Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.83 | 35.81 | 34.58 | 35.14 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.25 | 35.32 | 33.85 | 35.14 | 9,722,484 | +1.23(+3.64%) |
Aug 27, 2008 | 33.26 | 34.03 | 32.73 | 33.91 | 5,045,922 | +0.61(+1.82%) |
Aug 26, 2008 | 33.07 | 33.56 | 32.46 | 33.31 | 8,640,658 | +0.13(+0.38%) |
Aug 25, 2008 | 33.14 | 33.77 | 32.92 | 33.18 | 7,383,243 | -0.54(-1.61%) |
Aug 22, 2008 | 33.99 | 34.08 | 32.44 | 33.72 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.85 | 33.03 | 31.65 | 32.82 | 8,211,858 | -0.06(-0.17%) |
Aug 20, 2008 | 32.29 | 32.99 | 31.22 | 32.88 | 9,824,050 | +0.75(+2.33%) |
Aug 19, 2008 | 32.64 | 32.69 | 31.50 | 32.13 | 10,426,328 | -1.15(-3.45%) |
Aug 18, 2008 | 34.73 | 35.00 | 33.09 | 33.27 | 10,053,205 | -1.72(-4.91%) |
Aug 15, 2008 | 33.50 | 35.03 | 33.50 | 34.99 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.07 | 33.70 | 31.94 | 33.27 | 9,085,496 | +0.79(+2.43%) |
Aug 13, 2008 | 33.81 | 33.84 | 32.25 | 32.48 | 13,408,162 | -1.89(-5.49%) |
Aug 12, 2008 | 36.14 | 36.59 | 34.01 | 34.36 | 14,005,767 | -2.26(-6.17%) |
Aug 11, 2008 | 34.34 | 37.49 | 34.13 | 36.63 | 17,097,728 | +2.08(+6.02%) |
Aug 08, 2008 | 32.96 | 35.05 | 32.30 | 34.55 | 21,185,410 | +1.11(+3.31%) |
Aug 07, 2008 | 34.53 | 35.97 | 32.69 | 33.44 | 23,474,748 | -2.40(-6.69%) |
Aug 06, 2008 | 35.11 | 36.57 | 34.26 | 35.84 | 16,747,494 | -0.18(-0.49%) |
Aug 05, 2008 | 32.57 | 36.36 | 32.49 | 36.01 | 17,435,774 | +3.73(+11.54%) |
Aug 04, 2008 | 32.80 | 33.15 | 31.38 | 32.29 | 9,084,725 | -0.76(-2.31%) |
Aug 01, 2008 | 33.66 | 33.78 | 32.17 | 33.05 | 11,268,297 | -0.28(-0.84%) |
Jul 31, 2008 | 32.54 | 34.27 | 32.19 | 33.33 | 12,366,019 | -0.37(-1.11%) |
Jul 30, 2008 | 33.62 | 35.29 | 32.29 | 33.70 | 22,467,308 | +1.07(+3.27%) |
Jul 29, 2008 | 32.64 | 32.65 | 29.37 | 32.64 | 12,817,077 | +3.11(+10.54%) |
Jul 28, 2008 | 31.05 | 31.84 | 29.39 | 29.52 | 10,482,500 | -1.74(-5.58%) |
Jul 25, 2008 | 31.96 | 32.24 | 30.26 | 31.27 | 14,997,072 | -0.32(-1.01%) |
Jul 24, 2008 | 34.59 | 34.83 | 31.21 | 31.59 | 17,483,002 | -2.85(-8.28%) |
Jul 23, 2008 | 33.44 | 36.77 | 32.40 | 34.44 | 21,736,348 | +0.84(+2.49%) |
Jul 22, 2008 | 31.59 | 33.68 | 30.42 | 33.60 | 27,247,692 | +0.10(+0.29%) |
Jul 21, 2008 | 33.97 | 35.55 | 33.24 | 33.50 | 18,074,702 | -0.63(-1.84%) |
Jul 18, 2008 | 33.47 | 34.20 | 32.31 | 34.13 | 21,603,824 | +0.06(+0.16%) |
Jul 17, 2008 | 30.89 | 35.22 | 30.89 | 34.08 | 43,198,248 | +4.40(+14.81%) |
Jul 16, 2008 | 27.49 | 29.93 | 26.51 | 29.68 | 23,657,184 | +2.81(+10.46%) |
Jul 15, 2008 | 27.57 | 28.55 | 24.54 | 26.87 | 38,769,280 | -1.55(-5.46%) |
Jul 14, 2008 | 31.39 | 31.44 | 28.28 | 28.42 | 18,614,658 | -2.28(-7.42%) |
Jul 11, 2008 | 31.28 | 32.57 | 29.95 | 30.70 | 18,813,220 | -1.43(-4.44%) |
Jul 10, 2008 | 31.13 | 32.79 | 30.68 | 32.13 | 15,313,974 | +0.76(+2.41%) |
Jul 09, 2008 | 32.93 | 33.35 | 31.31 | 31.37 | 15,184,497 | -1.32(-4.04%) |
Jul 08, 2008 | 29.38 | 32.85 | 29.09 | 32.69 | 19,888,666 | +2.97(+9.99%) |
Jul 07, 2008 | 31.13 | 31.68 | 28.72 | 29.72 | 16,196,171 | -0.88(-2.89%) |
Jul 04, 2008 | 31.29 | 31.75 | 30.26 | 30.61 | 5,745,878 | +0.00(+0.00%) |
Jul 03, 2008 | 31.29 | 31.75 | 30.26 | 30.61 | 5,745,878 | -0.36(-1.16%) |
Jul 02, 2008 | 31.99 | 32.77 | 30.89 | 30.96 | 12,661,092 | -1.00(-3.11%) |
Jul 01, 2008 | 30.02 | 32.14 | 29.83 | 31.96 | 20,270,902 | +1.70(+5.60%) |
Jun 30, 2008 | 31.66 | 31.76 | 30.18 | 30.26 | 13,691,833 | -0.24(-0.78%) |
Jun 27, 2008 | 30.68 | 31.06 | 29.71 | 30.50 | 15,217,857 | -0.27(-0.88%) |
Jun 26, 2008 | 31.46 | 31.58 | 30.65 | 30.77 | 18,361,598 | -1.97(-6.03%) |
Jun 25, 2008 | 32.76 | 34.64 | 32.02 | 32.75 | 16,212,223 | +0.12(+0.37%) |
Jun 24, 2008 | 31.29 | 33.37 | 31.08 | 32.63 | 12,361,130 | +1.16(+3.69%) |
Jun 23, 2008 | 32.64 | 32.92 | 31.02 | 31.47 | 14,738,639 | -1.10(-3.37%) |
Jun 20, 2008 | 32.67 | 33.68 | 32.29 | 32.57 | 14,211,487 | -0.78(-2.34%) |
Jun 19, 2008 | 33.64 | 34.00 | 32.25 | 33.35 | 14,025,276 | -0.38(-1.13%) |
Jun 18, 2008 | 34.29 | 34.42 | 32.57 | 33.73 | 20,523,596 | -1.20(-3.44%) |
Jun 17, 2008 | 36.76 | 36.89 | 34.92 | 34.93 | 11,804,984 | -1.41(-3.88%) |
Jun 16, 2008 | 35.29 | 37.16 | 34.83 | 36.34 | 11,667,556 | +0.81(+2.29%) |
Jun 13, 2008 | 35.33 | 35.75 | 34.13 | 35.53 | 10,028,329 | +0.84(+2.43%) |
Jun 12, 2008 | 34.20 | 35.85 | 34.14 | 34.68 | 9,636,207 | +0.83(+2.45%) |
Jun 11, 2008 | 35.30 | 35.34 | 33.71 | 33.85 | 10,512,079 | -1.24(-3.54%) |
Jun 10, 2008 | 35.61 | 35.91 | 34.64 | 35.10 | 11,531,199 | -0.29(-0.81%) |
Jun 09, 2008 | 36.78 | 37.97 | 34.97 | 35.38 | 15,891,014 | -1.36(-3.71%) |
Jun 06, 2008 | 38.46 | 38.46 | 36.57 | 36.75 | 13,980,247 | -2.76(-6.99%) |
Jun 05, 2008 | 37.86 | 39.73 | 37.61 | 39.51 | 13,120,390 | +1.94(+5.17%) |
Jun 04, 2008 | 37.05 | 38.87 | 36.98 | 37.57 | 10,680,004 | +0.24(+0.64%) |
Jun 03, 2008 | 37.53 | 38.04 | 36.60 | 37.33 | 11,063,091 | +0.25(+0.69%) |
Jun 02, 2008 | 38.09 | 38.09 | 36.77 | 37.07 | 10,475,483 | -1.24(-3.24%) |
May 30, 2008 | 38.53 | 38.94 | 37.92 | 38.31 | 9,400,242 | -0.37(-0.95%) |
May 29, 2008 | 38.62 | 39.09 | 38.01 | 38.68 | 8,287,281 | +0.05(+0.12%) |
May 28, 2008 | 38.93 | 39.11 | 37.73 | 38.63 | 9,312,822 | -0.06(-0.14%) |
May 27, 2008 | 37.80 | 39.05 | 37.80 | 38.69 | 7,694,725 | +0.89(+2.36%) |
May 26, 2008 | 38.55 | 38.60 | 37.61 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.55 | 38.60 | 37.61 | 37.80 | 7,588,274 | -1.15(-2.96%) |
May 22, 2008 | 38.18 | 39.35 | 37.70 | 38.95 | 7,370,652 | +0.75(+1.96%) |
May 21, 2008 | 39.61 | 40.10 | 38.04 | 38.20 | 10,704,201 | -1.42(-3.58%) |
May 20, 2008 | 40.49 | 40.49 | 39.17 | 39.62 | 13,553,113 | -1.55(-3.77%) |
May 19, 2008 | 41.22 | 42.81 | 40.94 | 41.17 | 7,439,918 | +0.05(+0.12%) |
May 16, 2008 | 41.95 | 41.98 | 40.54 | 41.12 | 7,572,495 | -0.84(-1.99%) |
May 15, 2008 | 40.74 | 42.10 | 40.61 | 41.96 | 9,479,201 | +1.15(+2.83%) |
May 14, 2008 | 41.47 | 41.80 | 40.66 | 40.81 | 7,323,740 | -0.40(-0.97%) |
May 13, 2008 | 42.45 | 42.79 | 41.01 | 41.20 | 10,300,201 | -1.73(-4.02%) |
May 12, 2008 | 42.29 | 43.27 | 41.77 | 42.93 | 6,915,484 | +0.80(+1.91%) |
May 09, 2008 | 42.41 | 43.30 | 41.86 | 42.13 | 7,310,900 | -0.68(-1.58%) |
May 08, 2008 | 43.23 | 43.30 | 41.94 | 42.80 | 7,999,896 | -0.35(-0.81%) |
May 07, 2008 | 44.67 | 44.99 | 42.96 | 43.15 | 10,845,246 | -1.40(-3.15%) |
May 06, 2008 | 43.28 | 45.38 | 42.84 | 44.56 | 8,755,922 | +0.45(+1.01%) |
May 05, 2008 | 43.42 | 45.19 | 43.39 | 44.11 | 6,483,364 | +0.14(+0.31%) |
May 02, 2008 | 45.22 | 45.93 | 43.53 | 43.97 | 12,506,055 | -0.47(-1.06%) |
May 01, 2008 | 42.22 | 44.51 | 41.81 | 44.44 | 8,198,103 | +2.25(+5.32%) |
Apr 30, 2008 | 42.86 | 43.11 | 41.84 | 42.20 | 17,038,802 | -0.49(-1.14%) |
Apr 29, 2008 | 42.76 | 43.60 | 42.12 | 42.69 | 7,912,736 | -0.17(-0.39%) |
Apr 28, 2008 | 40.77 | 43.46 | 40.04 | 42.85 | 15,723,678 | +2.32(+5.72%) |
Apr 25, 2008 | 39.26 | 40.69 | 38.80 | 40.54 | 8,205,770 | +1.96(+5.08%) |
Apr 24, 2008 | 36.54 | 38.78 | 36.52 | 38.58 | 8,205,022 | +1.98(+5.41%) |
Apr 23, 2008 | 37.15 | 37.26 | 35.85 | 36.60 | 9,038,972 | -0.33(-0.89%) |
Apr 22, 2008 | 37.86 | 38.10 | 36.59 | 36.93 | 8,576,097 | -1.18(-3.09%) |
Apr 21, 2008 | 37.31 | 38.53 | 37.26 | 38.11 | 10,733,070 | +0.52(+1.38%) |
Apr 18, 2008 | 39.78 | 40.61 | 37.28 | 37.59 | 19,340,544 | -1.22(-3.14%) |
Apr 17, 2008 | 36.55 | 39.33 | 36.18 | 38.81 | 14,692,465 | +1.98(+5.38%) |
Apr 16, 2008 | 37.61 | 37.72 | 36.55 | 36.82 | 13,824,950 | +0.22(+0.61%) |
Apr 15, 2008 | 37.70 | 38.86 | 36.54 | 36.60 | 12,196,163 | -0.92(-2.44%) |
Apr 14, 2008 | 38.03 | 38.22 | 37.06 | 37.52 | 9,885,539 | -0.94(-2.44%) |
Apr 11, 2008 | 38.31 | 39.85 | 38.12 | 38.46 | 11,250,958 | -1.05(-2.66%) |
Apr 10, 2008 | 39.57 | 40.37 | 38.78 | 39.51 | 12,270,525 | -0.80(-1.99%) |
Apr 09, 2008 | 42.53 | 42.60 | 39.90 | 40.31 | 12,556,977 | -2.29(-5.38%) |
Apr 08, 2008 | 41.64 | 43.00 | 41.20 | 42.61 | 8,013,912 | +0.36(+0.85%) |
Apr 07, 2008 | 41.40 | 43.78 | 41.16 | 42.25 | 10,936,352 | +1.43(+3.49%) |
Apr 04, 2008 | 41.81 | 42.40 | 40.54 | 40.82 | 9,951,595 | -1.37(-3.25%) |
Apr 03, 2008 | 40.97 | 42.35 | 40.67 | 42.19 | 9,601,639 | -0.15(-0.36%) |
Apr 02, 2008 | 42.73 | 43.79 | 41.81 | 42.34 | 8,964,963 | -0.24(-0.56%) |
Apr 01, 2008 | 40.22 | 42.65 | 40.22 | 42.58 | 10,290,636 | +3.39(+8.66%) |
Mar 31, 2008 | 38.83 | 39.96 | 38.22 | 39.19 | 6,674,760 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.90 | 38.70 | 39.01 | 8,278,238 | -1.18(-2.93%) |
Mar 27, 2008 | 41.25 | 41.79 | 39.68 | 40.18 | 10,349,163 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,161,007 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.00 | 40.61 | 42.24 | 12,976,320 | -1.04(-2.39%) |
Mar 24, 2008 | 43.24 | 45.73 | 42.29 | 43.27 | 13,320,467 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +3.02(+7.66%) |
Mar 19, 2008 | 41.12 | 43.36 | 39.02 | 39.38 | 15,311,712 | -1.62(-3.94%) |
Mar 18, 2008 | 39.18 | 41.07 | 38.48 | 41.00 | 17,613,406 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.59 | 35.11 | 37.79 | 15,317,396 | -0.32(-0.84%) |
Mar 14, 2008 | 39.83 | 40.79 | 37.34 | 38.11 | 14,156,138 | -1.34(-3.39%) |
Mar 13, 2008 | 37.02 | 39.94 | 36.39 | 39.44 | 21,640,700 | +1.50(+3.97%) |
Mar 12, 2008 | 36.92 | 40.42 | 36.92 | 37.94 | 22,263,066 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.22 | 33.91 | 37.20 | 18,155,578 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.79 | 32.45 | 32.85 | 10,875,745 | -1.67(-4.84%) |
Mar 07, 2008 | 33.50 | 35.37 | 33.20 | 34.52 | 12,373,172 | +0.68(+2.02%) |
Mar 06, 2008 | 34.79 | 35.07 | 33.71 | 33.84 | 10,084,088 | -1.45(-4.11%) |
Mar 05, 2008 | 36.47 | 37.13 | 35.03 | 35.29 | 9,240,605 | -0.88(-2.42%) |
Mar 04, 2008 | 35.53 | 36.57 | 34.36 | 36.16 | 14,539,676 | +0.36(+1.00%) |
Mar 03, 2008 | 36.54 | 37.18 | 35.63 | 35.81 | 11,975,005 | -0.84(-2.30%) |
Feb 29, 2008 | 38.20 | 38.46 | 36.42 | 36.65 | 8,450,557 | -1.90(-4.94%) |
Feb 28, 2008 | 39.47 | 39.61 | 38.37 | 38.55 | 5,479,948 | -1.12(-2.83%) |
Feb 27, 2008 | 39.01 | 40.52 | 38.74 | 39.68 | 6,281,211 | -0.09(-0.22%) |
Feb 26, 2008 | 38.39 | 40.42 | 37.64 | 39.76 | 11,139,329 | +1.11(+2.88%) |
Feb 25, 2008 | 38.10 | 38.98 | 36.85 | 38.65 | 6,942,761 | +0.49(+1.29%) |
Feb 22, 2008 | 38.11 | 38.39 | 36.62 | 38.15 | 9,676,579 | +0.19(+0.50%) |
Feb 21, 2008 | 39.73 | 40.16 | 37.78 | 37.96 | 6,371,930 | -1.31(-3.34%) |
Feb 20, 2008 | 37.86 | 39.68 | 37.82 | 39.28 | 8,946,074 | +1.01(+2.64%) |
Feb 19, 2008 | 38.61 | 38.90 | 37.50 | 38.27 | 6,877,963 | +0.32(+0.84%) |
Feb 18, 2008 | 37.68 | 38.06 | 37.02 | 37.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.68 | 38.06 | 37.02 | 37.95 | 7,961,176 | +0.06(+0.15%) |
Feb 14, 2008 | 38.61 | 39.39 | 37.59 | 37.89 | 7,233,835 | -1.19(-3.04%) |
Feb 13, 2008 | 38.47 | 39.21 | 37.57 | 39.08 | 7,290,619 | +1.30(+3.44%) |
Feb 12, 2008 | 37.81 | 39.23 | 37.10 | 37.78 | 13,477,295 | +0.50(+1.35%) |
Feb 11, 2008 | 39.05 | 39.23 | 36.74 | 37.28 | 13,383,381 | -1.72(-4.41%) |
Feb 08, 2008 | 39.36 | 40.58 | 37.71 | 39.00 | 12,044,222 | -0.89(-2.24%) |
Feb 07, 2008 | 38.78 | 40.42 | 37.73 | 39.89 | 19,246,892 | +0.43(+1.09%) |
Feb 06, 2008 | 40.33 | 42.01 | 39.31 | 39.46 | 10,721,319 | -0.51(-1.27%) |
Feb 05, 2008 | 40.39 | 41.62 | 39.78 | 39.97 | 10,329,845 | -1.95(-4.65%) |
Feb 04, 2008 | 44.23 | 44.24 | 41.54 | 41.92 | 12,255,268 | -3.44(-7.58%) |
Feb 01, 2008 | 44.13 | 45.93 | 43.82 | 45.36 | 16,387,255 | +1.87(+4.30%) |
Jan 31, 2008 | 40.36 | 44.50 | 39.20 | 43.49 | 19,870,948 | +2.40(+5.85%) |
Jan 30, 2008 | 40.95 | 43.10 | 39.88 | 41.08 | 16,347,103 | -0.07(-0.17%) |
Jan 29, 2008 | 40.05 | 41.64 | 39.33 | 41.16 | 12,283,907 | +1.39(+3.48%) |
Jan 28, 2008 | 37.01 | 39.84 | 35.69 | 39.77 | 13,612,979 | +2.74(+7.40%) |
Jan 25, 2008 | 38.52 | 39.25 | 36.23 | 37.03 | 16,636,506 | -0.99(-2.60%) |
Jan 24, 2008 | 37.42 | 39.61 | 35.22 | 38.02 | 23,636,500 | +2.83(+8.03%) |
Jan 23, 2008 | 30.87 | 35.61 | 29.93 | 35.19 | 20,889,818 | +3.50(+11.03%) |
Jan 22, 2008 | 29.79 | 32.94 | 29.79 | 31.70 | 15,887,252 | +0.10(+0.33%) |
Jan 21, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 15,612,396 | -1.10(-3.36%) |
Jan 17, 2008 | 34.37 | 35.03 | 32.29 | 32.69 | 16,088,186 | -1.97(-5.70%) |
Jan 16, 2008 | 33.30 | 35.34 | 32.73 | 34.67 | 15,854,172 | +1.23(+3.67%) |
Jan 15, 2008 | 32.90 | 33.74 | 32.72 | 33.44 | 16,322,862 | -0.85(-2.48%) |
Jan 14, 2008 | 34.13 | 34.64 | 32.49 | 34.29 | 9,501,145 | +0.38(+1.13%) |
Jan 11, 2008 | 32.48 | 34.56 | 32.33 | 33.91 | 16,692,259 | -0.26(-0.77%) |
Jan 10, 2008 | 32.18 | 35.23 | 30.93 | 34.17 | 33,902,860 | -0.34(-0.99%) |
Jan 09, 2008 | 34.25 | 34.93 | 32.83 | 34.52 | 13,497,356 | +0.13(+0.37%) |
Jan 08, 2008 | 37.57 | 38.02 | 33.92 | 34.39 | 12,721,266 | -2.91(-7.81%) |
Jan 07, 2008 | 36.75 | 38.23 | 35.99 | 37.30 | 7,881,338 | +0.70(+1.91%) |
Jan 04, 2008 | 36.43 | 36.81 | 35.61 | 36.60 | 7,003,659 | -0.56(-1.50%) |
Jan 03, 2008 | 38.01 | 38.20 | 36.83 | 37.16 | 4,412,022 | -0.54(-1.44%) |
Jan 02, 2008 | 38.03 | 38.83 | 36.75 | 37.70 | 7,094,843 | +0.07(+0.19%) |
Jan 01, 2008 | 36.82 | 38.21 | 35.91 | 37.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.82 | 38.21 | 35.91 | 37.63 | 5,021,961 | +0.55(+1.48%) |
Dec 28, 2007 | 37.18 | 37.72 | 36.75 | 37.08 | 4,013,784 | -0.10(-0.26%) |
Dec 27, 2007 | 37.70 | 37.93 | 37.14 | 37.18 | 4,115,026 | -0.92(-2.40%) |
Dec 26, 2007 | 37.92 | 38.31 | 37.55 | 38.09 | 2,662,125 | -0.29(-0.77%) |
Dec 24, 2007 | 37.84 | 38.74 | 37.84 | 38.39 | 2,362,602 | +0.42(+1.11%) |
Dec 21, 2007 | 36.94 | 38.08 | 36.63 | 37.96 | 6,956,366 | +1.41(+3.86%) |
Dec 20, 2007 | 36.83 | 37.24 | 35.73 | 36.55 | 5,870,685 | -0.07(-0.20%) |
Dec 19, 2007 | 37.10 | 37.68 | 36.38 | 36.63 | 4,386,761 | -0.40(-1.08%) |
Dec 18, 2007 | 36.60 | 37.41 | 36.00 | 37.02 | 9,614,651 | +0.67(+1.84%) |
Dec 17, 2007 | 36.26 | 37.94 | 35.35 | 36.36 | 9,344,777 | -1.23(-3.26%) |
Dec 14, 2007 | 37.95 | 38.50 | 37.54 | 37.58 | 7,811,791 | -1.12(-2.90%) |
Dec 13, 2007 | 37.74 | 38.85 | 36.58 | 38.70 | 10,602,405 | +0.27(+0.70%) |
Dec 12, 2007 | 40.65 | 41.02 | 37.49 | 38.43 | 13,422,736 | -1.32(-3.32%) |
Dec 11, 2007 | 41.56 | 42.61 | 39.40 | 39.75 | 9,529,627 | -1.70(-4.11%) |
Dec 10, 2007 | 39.68 | 41.51 | 39.68 | 41.46 | 8,511,600 | +1.81(+4.56%) |
Dec 07, 2007 | 39.90 | 40.48 | 39.14 | 39.65 | 11,005,566 | -2.09(-5.02%) |
Dec 06, 2007 | 39.64 | 41.80 | 39.33 | 41.75 | 6,636,840 | +1.99(+5.01%) |
Dec 05, 2007 | 40.18 | 40.58 | 39.36 | 39.75 | 8,716,388 | +0.02(+0.06%) |
Dec 04, 2007 | 40.20 | 40.58 | 39.15 | 39.73 | 4,365,790 | -0.79(-1.95%) |
Dec 03, 2007 | 43.00 | 43.19 | 40.05 | 40.52 | 8,222,412 | -1.93(-4.54%) |
Nov 30, 2007 | 43.08 | 45.34 | 42.10 | 42.45 | 11,899,632 | +1.11(+2.68%) |
Nov 29, 2007 | 42.46 | 42.46 | 40.82 | 41.34 | 5,260,767 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.73 | 40.01 | 42.69 | 8,423,521 | +3.54(+9.03%) |
Nov 27, 2007 | 39.45 | 39.87 | 38.15 | 39.15 | 7,580,268 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.48 | 39.09 | 39.17 | 6,462,912 | -2.29(-5.51%) |
Nov 23, 2007 | 39.84 | 41.74 | 39.84 | 41.46 | 3,193,014 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,173,525 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.24 | 39.19 | 40.40 | 10,641,446 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,555,256 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.97 | 41.45 | 42.24 | 6,283,216 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.80 | 42.03 | 8,931,353 | -2.06(-4.68%) |
Nov 14, 2007 | 46.12 | 47.21 | 43.38 | 44.09 | 7,802,652 | -1.23(-2.72%) |
Nov 13, 2007 | 43.66 | 45.42 | 43.47 | 45.33 | 7,241,549 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.57 | 41.80 | 43.21 | 8,857,442 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.20 | 14,368,447 | +1.08(+2.57%) |
Nov 08, 2007 | 40.51 | 43.10 | 40.16 | 42.12 | 19,264,700 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.26 | 39.85 | 39.98 | 23,606,816 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.34 | 46.22 | 47.35 | 11,721,609 | -0.84(-1.75%) |
Nov 05, 2007 | 47.77 | 48.83 | 46.98 | 48.19 | 5,568,546 | -0.51(-1.05%) |
Nov 02, 2007 | 49.76 | 49.99 | 47.85 | 48.70 | 9,725,283 | -0.89(-1.80%) |
Nov 01, 2007 | 51.12 | 51.23 | 49.25 | 49.60 | 8,950,241 | -2.63(-5.03%) |
Oct 31, 2007 | 52.93 | 53.98 | 50.82 | 52.22 | 5,309,387 | +0.29(+0.55%) |
Oct 30, 2007 | 52.23 | 52.35 | 51.47 | 51.94 | 3,409,514 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.46 | 6,912,621 | +1.19(+2.31%) |
Oct 26, 2007 | 50.60 | 51.45 | 49.27 | 51.28 | 5,736,782 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.22 | 48.47 | 49.33 | 9,183,595 | -1.41(-2.78%) |
Oct 24, 2007 | 49.13 | 50.89 | 48.50 | 50.74 | 8,311,502 | +1.33(+2.69%) |
Oct 23, 2007 | 50.93 | 51.75 | 48.66 | 49.41 | 6,709,155 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.03 | 48.57 | 50.11 | 6,424,410 | +0.20(+0.40%) |
Oct 19, 2007 | 51.85 | 52.22 | 49.69 | 49.91 | 8,697,778 | -2.64(-5.03%) |
Oct 18, 2007 | 52.49 | 52.88 | 51.32 | 52.55 | 6,801,068 | -0.72(-1.35%) |
Oct 17, 2007 | 53.95 | 54.02 | 51.99 | 53.27 | 4,245,471 | -0.07(-0.13%) |
Oct 16, 2007 | 54.27 | 54.78 | 53.06 | 53.34 | 3,719,355 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,988,630 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.24 | 56.23 | 56.44 | 3,429,205 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.43 | 56.63 | 57.24 | 5,474,589 | +0.84(+1.50%) |
Oct 10, 2007 | 57.00 | 57.30 | 55.96 | 56.40 | 2,837,707 | -0.94(-1.64%) |
Oct 09, 2007 | 56.77 | 57.36 | 56.13 | 57.34 | 3,321,472 | +0.61(+1.07%) |
Oct 08, 2007 | 57.35 | 57.55 | 56.57 | 56.73 | 3,128,841 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.56 | 56.93 | 58.08 | 4,070,632 | +1.50(+2.66%) |
Oct 04, 2007 | 56.02 | 57.29 | 55.98 | 56.57 | 4,184,683 | +0.60(+1.07%) |
Oct 03, 2007 | 55.29 | 56.16 | 54.48 | 55.97 | 6,773,562 | +0.78(+1.41%) |
Oct 02, 2007 | 54.52 | 56.33 | 54.52 | 55.19 | 3,527,384 | +0.80(+1.46%) |
Oct 01, 2007 | 52.54 | 54.69 | 52.38 | 54.40 | 3,449,201 | +1.50(+2.85%) |
Sep 28, 2007 | 53.17 | 53.33 | 52.59 | 52.89 | 3,020,673 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,874 | +0.56(+1.06%) |
Sep 26, 2007 | 52.55 | 53.01 | 51.92 | 52.63 | 3,458,106 | +0.19(+0.36%) |
Sep 25, 2007 | 52.87 | 52.87 | 51.41 | 52.44 | 6,005,803 | -0.72(-1.36%) |
Sep 24, 2007 | 54.77 | 54.97 | 53.13 | 53.16 | 5,703,594 | -1.79(-3.26%) |
Sep 21, 2007 | 55.36 | 55.46 | 54.28 | 54.95 | 7,054,768 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.49 | 55.21 | 55.25 | 4,637,304 | -1.27(-2.24%) |
Sep 19, 2007 | 55.73 | 57.67 | 55.54 | 56.52 | 6,066,716 | +1.00(+1.79%) |
Sep 18, 2007 | 51.94 | 55.85 | 51.98 | 55.52 | 7,621,828 | +3.58(+6.88%) |
Sep 17, 2007 | 51.81 | 52.46 | 51.17 | 51.94 | 4,233,790 | -0.69(-1.32%) |
Sep 14, 2007 | 52.34 | 52.83 | 51.59 | 52.64 | 3,584,881 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,990 | +1.07(+2.06%) |
Sep 12, 2007 | 50.78 | 52.29 | 50.26 | 51.81 | 4,622,380 | +0.79(+1.55%) |
Sep 11, 2007 | 50.24 | 51.29 | 50.16 | 51.02 | 4,270,060 | +1.03(+2.05%) |
Sep 10, 2007 | 50.16 | 50.58 | 49.52 | 49.99 | 5,006,322 | +0.07(+0.14%) |
Sep 07, 2007 | 50.17 | 50.63 | 49.51 | 49.92 | 6,785,368 | -1.13(-2.21%) |
Sep 06, 2007 | 50.08 | 51.15 | 50.08 | 51.05 | 3,791,446 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.87 | 49.84 | 50.27 | 5,014,235 | -1.27(-2.46%) |