Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.66 | 40.25 | 39.15 | 39.48 | 5,457,939 | +1.04(+2.70%) |
May 29, 2008 | 38.56 | 39.28 | 38.05 | 38.45 | 3,489,183 | -0.11(-0.29%) |
May 28, 2008 | 37.91 | 38.86 | 37.69 | 38.56 | 2,466,305 | +1.07(+2.86%) |
May 27, 2008 | 37.17 | 38.35 | 36.80 | 37.49 | 2,538,043 | +0.35(+0.95%) |
May 26, 2008 | 37.81 | 37.81 | 36.48 | 37.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.81 | 37.81 | 36.48 | 37.13 | 2,270,670 | -0.78(-2.06%) |
May 22, 2008 | 37.71 | 38.78 | 37.13 | 37.91 | 3,390,890 | +0.10(+0.28%) |
May 21, 2008 | 38.62 | 39.08 | 37.70 | 37.81 | 2,582,248 | -0.67(-1.74%) |
May 20, 2008 | 38.44 | 38.89 | 37.54 | 38.48 | 2,516,616 | -0.35(-0.91%) |
May 19, 2008 | 38.92 | 40.06 | 38.62 | 38.83 | 3,538,206 | +0.02(+0.04%) |
May 16, 2008 | 39.32 | 39.32 | 37.85 | 38.82 | 3,319,908 | -0.55(-1.39%) |
May 15, 2008 | 36.97 | 39.42 | 36.47 | 39.36 | 7,715,841 | +2.44(+6.61%) |
May 14, 2008 | 36.91 | 37.45 | 36.69 | 36.92 | 2,421,013 | +0.20(+0.55%) |
May 13, 2008 | 35.43 | 36.87 | 35.31 | 36.72 | 3,380,094 | +1.43(+4.06%) |
May 12, 2008 | 34.39 | 35.36 | 34.00 | 35.29 | 1,527,998 | +1.12(+3.28%) |
May 09, 2008 | 33.82 | 34.31 | 33.44 | 34.17 | 581,815 | +0.11(+0.33%) |
May 08, 2008 | 34.27 | 34.64 | 33.69 | 34.06 | 2,248,447 | -0.18(-0.52%) |
May 07, 2008 | 34.38 | 35.53 | 34.20 | 34.23 | 1,317,319 | -0.18(-0.51%) |
May 06, 2008 | 34.15 | 34.67 | 33.54 | 34.41 | 2,022,890 | +0.00(+0.00%) |
May 05, 2008 | 35.62 | 35.82 | 34.35 | 34.41 | 2,056,997 | -1.24(-3.48%) |
May 02, 2008 | 36.05 | 36.63 | 35.22 | 35.65 | 1,627,276 | +0.00(+0.00%) |
May 01, 2008 | 34.83 | 36.04 | 34.56 | 35.65 | 2,468,909 | +0.59(+1.68%) |
Apr 30, 2008 | 36.28 | 36.48 | 34.93 | 35.06 | 1,981,844 | -1.14(-3.16%) |
Apr 29, 2008 | 35.97 | 36.80 | 35.81 | 36.21 | 1,732,610 | +0.06(+0.16%) |
Apr 28, 2008 | 35.76 | 36.57 | 35.34 | 36.15 | 2,846,332 | +0.34(+0.94%) |
Apr 25, 2008 | 34.98 | 35.93 | 34.73 | 35.81 | 3,006,365 | +1.08(+3.11%) |
Apr 24, 2008 | 33.83 | 35.06 | 33.54 | 34.73 | 2,005,630 | +0.99(+2.94%) |
Apr 23, 2008 | 33.14 | 33.94 | 32.78 | 33.74 | 1,543,333 | +0.64(+1.92%) |
Apr 22, 2008 | 34.02 | 34.02 | 32.72 | 33.11 | 1,854,166 | -0.99(-2.91%) |
Apr 21, 2008 | 33.58 | 34.22 | 33.37 | 34.10 | 1,447,205 | +0.27(+0.79%) |
Apr 18, 2008 | 34.38 | 34.59 | 33.70 | 33.83 | 2,686,056 | +0.39(+1.16%) |
Apr 17, 2008 | 33.36 | 33.66 | 33.01 | 33.45 | 1,275,507 | -0.09(-0.26%) |
Apr 16, 2008 | 33.45 | 33.67 | 32.68 | 33.53 | 2,668,862 | +0.31(+0.92%) |
Apr 15, 2008 | 33.03 | 33.31 | 32.60 | 33.23 | 1,888,790 | +0.29(+0.88%) |
Apr 14, 2008 | 32.91 | 33.49 | 32.84 | 32.94 | 1,669,023 | +0.03(+0.10%) |
Apr 11, 2008 | 33.08 | 33.87 | 32.71 | 32.91 | 1,793,199 | -0.52(-1.54%) |
Apr 10, 2008 | 33.12 | 34.15 | 32.84 | 33.42 | 3,061,579 | +0.23(+0.70%) |
Apr 09, 2008 | 33.57 | 34.02 | 32.74 | 33.19 | 2,595,535 | -0.72(-2.14%) |
Apr 08, 2008 | 34.38 | 34.58 | 33.60 | 33.91 | 2,280,784 | -0.61(-1.77%) |
Apr 07, 2008 | 35.02 | 35.41 | 34.26 | 34.52 | 1,974,427 | -0.15(-0.44%) |
Apr 04, 2008 | 35.04 | 35.14 | 34.24 | 34.68 | 1,648,502 | -0.45(-1.28%) |
Apr 03, 2008 | 35.19 | 35.25 | 34.36 | 35.13 | 1,650,453 | +0.09(+0.25%) |
Apr 02, 2008 | 35.23 | 35.62 | 34.53 | 35.04 | 2,377,458 | -0.12(-0.34%) |
Apr 01, 2008 | 34.15 | 35.28 | 34.15 | 35.16 | 2,706,423 | +1.47(+4.35%) |
Mar 31, 2008 | 33.07 | 34.03 | 32.86 | 33.69 | 2,996,999 | +0.56(+1.68%) |
Mar 28, 2008 | 32.92 | 34.30 | 31.93 | 33.14 | 5,631,756 | -1.61(-4.63%) |
Mar 27, 2008 | 35.61 | 36.20 | 34.65 | 34.75 | 4,135,657 | -1.00(-2.79%) |
Mar 26, 2008 | 34.60 | 36.00 | 34.48 | 35.75 | 6,039,493 | +0.67(+1.91%) |
Mar 25, 2008 | 33.84 | 35.25 | 32.98 | 35.08 | 7,494,385 | +0.73(+2.13%) |
Mar 24, 2008 | 33.67 | 35.76 | 33.02 | 34.35 | 10,896,094 | +3.26(+10.49%) |
Mar 21, 2008 | 29.51 | 31.37 | 29.19 | 31.09 | 5,325,405 | +0.00(+0.00%) |
Mar 20, 2008 | 29.51 | 31.37 | 29.19 | 31.09 | 5,325,405 | +1.61(+5.46%) |
Mar 19, 2008 | 29.80 | 30.20 | 29.27 | 29.47 | 2,855,016 | +0.13(+0.44%) |
Mar 18, 2008 | 29.82 | 30.20 | 28.53 | 29.35 | 4,806,623 | +0.03(+0.11%) |
Mar 17, 2008 | 29.73 | 29.91 | 28.21 | 29.31 | 6,004,848 | -1.09(-3.58%) |
Mar 14, 2008 | 31.49 | 31.64 | 29.74 | 30.40 | 3,343,127 | -0.82(-2.63%) |
Mar 13, 2008 | 29.53 | 31.64 | 28.71 | 31.22 | 4,156,525 | +1.22(+4.08%) |
Mar 12, 2008 | 30.69 | 31.16 | 29.93 | 30.00 | 2,916,415 | -0.64(-2.08%) |
Mar 11, 2008 | 29.56 | 30.63 | 29.18 | 30.63 | 2,711,549 | +1.75(+6.05%) |
Mar 10, 2008 | 30.27 | 30.56 | 28.86 | 28.89 | 2,436,524 | -1.30(-4.30%) |
Mar 07, 2008 | 29.75 | 30.43 | 29.46 | 30.18 | 2,954,208 | +0.22(+0.73%) |
Mar 06, 2008 | 31.26 | 31.41 | 29.89 | 29.97 | 2,594,401 | -1.39(-4.42%) |
Mar 05, 2008 | 31.54 | 32.47 | 31.04 | 31.35 | 2,409,406 | -0.12(-0.38%) |
Mar 04, 2008 | 30.92 | 31.87 | 30.69 | 31.47 | 2,655,014 | +0.31(+1.01%) |
Mar 03, 2008 | 30.21 | 31.46 | 29.71 | 31.16 | 2,943,886 | +0.85(+2.79%) |
Feb 29, 2008 | 31.21 | 31.38 | 30.04 | 30.31 | 2,165,346 | -1.19(-3.78%) |
Feb 28, 2008 | 32.28 | 32.50 | 31.43 | 31.50 | 2,760,640 | -0.91(-2.81%) |
Feb 27, 2008 | 32.36 | 32.84 | 31.44 | 32.41 | 3,861,059 | -0.40(-1.23%) |
Feb 26, 2008 | 32.25 | 33.70 | 32.08 | 32.82 | 4,055,961 | +0.23(+0.72%) |
Feb 25, 2008 | 30.01 | 32.96 | 29.65 | 32.58 | 7,306,303 | +2.53(+8.41%) |
Feb 22, 2008 | 29.79 | 30.24 | 29.26 | 30.05 | 2,550,010 | +0.33(+1.11%) |
Feb 21, 2008 | 30.55 | 30.98 | 29.59 | 29.72 | 2,147,659 | -0.77(-2.51%) |
Feb 20, 2008 | 29.87 | 30.63 | 29.70 | 30.49 | 3,026,458 | +0.29(+0.96%) |
Feb 19, 2008 | 31.50 | 31.56 | 30.08 | 30.20 | 2,603,635 | -0.82(-2.65%) |
Feb 18, 2008 | 31.50 | 31.50 | 30.56 | 31.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.50 | 31.50 | 30.56 | 31.02 | 2,174,064 | -0.51(-1.61%) |
Feb 14, 2008 | 32.20 | 32.61 | 31.44 | 31.53 | 2,432,921 | -0.60(-1.86%) |
Feb 13, 2008 | 32.56 | 32.75 | 31.52 | 32.12 | 3,368,562 | -0.30(-0.92%) |
Feb 12, 2008 | 32.11 | 32.98 | 32.10 | 32.42 | 3,207,554 | +0.45(+1.41%) |
Feb 11, 2008 | 32.16 | 32.37 | 31.25 | 31.97 | 5,057,599 | -0.13(-0.40%) |
Feb 08, 2008 | 32.33 | 34.42 | 31.83 | 32.10 | 8,188,794 | +1.35(+4.40%) |
Feb 07, 2008 | 29.40 | 31.21 | 29.20 | 30.75 | 3,179,373 | +1.17(+3.95%) |
Feb 06, 2008 | 30.56 | 31.48 | 29.51 | 29.58 | 4,385,599 | -0.72(-2.39%) |
Feb 05, 2008 | 30.63 | 31.95 | 30.00 | 30.30 | 4,506,108 | -0.93(-2.99%) |
Feb 04, 2008 | 32.91 | 32.91 | 31.09 | 31.24 | 3,616,867 | -1.67(-5.07%) |
Feb 01, 2008 | 32.50 | 33.15 | 32.16 | 32.91 | 2,637,334 | +0.86(+2.69%) |
Jan 31, 2008 | 29.66 | 32.58 | 29.39 | 32.04 | 5,253,027 | +1.96(+6.53%) |
Jan 30, 2008 | 31.41 | 31.46 | 30.08 | 30.08 | 4,358,210 | -1.49(-4.72%) |
Jan 29, 2008 | 31.29 | 31.71 | 30.52 | 31.57 | 1,707,206 | +0.40(+1.29%) |
Jan 28, 2008 | 29.99 | 31.26 | 29.33 | 31.17 | 2,114,292 | +1.16(+3.86%) |
Jan 25, 2008 | 31.50 | 31.52 | 29.72 | 30.01 | 3,168,768 | -1.14(-3.65%) |
Jan 24, 2008 | 31.63 | 32.48 | 30.54 | 31.14 | 3,577,014 | -0.37(-1.18%) |
Jan 23, 2008 | 29.61 | 31.71 | 29.18 | 31.51 | 8,290,912 | +0.96(+3.14%) |
Jan 22, 2008 | 28.39 | 30.94 | 27.46 | 30.55 | 8,561,181 | +0.36(+1.20%) |
Jan 21, 2008 | 30.20 | 32.06 | 29.94 | 30.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.20 | 32.06 | 29.94 | 30.19 | 7,145,972 | +0.25(+0.83%) |
Jan 17, 2008 | 29.82 | 31.41 | 29.23 | 29.94 | 8,060,131 | +0.15(+0.51%) |
Jan 16, 2008 | 28.53 | 30.06 | 28.53 | 29.79 | 6,084,407 | +1.07(+3.73%) |
Jan 15, 2008 | 26.98 | 28.89 | 26.95 | 28.72 | 8,410,261 | +1.30(+4.76%) |
Jan 14, 2008 | 28.85 | 28.89 | 26.45 | 27.41 | 10,432,171 | -1.42(-4.92%) |
Jan 11, 2008 | 30.56 | 30.56 | 27.90 | 28.83 | 14,904,932 | -3.64(-11.21%) |
Jan 10, 2008 | 32.28 | 33.10 | 32.03 | 32.47 | 4,406,007 | -0.24(-0.74%) |
Jan 09, 2008 | 32.88 | 32.89 | 31.45 | 32.71 | 3,977,399 | -0.17(-0.51%) |
Jan 08, 2008 | 33.94 | 34.02 | 32.82 | 32.88 | 2,463,190 | -0.82(-2.44%) |
Jan 07, 2008 | 33.46 | 34.24 | 32.87 | 33.70 | 3,479,663 | +0.38(+1.14%) |
Jan 04, 2008 | 33.79 | 33.79 | 32.37 | 33.32 | 3,380,880 | -0.69(-2.04%) |
Jan 03, 2008 | 35.57 | 35.80 | 33.86 | 34.02 | 2,633,546 | -1.38(-3.89%) |
Jan 02, 2008 | 37.05 | 37.16 | 35.11 | 35.39 | 2,928,209 | -1.67(-4.52%) |
Jan 01, 2008 | 37.09 | 37.43 | 36.63 | 37.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.09 | 37.43 | 36.63 | 37.07 | 993,413 | -0.07(-0.20%) |
Dec 28, 2007 | 37.45 | 37.61 | 36.78 | 37.14 | 886,158 | -0.04(-0.11%) |
Dec 27, 2007 | 36.97 | 37.41 | 36.66 | 37.18 | 1,003,029 | -0.10(-0.26%) |
Dec 26, 2007 | 37.05 | 37.73 | 37.05 | 37.28 | 1,328,776 | -0.15(-0.41%) |
Dec 24, 2007 | 37.84 | 38.01 | 37.18 | 37.43 | 771,617 | +0.14(+0.37%) |
Dec 21, 2007 | 36.71 | 37.29 | 36.34 | 37.29 | 2,267,149 | +0.94(+2.59%) |
Dec 20, 2007 | 37.23 | 37.29 | 35.84 | 36.35 | 2,736,143 | -0.64(-1.74%) |
Dec 19, 2007 | 37.97 | 37.97 | 36.48 | 37.00 | 4,175,082 | -0.75(-1.98%) |
Dec 18, 2007 | 36.86 | 38.02 | 35.97 | 37.75 | 3,185,676 | +1.22(+3.35%) |
Dec 17, 2007 | 35.96 | 37.27 | 35.94 | 36.52 | 3,061,751 | +0.34(+0.93%) |
Dec 14, 2007 | 36.26 | 36.85 | 35.89 | 36.18 | 2,286,667 | -0.72(-1.94%) |
Dec 13, 2007 | 36.59 | 36.90 | 35.52 | 36.90 | 3,377,178 | -0.09(-0.24%) |
Dec 12, 2007 | 37.45 | 37.85 | 36.40 | 36.99 | 3,271,255 | +0.13(+0.35%) |
Dec 11, 2007 | 37.44 | 38.01 | 36.74 | 36.86 | 3,463,259 | -0.42(-1.12%) |
Dec 10, 2007 | 38.28 | 38.42 | 36.84 | 37.28 | 2,668,884 | -0.81(-2.14%) |
Dec 07, 2007 | 38.37 | 38.71 | 37.92 | 38.09 | 1,782,602 | -0.29(-0.76%) |
Dec 06, 2007 | 38.04 | 38.46 | 37.25 | 38.38 | 3,002,954 | -0.02(-0.06%) |
Dec 05, 2007 | 38.66 | 38.98 | 37.88 | 38.41 | 2,840,637 | +0.03(+0.08%) |
Dec 04, 2007 | 37.19 | 38.61 | 36.59 | 38.37 | 3,594,850 | +0.03(+0.08%) |
Dec 03, 2007 | 37.85 | 39.20 | 37.37 | 38.34 | 4,453,992 | +0.95(+2.54%) |
Nov 30, 2007 | 40.44 | 41.17 | 37.09 | 37.39 | 8,504,155 | -1.87(-4.76%) |
Nov 29, 2007 | 40.52 | 40.52 | 38.15 | 39.26 | 4,956,145 | -1.19(-2.95%) |
Nov 28, 2007 | 38.95 | 41.18 | 38.95 | 40.45 | 4,622,376 | +1.87(+4.84%) |
Nov 27, 2007 | 37.91 | 38.83 | 37.31 | 38.58 | 4,374,348 | +1.35(+3.63%) |
Nov 26, 2007 | 38.92 | 39.09 | 37.21 | 37.23 | 2,176,126 | -1.42(-3.67%) |
Nov 23, 2007 | 37.50 | 38.95 | 37.38 | 38.65 | 1,191,020 | +1.32(+3.54%) |
Nov 21, 2007 | 37.00 | 37.73 | 36.31 | 37.33 | 3,194,414 | +0.09(+0.24%) |
Nov 20, 2007 | 36.06 | 38.24 | 35.97 | 37.24 | 4,891,375 | +1.29(+3.58%) |
Nov 19, 2007 | 37.63 | 37.82 | 35.95 | 35.95 | 3,618,340 | -2.00(-5.26%) |
Nov 16, 2007 | 38.73 | 38.86 | 37.45 | 37.95 | 2,447,727 | -0.18(-0.46%) |
Nov 15, 2007 | 38.00 | 39.44 | 37.69 | 38.12 | 3,478,724 | -0.10(-0.27%) |
Nov 14, 2007 | 39.60 | 39.60 | 36.95 | 38.23 | 4,133,985 | -1.05(-2.69%) |
Nov 13, 2007 | 37.15 | 39.43 | 37.13 | 39.28 | 4,072,173 | +2.75(+7.54%) |
Nov 12, 2007 | 35.43 | 37.92 | 35.43 | 36.53 | 5,701,023 | +1.16(+3.28%) |
Nov 09, 2007 | 37.21 | 37.21 | 35.27 | 35.37 | 6,593,148 | -2.26(-6.01%) |
Nov 08, 2007 | 38.78 | 39.32 | 36.42 | 37.63 | 6,732,871 | -0.80(-2.07%) |
Nov 07, 2007 | 39.46 | 39.86 | 38.43 | 38.43 | 2,540,142 | -1.53(-3.83%) |
Nov 06, 2007 | 39.84 | 40.19 | 38.53 | 39.96 | 3,443,769 | +0.15(+0.38%) |
Nov 05, 2007 | 39.38 | 40.34 | 39.05 | 39.81 | 3,185,586 | -0.22(-0.54%) |
Nov 02, 2007 | 41.44 | 41.65 | 39.63 | 40.02 | 3,617,315 | -1.31(-3.18%) |
Nov 01, 2007 | 43.21 | 43.21 | 41.22 | 41.34 | 2,921,940 | -2.30(-5.26%) |
Oct 31, 2007 | 42.41 | 43.70 | 42.26 | 43.63 | 2,559,724 | +1.25(+2.95%) |
Oct 30, 2007 | 43.00 | 43.18 | 42.38 | 42.38 | 1,772,957 | -0.82(-1.90%) |
Oct 29, 2007 | 43.65 | 44.26 | 43.15 | 43.21 | 1,233,297 | -0.56(-1.29%) |
Oct 26, 2007 | 43.18 | 43.89 | 42.87 | 43.77 | 2,112,946 | +0.78(+1.82%) |
Oct 25, 2007 | 42.50 | 43.26 | 42.26 | 42.99 | 3,227,036 | +0.49(+1.16%) |
Oct 24, 2007 | 43.04 | 43.35 | 40.69 | 42.50 | 4,258,053 | -0.67(-1.55%) |
Oct 23, 2007 | 44.67 | 44.71 | 41.91 | 43.17 | 6,068,760 | -1.76(-3.93%) |
Oct 22, 2007 | 43.87 | 45.10 | 43.74 | 44.93 | 2,163,485 | +0.35(+0.80%) |
Oct 19, 2007 | 45.48 | 45.68 | 44.16 | 44.57 | 3,385,730 | -1.19(-2.60%) |
Oct 18, 2007 | 44.14 | 46.16 | 43.59 | 45.77 | 5,872,565 | +1.63(+3.69%) |
Oct 17, 2007 | 44.31 | 44.68 | 43.55 | 44.14 | 3,302,285 | +0.37(+0.85%) |
Oct 16, 2007 | 43.66 | 43.87 | 43.08 | 43.77 | 2,289,521 | -0.48(-1.07%) |
Oct 15, 2007 | 43.76 | 44.53 | 43.58 | 44.24 | 2,631,745 | +0.56(+1.29%) |
Oct 12, 2007 | 44.24 | 44.39 | 43.31 | 43.68 | 1,814,307 | -0.74(-1.67%) |
Oct 11, 2007 | 45.41 | 46.18 | 43.99 | 44.42 | 2,759,148 | -0.87(-1.92%) |
Oct 10, 2007 | 45.10 | 45.43 | 44.74 | 45.29 | 2,021,678 | +0.19(+0.43%) |
Oct 09, 2007 | 45.50 | 45.69 | 44.32 | 45.10 | 1,863,728 | -0.39(-0.85%) |
Oct 08, 2007 | 45.17 | 45.66 | 44.88 | 45.48 | 2,803,726 | +0.31(+0.68%) |
Oct 05, 2007 | 44.40 | 45.47 | 44.40 | 45.18 | 2,165,844 | +1.07(+2.43%) |
Oct 04, 2007 | 44.64 | 44.70 | 43.63 | 44.11 | 1,423,780 | -0.27(-0.60%) |
Oct 03, 2007 | 43.65 | 44.55 | 43.65 | 44.37 | 2,150,571 | +0.47(+1.06%) |
Oct 02, 2007 | 43.97 | 44.05 | 43.21 | 43.91 | 1,491,703 | +0.10(+0.22%) |
Oct 01, 2007 | 42.16 | 43.81 | 42.15 | 43.81 | 2,294,612 | +1.65(+3.92%) |
Sep 28, 2007 | 42.29 | 42.49 | 41.84 | 42.16 | 1,702,675 | -0.36(-0.85%) |
Sep 27, 2007 | 42.34 | 43.05 | 42.34 | 42.52 | 2,101,646 | +0.39(+0.94%) |
Sep 26, 2007 | 42.57 | 42.81 | 42.05 | 42.13 | 2,035,337 | -0.20(-0.48%) |
Sep 25, 2007 | 41.88 | 42.33 | 40.87 | 42.33 | 2,416,551 | +0.10(+0.23%) |
Sep 24, 2007 | 41.67 | 42.85 | 41.56 | 42.23 | 2,587,167 | +0.43(+1.04%) |
Sep 21, 2007 | 41.43 | 41.97 | 40.86 | 41.80 | 2,572,638 | +0.37(+0.89%) |
Sep 20, 2007 | 42.29 | 42.43 | 41.18 | 41.43 | 2,152,433 | -1.17(-2.74%) |
Sep 19, 2007 | 43.39 | 44.08 | 42.18 | 42.59 | 2,948,265 | -0.85(-1.96%) |
Sep 18, 2007 | 42.17 | 43.66 | 41.76 | 43.45 | 3,011,097 | +1.56(+3.73%) |
Sep 17, 2007 | 41.88 | 42.68 | 41.24 | 41.88 | 2,633,111 | -0.13(-0.31%) |
Sep 14, 2007 | 41.07 | 42.17 | 40.76 | 42.01 | 2,522,596 | +0.89(+2.15%) |
Sep 13, 2007 | 40.56 | 41.74 | 40.27 | 41.13 | 2,464,483 | +0.91(+2.26%) |
Sep 12, 2007 | 39.93 | 40.44 | 39.78 | 40.22 | 2,659,808 | +0.15(+0.38%) |
Sep 11, 2007 | 39.57 | 40.45 | 39.42 | 40.06 | 2,664,775 | +0.50(+1.26%) |
Sep 10, 2007 | 39.80 | 40.12 | 38.87 | 39.57 | 2,223,709 | -0.13(-0.32%) |
Sep 07, 2007 | 39.94 | 40.39 | 39.00 | 39.69 | 3,651,463 | -1.05(-2.57%) |
Sep 06, 2007 | 40.64 | 41.40 | 40.35 | 40.74 | 2,943,919 | +0.10(+0.24%) |
Sep 05, 2007 | 40.63 | 41.71 | 40.40 | 40.64 | 3,949,108 | -1.06(-2.55%) |
Sep 04, 2007 | 40.72 | 42.15 | 40.68 | 41.71 | 3,115,527 | +0.37(+0.90%) |
Aug 31, 2007 | 39.88 | 41.83 | 39.88 | 41.34 | 4,394,645 | +1.55(+3.91%) |
Aug 30, 2007 | 38.75 | 40.23 | 38.46 | 39.78 | 6,763,141 | +1.03(+2.66%) |
Aug 29, 2007 | 37.25 | 38.88 | 37.19 | 38.75 | 2,748,469 | +1.64(+4.43%) |
Aug 28, 2007 | 38.54 | 38.57 | 37.04 | 37.11 | 2,772,310 | -1.08(-2.83%) |
Aug 27, 2007 | 36.75 | 38.49 | 36.61 | 38.19 | 3,645,614 | +1.77(+4.87%) |
Aug 24, 2007 | 36.75 | 36.75 | 35.93 | 36.42 | 2,969,002 | -0.31(-0.86%) |
Aug 23, 2007 | 36.67 | 37.43 | 35.88 | 36.73 | 3,021,403 | +0.06(+0.18%) |
Aug 22, 2007 | 35.93 | 36.75 | 35.55 | 36.67 | 2,702,152 | +1.24(+3.50%) |
Aug 21, 2007 | 34.91 | 35.54 | 34.28 | 35.43 | 2,789,943 | +0.52(+1.48%) |
Aug 20, 2007 | 34.19 | 35.08 | 33.76 | 34.91 | 3,378,528 | +0.77(+2.24%) |
Aug 17, 2007 | 32.87 | 35.92 | 32.87 | 34.15 | 5,104,920 | +0.65(+1.95%) |
Aug 16, 2007 | 33.56 | 34.66 | 31.83 | 33.49 | 5,786,512 | -0.75(-2.19%) |
Aug 15, 2007 | 34.83 | 35.45 | 34.13 | 34.24 | 2,457,901 | -0.57(-1.64%) |
Aug 14, 2007 | 36.50 | 36.63 | 34.69 | 34.81 | 3,001,411 | -1.08(-3.01%) |
Aug 13, 2007 | 36.08 | 37.96 | 35.52 | 35.89 | 3,784,577 | -0.09(-0.25%) |
Aug 10, 2007 | 35.02 | 37.04 | 33.30 | 35.98 | 4,953,448 | +0.76(+2.17%) |
Aug 09, 2007 | 35.77 | 37.31 | 34.61 | 35.22 | 5,261,496 | -1.63(-4.44%) |
Aug 08, 2007 | 35.95 | 37.40 | 35.49 | 36.85 | 5,886,472 | +1.03(+2.88%) |
Aug 07, 2007 | 36.90 | 37.07 | 34.38 | 35.82 | 7,619,541 | -1.08(-2.92%) |
Aug 06, 2007 | 39.15 | 39.33 | 35.72 | 36.90 | 7,362,873 | -2.37(-6.03%) |
Aug 03, 2007 | 39.66 | 40.18 | 39.24 | 39.27 | 2,155,627 | -0.91(-2.26%) |
Aug 02, 2007 | 39.40 | 40.21 | 39.17 | 40.18 | 2,377,067 | +0.97(+2.46%) |
Aug 01, 2007 | 38.86 | 40.61 | 38.31 | 39.21 | 3,184,176 | +0.35(+0.91%) |
Jul 31, 2007 | 39.94 | 40.68 | 38.83 | 38.86 | 4,045,653 | -0.47(-1.19%) |
Jul 30, 2007 | 38.57 | 39.61 | 37.67 | 39.32 | 4,331,470 | +0.70(+1.81%) |
Jul 27, 2007 | 39.45 | 40.02 | 38.60 | 38.62 | 3,775,771 | -1.01(-2.54%) |
Jul 26, 2007 | 40.88 | 40.88 | 38.91 | 39.63 | 4,617,419 | -1.57(-3.81%) |
Jul 25, 2007 | 42.12 | 42.51 | 40.63 | 41.20 | 3,871,281 | -0.81(-1.94%) |
Jul 24, 2007 | 43.13 | 43.34 | 41.89 | 42.01 | 2,597,934 | -1.38(-3.17%) |
Jul 23, 2007 | 43.95 | 44.27 | 43.28 | 43.39 | 2,098,914 | -0.23(-0.52%) |
Jul 20, 2007 | 44.96 | 44.99 | 43.54 | 43.62 | 2,409,722 | -1.34(-2.99%) |
Jul 19, 2007 | 44.79 | 45.30 | 44.38 | 44.96 | 1,596,642 | +0.61(+1.38%) |
Jul 18, 2007 | 44.50 | 45.17 | 44.10 | 44.35 | 2,254,877 | -0.56(-1.24%) |
Jul 17, 2007 | 45.30 | 45.43 | 44.79 | 44.90 | 1,781,914 | -0.37(-0.82%) |
Jul 16, 2007 | 45.11 | 45.35 | 44.45 | 45.28 | 2,088,260 | +0.13(+0.29%) |
Jul 13, 2007 | 45.27 | 45.38 | 44.77 | 45.15 | 1,752,220 | -0.12(-0.27%) |
Jul 12, 2007 | 43.65 | 45.54 | 42.99 | 45.27 | 4,499,824 | +2.28(+5.30%) |
Jul 11, 2007 | 43.09 | 43.50 | 42.58 | 42.99 | 2,892,635 | +0.05(+0.11%) |
Jul 10, 2007 | 43.97 | 44.16 | 42.88 | 42.94 | 2,752,010 | -1.26(-2.86%) |
Jul 09, 2007 | 44.74 | 44.92 | 44.16 | 44.20 | 1,958,101 | -0.70(-1.56%) |
Jul 06, 2007 | 44.94 | 45.73 | 44.35 | 44.90 | 2,809,811 | +0.49(+1.11%) |
Jul 05, 2007 | 43.17 | 45.38 | 42.97 | 44.41 | 5,512,451 | +1.25(+2.89%) |
Jul 03, 2007 | 43.57 | 43.67 | 42.81 | 43.17 | 1,036,856 | -0.43(-0.98%) |
Jul 02, 2007 | 42.74 | 43.59 | 42.67 | 43.59 | 3,099,634 | +0.86(+2.02%) |
Jun 29, 2007 | 42.35 | 43.57 | 42.35 | 42.73 | 1,964,806 | +0.41(+0.97%) |
Jun 28, 2007 | 42.75 | 42.84 | 42.06 | 42.32 | 2,590,768 | -0.43(-1.00%) |
Jun 27, 2007 | 41.81 | 42.82 | 41.75 | 42.75 | 3,038,788 | +0.81(+1.92%) |
Jun 26, 2007 | 42.44 | 42.91 | 41.86 | 41.94 | 4,493,615 | +0.14(+0.33%) |
Jun 25, 2007 | 40.81 | 42.97 | 40.67 | 41.80 | 7,004,533 | +1.55(+3.86%) |
Jun 22, 2007 | 40.56 | 40.64 | 40.03 | 40.25 | 1,864,598 | -0.38(-0.93%) |
Jun 21, 2007 | 40.31 | 40.77 | 39.97 | 40.63 | 1,897,255 | +0.33(+0.82%) |
Jun 20, 2007 | 40.27 | 40.50 | 40.01 | 40.30 | 2,337,949 | +0.18(+0.44%) |
Jun 19, 2007 | 39.44 | 40.28 | 39.28 | 40.12 | 2,470,815 | +0.74(+1.88%) |
Jun 18, 2007 | 39.75 | 39.75 | 39.08 | 39.38 | 1,473,325 | -0.32(-0.81%) |
Jun 15, 2007 | 39.85 | 40.10 | 39.43 | 39.70 | 1,545,719 | +0.02(+0.06%) |
Jun 14, 2007 | 39.78 | 40.06 | 39.28 | 39.68 | 1,786,244 | -0.13(-0.32%) |
Jun 13, 2007 | 39.50 | 39.98 | 39.44 | 39.81 | 1,559,626 | +0.66(+1.69%) |
Jun 12, 2007 | 39.90 | 40.23 | 39.11 | 39.15 | 2,518,374 | -1.05(-2.60%) |
Jun 11, 2007 | 40.16 | 40.44 | 39.96 | 40.19 | 1,786,347 | +0.13(+0.32%) |
Jun 08, 2007 | 39.46 | 40.15 | 39.42 | 40.06 | 1,792,949 | +0.39(+0.99%) |
Jun 07, 2007 | 40.72 | 41.03 | 39.66 | 39.67 | 2,812,667 | -1.31(-3.20%) |
Jun 06, 2007 | 41.63 | 41.63 | 40.69 | 40.98 | 2,920,996 | -0.71(-1.70%) |
Jun 05, 2007 | 41.98 | 42.04 | 41.47 | 41.69 | 1,516,662 | -0.34(-0.80%) |
Jun 04, 2007 | 41.18 | 42.13 | 41.18 | 42.03 | 1,597,937 | +0.21(+0.50%) |