Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.00 | 38.00 | 36.82 | 36.91 | 30,551,420 | -1.38(-3.61%) |
Jul 30, 2008 | 36.20 | 38.43 | 36.13 | 38.29 | 34,702,676 | +1.99(+5.49%) |
Jul 29, 2008 | 36.29 | 37.26 | 35.86 | 36.29 | 29,872,352 | -0.90(-2.41%) |
Jul 28, 2008 | 37.57 | 37.68 | 36.81 | 37.19 | 24,497,922 | +0.12(+0.33%) |
Jul 25, 2008 | 37.07 | 37.71 | 36.32 | 37.07 | 24,909,324 | +0.09(+0.23%) |
Jul 24, 2008 | 37.21 | 37.61 | 36.76 | 36.98 | 31,470,008 | -0.02(-0.05%) |
Jul 23, 2008 | 38.35 | 38.35 | 36.83 | 37.00 | 34,929,512 | -1.12(-2.94%) |
Jul 22, 2008 | 38.66 | 38.88 | 37.88 | 38.12 | 27,685,896 | -0.70(-1.81%) |
Jul 21, 2008 | 38.17 | 38.88 | 38.04 | 38.82 | 24,131,364 | +0.88(+2.32%) |
Jul 18, 2008 | 37.57 | 38.14 | 37.35 | 37.94 | 33,449,284 | +0.46(+1.23%) |
Jul 17, 2008 | 37.73 | 37.92 | 36.90 | 37.48 | 49,462,396 | -0.14(-0.36%) |
Jul 16, 2008 | 38.32 | 38.40 | 37.34 | 37.62 | 51,460,360 | -0.74(-1.92%) |
Jul 15, 2008 | 39.84 | 39.93 | 38.23 | 38.35 | 38,880,544 | -1.65(-4.13%) |
Jul 14, 2008 | 40.19 | 40.57 | 39.49 | 40.00 | 20,443,118 | +0.15(+0.39%) |
Jul 11, 2008 | 41.14 | 41.14 | 39.46 | 39.85 | 31,342,030 | -0.89(-2.19%) |
Jul 10, 2008 | 39.74 | 40.74 | 39.36 | 40.74 | 28,930,484 | +1.09(+2.74%) |
Jul 09, 2008 | 40.34 | 41.23 | 39.58 | 39.65 | 32,192,876 | -0.66(-1.63%) |
Jul 08, 2008 | 40.39 | 40.64 | 39.66 | 40.31 | 40,474,320 | -0.55(-1.34%) |
Jul 07, 2008 | 41.20 | 41.98 | 40.33 | 40.86 | 33,875,976 | -0.67(-1.61%) |
Jul 04, 2008 | 41.34 | 42.08 | 40.47 | 41.53 | 26,460,978 | +0.00(+0.00%) |
Jul 03, 2008 | 41.34 | 42.08 | 40.47 | 41.53 | 26,460,978 | +0.49(+1.20%) |
Jul 02, 2008 | 42.73 | 42.77 | 40.92 | 41.03 | 41,513,320 | -1.67(-3.91%) |
Jul 01, 2008 | 42.72 | 42.80 | 42.06 | 42.70 | 28,116,380 | +0.02(+0.05%) |
Jun 30, 2008 | 41.47 | 42.80 | 41.47 | 42.68 | 34,330,352 | +1.24(+3.00%) |
Jun 27, 2008 | 41.97 | 42.35 | 41.39 | 41.44 | 35,519,832 | -0.44(-1.06%) |
Jun 26, 2008 | 42.53 | 42.75 | 41.60 | 41.88 | 33,209,148 | -0.63(-1.49%) |
Jun 25, 2008 | 43.05 | 43.11 | 42.13 | 42.51 | 34,436,892 | -0.30(-0.70%) |
Jun 24, 2008 | 42.96 | 43.37 | 42.53 | 42.81 | 24,197,402 | -0.39(-0.90%) |
Jun 23, 2008 | 41.61 | 43.20 | 41.61 | 43.20 | 26,669,934 | +1.26(+3.00%) |
Jun 20, 2008 | 42.54 | 42.70 | 41.72 | 41.94 | 32,390,082 | -0.41(-0.96%) |
Jun 19, 2008 | 43.15 | 43.38 | 42.22 | 42.35 | 26,526,052 | -0.67(-1.56%) |
Jun 18, 2008 | 42.96 | 43.23 | 42.40 | 43.02 | 22,742,138 | -0.29(-0.67%) |
Jun 17, 2008 | 42.82 | 43.39 | 42.53 | 43.31 | 20,317,536 | +0.54(+1.27%) |
Jun 16, 2008 | 42.84 | 43.34 | 42.68 | 42.77 | 23,516,636 | +0.14(+0.34%) |
Jun 13, 2008 | 41.57 | 42.82 | 41.42 | 42.62 | 25,924,540 | +0.80(+1.91%) |
Jun 12, 2008 | 42.27 | 42.27 | 41.49 | 41.82 | 31,773,164 | -0.72(-1.69%) |
Jun 11, 2008 | 42.36 | 42.85 | 42.06 | 42.54 | 29,202,948 | +0.55(+1.30%) |
Jun 10, 2008 | 42.45 | 42.92 | 41.56 | 41.99 | 31,238,384 | -1.07(-2.49%) |
Jun 09, 2008 | 42.04 | 43.34 | 42.02 | 43.06 | 30,441,150 | +1.39(+3.33%) |
Jun 06, 2008 | 42.55 | 43.29 | 41.62 | 41.68 | 45,447,892 | -0.75(-1.76%) |
Jun 05, 2008 | 40.40 | 42.53 | 40.40 | 42.42 | 34,449,128 | +2.09(+5.19%) |
Jun 04, 2008 | 41.28 | 41.38 | 40.19 | 40.33 | 35,502,748 | -1.11(-2.68%) |
Jun 03, 2008 | 41.97 | 42.27 | 41.41 | 41.44 | 31,368,430 | -0.59(-1.40%) |
Jun 02, 2008 | 41.73 | 42.09 | 41.38 | 42.03 | 29,402,660 | -0.07(-0.16%) |
May 30, 2008 | 41.31 | 42.10 | 41.15 | 42.10 | 53,634,588 | +0.97(+2.35%) |
May 29, 2008 | 41.68 | 41.88 | 40.93 | 41.13 | 35,606,568 | -0.72(-1.73%) |
May 28, 2008 | 40.70 | 41.85 | 40.63 | 41.85 | 30,881,324 | +0.85(+2.06%) |
May 27, 2008 | 41.00 | 41.12 | 40.55 | 41.01 | 30,411,154 | -0.32(-0.78%) |
May 26, 2008 | 41.78 | 41.91 | 40.93 | 41.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.78 | 41.91 | 40.93 | 41.33 | 37,624,832 | -0.27(-0.65%) |
May 22, 2008 | 41.86 | 42.25 | 41.26 | 41.60 | 44,308,440 | -0.38(-0.89%) |
May 21, 2008 | 42.36 | 42.99 | 41.85 | 41.97 | 47,818,920 | -0.33(-0.77%) |
May 20, 2008 | 42.22 | 42.57 | 42.08 | 42.30 | 35,122,960 | +0.38(+0.92%) |
May 19, 2008 | 41.76 | 42.30 | 41.66 | 41.92 | 24,268,064 | +0.33(+0.78%) |
May 16, 2008 | 40.61 | 41.67 | 40.59 | 41.59 | 37,015,660 | +1.21(+2.99%) |
May 15, 2008 | 40.43 | 40.64 | 39.70 | 40.38 | 28,789,454 | +0.35(+0.87%) |
May 14, 2008 | 40.14 | 40.68 | 39.93 | 40.03 | 31,669,058 | -0.04(-0.09%) |
May 13, 2008 | 39.98 | 40.41 | 39.74 | 40.07 | 27,081,418 | +0.01(+0.03%) |
May 12, 2008 | 40.01 | 40.16 | 39.62 | 40.06 | 20,982,270 | -0.05(-0.14%) |
May 09, 2008 | 40.47 | 40.51 | 39.70 | 40.11 | 24,273,104 | -0.33(-0.83%) |
May 08, 2008 | 39.79 | 40.47 | 39.73 | 40.45 | 29,987,494 | +0.70(+1.75%) |
May 07, 2008 | 40.14 | 40.41 | 39.61 | 39.75 | 34,184,200 | -0.38(-0.94%) |
May 06, 2008 | 39.56 | 40.28 | 39.48 | 40.12 | 37,024,460 | +0.71(+1.79%) |
May 05, 2008 | 39.34 | 39.79 | 39.32 | 39.42 | 18,381,010 | +0.14(+0.35%) |
May 02, 2008 | 39.27 | 39.56 | 38.98 | 39.28 | 19,813,970 | +0.11(+0.28%) |
May 01, 2008 | 38.54 | 39.30 | 38.08 | 39.18 | 33,649,380 | +0.22(+0.57%) |
Apr 30, 2008 | 38.75 | 39.19 | 38.57 | 38.95 | 28,408,206 | +0.32(+0.82%) |
Apr 29, 2008 | 38.07 | 38.84 | 38.07 | 38.64 | 30,100,114 | +0.46(+1.20%) |
Apr 28, 2008 | 37.82 | 38.40 | 37.81 | 38.18 | 24,845,002 | +0.39(+1.04%) |
Apr 25, 2008 | 37.77 | 38.07 | 37.60 | 37.79 | 23,768,872 | +0.31(+0.82%) |
Apr 24, 2008 | 37.81 | 38.03 | 37.24 | 37.48 | 31,663,002 | -0.72(-1.89%) |
Apr 23, 2008 | 38.42 | 38.49 | 37.97 | 38.20 | 22,188,202 | -0.18(-0.47%) |
Apr 22, 2008 | 38.07 | 38.52 | 37.99 | 38.38 | 19,731,524 | +0.25(+0.65%) |
Apr 21, 2008 | 37.93 | 38.35 | 37.78 | 38.14 | 19,240,844 | +0.20(+0.54%) |
Apr 18, 2008 | 37.60 | 37.98 | 37.27 | 37.93 | 23,884,880 | +0.49(+1.30%) |
Apr 17, 2008 | 36.95 | 37.71 | 36.91 | 37.44 | 18,487,188 | +0.00(+0.00%) |
Apr 16, 2008 | 36.80 | 37.50 | 36.80 | 37.44 | 23,769,200 | +0.71(+1.93%) |
Apr 15, 2008 | 36.29 | 36.82 | 36.22 | 36.73 | 25,712,314 | +0.65(+1.79%) |
Apr 14, 2008 | 35.61 | 36.28 | 35.54 | 36.09 | 19,254,680 | +0.55(+1.55%) |
Apr 11, 2008 | 35.80 | 35.98 | 35.51 | 35.54 | 13,873,283 | -0.33(-0.92%) |
Apr 10, 2008 | 35.99 | 36.17 | 35.49 | 35.87 | 22,009,554 | -0.05(-0.14%) |
Apr 09, 2008 | 36.02 | 36.46 | 35.86 | 35.92 | 20,433,908 | -0.02(-0.05%) |
Apr 08, 2008 | 35.35 | 36.03 | 35.35 | 35.93 | 14,389,852 | +0.26(+0.72%) |
Apr 07, 2008 | 35.95 | 36.25 | 35.56 | 35.68 | 18,000,608 | +0.04(+0.11%) |
Apr 04, 2008 | 35.56 | 35.97 | 35.55 | 35.63 | 15,993,524 | +0.19(+0.55%) |
Apr 03, 2008 | 35.27 | 36.03 | 35.18 | 35.44 | 19,627,544 | -0.18(-0.50%) |
Apr 02, 2008 | 35.14 | 35.88 | 34.82 | 35.62 | 18,697,776 | +0.47(+1.35%) |
Apr 01, 2008 | 34.23 | 35.16 | 34.15 | 35.14 | 18,975,952 | +0.68(+1.98%) |
Mar 31, 2008 | 34.30 | 34.67 | 34.09 | 34.46 | 21,817,140 | +0.24(+0.71%) |
Mar 28, 2008 | 34.49 | 34.61 | 33.93 | 34.22 | 18,035,734 | -0.03(-0.08%) |
Mar 27, 2008 | 34.84 | 35.20 | 34.20 | 34.24 | 22,650,116 | -0.26(-0.76%) |
Mar 26, 2008 | 33.98 | 34.64 | 33.69 | 34.50 | 36,267,592 | +0.80(+2.39%) |
Mar 25, 2008 | 34.25 | 34.30 | 33.43 | 33.70 | 35,570,264 | -0.48(-1.42%) |
Mar 24, 2008 | 33.91 | 34.71 | 33.65 | 34.18 | 20,227,226 | +0.35(+1.03%) |
Mar 21, 2008 | 32.89 | 33.93 | 32.37 | 33.84 | 44,754,312 | -0.00(-0.00%) |
Mar 20, 2008 | 32.89 | 33.93 | 32.37 | 33.84 | 44,751,880 | +0.55(+1.66%) |
Mar 19, 2008 | 34.83 | 35.71 | 33.17 | 33.28 | 34,013,440 | -2.11(-5.95%) |
Mar 18, 2008 | 35.03 | 35.39 | 34.57 | 35.39 | 25,367,496 | +1.08(+3.15%) |
Mar 17, 2008 | 34.18 | 34.76 | 33.79 | 34.31 | 35,580,808 | -0.73(-2.08%) |
Mar 14, 2008 | 35.49 | 35.73 | 34.44 | 35.04 | 28,094,478 | -0.24(-0.68%) |
Mar 13, 2008 | 34.89 | 35.58 | 34.84 | 35.28 | 36,047,628 | -0.14(-0.38%) |
Mar 12, 2008 | 35.71 | 35.83 | 35.14 | 35.41 | 27,467,748 | -0.53(-1.48%) |
Mar 11, 2008 | 35.80 | 36.13 | 35.02 | 35.95 | 35,012,600 | +0.97(+2.78%) |
Mar 10, 2008 | 35.49 | 35.67 | 34.92 | 34.97 | 29,784,470 | -0.46(-1.29%) |
Mar 07, 2008 | 36.06 | 36.17 | 35.17 | 35.43 | 29,400,196 | -0.80(-2.22%) |
Mar 06, 2008 | 37.25 | 37.37 | 36.17 | 36.24 | 24,363,660 | -1.13(-3.01%) |
Mar 05, 2008 | 36.91 | 37.77 | 36.60 | 37.36 | 29,258,536 | +0.51(+1.39%) |
Mar 04, 2008 | 37.30 | 37.62 | 36.11 | 36.85 | 37,160,744 | -0.88(-2.33%) |
Mar 03, 2008 | 37.28 | 38.11 | 37.25 | 37.73 | 24,096,596 | +0.33(+0.88%) |
Feb 29, 2008 | 38.50 | 38.56 | 37.17 | 37.40 | 23,873,172 | -1.13(-2.92%) |
Feb 28, 2008 | 37.84 | 38.70 | 37.84 | 38.52 | 20,527,596 | +0.48(+1.27%) |
Feb 27, 2008 | 37.99 | 38.36 | 37.81 | 38.04 | 21,482,750 | -0.21(-0.56%) |
Feb 26, 2008 | 37.09 | 38.36 | 36.96 | 38.25 | 33,429,996 | +1.06(+2.84%) |
Feb 25, 2008 | 36.45 | 37.33 | 36.45 | 37.19 | 18,568,310 | +0.75(+2.05%) |
Feb 22, 2008 | 36.29 | 36.49 | 35.65 | 36.45 | 23,938,896 | +0.36(+1.00%) |
Feb 21, 2008 | 36.78 | 36.78 | 35.94 | 36.09 | 24,273,442 | -0.81(-2.19%) |
Feb 20, 2008 | 36.07 | 37.20 | 35.86 | 36.90 | 22,827,144 | +0.43(+1.19%) |
Feb 19, 2008 | 36.32 | 36.46 | 36.12 | 36.46 | 31,242,080 | +0.72(+2.01%) |
Feb 18, 2008 | 35.72 | 35.91 | 35.12 | 35.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.72 | 35.91 | 35.12 | 35.74 | 23,555,086 | +0.04(+0.11%) |
Feb 14, 2008 | 35.79 | 36.24 | 35.55 | 35.70 | 26,007,254 | +0.14(+0.39%) |
Feb 13, 2008 | 34.69 | 35.74 | 34.51 | 35.56 | 28,518,796 | +1.02(+2.94%) |
Feb 12, 2008 | 34.75 | 35.14 | 34.14 | 34.55 | 26,320,614 | -0.26(-0.74%) |
Feb 11, 2008 | 34.08 | 34.88 | 33.83 | 34.80 | 30,445,104 | +0.72(+2.11%) |
Feb 08, 2008 | 33.58 | 34.25 | 33.58 | 34.08 | 25,507,862 | +0.39(+1.15%) |
Feb 07, 2008 | 33.03 | 33.94 | 33.00 | 33.70 | 31,796,032 | +0.47(+1.43%) |
Feb 06, 2008 | 34.69 | 34.84 | 33.17 | 33.22 | 33,785,792 | -1.18(-3.44%) |
Feb 05, 2008 | 35.50 | 35.50 | 34.40 | 34.40 | 31,406,844 | -1.66(-4.60%) |
Feb 04, 2008 | 36.34 | 36.45 | 35.97 | 36.06 | 21,994,756 | -0.27(-0.75%) |
Feb 01, 2008 | 36.40 | 36.55 | 35.96 | 36.34 | 28,899,468 | +0.11(+0.31%) |
Jan 31, 2008 | 35.29 | 36.57 | 34.93 | 36.22 | 34,952,804 | +0.44(+1.24%) |
Jan 30, 2008 | 35.31 | 36.51 | 35.06 | 35.78 | 33,356,712 | +0.39(+1.10%) |
Jan 29, 2008 | 34.67 | 35.59 | 34.67 | 35.39 | 31,819,608 | +0.86(+2.49%) |
Jan 28, 2008 | 33.64 | 34.55 | 33.12 | 34.53 | 30,476,896 | +1.01(+3.02%) |
Jan 25, 2008 | 34.38 | 34.92 | 33.18 | 33.52 | 38,069,052 | -0.15(-0.46%) |
Jan 24, 2008 | 32.79 | 33.88 | 32.68 | 33.67 | 55,408,448 | +1.24(+3.82%) |
Jan 23, 2008 | 31.82 | 32.60 | 30.68 | 32.43 | 53,931,792 | +0.25(+0.77%) |
Jan 22, 2008 | 31.18 | 32.36 | 30.80 | 32.18 | 62,386,828 | -0.77(-2.35%) |
Jan 21, 2008 | 33.46 | 33.98 | 32.32 | 32.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.46 | 33.98 | 32.32 | 32.96 | 52,786,272 | -0.27(-0.80%) |
Jan 17, 2008 | 34.95 | 35.33 | 33.06 | 33.22 | 44,611,776 | -1.63(-4.68%) |
Jan 16, 2008 | 36.29 | 36.44 | 34.68 | 34.86 | 49,889,936 | -1.59(-4.37%) |
Jan 15, 2008 | 37.31 | 37.73 | 36.45 | 36.45 | 33,769,048 | -1.26(-3.33%) |
Jan 14, 2008 | 37.97 | 38.03 | 37.49 | 37.71 | 22,142,414 | +0.16(+0.42%) |
Jan 11, 2008 | 37.66 | 38.30 | 37.36 | 37.55 | 24,544,830 | -0.39(-1.03%) |
Jan 10, 2008 | 37.50 | 38.10 | 37.40 | 37.94 | 29,171,640 | +0.09(+0.23%) |
Jan 09, 2008 | 37.33 | 37.95 | 37.15 | 37.85 | 28,558,854 | +0.54(+1.45%) |
Jan 08, 2008 | 38.37 | 38.71 | 37.20 | 37.31 | 27,351,984 | -0.85(-2.23%) |
Jan 07, 2008 | 39.00 | 39.11 | 37.89 | 38.16 | 29,961,772 | -0.53(-1.37%) |
Jan 04, 2008 | 39.37 | 39.70 | 38.61 | 38.69 | 24,581,394 | -1.22(-3.05%) |
Jan 03, 2008 | 39.79 | 40.26 | 39.79 | 39.90 | 18,906,034 | +0.16(+0.41%) |
Jan 02, 2008 | 40.13 | 40.56 | 39.27 | 39.74 | 25,422,522 | -0.19(-0.46%) |
Jan 01, 2008 | 40.29 | 40.30 | 39.65 | 39.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.29 | 40.30 | 39.65 | 39.93 | 14,492,261 | -0.38(-0.93%) |
Dec 28, 2007 | 40.24 | 40.64 | 40.08 | 40.30 | 16,151,740 | +0.22(+0.54%) |
Dec 27, 2007 | 40.21 | 40.38 | 39.99 | 40.08 | 17,929,782 | -0.14(-0.36%) |
Dec 26, 2007 | 39.63 | 40.37 | 39.47 | 40.23 | 17,282,074 | +0.80(+2.04%) |
Dec 24, 2007 | 39.35 | 39.73 | 39.20 | 39.42 | 9,491,633 | +0.22(+0.55%) |
Dec 21, 2007 | 38.59 | 39.37 | 38.59 | 39.21 | 32,933,602 | +0.67(+1.74%) |
Dec 20, 2007 | 38.27 | 38.57 | 37.91 | 38.54 | 20,848,982 | +0.47(+1.24%) |
Dec 19, 2007 | 37.85 | 38.34 | 37.65 | 38.07 | 18,735,978 | +0.29(+0.78%) |
Dec 18, 2007 | 37.30 | 37.93 | 37.16 | 37.77 | 23,564,852 | +0.74(+1.99%) |
Dec 17, 2007 | 37.49 | 37.60 | 36.88 | 37.04 | 21,026,306 | -0.62(-1.66%) |
Dec 14, 2007 | 37.88 | 38.27 | 37.61 | 37.66 | 21,521,064 | -0.61(-1.60%) |
Dec 13, 2007 | 37.43 | 38.32 | 37.35 | 38.27 | 21,121,574 | +0.57(+1.52%) |
Dec 12, 2007 | 37.64 | 38.30 | 37.27 | 37.70 | 26,416,308 | +0.76(+2.06%) |
Dec 11, 2007 | 37.73 | 38.01 | 36.86 | 36.94 | 22,552,232 | -0.80(-2.11%) |
Dec 10, 2007 | 37.70 | 37.98 | 37.55 | 37.73 | 14,491,955 | +0.07(+0.18%) |
Dec 07, 2007 | 37.76 | 37.93 | 37.18 | 37.66 | 15,482,593 | +0.00(+0.00%) |
Dec 06, 2007 | 36.72 | 37.83 | 36.72 | 37.66 | 19,320,312 | +0.88(+2.38%) |
Dec 05, 2007 | 36.83 | 36.98 | 36.44 | 36.79 | 24,246,646 | +0.75(+2.07%) |
Dec 04, 2007 | 36.14 | 36.39 | 35.88 | 36.04 | 19,492,086 | -0.24(-0.67%) |
Dec 03, 2007 | 35.73 | 36.51 | 35.60 | 36.29 | 22,033,192 | +0.09(+0.26%) |
Nov 30, 2007 | 35.84 | 36.53 | 35.49 | 36.19 | 47,045,104 | +0.55(+1.55%) |
Nov 29, 2007 | 35.23 | 35.83 | 35.15 | 35.64 | 29,890,546 | +0.50(+1.42%) |
Nov 28, 2007 | 34.49 | 35.30 | 34.41 | 35.14 | 35,253,860 | +0.75(+2.18%) |
Nov 27, 2007 | 34.50 | 34.52 | 33.54 | 34.39 | 40,085,108 | -0.29(-0.83%) |
Nov 26, 2007 | 35.72 | 36.12 | 34.64 | 34.68 | 27,809,272 | -1.09(-3.06%) |
Nov 23, 2007 | 35.35 | 35.88 | 35.25 | 35.77 | 11,035,837 | +0.59(+1.67%) |
Nov 21, 2007 | 35.57 | 36.23 | 35.12 | 35.19 | 24,666,412 | -0.66(-1.85%) |
Nov 20, 2007 | 35.06 | 36.11 | 35.06 | 35.85 | 34,037,732 | +0.98(+2.80%) |
Nov 19, 2007 | 35.52 | 35.83 | 34.86 | 34.88 | 24,420,046 | -0.81(-2.28%) |
Nov 16, 2007 | 35.58 | 36.05 | 35.32 | 35.69 | 27,297,098 | +0.40(+1.14%) |
Nov 15, 2007 | 35.62 | 36.08 | 34.84 | 35.29 | 30,246,310 | -0.57(-1.59%) |
Nov 14, 2007 | 36.39 | 36.91 | 35.65 | 35.86 | 26,369,992 | -0.21(-0.59%) |
Nov 13, 2007 | 35.93 | 36.09 | 34.93 | 36.07 | 28,500,494 | +0.36(+1.01%) |
Nov 12, 2007 | 36.98 | 37.06 | 35.63 | 35.71 | 30,976,934 | -1.62(-4.35%) |
Nov 09, 2007 | 37.37 | 37.79 | 36.85 | 37.33 | 27,867,722 | -0.63(-1.66%) |
Nov 08, 2007 | 37.21 | 38.52 | 37.21 | 37.96 | 32,387,538 | +0.70(+1.87%) |
Nov 07, 2007 | 38.26 | 38.66 | 37.24 | 37.26 | 26,424,290 | -1.23(-3.21%) |
Nov 06, 2007 | 37.98 | 38.56 | 37.98 | 38.50 | 22,493,826 | +0.55(+1.45%) |
Nov 05, 2007 | 37.40 | 38.43 | 37.39 | 37.95 | 22,329,328 | -0.29(-0.77%) |
Nov 02, 2007 | 37.59 | 38.37 | 37.28 | 38.24 | 27,428,210 | +0.61(+1.63%) |
Nov 01, 2007 | 37.80 | 38.40 | 37.38 | 37.62 | 26,126,320 | -0.79(-2.06%) |
Oct 31, 2007 | 37.73 | 38.67 | 37.35 | 38.42 | 29,661,328 | +1.01(+2.71%) |
Oct 30, 2007 | 37.89 | 37.90 | 37.28 | 37.40 | 27,572,728 | -0.86(-2.26%) |
Oct 29, 2007 | 38.44 | 38.49 | 38.20 | 38.27 | 14,856,010 | -0.08(-0.21%) |
Oct 26, 2007 | 38.49 | 38.58 | 37.89 | 38.35 | 20,293,166 | +0.51(+1.34%) |
Oct 25, 2007 | 37.15 | 38.21 | 36.75 | 37.84 | 29,049,202 | +0.92(+2.50%) |
Oct 24, 2007 | 37.63 | 37.63 | 36.40 | 36.92 | 32,199,464 | -0.71(-1.89%) |
Oct 23, 2007 | 37.71 | 37.95 | 37.00 | 37.63 | 22,928,258 | +0.05(+0.12%) |
Oct 22, 2007 | 37.98 | 38.13 | 36.90 | 37.58 | 29,274,564 | -0.88(-2.29%) |
Oct 19, 2007 | 39.64 | 39.65 | 38.14 | 38.47 | 25,184,202 | -1.33(-3.34%) |
Oct 18, 2007 | 39.34 | 39.89 | 39.26 | 39.79 | 18,275,150 | +0.25(+0.63%) |
Oct 17, 2007 | 39.78 | 40.16 | 39.07 | 39.55 | 27,511,474 | -0.15(-0.39%) |
Oct 16, 2007 | 38.98 | 39.86 | 38.90 | 39.70 | 27,780,404 | +0.65(+1.67%) |
Oct 15, 2007 | 39.16 | 39.27 | 38.65 | 39.05 | 20,549,122 | +0.29(+0.75%) |
Oct 12, 2007 | 39.01 | 39.28 | 38.65 | 38.76 | 14,631,373 | +0.00(+0.00%) |
Oct 11, 2007 | 39.37 | 39.69 | 38.43 | 38.76 | 25,560,698 | -0.46(-1.16%) |
Oct 10, 2007 | 38.14 | 39.75 | 38.14 | 39.22 | 21,422,042 | +0.38(+0.99%) |
Oct 09, 2007 | 38.33 | 39.03 | 38.18 | 38.83 | 23,174,042 | +0.70(+1.84%) |
Oct 08, 2007 | 37.78 | 38.28 | 37.76 | 38.13 | 16,863,704 | +0.06(+0.15%) |
Oct 05, 2007 | 38.10 | 38.23 | 37.73 | 38.07 | 14,940,272 | +0.12(+0.31%) |
Oct 04, 2007 | 37.71 | 38.20 | 37.26 | 37.95 | 31,623,952 | -0.05(-0.14%) |
Oct 03, 2007 | 38.16 | 38.33 | 37.75 | 38.01 | 26,424,136 | -0.64(-1.65%) |
Oct 02, 2007 | 39.24 | 39.24 | 38.21 | 38.65 | 27,987,532 | -0.87(-2.20%) |
Oct 01, 2007 | 39.23 | 39.71 | 39.16 | 39.51 | 21,820,308 | -0.17(-0.43%) |
Sep 28, 2007 | 39.86 | 40.20 | 39.39 | 39.69 | 15,746,908 | -0.09(-0.22%) |
Sep 27, 2007 | 39.86 | 40.02 | 39.58 | 39.77 | 23,365,352 | +0.30(+0.76%) |
Sep 26, 2007 | 39.77 | 39.93 | 38.98 | 39.47 | 22,388,390 | +0.00(+0.01%) |
Sep 25, 2007 | 39.82 | 39.82 | 39.37 | 39.47 | 22,481,400 | -0.85(-2.12%) |
Sep 24, 2007 | 40.22 | 40.58 | 39.98 | 40.32 | 27,231,096 | +0.11(+0.27%) |
Sep 21, 2007 | 40.32 | 40.53 | 39.98 | 40.22 | 21,408,222 | +0.24(+0.60%) |
Sep 20, 2007 | 40.04 | 40.23 | 37.76 | 39.98 | 16,015,333 | +0.05(+0.14%) |
Sep 19, 2007 | 40.01 | 40.47 | 39.74 | 39.92 | 23,633,046 | +0.23(+0.57%) |
Sep 18, 2007 | 38.28 | 39.90 | 38.09 | 39.70 | 24,362,812 | +1.38(+3.61%) |
Sep 17, 2007 | 38.30 | 38.73 | 38.17 | 38.31 | 15,967,341 | -0.24(-0.63%) |
Sep 14, 2007 | 38.25 | 38.85 | 38.10 | 38.56 | 15,947,877 | +0.07(+0.19%) |
Sep 13, 2007 | 38.69 | 38.94 | 38.37 | 38.48 | 17,376,142 | +0.12(+0.31%) |
Sep 12, 2007 | 37.57 | 38.57 | 37.57 | 38.37 | 22,047,926 | +0.60(+1.58%) |
Sep 11, 2007 | 37.38 | 37.92 | 36.64 | 37.77 | 25,855,644 | +0.61(+1.63%) |
Sep 10, 2007 | 37.49 | 37.57 | 36.59 | 37.16 | 21,207,516 | -0.28(-0.75%) |
Sep 07, 2007 | 37.42 | 37.74 | 37.15 | 37.44 | 19,272,314 | -0.37(-0.98%) |
Sep 06, 2007 | 37.42 | 37.94 | 37.34 | 37.81 | 21,589,902 | +0.68(+1.84%) |
Sep 05, 2007 | 37.62 | 37.62 | 36.82 | 37.13 | 22,067,388 | -0.62(-1.63%) |
Sep 04, 2007 | 36.95 | 38.05 | 36.89 | 37.75 | 20,088,106 | +0.72(+1.94%) |
Aug 31, 2007 | 37.28 | 37.44 | 36.89 | 37.03 | 19,663,152 | +0.27(+0.74%) |
Aug 30, 2007 | 36.73 | 37.19 | 36.53 | 36.76 | 20,772,714 | -0.22(-0.59%) |
Aug 29, 2007 | 35.96 | 37.12 | 35.78 | 36.97 | 20,475,696 | +1.34(+3.76%) |
Aug 28, 2007 | 36.25 | 36.47 | 35.56 | 35.63 | 20,509,312 | -0.98(-2.68%) |
Aug 27, 2007 | 36.19 | 36.86 | 36.18 | 36.62 | 24,089,678 | +0.11(+0.30%) |
Aug 24, 2007 | 36.08 | 36.62 | 35.98 | 36.51 | 20,198,804 | +0.61(+1.69%) |
Aug 23, 2007 | 36.06 | 36.11 | 35.36 | 35.90 | 20,144,620 | +0.23(+0.63%) |
Aug 22, 2007 | 35.58 | 35.77 | 35.32 | 35.68 | 26,766,826 | +0.30(+0.84%) |
Aug 21, 2007 | 35.74 | 36.03 | 35.17 | 35.38 | 25,787,500 | -0.73(-2.03%) |
Aug 20, 2007 | 35.68 | 36.35 | 35.38 | 36.11 | 26,083,632 | +0.33(+0.92%) |
Aug 17, 2007 | 35.68 | 36.17 | 35.30 | 35.78 | 32,989,762 | +0.84(+2.39%) |
Aug 16, 2007 | 34.37 | 35.21 | 33.35 | 34.94 | 49,138,720 | -0.05(-0.13%) |
Aug 15, 2007 | 35.70 | 36.22 | 34.84 | 34.99 | 31,687,042 | -0.67(-1.88%) |
Aug 14, 2007 | 36.12 | 36.35 | 35.52 | 35.66 | 25,369,004 | -0.15(-0.43%) |
Aug 13, 2007 | 35.73 | 36.34 | 35.50 | 35.81 | 24,087,024 | +0.45(+1.27%) |
Aug 10, 2007 | 35.04 | 35.63 | 34.36 | 35.36 | 37,274,980 | -0.01(-0.03%) |
Aug 09, 2007 | 35.59 | 36.35 | 35.37 | 35.37 | 28,043,844 | -1.10(-3.02%) |
Aug 08, 2007 | 36.23 | 37.04 | 35.95 | 36.48 | 26,791,048 | +0.31(+0.86%) |
Aug 07, 2007 | 35.22 | 36.60 | 34.91 | 36.16 | 35,108,784 | +0.47(+1.30%) |
Aug 06, 2007 | 35.24 | 35.78 | 34.02 | 35.70 | 37,533,268 | +0.36(+1.02%) |
Aug 03, 2007 | 35.53 | 36.29 | 35.11 | 35.34 | 32,298,152 | -0.95(-2.63%) |
Aug 02, 2007 | 36.67 | 36.85 | 35.66 | 36.29 | 30,554,482 | -0.22(-0.61%) |