | 10,481,481 | -1.03(-2.52%) |
Jan 03, 2008 | 41.53 | 41.77 | 40.72 | 40.89 | 9,559,385 | -0.51(-1.23%) |
Jan 02, 2008 | 42.25 | 42.44 | 41.20 | 41.40 | 9,929,443 | -0.79(-1.88%) |
Jan 01, 2008 | 41.24 | 42.64 | 41.06 | 42.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.24 | 42.64 | 41.06 | 42.19 | 10,332,554 | +0.96(+2.32%) |
Dec 28, 2007 | 41.94 | 42.05 | 41.15 | 41.24 | 8,095,061 | -0.21(-0.51%) |
Dec 27, 2007 | 42.48 | 42.78 | 41.38 | 41.45 | 9,723,874 | -1.46(-3.40%) |
Dec 26, 2007 | 43.35 | 43.35 | 42.76 | 42.91 | 6,437,588 | -0.28(-0.64%) |
Dec 24, 2007 | 42.10 | 43.23 | 42.10 | 43.18 | 5,065,697 | +1.05(+2.48%) |
Dec 21, 2007 | 41.53 | 42.57 | 41.53 | 42.14 | 14,493,944 | +0.75(+1.80%) |
Dec 20, 2007 | 42.33 | 42.58 | 40.85 | 41.39 | 13,643,676 | -0.71(-1.70%) |
Dec 19, 2007 | 42.09 | 42.57 | 41.24 | 42.10 | 9,774,189 | +0.11(+0.25%) |
Dec 18, 2007 | 42.55 | 42.78 | 41.83 | 42.00 | 12,290,242 | -0.32(-0.77%) |
Dec 17, 2007 | 42.31 | 43.02 | 41.87 | 42.32 | 12,947,100 | -0.09(-0.21%) |
Dec 14, 2007 | 42.93 | 43.96 | 42.14 | 42.41 | 13,683,615 | -1.26(-2.88%) |
Dec 13, 2007 | 43.56 | 43.83 | 41.87 | 43.67 | 17,419,080 | -0.19(-0.44%) |
Dec 12, 2007 | 45.15 | 45.83 | 42.94 | 43.86 | 16,937,786 | -0.39(-0.88%) |
Dec 11, 2007 | 46.68 | 46.68 | 44.13 | 44.25 | 17,646,128 | -2.45(-5.24%) |
Dec 10, 2007 | 46.23 | 46.88 | 46.05 | 46.70 | 8,491,823 | +0.50(+1.09%) |
Dec 07, 2007 | 46.96 | 47.15 | 45.59 | 46.20 | 16,627,249 | -2.08(-4.32%) |
Dec 06, 2007 | 46.97 | 48.49 | 46.67 | 48.28 | 8,504,642 | +1.30(+2.76%) |
Dec 05, 2007 | 46.84 | 47.07 | 45.91 | 46.99 | 8,561,841 | +0.67(+1.44%) |
Dec 04, 2007 | 47.34 | 47.34 | 46.19 | 46.32 | 9,864,855 | -1.21(-2.54%) |
Dec 03, 2007 | 47.44 | 48.04 | 46.83 | 47.53 | 12,074,865 | -0.31(-0.64%) |
Nov 30, 2007 | 46.93 | 48.10 | 46.93 | 47.84 | 13,701,499 | +1.70(+3.67%) |
Nov 29, 2007 | 46.48 | 46.53 | 45.17 | 46.14 | 9,329,240 | -0.42(-0.91%) |
Nov 28, 2007 | 45.46 | 47.08 | 45.43 | 46.56 | 14,565,956 | +1.45(+3.22%) |
Nov 27, 2007 | 43.74 | 45.32 | 43.28 | 45.11 | 15,545,487 | +1.69(+3.88%) |
Nov 26, 2007 | 45.21 | 45.33 | 43.42 | 43.43 | 11,898,308 | -1.70(-3.76%) |
Nov 23, 2007 | 44.28 | 45.21 | 44.28 | 45.12 | 5,486,794 | +1.05(+2.37%) |
Nov 21, 2007 | 45.76 | 45.87 | 43.98 | 44.07 | 17,237,046 | -2.16(-4.67%) |
Nov 20, 2007 | 46.52 | 47.00 | 44.46 | 46.23 | 19,472,676 | -0.30(-0.64%) |
Nov 19, 2007 | 47.19 | 47.33 | 45.92 | 46.53 | 11,627,204 | -1.05(-2.22%) |
Nov 16, 2007 | 47.46 | 48.01 | 46.98 | 47.59 | 15,168,386 | +0.35(+0.74%) |
Nov 15, 2007 | 47.84 | 48.13 | 46.82 | 47.24 | 10,203,191 | -0.69(-1.44%) |
Nov 14, 2007 | 48.20 | 48.67 | 47.66 | 47.93 | 10,452,409 | -0.06(-0.12%) |
Nov 13, 2007 | 45.94 | 48.16 | 45.70 | 47.98 | 12,941,224 | +2.49(+5.47%) |
Nov 12, 2007 | 45.65 | 46.84 | 45.42 | 45.49 | 13,278,882 | -0.32(-0.71%) |
Nov 09, 2007 | 44.81 | 47.27 | 44.66 | 45.82 | 16,941,168 | +0.32(+0.70%) |
Nov 08, 2007 | 45.42 | 46.15 | 43.86 | 45.50 | 18,208,174 | +0.59(+1.32%) |
Nov 07, 2007 | 46.48 | 46.94 | 44.80 | 44.91 | 16,993,226 | -2.60(-5.46%) |
Nov 06, 2007 | 47.22 | 47.69 | 46.33 | 47.51 | 8,311,565 | +0.32(+0.69%) |
Nov 05, 2007 | 46.05 | 47.59 | 46.05 | 47.18 | 8,642,084 | -0.20(-0.43%) |
Nov 02, 2007 | 47.55 | 47.77 | 46.03 | 47.38 | 11,856,998 | +0.02(+0.05%) |
Nov 01, 2007 | 48.93 | 49.06 | 47.21 | 47.36 | 11,831,292 | -2.08(-4.20%) |
Oct 31, 2007 | 49.76 | 49.92 | 48.17 | 49.44 | 10,590,831 | +0.53(+1.08%) |
Oct 30, 2007 | 48.95 | 49.44 | 48.84 | 48.91 | 5,035,670 | -0.17(-0.35%) |
Oct 29, 2007 | 49.27 | 49.60 | 48.67 | 49.08 | 5,849,685 | -0.13(-0.26%) |
Oct 26, 2007 | 49.00 | 49.48 | 48.22 | 49.21 | 10,427,594 | +0.74(+1.52%) |
Oct 25, 2007 | 47.88 | 48.83 | 47.02 | 48.47 | 14,620,784 | +0.67(+1.39%) |
Oct 24, 2007 | 47.56 | 47.81 | 46.05 | 47.81 | 13,098,234 | +0.23(+0.48%) |
Oct 23, 2007 | 47.49 | 47.81 | 46.52 | 47.58 | 13,824,421 | +1.45(+3.15%) |
Oct 22, 2007 | 45.42 | 46.34 | 45.10 | 46.13 | 21,529,642 | -0.19(-0.42%) |
Oct 19, 2007 | 47.57 | 47.57 | 46.28 | 46.32 | 16,797,348 | -1.26(-2.64%) |
Oct 18, 2007 | 48.15 | 48.22 | 47.35 | 47.58 | 9,772,184 | -1.15(-2.36%) |
Oct 17, 2007 | 49.35 | 49.66 | 47.92 | 48.73 | 9,868,149 | -0.12(-0.25%) |
Oct 16, 2007 | 50.00 | 50.24 | 48.66 | 48.85 | 11,548,461 | -1.27(-2.54%) |
Oct 15, 2007 | 51.27 | 51.50 | 49.41 | 50.13 | 14,110,048 | -1.16(-2.26%) |
Oct 12, 2007 | 50.81 | 51.39 | 50.09 | 51.28 | 6,858,324 | +0.63(+1.25%) |
Oct 11, 2007 | 50.55 | 51.61 | 50.21 | 50.65 | 9,003,470 | +0.45(+0.90%) |
Oct 10, 2007 | 50.69 | 50.70 | 49.77 | 50.20 | 8,154,101 | -0.51(-1.01%) |
Oct 09, 2007 | 49.44 | 51.03 | 49.07 | 50.71 | 10,829,549 | +1.48(+3.02%) |
Oct 08, 2007 | 49.57 | 49.81 | 49.13 | 49.22 | 4,348,488 | -0.33(-0.67%) |
Oct 05, 2007 | 48.87 | 50.56 | 48.83 | 49.56 | 7,690,323 | +1.09(+2.24%) |
Oct 04, 2007 | 48.60 | 49.21 | 48.36 | 48.47 | 5,009,189 | -0.08(-0.17%) |
Oct 03, 2007 | 48.75 | 48.99 | 48.43 | 48.55 | 10,559,294 | -0.62(-1.25%) |
Oct 02, 2007 | 49.27 | 49.83 | 48.92 | 49.17 | 6,596,239 | -0.01(-0.02%) |
Oct 01, 2007 | 47.98 | 49.74 | 47.84 | 49.18 | 7,817,984 | +1.02(+2.12%) |
Sep 28, 2007 | 48.42 | 48.66 | 47.89 | 48.15 | 5,162,212 | -0.16(-0.34%) |
Sep 27, 2007 | 48.24 | 48.47 | 47.77 | 48.32 | 5,762,444 | +0.45(+0.95%) |
Sep 26, 2007 | 48.03 | 48.28 | 47.55 | 47.86 | 7,855,068 | +0.15(+0.31%) |
Sep 25, 2007 | 47.19 | 47.82 | 46.96 | 47.72 | 8,223,045 | +0.36(+0.75%) |
Sep 24, 2007 | 48.14 | 48.45 | 47.25 | 47.36 | 7,933,763 | -0.72(-1.50%) |
Sep 21, 2007 | 48.96 | 49.13 | 47.75 | 48.08 | 14,631,487 | -0.68(-1.40%) |
Sep 20, 2007 | 49.49 | 49.68 | 48.49 | 48.76 | 10,729,066 | -0.67(-1.36%) |
Sep 19, 2007 | 49.74 | 50.51 | 48.98 | 49.44 | 9,989,942 | +0.12(+0.25%) |
Sep 18, 2007 | 47.53 | 49.70 | 47.04 | 49.31 | 12,721,372 | +2.11(+4.47%) |
Sep 17, 2007 | 47.77 | 47.79 | 46.66 | 47.21 | 9,324,942 | -0.60(-1.26%) |
Sep 14, 2007 | 47.37 | 48.15 | 47.04 | 47.81 | 10,867,769 | -1.35(-2.74%) |
Sep 13, 2007 | 48.65 | 49.27 | 48.27 | 49.15 | 9,977,605 | +0.91(+1.88%) |
Sep 12, 2007 | 47.79 | 48.46 | 47.79 | 48.24 | 7,025,515 | +0.09(+0.19%) |
Sep 11, 2007 | 47.76 | 48.26 | 47.39 | 48.15 | 5,370,451 | +0.54(+1.12%) |
Sep 10, 2007 | 46.86 | 48.14 | 46.49 | 47.62 | 7,608,067 | +0.78(+1.66%) |
Sep 07, 2007 | 47.44 | 47.77 | 46.58 | 46.84 | 10,599,980 | -1.34(-2.78%) |
Sep 06, 2007 | 47.99 | 48.66 | 47.54 | 48.18 | 5,433,823 | +0.06(+0.13%) |
Sep 05, 2007 | 48.67 | 48.80 | 47.87 | 48.11 | 8,451,011 | -1.18(-2.39%) |