Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.40 | 31.33 | 30.10 | 30.47 | 2,001,759 | +0.12(+0.38%) |
Jul 30, 2008 | 31.03 | 31.39 | 28.28 | 30.35 | 4,936,545 | -2.19(-6.74%) |
Jul 29, 2008 | 32.55 | 32.88 | 31.67 | 32.55 | 1,408,436 | +0.96(+3.03%) |
Jul 28, 2008 | 31.40 | 32.07 | 31.31 | 31.59 | 1,085,788 | +0.11(+0.35%) |
Jul 25, 2008 | 31.10 | 31.70 | 31.01 | 31.48 | 1,870,824 | +0.60(+1.93%) |
Jul 24, 2008 | 33.11 | 33.30 | 30.44 | 30.88 | 2,062,701 | -2.45(-7.36%) |
Jul 23, 2008 | 32.76 | 33.81 | 32.76 | 33.33 | 2,108,592 | +0.32(+0.96%) |
Jul 22, 2008 | 31.46 | 33.10 | 30.89 | 33.02 | 2,304,350 | +1.31(+4.14%) |
Jul 21, 2008 | 31.99 | 32.12 | 31.28 | 31.71 | 1,172,894 | -0.01(-0.02%) |
Jul 18, 2008 | 31.93 | 32.57 | 31.62 | 31.71 | 1,473,526 | -0.07(-0.23%) |
Jul 17, 2008 | 30.66 | 31.97 | 30.50 | 31.79 | 2,305,944 | +1.15(+3.76%) |
Jul 16, 2008 | 29.35 | 30.72 | 28.63 | 30.63 | 3,156,222 | +1.49(+5.10%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.80 | 29.15 | 3,573,462 | -1.44(-4.70%) |
Jul 14, 2008 | 31.34 | 31.94 | 30.10 | 30.59 | 2,505,592 | -0.61(-1.95%) |
Jul 11, 2008 | 30.36 | 31.85 | 30.01 | 31.19 | 2,484,995 | +0.47(+1.53%) |
Jul 10, 2008 | 29.08 | 30.79 | 29.02 | 30.72 | 2,199,947 | +1.64(+5.64%) |
Jul 09, 2008 | 29.34 | 29.86 | 28.89 | 29.08 | 2,098,074 | -0.30(-1.01%) |
Jul 08, 2008 | 29.86 | 29.86 | 28.30 | 29.38 | 3,004,132 | -0.40(-1.33%) |
Jul 07, 2008 | 30.53 | 30.87 | 29.38 | 29.78 | 2,003,474 | -0.22(-0.74%) |
Jul 04, 2008 | 30.66 | 30.88 | 29.19 | 30.00 | 961,385 | +0.00(+0.00%) |
Jul 03, 2008 | 30.66 | 30.88 | 29.19 | 30.00 | 961,385 | -0.40(-1.30%) |
Jul 02, 2008 | 32.47 | 32.47 | 29.81 | 30.39 | 3,481,865 | -1.61(-5.02%) |
Jul 01, 2008 | 31.51 | 32.14 | 30.35 | 32.00 | 2,560,052 | -0.17(-0.53%) |
Jun 30, 2008 | 31.00 | 32.43 | 30.71 | 32.17 | 2,302,693 | +0.69(+2.20%) |
Jun 27, 2008 | 31.91 | 32.13 | 30.74 | 31.48 | 2,043,296 | -0.13(-0.40%) |
Jun 26, 2008 | 32.36 | 32.62 | 31.45 | 31.61 | 1,578,336 | -1.20(-3.66%) |
Jun 25, 2008 | 33.36 | 33.36 | 32.31 | 32.81 | 1,057,750 | -0.18(-0.54%) |
Jun 24, 2008 | 33.74 | 33.74 | 32.72 | 32.99 | 1,444,148 | -1.01(-2.97%) |
Jun 23, 2008 | 34.35 | 34.68 | 33.68 | 34.00 | 1,076,452 | -0.36(-1.06%) |
Jun 20, 2008 | 35.17 | 35.26 | 34.22 | 34.36 | 884,186 | -1.08(-3.06%) |
Jun 19, 2008 | 35.31 | 35.62 | 34.66 | 35.44 | 707,758 | +0.32(+0.92%) |
Jun 18, 2008 | 35.90 | 35.93 | 34.80 | 35.12 | 714,627 | -0.28(-0.79%) |
Jun 17, 2008 | 36.06 | 36.16 | 35.31 | 35.40 | 819,844 | -0.48(-1.33%) |
Jun 16, 2008 | 35.39 | 36.28 | 35.34 | 35.88 | 778,491 | +0.23(+0.65%) |
Jun 13, 2008 | 34.97 | 36.03 | 34.97 | 35.65 | 806,861 | +1.07(+3.09%) |
Jun 12, 2008 | 34.71 | 35.64 | 34.49 | 34.58 | 1,270,343 | +0.08(+0.23%) |
Jun 11, 2008 | 35.56 | 35.79 | 34.38 | 34.50 | 1,433,675 | -1.05(-2.96%) |
Jun 10, 2008 | 35.66 | 36.25 | 34.92 | 35.55 | 889,167 | -0.08(-0.24%) |
Jun 09, 2008 | 36.33 | 36.63 | 35.32 | 35.63 | 1,106,229 | +0.12(+0.34%) |
Jun 06, 2008 | 36.75 | 37.13 | 35.39 | 35.51 | 1,215,376 | -1.63(-4.38%) |
Jun 05, 2008 | 36.16 | 37.29 | 36.16 | 37.14 | 1,101,065 | +1.08(+3.01%) |
Jun 04, 2008 | 35.41 | 36.72 | 35.32 | 36.06 | 1,682,915 | +0.43(+1.20%) |
Jun 03, 2008 | 36.43 | 36.73 | 35.10 | 35.63 | 1,753,807 | -0.58(-1.61%) |
Jun 02, 2008 | 37.07 | 37.27 | 35.74 | 36.21 | 2,054,291 | -1.22(-3.26%) |
May 30, 2008 | 37.43 | 37.96 | 37.19 | 37.43 | 1,246,477 | +0.34(+0.93%) |
May 29, 2008 | 37.71 | 38.10 | 36.85 | 37.09 | 1,476,571 | -0.86(-2.26%) |
May 28, 2008 | 37.47 | 38.06 | 36.77 | 37.94 | 1,013,912 | +0.79(+2.12%) |
May 27, 2008 | 37.53 | 37.53 | 36.05 | 37.16 | 1,294,063 | -0.11(-0.30%) |
May 26, 2008 | 36.63 | 37.42 | 36.55 | 37.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.63 | 37.42 | 36.55 | 37.27 | 963,426 | +0.45(+1.22%) |
May 22, 2008 | 37.27 | 37.29 | 36.13 | 36.82 | 1,050,581 | -0.32(-0.85%) |
May 21, 2008 | 38.95 | 38.95 | 36.79 | 37.14 | 1,256,577 | -1.52(-3.94%) |
May 20, 2008 | 38.75 | 38.75 | 37.73 | 38.66 | 1,368,175 | -0.05(-0.14%) |
May 19, 2008 | 38.55 | 39.65 | 38.45 | 38.71 | 1,325,020 | +0.37(+0.97%) |
May 16, 2008 | 38.25 | 38.79 | 37.87 | 38.34 | 1,784,882 | +0.36(+0.96%) |
May 15, 2008 | 37.73 | 38.11 | 37.34 | 37.98 | 1,390,471 | +0.31(+0.83%) |
May 14, 2008 | 38.74 | 38.86 | 37.40 | 37.66 | 1,618,678 | -0.62(-1.62%) |
May 13, 2008 | 37.90 | 38.56 | 37.71 | 38.28 | 1,672,126 | +0.72(+1.91%) |
May 12, 2008 | 37.46 | 37.98 | 37.10 | 37.56 | 1,428,379 | +0.00(+0.00%) |
May 09, 2008 | 36.87 | 37.77 | 36.64 | 37.56 | 962,936 | +0.35(+0.95%) |
May 08, 2008 | 36.97 | 37.90 | 36.88 | 37.21 | 1,725,339 | +0.50(+1.37%) |
May 07, 2008 | 36.70 | 38.07 | 36.68 | 36.71 | 1,887,948 | -0.10(-0.26%) |
May 06, 2008 | 35.84 | 37.01 | 35.78 | 36.80 | 1,114,417 | +0.49(+1.35%) |
May 05, 2008 | 35.57 | 36.53 | 35.81 | 36.31 | 1,470,030 | +0.21(+0.57%) |
May 02, 2008 | 35.47 | 36.26 | 35.47 | 36.10 | 2,103,626 | +1.05(+3.00%) |
May 01, 2008 | 35.10 | 35.51 | 34.56 | 35.05 | 1,963,709 | -0.37(-1.04%) |
Apr 30, 2008 | 36.35 | 36.35 | 33.26 | 35.42 | 5,698,567 | -1.79(-4.82%) |
Apr 29, 2008 | 37.72 | 38.50 | 36.94 | 37.22 | 2,191,959 | -0.36(-0.97%) |
Apr 28, 2008 | 37.72 | 37.98 | 36.59 | 37.58 | 1,306,925 | -0.33(-0.86%) |
Apr 25, 2008 | 37.28 | 38.16 | 36.41 | 37.91 | 1,767,085 | +0.73(+1.98%) |
Apr 24, 2008 | 38.12 | 38.17 | 36.36 | 37.17 | 1,870,092 | -0.90(-2.37%) |
Apr 23, 2008 | 37.90 | 38.14 | 37.01 | 38.08 | 1,386,217 | +0.17(+0.45%) |
Apr 22, 2008 | 38.23 | 38.97 | 37.29 | 37.91 | 1,712,952 | -0.47(-1.23%) |
Apr 21, 2008 | 37.80 | 38.88 | 36.88 | 38.38 | 1,945,967 | +0.64(+1.71%) |
Apr 18, 2008 | 36.35 | 38.44 | 36.03 | 37.73 | 2,781,049 | +2.20(+6.19%) |
Apr 17, 2008 | 35.27 | 35.78 | 34.52 | 35.53 | 1,267,937 | +0.01(+0.01%) |
Apr 16, 2008 | 34.36 | 35.69 | 34.23 | 35.53 | 1,745,392 | +1.41(+4.12%) |
Apr 15, 2008 | 33.41 | 34.15 | 33.22 | 34.12 | 1,135,429 | +0.99(+3.00%) |
Apr 14, 2008 | 33.57 | 33.72 | 32.78 | 33.13 | 1,587,214 | -0.59(-1.74%) |
Apr 11, 2008 | 35.12 | 35.12 | 33.51 | 33.72 | 1,138,782 | -1.40(-3.99%) |
Apr 10, 2008 | 34.25 | 35.30 | 33.68 | 35.12 | 1,099,293 | +0.78(+2.28%) |
Apr 09, 2008 | 35.43 | 35.43 | 33.95 | 34.33 | 1,278,260 | -1.12(-3.16%) |
Apr 08, 2008 | 34.65 | 35.93 | 34.36 | 35.45 | 1,853,174 | +0.71(+2.05%) |
Apr 07, 2008 | 35.03 | 35.65 | 34.44 | 34.74 | 1,038,809 | -0.05(-0.14%) |
Apr 04, 2008 | 33.84 | 35.26 | 33.52 | 34.79 | 1,323,830 | +0.91(+2.70%) |
Apr 03, 2008 | 34.43 | 34.43 | 33.44 | 33.87 | 1,283,719 | -0.34(-0.99%) |
Apr 02, 2008 | 33.04 | 34.59 | 32.92 | 34.21 | 1,769,697 | +1.39(+4.22%) |
Apr 01, 2008 | 31.36 | 33.04 | 31.36 | 32.83 | 1,254,411 | +1.60(+5.11%) |
Mar 31, 2008 | 31.19 | 31.71 | 30.58 | 31.23 | 1,124,160 | +0.02(+0.07%) |
Mar 28, 2008 | 32.34 | 32.53 | 31.08 | 31.21 | 1,217,173 | -0.87(-2.72%) |
Mar 27, 2008 | 32.78 | 33.04 | 31.81 | 32.08 | 1,727,647 | +0.24(+0.75%) |
Mar 26, 2008 | 32.25 | 32.67 | 31.52 | 31.84 | 1,040,286 | -0.39(-1.21%) |
Mar 25, 2008 | 30.20 | 32.78 | 30.20 | 32.23 | 2,598,946 | +1.81(+5.94%) |
Mar 24, 2008 | 28.22 | 30.91 | 28.22 | 30.43 | 1,733,925 | +2.22(+7.85%) |
Mar 21, 2008 | 28.82 | 29.04 | 27.38 | 28.21 | 2,338,276 | +0.00(+0.00%) |
Mar 20, 2008 | 28.82 | 29.04 | 27.38 | 28.21 | 2,338,276 | -0.77(-2.66%) |
Mar 19, 2008 | 30.60 | 31.44 | 28.91 | 28.98 | 1,233,174 | -1.77(-5.76%) |
Mar 18, 2008 | 29.92 | 30.93 | 29.71 | 30.75 | 1,066,976 | +1.38(+4.70%) |
Mar 17, 2008 | 29.19 | 29.67 | 28.42 | 29.37 | 1,297,715 | -0.78(-2.59%) |
Mar 14, 2008 | 30.89 | 31.20 | 29.62 | 30.16 | 1,328,845 | -0.49(-1.59%) |
Mar 13, 2008 | 30.00 | 30.92 | 29.62 | 30.64 | 1,258,020 | -0.11(-0.36%) |
Mar 12, 2008 | 30.80 | 31.52 | 30.62 | 30.75 | 1,114,298 | +0.07(+0.24%) |
Mar 11, 2008 | 30.66 | 31.07 | 30.13 | 30.68 | 1,603,128 | +0.92(+3.09%) |
Mar 10, 2008 | 30.34 | 30.51 | 29.45 | 29.76 | 2,047,993 | -0.19(-0.62%) |
Mar 07, 2008 | 30.88 | 31.49 | 29.51 | 29.95 | 1,584,575 | -1.20(-3.85%) |
Mar 06, 2008 | 32.57 | 32.60 | 31.02 | 31.15 | 1,095,183 | -1.50(-4.60%) |
Mar 05, 2008 | 31.94 | 33.18 | 31.91 | 32.65 | 1,730,539 | +0.93(+2.92%) |
Mar 04, 2008 | 32.77 | 33.27 | 30.70 | 31.72 | 2,043,366 | -1.54(-4.63%) |
Mar 03, 2008 | 32.57 | 33.64 | 32.48 | 33.26 | 986,013 | +0.63(+1.93%) |
Feb 29, 2008 | 33.84 | 33.90 | 32.34 | 32.63 | 1,641,859 | -1.44(-4.24%) |
Feb 28, 2008 | 34.60 | 34.74 | 33.87 | 34.07 | 974,243 | -0.72(-2.07%) |
Feb 27, 2008 | 34.93 | 35.23 | 34.64 | 34.79 | 1,578,725 | -0.25(-0.71%) |
Feb 26, 2008 | 34.10 | 35.55 | 33.72 | 35.04 | 2,368,288 | +0.60(+1.73%) |
Feb 25, 2008 | 33.35 | 34.73 | 33.24 | 34.44 | 1,783,631 | +1.21(+3.63%) |
Feb 22, 2008 | 32.72 | 33.28 | 31.78 | 33.24 | 1,191,143 | +0.40(+1.21%) |
Feb 21, 2008 | 33.65 | 33.84 | 32.66 | 32.84 | 1,130,471 | -0.44(-1.33%) |
Feb 20, 2008 | 33.37 | 33.50 | 32.55 | 33.29 | 1,598,986 | -0.27(-0.82%) |
Feb 19, 2008 | 33.95 | 34.57 | 33.15 | 33.56 | 2,731,138 | -0.17(-0.50%) |
Feb 18, 2008 | 33.63 | 34.09 | 33.18 | 33.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.63 | 34.09 | 33.18 | 33.73 | 1,522,614 | +0.26(+0.77%) |
Feb 14, 2008 | 34.44 | 34.89 | 33.22 | 33.47 | 2,217,335 | -0.63(-1.86%) |
Feb 13, 2008 | 31.97 | 34.49 | 30.97 | 34.11 | 5,521,062 | +3.05(+9.80%) |
Feb 12, 2008 | 30.13 | 32.09 | 29.95 | 31.06 | 3,210,303 | +0.93(+3.07%) |
Feb 11, 2008 | 30.14 | 30.36 | 29.61 | 30.14 | 1,861,369 | +0.08(+0.28%) |
Feb 08, 2008 | 29.92 | 30.93 | 29.72 | 30.05 | 1,319,577 | +0.09(+0.30%) |
Feb 07, 2008 | 29.44 | 30.14 | 28.31 | 29.96 | 2,394,809 | +0.17(+0.57%) |
Feb 06, 2008 | 31.20 | 31.20 | 29.69 | 29.79 | 1,491,581 | -1.04(-3.36%) |
Feb 05, 2008 | 31.58 | 31.73 | 30.59 | 30.83 | 996,352 | -1.07(-3.36%) |
Feb 04, 2008 | 32.23 | 32.45 | 31.43 | 31.90 | 1,094,067 | +0.06(+0.20%) |
Feb 01, 2008 | 31.24 | 32.25 | 31.19 | 31.84 | 2,385,159 | +1.04(+3.36%) |
Jan 31, 2008 | 29.22 | 31.49 | 28.78 | 30.80 | 2,654,085 | +1.09(+3.68%) |
Jan 30, 2008 | 30.19 | 30.33 | 29.31 | 29.71 | 1,673,584 | -0.44(-1.46%) |
Jan 29, 2008 | 29.14 | 30.53 | 29.14 | 30.15 | 2,672,617 | +1.18(+4.07%) |
Jan 28, 2008 | 29.70 | 29.70 | 28.10 | 28.97 | 1,866,253 | -0.36(-1.24%) |
Jan 25, 2008 | 28.82 | 30.38 | 28.63 | 29.33 | 3,052,390 | +1.14(+4.03%) |
Jan 24, 2008 | 27.73 | 29.07 | 27.25 | 28.20 | 4,306,837 | +0.74(+2.70%) |
Jan 23, 2008 | 26.96 | 27.67 | 25.31 | 27.46 | 2,371,530 | -0.29(-1.05%) |
Jan 22, 2008 | 26.07 | 31.62 | 25.65 | 27.75 | 2,786,587 | +0.63(+2.32%) |
Jan 21, 2008 | 28.40 | 29.08 | 26.55 | 27.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.40 | 29.08 | 26.55 | 27.12 | 3,297,871 | -0.45(-1.63%) |
Jan 17, 2008 | 29.19 | 29.62 | 26.51 | 27.57 | 5,278,505 | -1.64(-5.61%) |
Jan 16, 2008 | 31.06 | 31.67 | 28.59 | 29.21 | 4,941,558 | -2.47(-7.81%) |
Jan 15, 2008 | 32.12 | 32.47 | 31.26 | 31.68 | 1,286,151 | -1.00(-3.07%) |
Jan 14, 2008 | 33.03 | 33.41 | 32.10 | 32.68 | 1,619,510 | -0.34(-1.04%) |
Jan 11, 2008 | 33.78 | 34.03 | 32.63 | 33.03 | 1,911,486 | -0.68(-2.01%) |
Jan 10, 2008 | 32.71 | 33.96 | 31.64 | 33.70 | 2,617,989 | +1.09(+3.36%) |
Jan 09, 2008 | 33.01 | 33.29 | 30.84 | 32.61 | 4,250,753 | -0.61(-1.85%) |
Jan 08, 2008 | 33.40 | 35.19 | 32.82 | 33.22 | 4,055,235 | -0.17(-0.52%) |
Jan 07, 2008 | 35.34 | 35.55 | 32.37 | 33.40 | 3,358,013 | -1.90(-5.39%) |
Jan 04, 2008 | 37.68 | 37.68 | 35.29 | 35.30 | 2,394,414 | -2.74(-7.20%) |
Jan 03, 2008 | 38.22 | 38.75 | 37.04 | 38.04 | 1,241,572 | -0.05(-0.12%) |
Jan 02, 2008 | 38.43 | 39.09 | 37.62 | 38.09 | 1,161,610 | -0.66(-1.69%) |
Jan 01, 2008 | 39.49 | 39.49 | 38.51 | 38.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.49 | 39.49 | 38.51 | 38.74 | 615,144 | -0.78(-1.98%) |
Dec 28, 2007 | 39.52 | 39.78 | 38.91 | 39.53 | 397,342 | +0.69(+1.78%) |
Dec 27, 2007 | 40.89 | 40.89 | 38.75 | 38.83 | 864,516 | -1.70(-4.19%) |
Dec 26, 2007 | 39.39 | 40.67 | 39.39 | 40.53 | 468,115 | +1.13(+2.86%) |
Dec 24, 2007 | 39.31 | 39.76 | 39.24 | 39.40 | 474,315 | -0.26(-0.65%) |
Dec 21, 2007 | 38.77 | 39.86 | 38.65 | 39.66 | 1,131,565 | +1.39(+3.62%) |
Dec 20, 2007 | 37.93 | 38.50 | 37.38 | 38.28 | 1,302,068 | +0.19(+0.50%) |
Dec 19, 2007 | 38.59 | 38.61 | 37.50 | 38.09 | 1,153,006 | -0.28(-0.73%) |
Dec 18, 2007 | 37.62 | 38.80 | 37.14 | 38.37 | 1,863,198 | +0.88(+2.36%) |
Dec 17, 2007 | 40.91 | 40.91 | 36.73 | 37.48 | 2,373,251 | -2.69(-6.70%) |
Dec 14, 2007 | 39.97 | 40.56 | 39.18 | 40.18 | 1,631,721 | +0.47(+1.17%) |
Dec 13, 2007 | 40.40 | 40.40 | 38.98 | 39.71 | 1,733,056 | -0.35(-0.88%) |
Dec 12, 2007 | 43.86 | 44.03 | 39.75 | 40.06 | 2,805,673 | -1.90(-4.52%) |
Dec 11, 2007 | 44.15 | 44.15 | 41.69 | 41.96 | 1,466,911 | -1.71(-3.92%) |
Dec 10, 2007 | 43.34 | 44.14 | 43.09 | 43.68 | 937,500 | +0.71(+1.65%) |
Dec 07, 2007 | 43.09 | 43.35 | 42.19 | 42.97 | 1,719,357 | +0.06(+0.15%) |
Dec 06, 2007 | 41.40 | 43.26 | 41.24 | 42.90 | 3,072,287 | +2.17(+5.33%) |
Dec 05, 2007 | 38.33 | 40.97 | 38.33 | 40.73 | 7,007,748 | +2.44(+6.36%) |
Dec 04, 2007 | 39.58 | 39.58 | 38.15 | 38.29 | 1,502,300 | -0.93(-2.36%) |
Dec 03, 2007 | 39.77 | 40.31 | 38.99 | 39.22 | 1,405,947 | -0.11(-0.27%) |
Nov 30, 2007 | 40.61 | 40.61 | 38.81 | 39.32 | 1,776,546 | -0.32(-0.80%) |
Nov 29, 2007 | 38.15 | 39.73 | 38.15 | 39.64 | 1,099,904 | +0.74(+1.90%) |
Nov 28, 2007 | 36.96 | 39.24 | 36.88 | 38.90 | 1,672,429 | +2.02(+5.48%) |
Nov 27, 2007 | 39.06 | 39.06 | 35.95 | 36.88 | 2,203,402 | -1.26(-3.30%) |
Nov 26, 2007 | 38.33 | 39.09 | 37.82 | 38.14 | 2,336,561 | +0.32(+0.85%) |
Nov 23, 2007 | 36.22 | 37.89 | 36.22 | 37.82 | 582,789 | +1.56(+4.30%) |
Nov 21, 2007 | 36.06 | 36.75 | 35.29 | 36.26 | 2,118,401 | -0.85(-2.28%) |
Nov 20, 2007 | 38.59 | 38.99 | 36.48 | 37.10 | 1,944,768 | -0.73(-1.93%) |
Nov 19, 2007 | 38.33 | 39.51 | 37.37 | 37.83 | 1,462,571 | -1.28(-3.28%) |
Nov 16, 2007 | 38.24 | 39.38 | 38.09 | 39.12 | 1,466,248 | +0.71(+1.86%) |
Nov 15, 2007 | 39.71 | 39.95 | 38.07 | 38.40 | 2,098,759 | -1.07(-2.72%) |
Nov 14, 2007 | 38.07 | 40.18 | 37.37 | 39.48 | 2,724,236 | +2.11(+5.65%) |
Nov 13, 2007 | 37.95 | 37.95 | 36.16 | 37.37 | 2,152,284 | +0.63(+1.73%) |
Nov 12, 2007 | 39.12 | 39.12 | 36.73 | 36.73 | 3,338,796 | -2.58(-6.56%) |
Nov 09, 2007 | 39.76 | 40.05 | 39.19 | 39.31 | 2,031,861 | -0.59(-1.47%) |
Nov 08, 2007 | 38.70 | 40.33 | 38.70 | 39.90 | 2,846,515 | +0.88(+2.25%) |
Nov 07, 2007 | 38.42 | 39.28 | 37.73 | 39.02 | 2,993,036 | +0.77(+2.02%) |
Nov 06, 2007 | 36.60 | 38.82 | 36.60 | 38.25 | 3,438,809 | +1.62(+4.42%) |
Nov 05, 2007 | 34.61 | 36.94 | 34.61 | 36.63 | 2,210,174 | +1.12(+3.14%) |
Nov 02, 2007 | 34.84 | 35.81 | 33.84 | 35.52 | 4,828,064 | +1.34(+3.93%) |
Nov 01, 2007 | 35.32 | 35.62 | 32.86 | 34.18 | 8,820,879 | -3.89(-10.21%) |
Oct 31, 2007 | 36.80 | 38.06 | 36.53 | 38.06 | 5,235,289 | +1.13(+3.05%) |
Oct 30, 2007 | 37.37 | 38.19 | 36.74 | 36.94 | 1,420,274 | -0.91(-2.40%) |
Oct 29, 2007 | 37.48 | 38.03 | 37.08 | 37.84 | 2,024,776 | +1.03(+2.80%) |
Oct 26, 2007 | 36.52 | 37.85 | 36.50 | 36.81 | 2,438,242 | +0.53(+1.47%) |
Oct 25, 2007 | 37.78 | 37.79 | 35.99 | 36.28 | 2,371,286 | -1.38(-3.66%) |
Oct 24, 2007 | 37.66 | 37.96 | 36.81 | 37.66 | 1,970,491 | -0.41(-1.07%) |
Oct 23, 2007 | 39.00 | 39.20 | 37.45 | 38.07 | 2,165,876 | -0.49(-1.26%) |
Oct 22, 2007 | 38.20 | 39.00 | 37.05 | 38.55 | 1,509,172 | +0.04(+0.11%) |
Oct 19, 2007 | 40.39 | 40.60 | 38.17 | 38.51 | 3,011,535 | -1.91(-4.72%) |
Oct 18, 2007 | 40.87 | 41.21 | 39.87 | 40.42 | 1,781,348 | -0.46(-1.13%) |
Oct 17, 2007 | 40.42 | 41.11 | 40.04 | 40.88 | 2,005,105 | +0.85(+2.11%) |
Oct 16, 2007 | 39.28 | 40.37 | 39.19 | 40.03 | 2,268,013 | +0.19(+0.46%) |
Oct 15, 2007 | 39.29 | 40.27 | 39.28 | 39.85 | 1,969,735 | +0.56(+1.43%) |
Oct 12, 2007 | 38.62 | 39.29 | 38.19 | 39.29 | 1,262,976 | +0.73(+1.89%) |
Oct 11, 2007 | 38.65 | 39.72 | 37.91 | 38.56 | 3,802,342 | +0.75(+1.99%) |
Oct 10, 2007 | 37.55 | 38.22 | 37.36 | 37.81 | 1,695,856 | +0.25(+0.68%) |
Oct 09, 2007 | 38.07 | 38.14 | 37.10 | 37.55 | 2,281,064 | -0.25(-0.66%) |
Oct 08, 2007 | 38.46 | 38.46 | 37.56 | 37.80 | 678,834 | -0.32(-0.85%) |
Oct 05, 2007 | 37.50 | 38.33 | 37.25 | 38.12 | 1,374,124 | +1.08(+2.93%) |
Oct 04, 2007 | 37.74 | 37.74 | 36.77 | 37.04 | 1,452,050 | -0.66(-1.75%) |
Oct 03, 2007 | 37.81 | 38.07 | 37.21 | 37.70 | 2,198,598 | -0.13(-0.34%) |
Oct 02, 2007 | 37.01 | 37.94 | 36.60 | 37.83 | 2,660,296 | +0.76(+2.05%) |
Oct 01, 2007 | 35.78 | 37.12 | 35.47 | 37.07 | 2,552,674 | +1.58(+4.45%) |
Sep 28, 2007 | 36.02 | 36.53 | 35.29 | 35.49 | 1,780,403 | -0.57(-1.57%) |
Sep 27, 2007 | 35.29 | 36.09 | 35.01 | 36.05 | 10,478,334 | +1.25(+3.58%) |
Sep 26, 2007 | 35.64 | 35.93 | 34.41 | 34.80 | 8,418,377 | -1.19(-3.32%) |
Sep 25, 2007 | 35.66 | 36.30 | 34.92 | 36.00 | 2,380,554 | -0.02(-0.06%) |
Sep 24, 2007 | 36.77 | 36.82 | 35.52 | 36.02 | 2,030,828 | -0.80(-2.18%) |
Sep 21, 2007 | 36.02 | 37.20 | 35.84 | 36.82 | 3,534,137 | +0.87(+2.41%) |
Sep 20, 2007 | 34.69 | 36.07 | 33.84 | 35.96 | 2,687,911 | +1.27(+3.66%) |
Sep 19, 2007 | 34.79 | 36.05 | 34.25 | 34.69 | 2,985,242 | +0.33(+0.97%) |
Sep 18, 2007 | 32.25 | 34.58 | 32.16 | 34.35 | 3,656,134 | +2.10(+6.52%) |
Sep 17, 2007 | 32.81 | 33.15 | 31.94 | 32.25 | 1,679,211 | -0.85(-2.57%) |
Sep 14, 2007 | 32.69 | 33.78 | 32.07 | 33.10 | 3,742,383 | +0.41(+1.26%) |
Sep 13, 2007 | 30.64 | 33.88 | 30.31 | 32.69 | 5,795,153 | +2.54(+8.44%) |
Sep 12, 2007 | 27.97 | 30.80 | 27.58 | 30.15 | 5,841,303 | +2.02(+7.18%) |
Sep 11, 2007 | 28.29 | 28.55 | 27.86 | 28.13 | 1,453,753 | +0.17(+0.61%) |
Sep 10, 2007 | 29.48 | 29.62 | 27.80 | 27.96 | 2,732,170 | -1.22(-4.17%) |
Sep 07, 2007 | 30.50 | 31.31 | 28.84 | 29.17 | 1,869,300 | -1.67(-5.42%) |
Sep 06, 2007 | 30.93 | 31.52 | 30.35 | 30.84 | 1,026,100 | +0.26(+0.86%) |
Sep 05, 2007 | 31.21 | 31.21 | 30.41 | 30.58 | 1,765,460 | -0.69(-2.21%) |
Sep 04, 2007 | 30.87 | 31.65 | 30.70 | 31.27 | 1,594,286 | +0.51(+1.67%) |
Aug 31, 2007 | 29.90 | 31.28 | 29.90 | 30.76 | 1,966,709 | +1.33(+4.51%) |
Aug 30, 2007 | 29.91 | 30.14 | 29.30 | 29.43 | 2,340,266 | -0.48(-1.59%) |
Aug 29, 2007 | 30.05 | 30.17 | 29.23 | 29.91 | 3,633,626 | +0.30(+1.02%) |
Aug 28, 2007 | 31.89 | 31.97 | 29.57 | 29.61 | 3,104,215 | -2.65(-8.21%) |
Aug 27, 2007 | 32.52 | 32.66 | 31.81 | 32.26 | 1,249,857 | -0.14(-0.42%) |
Aug 24, 2007 | 31.87 | 33.03 | 31.27 | 32.39 | 1,823,149 | +0.46(+1.44%) |
Aug 23, 2007 | 30.74 | 32.21 | 31.02 | 31.93 | 4,027,233 | +1.19(+3.87%) |
Aug 22, 2007 | 29.34 | 31.11 | 29.34 | 30.74 | 2,624,926 | +1.74(+6.00%) |
Aug 21, 2007 | 29.27 | 29.32 | 28.69 | 29.00 | 2,625,840 | -0.26(-0.90%) |
Aug 20, 2007 | 28.47 | 29.52 | 28.23 | 29.27 | 3,038,478 | +0.94(+3.32%) |
Aug 17, 2007 | 27.86 | 28.94 | 26.78 | 28.33 | 5,027,988 | +1.55(+5.78%) |
Aug 16, 2007 | 27.53 | 27.59 | 25.46 | 26.78 | 6,599,010 | -1.54(-5.45%) |
Aug 15, 2007 | 30.75 | 31.03 | 27.49 | 28.32 | 4,344,993 | -2.54(-8.24%) |
Aug 14, 2007 | 31.95 | 32.64 | 30.66 | 30.87 | 1,879,514 | -1.37(-4.26%) |
Aug 13, 2007 | 32.10 | 33.93 | 32.17 | 32.24 | 2,628,898 | +0.14(+0.44%) |
Aug 10, 2007 | 33.10 | 33.83 | 31.78 | 32.10 | 2,592,772 | -0.85(-2.58%) |
Aug 09, 2007 | 32.47 | 34.34 | 30.96 | 32.95 | 5,236,833 | +0.48(+1.48%) |
Aug 08, 2007 | 30.34 | 33.21 | 30.34 | 32.47 | 6,318,700 | +2.18(+7.21%) |
Aug 07, 2007 | 31.72 | 31.75 | 30.13 | 30.28 | 4,013,425 | -1.44(-4.53%) |
Aug 06, 2007 | 33.02 | 33.23 | 29.21 | 31.72 | 5,846,700 | -1.32(-4.00%) |
Aug 03, 2007 | 33.73 | 33.92 | 32.85 | 33.04 | 4,570,775 | -0.32(-0.95%) |
Aug 02, 2007 | 35.22 | 35.29 | 31.58 | 33.36 | 8,699,499 | -1.12(-3.25%) |