Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.29 | 43.58 | 42.27 | 43.06 | 1,400,088 | +0.27(+0.63%) |
Aug 28, 2008 | 42.75 | 43.10 | 42.10 | 42.80 | 1,802,508 | +0.21(+0.49%) |
Aug 27, 2008 | 42.87 | 43.34 | 42.44 | 42.59 | 1,620,208 | -0.28(-0.65%) |
Aug 26, 2008 | 44.80 | 45.38 | 42.41 | 42.87 | 2,898,108 | -2.12(-4.71%) |
Aug 25, 2008 | 45.65 | 45.65 | 44.55 | 44.98 | 836,184 | -0.68(-1.49%) |
Aug 22, 2008 | 45.99 | 45.99 | 45.06 | 45.66 | 1,285,936 | -0.34(-0.73%) |
Aug 21, 2008 | 47.01 | 47.01 | 45.76 | 46.00 | 1,877,888 | -1.01(-2.15%) |
Aug 20, 2008 | 46.14 | 47.20 | 45.96 | 47.01 | 1,228,048 | +0.73(+1.57%) |
Aug 19, 2008 | 45.77 | 46.97 | 45.17 | 46.28 | 1,495,452 | -0.06(-0.12%) |
Aug 18, 2008 | 47.31 | 47.35 | 45.92 | 46.34 | 1,657,062 | -0.70(-1.50%) |
Aug 15, 2008 | 47.14 | 47.50 | 46.62 | 47.05 | 1,961,490 | +0.17(+0.36%) |
Aug 14, 2008 | 45.01 | 47.30 | 44.77 | 46.88 | 7,001,424 | +1.45(+3.18%) |
Aug 13, 2008 | 44.94 | 45.50 | 44.36 | 45.43 | 2,705,990 | +0.24(+0.54%) |
Aug 12, 2008 | 44.98 | 45.40 | 44.26 | 45.19 | 2,145,420 | +0.77(+1.72%) |
Aug 11, 2008 | 44.70 | 44.99 | 44.03 | 44.42 | 1,742,584 | -0.26(-0.58%) |
Aug 08, 2008 | 43.77 | 45.06 | 43.45 | 44.68 | 2,175,746 | +0.67(+1.52%) |
Aug 07, 2008 | 44.05 | 45.55 | 43.92 | 44.01 | 5,517,050 | -0.62(-1.38%) |
Aug 06, 2008 | 43.76 | 45.22 | 43.76 | 44.62 | 1,542,970 | +0.66(+1.49%) |
Aug 05, 2008 | 44.92 | 44.92 | 43.48 | 43.97 | 2,256,732 | -0.41(-0.92%) |
Aug 04, 2008 | 45.41 | 45.92 | 43.73 | 44.38 | 2,444,620 | -1.99(-4.29%) |
Aug 01, 2008 | 46.60 | 47.35 | 46.02 | 46.37 | 1,270,302 | -0.25(-0.54%) |
Jul 31, 2008 | 46.52 | 47.75 | 46.12 | 46.62 | 2,382,836 | +0.10(+0.23%) |
Jul 30, 2008 | 47.44 | 47.50 | 46.02 | 46.52 | 1,555,836 | -0.51(-1.07%) |
Jul 29, 2008 | 47.02 | 47.40 | 46.16 | 47.02 | 1,539,792 | +0.35(+0.74%) |
Jul 28, 2008 | 46.94 | 47.88 | 46.56 | 46.67 | 2,274,462 | +0.09(+0.19%) |
Jul 25, 2008 | 45.23 | 46.92 | 45.05 | 46.59 | 2,244,188 | +0.54(+1.17%) |
Jul 24, 2008 | 45.97 | 46.44 | 45.57 | 46.05 | 2,842,124 | +0.07(+0.15%) |
Jul 23, 2008 | 45.27 | 46.25 | 43.85 | 45.98 | 7,388,888 | +3.93(+9.33%) |
Jul 22, 2008 | 41.91 | 42.81 | 41.33 | 42.05 | 2,983,468 | +0.03(+0.07%) |
Jul 21, 2008 | 43.36 | 43.89 | 41.96 | 42.02 | 1,813,120 | -1.10(-2.56%) |
Jul 18, 2008 | 42.24 | 43.23 | 41.77 | 43.12 | 1,839,672 | +0.78(+1.84%) |
Jul 17, 2008 | 42.48 | 43.38 | 42.09 | 42.34 | 1,710,406 | +0.22(+0.52%) |
Jul 16, 2008 | 41.80 | 42.18 | 41.53 | 42.12 | 1,282,046 | +0.17(+0.42%) |
Jul 15, 2008 | 41.47 | 42.61 | 41.44 | 41.95 | 2,496,388 | +0.04(+0.10%) |
Jul 14, 2008 | 42.70 | 43.18 | 41.48 | 41.91 | 1,898,830 | -0.60(-1.41%) |
Jul 11, 2008 | 43.62 | 43.87 | 42.21 | 42.51 | 2,948,544 | -1.69(-3.82%) |
Jul 10, 2008 | 44.48 | 44.70 | 43.18 | 44.20 | 2,194,898 | +0.20(+0.45%) |
Jul 09, 2008 | 44.12 | 45.04 | 43.71 | 44.00 | 2,154,394 | -0.77(-1.72%) |
Jul 08, 2008 | 43.35 | 44.87 | 42.55 | 44.77 | 2,857,198 | +1.72(+3.98%) |
Jul 07, 2008 | 44.45 | 44.59 | 42.53 | 43.05 | 2,986,542 | -1.49(-3.36%) |
Jul 04, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | +0.00(+0.00%) |
Jul 03, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | -0.50(-1.11%) |
Jul 02, 2008 | 45.05 | 45.70 | 44.54 | 45.05 | 2,869,562 | +0.77(+1.75%) |
Jul 01, 2008 | 43.53 | 44.43 | 43.35 | 44.27 | 2,398,094 | +0.72(+1.65%) |
Jun 30, 2008 | 43.35 | 45.19 | 43.35 | 43.55 | 4,334,522 | +0.16(+0.37%) |
Jun 27, 2008 | 41.44 | 43.50 | 41.14 | 43.40 | 11,326,950 | +1.65(+3.94%) |
Jun 26, 2008 | 41.84 | 42.21 | 41.25 | 41.75 | 1,728,316 | -0.69(-1.63%) |
Jun 25, 2008 | 41.99 | 42.67 | 41.13 | 42.44 | 2,266,096 | +1.09(+2.65%) |
Jun 24, 2008 | 41.35 | 41.96 | 41.25 | 41.34 | 1,430,968 | -0.02(-0.06%) |
Jun 23, 2008 | 42.47 | 42.48 | 41.34 | 41.37 | 1,608,056 | -0.94(-2.21%) |
Jun 20, 2008 | 41.76 | 42.45 | 41.58 | 42.30 | 2,190,064 | +0.34(+0.80%) |
Jun 19, 2008 | 40.69 | 42.16 | 40.59 | 41.97 | 1,933,802 | +1.31(+3.22%) |
Jun 18, 2008 | 40.50 | 41.35 | 40.02 | 40.66 | 1,538,604 | -0.01(-0.01%) |
Jun 17, 2008 | 40.42 | 41.15 | 39.94 | 40.66 | 1,526,046 | +0.29(+0.72%) |
Jun 16, 2008 | 39.16 | 40.88 | 39.10 | 40.38 | 1,904,654 | +1.10(+2.80%) |
Jun 13, 2008 | 38.43 | 39.45 | 38.01 | 39.27 | 1,767,686 | +1.29(+3.40%) |
Jun 12, 2008 | 37.39 | 38.73 | 36.69 | 37.98 | 2,382,468 | +0.45(+1.19%) |
Jun 11, 2008 | 39.03 | 39.24 | 37.45 | 37.54 | 2,731,000 | -1.48(-3.79%) |
Jun 10, 2008 | 39.02 | 39.34 | 38.59 | 39.02 | 1,825,862 | -0.44(-1.12%) |
Jun 09, 2008 | 39.57 | 39.89 | 39.03 | 39.46 | 1,939,274 | +0.11(+0.28%) |
Jun 06, 2008 | 39.65 | 39.84 | 39.16 | 39.35 | 1,263,182 | -0.52(-1.29%) |
Jun 05, 2008 | 39.66 | 39.96 | 39.16 | 39.87 | 1,054,944 | +0.29(+0.72%) |
Jun 04, 2008 | 39.09 | 39.98 | 38.90 | 39.58 | 1,041,568 | +0.25(+0.65%) |
Jun 03, 2008 | 39.59 | 39.84 | 38.98 | 39.33 | 907,664 | -0.03(-0.09%) |
Jun 02, 2008 | 39.20 | 39.79 | 38.92 | 39.36 | 1,143,204 | +0.12(+0.31%) |
May 30, 2008 | 39.09 | 39.38 | 38.91 | 39.24 | 2,434,056 | +0.09(+0.23%) |
May 29, 2008 | 38.40 | 39.52 | 38.19 | 39.15 | 2,308,420 | +0.71(+1.85%) |
May 28, 2008 | 38.20 | 38.50 | 38.00 | 38.44 | 629,424 | +0.19(+0.50%) |
May 27, 2008 | 38.11 | 38.41 | 37.81 | 38.25 | 1,029,596 | +0.14(+0.37%) |
May 26, 2008 | 38.34 | 38.77 | 37.92 | 38.11 | 2,207,874 | +0.00(+0.00%) |
May 23, 2008 | 38.34 | 38.77 | 37.92 | 38.11 | 2,207,874 | -0.56(-1.46%) |
May 22, 2008 | 38.74 | 39.05 | 38.20 | 38.67 | 1,225,026 | +0.00(+0.00%) |
May 21, 2008 | 39.55 | 39.81 | 38.37 | 38.67 | 1,124,612 | -0.70(-1.78%) |
May 20, 2008 | 39.25 | 39.77 | 39.09 | 39.38 | 1,540,074 | -0.15(-0.37%) |
May 19, 2008 | 39.00 | 39.82 | 38.87 | 39.52 | 1,932,294 | +0.38(+0.97%) |
May 16, 2008 | 39.23 | 39.23 | 38.35 | 39.14 | 1,061,786 | +0.10(+0.26%) |
May 15, 2008 | 39.26 | 39.52 | 38.88 | 39.04 | 947,334 | -0.43(-1.09%) |
May 14, 2008 | 39.32 | 40.00 | 39.00 | 39.47 | 1,075,436 | +0.28(+0.73%) |
May 13, 2008 | 39.92 | 39.92 | 38.88 | 39.19 | 948,450 | -0.62(-1.57%) |
May 12, 2008 | 39.41 | 39.90 | 38.95 | 39.81 | 1,306,038 | +0.53(+1.34%) |
May 09, 2008 | 38.81 | 39.45 | 38.81 | 39.28 | 839,960 | +0.04(+0.10%) |
May 08, 2008 | 39.01 | 39.50 | 38.59 | 39.24 | 1,237,958 | +0.26(+0.67%) |
May 07, 2008 | 39.95 | 39.99 | 38.77 | 38.98 | 1,562,564 | -0.93(-2.33%) |
May 06, 2008 | 40.02 | 40.34 | 39.57 | 39.91 | 1,951,378 | -0.48(-1.20%) |
May 05, 2008 | 39.27 | 40.60 | 39.27 | 40.40 | 1,952,262 | +1.02(+2.60%) |
May 02, 2008 | 39.56 | 40.00 | 39.03 | 39.38 | 1,309,720 | +0.28(+0.73%) |
May 01, 2008 | 38.99 | 39.43 | 38.48 | 39.09 | 1,675,618 | +0.15(+0.37%) |
Apr 30, 2008 | 39.20 | 39.86 | 38.78 | 38.95 | 1,538,770 | -0.05(-0.14%) |
Apr 29, 2008 | 38.75 | 39.25 | 38.27 | 39.00 | 1,766,088 | +0.41(+1.05%) |
Apr 28, 2008 | 38.12 | 39.15 | 38.05 | 38.59 | 1,972,068 | -0.91(-2.30%) |
Apr 25, 2008 | 39.52 | 39.89 | 39.21 | 39.51 | 1,552,260 | -0.40(-1.01%) |
Apr 24, 2008 | 39.84 | 40.20 | 39.10 | 39.91 | 2,797,962 | -0.02(-0.04%) |
Apr 23, 2008 | 38.30 | 40.95 | 38.00 | 39.92 | 6,553,794 | +3.69(+10.18%) |
Apr 22, 2008 | 37.03 | 37.66 | 35.45 | 36.23 | 4,809,730 | -0.76(-2.04%) |
Apr 21, 2008 | 36.49 | 37.68 | 36.30 | 36.99 | 2,109,450 | +0.34(+0.94%) |
Apr 18, 2008 | 36.59 | 37.34 | 36.02 | 36.65 | 1,420,350 | +0.65(+1.79%) |
Apr 17, 2008 | 36.37 | 36.50 | 35.67 | 36.00 | 1,549,432 | -0.58(-1.57%) |
Apr 16, 2008 | 35.88 | 36.94 | 35.50 | 36.58 | 1,911,874 | +0.90(+2.52%) |
Apr 15, 2008 | 37.16 | 37.53 | 34.90 | 35.67 | 6,956,290 | -2.41(-6.32%) |
Apr 14, 2008 | 38.21 | 38.68 | 37.52 | 38.08 | 1,256,876 | -0.05(-0.13%) |
Apr 11, 2008 | 38.17 | 39.11 | 38.02 | 38.13 | 1,119,474 | -1.31(-3.32%) |
Apr 10, 2008 | 39.13 | 39.95 | 38.67 | 39.44 | 958,176 | +0.38(+0.97%) |
Apr 09, 2008 | 39.09 | 39.54 | 38.68 | 39.06 | 1,176,366 | -0.05(-0.14%) |
Apr 08, 2008 | 39.21 | 39.40 | 38.23 | 39.12 | 1,355,958 | -0.33(-0.84%) |
Apr 07, 2008 | 39.47 | 39.90 | 39.35 | 39.45 | 1,298,266 | +0.02(+0.06%) |
Apr 04, 2008 | 39.49 | 39.92 | 38.97 | 39.42 | 1,328,794 | +0.39(+0.99%) |
Apr 03, 2008 | 38.47 | 39.34 | 37.83 | 39.03 | 3,233,766 | +0.52(+1.36%) |
Apr 02, 2008 | 38.91 | 39.45 | 38.12 | 38.51 | 1,216,938 | -0.46(-1.17%) |
Apr 01, 2008 | 38.49 | 39.30 | 37.86 | 38.97 | 2,096,432 | +1.02(+2.67%) |
Mar 31, 2008 | 37.00 | 38.65 | 36.50 | 37.95 | 3,288,614 | +0.80(+2.15%) |
Mar 28, 2008 | 37.15 | 37.50 | 36.99 | 37.15 | 2,429,228 | -0.02(-0.07%) |
Mar 27, 2008 | 37.20 | 37.47 | 36.85 | 37.17 | 1,588,558 | -0.05(-0.15%) |
Mar 26, 2008 | 37.18 | 37.54 | 36.76 | 37.23 | 1,534,670 | -0.15(-0.40%) |
Mar 25, 2008 | 37.25 | 37.72 | 36.91 | 37.38 | 2,018,350 | +0.22(+0.58%) |
Mar 24, 2008 | 35.62 | 37.28 | 35.09 | 37.16 | 2,316,438 | +1.55(+4.35%) |
Mar 21, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.52(+1.48%) |
Mar 19, 2008 | 35.00 | 36.48 | 34.86 | 35.09 | 2,795,944 | +0.16(+0.44%) |
Mar 18, 2008 | 33.48 | 35.05 | 33.28 | 34.94 | 2,833,174 | +2.20(+6.72%) |
Mar 17, 2008 | 32.80 | 33.11 | 32.20 | 32.74 | 1,897,210 | -0.56(-1.68%) |
Mar 14, 2008 | 33.70 | 34.61 | 32.30 | 33.30 | 2,279,568 | -0.19(-0.55%) |
Mar 13, 2008 | 31.78 | 33.73 | 31.45 | 33.48 | 1,788,302 | +1.20(+3.72%) |
Mar 12, 2008 | 32.83 | 33.52 | 32.11 | 32.28 | 2,050,832 | -0.76(-2.29%) |
Mar 11, 2008 | 31.38 | 33.09 | 31.38 | 33.04 | 3,253,728 | +1.97(+6.36%) |
Mar 10, 2008 | 33.50 | 33.50 | 30.93 | 31.07 | 3,291,692 | -2.51(-7.48%) |
Mar 07, 2008 | 33.50 | 34.39 | 32.97 | 33.58 | 2,552,024 | -0.25(-0.74%) |
Mar 06, 2008 | 35.43 | 35.90 | 33.76 | 33.83 | 2,204,866 | -1.88(-5.25%) |
Mar 05, 2008 | 36.25 | 36.37 | 35.34 | 35.70 | 1,391,918 | -0.37(-1.03%) |
Mar 04, 2008 | 36.02 | 36.34 | 35.27 | 36.07 | 2,079,978 | -0.37(-1.02%) |
Mar 03, 2008 | 36.00 | 36.72 | 35.90 | 36.44 | 1,222,148 | +0.23(+0.65%) |
Feb 29, 2008 | 36.45 | 36.95 | 35.95 | 36.20 | 1,638,254 | -0.77(-2.08%) |
Feb 28, 2008 | 37.22 | 37.41 | 36.52 | 36.98 | 1,257,044 | -0.27(-0.71%) |
Feb 27, 2008 | 37.95 | 37.95 | 36.88 | 37.24 | 1,438,646 | +0.02(+0.04%) |
Feb 26, 2008 | 37.50 | 38.30 | 36.99 | 37.23 | 1,867,606 | -0.56(-1.48%) |
Feb 25, 2008 | 36.24 | 38.12 | 36.23 | 37.78 | 4,150,422 | +1.77(+4.93%) |
Feb 22, 2008 | 35.99 | 36.22 | 35.08 | 36.01 | 1,853,672 | +0.12(+0.33%) |
Feb 21, 2008 | 36.76 | 36.87 | 35.80 | 35.89 | 1,470,100 | -0.53(-1.46%) |
Feb 20, 2008 | 36.33 | 36.65 | 35.42 | 36.42 | 2,268,576 | -0.24(-0.65%) |
Feb 19, 2008 | 36.38 | 36.99 | 36.02 | 36.66 | 3,077,358 | +0.68(+1.90%) |
Feb 18, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.00(+0.00%) |
Feb 15, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.55(+1.55%) |
Feb 14, 2008 | 35.39 | 36.88 | 35.34 | 35.42 | 2,397,972 | -0.14(-0.39%) |
Feb 13, 2008 | 35.28 | 35.78 | 35.05 | 35.56 | 2,550,722 | +0.58(+1.66%) |
Feb 12, 2008 | 34.47 | 35.78 | 34.40 | 34.98 | 3,217,540 | +0.55(+1.61%) |
Feb 11, 2008 | 33.75 | 34.52 | 33.71 | 34.43 | 1,699,620 | +0.72(+2.14%) |
Feb 08, 2008 | 32.77 | 34.00 | 32.70 | 33.71 | 2,714,470 | +0.41(+1.23%) |
Feb 07, 2008 | 34.00 | 34.38 | 32.77 | 33.30 | 4,580,900 | -1.08(-3.13%) |
Feb 06, 2008 | 35.51 | 35.98 | 34.35 | 34.38 | 3,972,902 | -1.38(-3.85%) |
Feb 05, 2008 | 34.74 | 35.90 | 34.10 | 35.75 | 11,654,642 | +3.30(+10.19%) |
Feb 04, 2008 | 34.02 | 34.12 | 32.29 | 32.45 | 5,576,108 | -1.35(-3.99%) |
Feb 01, 2008 | 31.96 | 34.28 | 31.90 | 33.80 | 4,683,720 | +1.95(+6.11%) |
Jan 31, 2008 | 31.75 | 32.16 | 30.84 | 31.85 | 4,033,252 | -0.04(-0.13%) |
Jan 30, 2008 | 32.50 | 32.80 | 31.77 | 31.89 | 1,678,796 | -0.59(-1.83%) |
Jan 29, 2008 | 32.72 | 33.19 | 32.05 | 32.48 | 1,698,718 | -0.09(-0.29%) |
Jan 28, 2008 | 31.98 | 32.75 | 31.47 | 32.58 | 2,186,222 | +0.47(+1.46%) |
Jan 25, 2008 | 33.11 | 33.11 | 31.79 | 32.11 | 1,665,912 | -0.63(-1.94%) |
Jan 24, 2008 | 33.11 | 33.21 | 32.36 | 32.74 | 2,019,282 | -0.14(-0.41%) |
Jan 23, 2008 | 32.17 | 33.08 | 31.30 | 32.88 | 3,010,488 | +0.21(+0.64%) |
Jan 22, 2008 | 32.51 | 33.70 | 32.51 | 32.67 | 2,498,298 | -1.21(-3.59%) |
Jan 21, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | +0.00(+0.00%) |
Jan 18, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | -0.12(-0.34%) |
Jan 17, 2008 | 34.62 | 34.91 | 33.67 | 34.00 | 2,489,218 | -0.58(-1.66%) |
Jan 16, 2008 | 35.11 | 35.20 | 33.50 | 34.58 | 2,579,136 | -0.43(-1.23%) |
Jan 15, 2008 | 34.51 | 35.62 | 34.40 | 35.01 | 2,196,624 | -0.08(-0.23%) |
Jan 14, 2008 | 34.99 | 35.92 | 34.39 | 35.09 | 2,468,626 | -0.17(-0.48%) |
Jan 11, 2008 | 35.98 | 36.87 | 34.76 | 35.26 | 5,233,380 | +0.25(+0.70%) |
Jan 10, 2008 | 35.81 | 37.60 | 34.99 | 35.01 | 20,388,668 | +4.78(+15.83%) |
Jan 09, 2008 | 28.36 | 30.27 | 28.30 | 30.23 | 2,468,066 | +1.85(+6.52%) |
Jan 08, 2008 | 28.42 | 29.00 | 28.34 | 28.38 | 1,705,196 | -0.03(-0.11%) |
Jan 07, 2008 | 28.65 | 28.71 | 27.89 | 28.41 | 3,689,738 | -0.15(-0.53%) |
Jan 04, 2008 | 28.95 | 29.57 | 28.00 | 28.55 | 3,203,468 | -1.00(-3.38%) |
Jan 03, 2008 | 29.88 | 29.93 | 29.03 | 29.55 | 2,147,246 | -0.23(-0.76%) |
Jan 02, 2008 | 29.91 | 30.32 | 29.45 | 29.78 | 1,773,746 | +0.15(+0.51%) |
Jan 01, 2008 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | +0.00(+0.00%) |
Dec 31, 2007 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | -0.42(-1.38%) |
Dec 28, 2007 | 29.96 | 30.45 | 29.82 | 30.05 | 866,152 | +0.25(+0.84%) |
Dec 27, 2007 | 30.32 | 30.39 | 29.61 | 29.80 | 1,478,836 | -0.78(-2.55%) |
Dec 26, 2007 | 30.01 | 30.89 | 30.01 | 30.57 | 1,806,322 | +0.45(+1.51%) |
Dec 24, 2007 | 30.87 | 31.24 | 30.00 | 30.12 | 745,078 | -0.70(-2.29%) |
Dec 21, 2007 | 29.44 | 30.91 | 29.28 | 30.82 | 4,244,492 | +1.84(+6.37%) |
Dec 20, 2007 | 28.50 | 28.98 | 28.36 | 28.98 | 1,185,828 | +0.82(+2.89%) |
Dec 19, 2007 | 27.48 | 28.18 | 27.41 | 28.16 | 1,681,546 | +0.70(+2.53%) |
Dec 18, 2007 | 27.25 | 27.65 | 27.20 | 27.47 | 2,279,922 | +0.27(+1.01%) |
Dec 17, 2007 | 27.88 | 28.09 | 26.94 | 27.20 | 1,639,352 | -0.81(-2.89%) |
Dec 14, 2007 | 27.79 | 28.39 | 27.55 | 28.00 | 1,229,908 | +0.08(+0.30%) |
Dec 13, 2007 | 28.00 | 28.18 | 27.52 | 27.92 | 1,111,838 | -0.30(-1.08%) |
Dec 12, 2007 | 28.57 | 29.24 | 27.95 | 28.23 | 1,243,894 | +0.00(+0.00%) |
Dec 11, 2007 | 29.36 | 29.46 | 28.17 | 28.23 | 1,266,974 | -0.97(-3.32%) |
Dec 10, 2007 | 29.16 | 29.40 | 28.80 | 29.20 | 955,260 | +0.16(+0.57%) |
Dec 07, 2007 | 29.40 | 29.50 | 28.88 | 29.03 | 765,330 | -0.29(-1.01%) |
Dec 06, 2007 | 29.00 | 29.37 | 28.75 | 29.32 | 990,430 | +0.33(+1.14%) |
Dec 05, 2007 | 28.68 | 29.37 | 28.62 | 29.00 | 1,999,746 | +0.67(+2.35%) |
Dec 04, 2007 | 28.58 | 28.91 | 28.20 | 28.33 | 1,258,540 | -0.44(-1.53%) |
Dec 03, 2007 | 28.86 | 29.23 | 28.70 | 28.77 | 1,108,554 | -0.12(-0.43%) |
Nov 30, 2007 | 28.98 | 29.25 | 28.68 | 28.89 | 1,977,246 | +0.00(+0.02%) |
Nov 29, 2007 | 27.94 | 29.25 | 27.85 | 28.89 | 2,042,386 | +0.86(+3.07%) |
Nov 28, 2007 | 26.43 | 28.09 | 26.29 | 28.03 | 2,486,664 | +1.94(+7.44%) |
Nov 27, 2007 | 25.61 | 26.21 | 25.61 | 26.09 | 698,800 | +0.48(+1.85%) |
Nov 26, 2007 | 26.09 | 26.50 | 25.55 | 25.61 | 767,346 | -0.51(-1.93%) |
Nov 23, 2007 | 25.79 | 26.23 | 25.52 | 26.12 | 345,330 | +0.35(+1.36%) |
Nov 21, 2007 | 25.58 | 26.18 | 25.17 | 25.77 | 1,128,798 | +0.14(+0.57%) |
Nov 20, 2007 | 26.07 | 26.22 | 25.20 | 25.62 | 1,450,596 | -0.39(-1.52%) |
Nov 19, 2007 | 26.66 | 26.66 | 25.57 | 26.02 | 996,546 | -0.48(-1.83%) |
Nov 16, 2007 | 25.81 | 26.80 | 25.59 | 26.50 | 1,671,570 | +0.76(+2.95%) |
Nov 15, 2007 | 26.09 | 26.25 | 25.45 | 25.75 | 1,479,138 | -0.43(-1.62%) |
Nov 14, 2007 | 26.57 | 26.80 | 26.06 | 26.17 | 1,269,200 | -0.36(-1.36%) |
Nov 13, 2007 | 26.52 | 26.92 | 25.77 | 26.53 | 1,885,824 | +0.09(+0.32%) |
Nov 12, 2007 | 27.27 | 27.29 | 26.30 | 26.45 | 1,473,834 | -0.98(-3.57%) |
Nov 09, 2007 | 27.02 | 27.66 | 26.73 | 27.43 | 1,794,018 | +0.17(+0.62%) |
Nov 08, 2007 | 27.33 | 27.62 | 25.70 | 27.25 | 3,503,000 | -0.07(-0.26%) |
Nov 07, 2007 | 27.80 | 28.33 | 27.29 | 27.32 | 2,028,228 | -1.30(-4.54%) |
Nov 06, 2007 | 28.98 | 29.12 | 28.32 | 28.62 | 1,232,798 | -0.21(-0.75%) |
Nov 05, 2007 | 28.07 | 29.25 | 27.87 | 28.84 | 2,247,432 | +0.29(+1.00%) |
Nov 02, 2007 | 28.23 | 28.62 | 27.97 | 28.55 | 1,458,834 | +0.43(+1.53%) |
Nov 01, 2007 | 28.04 | 28.75 | 27.36 | 28.12 | 1,867,504 | +0.05(+0.18%) |
Oct 31, 2007 | 28.18 | 28.29 | 27.50 | 28.07 | 1,317,490 | +0.11(+0.39%) |
Oct 30, 2007 | 28.25 | 28.40 | 27.50 | 27.96 | 1,458,108 | -0.45(-1.57%) |
Oct 29, 2007 | 26.89 | 28.50 | 26.84 | 28.41 | 6,104,932 | +1.41(+5.20%) |
Oct 26, 2007 | 27.47 | 27.62 | 26.41 | 27.00 | 2,851,304 | -0.38(-1.39%) |
Oct 25, 2007 | 28.00 | 28.20 | 26.41 | 27.39 | 5,604,002 | -1.52(-5.26%) |
Oct 24, 2007 | 29.15 | 29.93 | 28.00 | 28.91 | 7,932,066 | -2.29(-7.33%) |
Oct 23, 2007 | 30.20 | 31.20 | 29.89 | 31.19 | 3,393,586 | +1.43(+4.81%) |
Oct 22, 2007 | 28.76 | 30.07 | 28.73 | 29.76 | 2,232,800 | +0.76(+2.62%) |
Oct 19, 2007 | 29.50 | 29.59 | 28.93 | 29.00 | 1,099,180 | -0.49(-1.66%) |
Oct 18, 2007 | 29.28 | 29.88 | 29.18 | 29.49 | 1,575,666 | +0.09(+0.31%) |
Oct 17, 2007 | 30.52 | 30.73 | 29.17 | 29.40 | 2,892,304 | -0.76(-2.52%) |
Oct 16, 2007 | 30.07 | 30.23 | 29.70 | 30.16 | 1,455,590 | +0.07(+0.25%) |
Oct 15, 2007 | 30.56 | 30.78 | 29.66 | 30.09 | 2,874,856 | -0.38(-1.26%) |
Oct 12, 2007 | 31.11 | 31.24 | 30.11 | 30.47 | 2,703,352 | -0.44(-1.42%) |
Oct 11, 2007 | 30.45 | 31.69 | 29.71 | 30.91 | 7,011,012 | +0.48(+1.59%) |
Oct 10, 2007 | 28.89 | 30.56 | 28.66 | 30.43 | 4,490,908 | +1.43(+4.93%) |
Oct 09, 2007 | 28.50 | 29.26 | 28.08 | 29.00 | 1,996,692 | +0.47(+1.65%) |
Oct 08, 2007 | 28.36 | 28.99 | 28.14 | 28.52 | 2,478,022 | -0.01(-0.02%) |
Oct 05, 2007 | 27.59 | 28.55 | 27.39 | 28.53 | 2,239,952 | +1.18(+4.31%) |
Oct 04, 2007 | 27.27 | 27.75 | 26.84 | 27.35 | 3,497,712 | +0.11(+0.40%) |
Oct 03, 2007 | 26.27 | 27.61 | 26.27 | 27.24 | 3,819,798 | +0.77(+2.91%) |
Oct 02, 2007 | 25.96 | 26.55 | 25.93 | 26.47 | 1,419,654 | +0.54(+2.06%) |
Oct 01, 2007 | 26.04 | 26.10 | 25.62 | 25.93 | 1,953,910 | -0.01(-0.02%) |
Sep 28, 2007 | 26.36 | 26.73 | 25.59 | 25.94 | 1,449,352 | -0.49(-1.87%) |
Sep 27, 2007 | 26.32 | 26.52 | 25.77 | 26.43 | 1,003,314 | +0.11(+0.42%) |
Sep 26, 2007 | 26.36 | 26.82 | 26.07 | 26.32 | 968,022 | +0.09(+0.36%) |
Sep 25, 2007 | 26.09 | 26.70 | 26.05 | 26.23 | 617,812 | -0.00(-0.02%) |
Sep 24, 2007 | 26.45 | 26.70 | 26.09 | 26.23 | 885,662 | -0.16(-0.59%) |
Sep 21, 2007 | 26.37 | 26.45 | 25.88 | 26.39 | 1,598,896 | +0.25(+0.96%) |
Sep 20, 2007 | 26.29 | 26.50 | 26.05 | 26.14 | 2,001,938 | -0.45(-1.69%) |
Sep 19, 2007 | 26.25 | 26.94 | 26.00 | 26.59 | 1,762,852 | -0.14(-0.54%) |
Sep 18, 2007 | 26.72 | 26.82 | 26.21 | 26.73 | 1,778,276 | +0.17(+0.64%) |
Sep 17, 2007 | 26.49 | 26.83 | 26.18 | 26.57 | 1,416,564 | +0.08(+0.30%) |
Sep 14, 2007 | 25.96 | 26.62 | 25.73 | 26.48 | 1,287,360 | +0.42(+1.61%) |
Sep 13, 2007 | 26.25 | 26.26 | 25.73 | 26.07 | 1,642,014 | +0.18(+0.68%) |
Sep 12, 2007 | 25.89 | 26.73 | 25.42 | 25.89 | 3,604,850 | +0.18(+0.68%) |
Sep 11, 2007 | 24.60 | 25.76 | 24.54 | 25.71 | 3,894,996 | +1.05(+4.28%) |
Sep 10, 2007 | 23.55 | 25.02 | 23.46 | 24.66 | 2,926,506 | +1.16(+4.94%) |
Sep 07, 2007 | 23.50 | 23.52 | 23.00 | 23.50 | 1,644,658 | -0.25(-1.03%) |
Sep 06, 2007 | 24.00 | 24.09 | 23.60 | 23.75 | 1,719,490 | -0.25(-1.04%) |
Sep 05, 2007 | 24.19 | 24.55 | 23.96 | 24.00 | 3,014,434 | -0.39(-1.62%) |