Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.33 | 34.41 | 33.31 | 34.03 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.12 | 34.16 | 32.85 | 33.91 | 4,226,828 | +0.81(+2.45%) |
Aug 27, 2008 | 31.95 | 33.10 | 31.76 | 33.10 | 3,925,153 | +1.00(+3.13%) |
Aug 26, 2008 | 31.41 | 32.18 | 31.41 | 32.09 | 1,963,671 | +0.27(+0.84%) |
Aug 25, 2008 | 32.50 | 32.50 | 31.55 | 31.82 | 2,817,148 | -0.91(-2.79%) |
Aug 22, 2008 | 31.48 | 32.75 | 31.48 | 32.74 | 3,902,979 | +1.51(+4.85%) |
Aug 21, 2008 | 30.44 | 31.49 | 30.34 | 31.22 | 3,088,947 | +0.36(+1.17%) |
Aug 20, 2008 | 31.44 | 32.01 | 30.67 | 30.86 | 6,148,572 | -0.59(-1.86%) |
Aug 19, 2008 | 32.16 | 32.18 | 30.99 | 31.45 | 4,867,802 | -0.95(-2.94%) |
Aug 18, 2008 | 33.63 | 33.63 | 32.24 | 32.40 | 7,539,952 | -1.10(-3.27%) |
Aug 15, 2008 | 32.96 | 34.27 | 32.95 | 33.50 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.38 | 33.07 | 31.38 | 32.95 | 5,454,530 | +0.93(+2.90%) |
Aug 13, 2008 | 32.07 | 32.29 | 31.22 | 32.03 | 9,082,021 | -0.29(-0.91%) |
Aug 12, 2008 | 33.44 | 33.71 | 32.19 | 32.32 | 6,981,565 | -1.48(-4.38%) |
Aug 11, 2008 | 32.53 | 34.06 | 32.30 | 33.80 | 8,089,036 | +0.86(+2.62%) |
Aug 08, 2008 | 31.60 | 33.20 | 31.49 | 32.94 | 4,293,367 | +1.26(+3.96%) |
Aug 07, 2008 | 31.88 | 32.43 | 31.33 | 31.68 | 3,945,293 | -0.49(-1.51%) |
Aug 06, 2008 | 31.64 | 32.17 | 30.95 | 32.17 | 6,380,734 | +0.38(+1.18%) |
Aug 05, 2008 | 30.87 | 31.85 | 30.43 | 31.79 | 5,535,103 | +1.43(+4.71%) |
Aug 04, 2008 | 30.91 | 30.93 | 29.42 | 30.36 | 5,138,417 | +0.56(+1.88%) |
Aug 01, 2008 | 29.59 | 29.93 | 28.31 | 29.80 | 4,782,589 | +0.67(+2.30%) |
Jul 31, 2008 | 29.05 | 30.08 | 28.64 | 29.13 | 4,499,589 | -0.36(-1.22%) |
Jul 30, 2008 | 31.38 | 32.22 | 28.81 | 29.49 | 10,240,120 | -0.76(-2.52%) |
Jul 29, 2008 | 30.25 | 30.27 | 28.04 | 30.25 | 5,555,115 | +2.18(+7.75%) |
Jul 28, 2008 | 28.51 | 29.20 | 27.95 | 28.08 | 4,644,233 | -0.48(-1.67%) |
Jul 25, 2008 | 28.98 | 29.34 | 28.34 | 28.55 | 3,788,908 | -0.08(-0.26%) |
Jul 24, 2008 | 30.95 | 30.95 | 28.45 | 28.63 | 4,209,533 | -1.47(-4.89%) |
Jul 23, 2008 | 29.64 | 30.88 | 29.54 | 30.10 | 8,080,747 | +0.22(+0.73%) |
Jul 22, 2008 | 28.04 | 30.03 | 27.54 | 29.88 | 6,264,486 | +1.31(+4.57%) |
Jul 21, 2008 | 29.21 | 29.62 | 28.39 | 28.58 | 4,507,247 | -0.83(-2.82%) |
Jul 18, 2008 | 29.38 | 29.88 | 29.05 | 29.41 | 7,219,715 | +0.29(+1.01%) |
Jul 17, 2008 | 28.03 | 29.42 | 27.92 | 29.11 | 7,183,274 | +1.31(+4.69%) |
Jul 16, 2008 | 25.94 | 27.99 | 25.73 | 27.81 | 9,070,103 | +1.89(+7.30%) |
Jul 15, 2008 | 25.73 | 26.70 | 24.95 | 25.92 | 13,064,377 | -0.17(-0.64%) |
Jul 14, 2008 | 26.24 | 27.17 | 25.86 | 26.08 | 6,239,904 | +0.14(+0.55%) |
Jul 11, 2008 | 27.17 | 27.44 | 24.64 | 25.94 | 16,281,210 | -1.61(-5.83%) |
Jul 10, 2008 | 25.93 | 27.67 | 25.52 | 27.55 | 7,929,153 | +0.39(+1.42%) |
Jul 09, 2008 | 27.98 | 28.79 | 26.87 | 27.16 | 6,181,832 | -0.83(-2.96%) |
Jul 08, 2008 | 27.03 | 28.39 | 26.36 | 27.99 | 10,010,151 | +0.32(+1.15%) |
Jul 07, 2008 | 28.58 | 28.98 | 27.32 | 27.67 | 7,918,318 | -0.73(-2.56%) |
Jul 04, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,367 | +0.00(+0.00%) |
Jul 03, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,367 | +0.41(+1.46%) |
Jul 02, 2008 | 28.45 | 29.23 | 27.87 | 27.99 | 7,297,788 | -0.40(-1.41%) |
Jul 01, 2008 | 26.65 | 29.14 | 26.39 | 28.39 | 10,250,812 | -0.43(-1.48%) |
Jun 30, 2008 | 28.85 | 29.76 | 28.50 | 28.82 | 4,996,738 | -0.24(-0.83%) |
Jun 27, 2008 | 28.93 | 29.46 | 28.64 | 29.06 | 6,038,911 | -0.23(-0.80%) |
Jun 26, 2008 | 30.13 | 30.13 | 29.24 | 29.30 | 3,693,941 | -1.29(-4.21%) |
Jun 25, 2008 | 29.79 | 31.21 | 29.67 | 30.59 | 3,460,370 | +0.83(+2.78%) |
Jun 24, 2008 | 30.39 | 30.70 | 29.41 | 29.76 | 5,852,263 | -0.80(-2.63%) |
Jun 23, 2008 | 31.85 | 31.93 | 30.39 | 30.56 | 3,371,275 | -1.17(-3.69%) |
Jun 20, 2008 | 31.93 | 32.26 | 30.98 | 31.73 | 3,503,766 | -0.49(-1.51%) |
Jun 19, 2008 | 31.60 | 32.28 | 30.60 | 32.22 | 4,072,932 | +0.54(+1.69%) |
Jun 18, 2008 | 31.67 | 32.00 | 31.10 | 31.68 | 3,097,494 | -0.21(-0.66%) |
Jun 17, 2008 | 33.36 | 33.62 | 31.88 | 31.89 | 3,136,115 | -1.22(-3.69%) |
Jun 16, 2008 | 33.09 | 33.40 | 32.54 | 33.11 | 3,513,817 | -0.13(-0.40%) |
Jun 13, 2008 | 33.47 | 33.68 | 32.32 | 33.25 | 3,457,831 | +0.37(+1.12%) |
Jun 12, 2008 | 32.68 | 33.45 | 32.42 | 32.88 | 3,673,470 | +0.70(+2.18%) |
Jun 11, 2008 | 32.64 | 33.52 | 31.83 | 32.18 | 4,340,053 | -0.95(-2.88%) |
Jun 10, 2008 | 33.16 | 33.41 | 31.60 | 33.13 | 4,239,854 | +1.24(+3.88%) |
Jun 09, 2008 | 32.04 | 33.23 | 31.67 | 31.89 | 4,313,692 | -0.85(-2.61%) |
Jun 06, 2008 | 34.22 | 34.28 | 32.70 | 32.75 | 3,936,304 | -1.88(-5.44%) |
Jun 05, 2008 | 33.22 | 34.90 | 33.05 | 34.63 | 5,805,154 | +1.46(+4.42%) |
Jun 04, 2008 | 31.97 | 34.44 | 31.66 | 33.16 | 11,721,550 | +0.99(+3.07%) |
Jun 03, 2008 | 30.73 | 32.34 | 30.54 | 32.18 | 7,164,613 | +1.51(+4.91%) |
Jun 02, 2008 | 30.85 | 31.23 | 29.99 | 30.67 | 3,650,294 | -0.36(-1.16%) |
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,556 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.08 | 31.33 | 4,665,681 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,354 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.87 | 29.18 | 6,865,597 | +0.59(+2.08%) |
May 26, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 10,575,061 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,667,334 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,287,036 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,598 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.36 | 38.30 | 6,847,091 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,429,183 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.31 | 4,462,431 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,753 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,974 | +1.46(+4.24%) |
May 12, 2008 | 32.88 | 34.49 | 32.83 | 34.30 | 3,561,752 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.00 | 1,158,045 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.90 | 2,308,863 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,786 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,602 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.95 | 32.29 | 32.54 | 2,098,259 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.95 | 3,010,446 | +0.66(+2.05%) |
May 01, 2008 | 30.77 | 32.90 | 30.75 | 32.29 | 3,792,619 | +1.36(+4.41%) |
Apr 30, 2008 | 31.72 | 31.92 | 30.84 | 30.93 | 3,749,561 | -0.78(-2.45%) |
Apr 29, 2008 | 30.75 | 31.91 | 30.56 | 31.71 | 4,365,873 | +0.69(+2.24%) |
Apr 28, 2008 | 31.36 | 31.44 | 30.64 | 31.01 | 3,860,940 | -0.26(-0.83%) |
Apr 25, 2008 | 31.15 | 31.55 | 30.60 | 31.27 | 7,280,888 | +0.22(+0.70%) |
Apr 24, 2008 | 31.51 | 31.92 | 30.94 | 31.05 | 4,173,093 | -0.30(-0.96%) |
Apr 23, 2008 | 32.93 | 32.93 | 30.70 | 31.36 | 7,129,094 | +0.80(+2.63%) |
Apr 22, 2008 | 31.37 | 31.37 | 30.39 | 30.55 | 2,957,726 | -0.71(-2.28%) |
Apr 21, 2008 | 31.46 | 31.56 | 30.79 | 31.26 | 2,310,967 | -0.62(-1.94%) |
Apr 18, 2008 | 32.09 | 32.22 | 31.58 | 31.88 | 2,605,089 | +0.55(+1.76%) |
Apr 17, 2008 | 30.29 | 31.60 | 30.03 | 31.33 | 2,408,518 | +0.83(+2.72%) |
Apr 16, 2008 | 30.04 | 30.64 | 29.90 | 30.50 | 2,455,313 | +0.78(+2.62%) |
Apr 15, 2008 | 29.38 | 29.87 | 28.72 | 29.72 | 3,418,163 | +0.49(+1.66%) |
Apr 14, 2008 | 29.87 | 29.87 | 29.16 | 29.24 | 2,458,752 | -0.62(-2.07%) |
Apr 11, 2008 | 30.60 | 30.85 | 29.71 | 29.86 | 4,173,796 | -1.18(-3.80%) |
Apr 10, 2008 | 30.97 | 31.43 | 30.80 | 31.04 | 2,367,298 | -0.11(-0.35%) |
Apr 09, 2008 | 32.02 | 32.09 | 31.02 | 31.15 | 3,733,771 | -0.79(-2.46%) |
Apr 08, 2008 | 31.80 | 32.25 | 31.78 | 31.93 | 2,435,474 | -0.07(-0.21%) |
Apr 07, 2008 | 31.87 | 32.18 | 31.42 | 32.00 | 2,722,852 | +0.24(+0.76%) |
Apr 04, 2008 | 31.36 | 31.93 | 30.70 | 31.76 | 3,898,303 | +0.66(+2.13%) |
Apr 03, 2008 | 31.29 | 31.67 | 30.70 | 31.10 | 3,265,157 | -0.36(-1.14%) |
Apr 02, 2008 | 30.89 | 32.18 | 30.74 | 31.46 | 2,645,992 | +0.48(+1.54%) |
Apr 01, 2008 | 29.34 | 30.98 | 29.34 | 30.98 | 3,695,757 | +1.83(+6.29%) |
Mar 31, 2008 | 29.26 | 29.68 | 28.93 | 29.15 | 2,059,665 | -0.17(-0.57%) |
Mar 28, 2008 | 30.90 | 30.90 | 29.30 | 29.31 | 1,989,823 | -0.80(-2.64%) |
Mar 27, 2008 | 30.96 | 31.38 | 30.11 | 30.11 | 2,837,572 | -0.75(-2.44%) |
Mar 26, 2008 | 30.38 | 30.95 | 30.03 | 30.86 | 3,716,483 | +0.22(+0.71%) |
Mar 25, 2008 | 30.75 | 31.07 | 30.13 | 30.64 | 3,522,988 | -0.03(-0.11%) |
Mar 24, 2008 | 30.04 | 30.91 | 30.04 | 30.68 | 3,203,430 | +0.82(+2.75%) |
Mar 21, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,238 | -0.00(-0.00%) |
Mar 20, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,238 | +1.70(+6.04%) |
Mar 19, 2008 | 29.75 | 30.11 | 28.16 | 28.16 | 3,085,917 | -1.39(-4.70%) |
Mar 18, 2008 | 27.29 | 29.55 | 27.29 | 29.55 | 5,943,828 | +2.72(+10.14%) |
Mar 17, 2008 | 26.41 | 27.41 | 26.06 | 26.83 | 5,397,375 | -0.64(-2.35%) |
Mar 14, 2008 | 29.12 | 29.12 | 27.14 | 27.47 | 6,421,753 | -1.51(-5.22%) |
Mar 13, 2008 | 28.44 | 29.72 | 27.75 | 28.99 | 5,112,852 | +0.18(+0.61%) |
Mar 12, 2008 | 28.95 | 29.70 | 28.61 | 28.81 | 4,633,496 | -0.64(-2.16%) |
Mar 11, 2008 | 29.33 | 29.58 | 27.72 | 29.45 | 13,074,097 | -0.26(-0.87%) |
Mar 10, 2008 | 30.18 | 30.47 | 29.65 | 29.71 | 4,218,596 | -0.39(-1.31%) |
Mar 07, 2008 | 29.65 | 31.10 | 29.50 | 30.10 | 4,088,591 | +0.00(+0.00%) |
Mar 06, 2008 | 31.15 | 31.36 | 29.72 | 30.10 | 5,578,572 | -1.36(-4.31%) |
Mar 05, 2008 | 31.55 | 32.13 | 30.86 | 31.46 | 3,073,717 | +0.11(+0.35%) |
Mar 04, 2008 | 31.14 | 31.51 | 30.42 | 31.35 | 3,264,911 | -0.03(-0.08%) |
Mar 03, 2008 | 30.59 | 31.67 | 30.59 | 31.37 | 3,353,256 | -0.41(-1.29%) |
Feb 29, 2008 | 33.45 | 33.45 | 31.63 | 31.78 | 4,236,277 | -2.11(-6.22%) |
Feb 28, 2008 | 33.98 | 34.31 | 33.25 | 33.89 | 2,846,723 | -0.49(-1.41%) |
Feb 27, 2008 | 35.12 | 35.15 | 34.18 | 34.38 | 3,775,719 | -1.03(-2.91%) |
Feb 26, 2008 | 32.46 | 35.89 | 32.46 | 35.41 | 8,881,801 | +2.85(+8.74%) |
Feb 25, 2008 | 32.13 | 32.71 | 31.67 | 32.56 | 4,358,540 | +0.51(+1.59%) |
Feb 22, 2008 | 32.22 | 32.54 | 31.27 | 32.05 | 2,612,194 | -0.16(-0.49%) |
Feb 21, 2008 | 32.89 | 33.46 | 32.05 | 32.21 | 4,092,230 | -0.50(-1.53%) |
Feb 20, 2008 | 31.92 | 32.71 | 31.37 | 32.71 | 2,444,725 | +0.58(+1.80%) |
Feb 19, 2008 | 32.78 | 32.98 | 31.96 | 32.13 | 2,105,849 | -0.33(-1.01%) |
Feb 18, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 3,237,197 | +0.19(+0.60%) |
Feb 14, 2008 | 32.81 | 33.82 | 32.20 | 32.27 | 4,330,799 | -0.80(-2.43%) |
Feb 13, 2008 | 32.49 | 33.32 | 32.28 | 33.07 | 6,223,876 | +0.76(+2.36%) |
Feb 12, 2008 | 31.98 | 32.96 | 30.75 | 32.31 | 10,089,579 | +1.91(+6.28%) |
Feb 11, 2008 | 30.09 | 30.72 | 29.23 | 30.40 | 4,491,248 | +0.24(+0.80%) |
Feb 08, 2008 | 31.47 | 31.93 | 29.90 | 30.16 | 6,813,927 | -0.80(-2.59%) |
Feb 07, 2008 | 28.53 | 31.07 | 28.53 | 30.96 | 14,849,064 | +2.92(+10.41%) |
Feb 06, 2008 | 29.03 | 29.27 | 27.88 | 28.04 | 4,541,673 | -0.38(-1.33%) |
Feb 05, 2008 | 29.51 | 29.56 | 28.37 | 28.42 | 5,261,798 | -1.04(-3.52%) |
Feb 04, 2008 | 29.65 | 30.49 | 29.39 | 29.46 | 3,946,206 | -0.65(-2.17%) |
Feb 01, 2008 | 29.23 | 30.39 | 29.16 | 30.11 | 5,738,483 | +1.00(+3.45%) |
Jan 31, 2008 | 28.92 | 29.76 | 27.90 | 29.11 | 11,323,222 | -0.22(-0.74%) |
Jan 30, 2008 | 30.04 | 30.61 | 29.25 | 29.32 | 5,740,659 | -0.79(-2.61%) |
Jan 29, 2008 | 29.84 | 30.25 | 29.08 | 30.11 | 3,346,094 | +0.51(+1.72%) |
Jan 28, 2008 | 30.39 | 30.49 | 29.22 | 29.60 | 4,833,211 | -0.54(-1.78%) |
Jan 25, 2008 | 31.03 | 31.80 | 30.03 | 30.13 | 4,838,088 | -0.53(-1.72%) |
Jan 24, 2008 | 30.03 | 31.80 | 30.03 | 30.66 | 8,340,466 | +0.87(+2.92%) |
Jan 23, 2008 | 27.85 | 29.98 | 27.16 | 29.79 | 13,554,779 | +1.04(+3.61%) |
Jan 22, 2008 | 26.91 | 28.88 | 26.48 | 28.75 | 11,130,631 | +0.61(+2.17%) |
Jan 21, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 8,791,954 | -1.04(-3.56%) |
Jan 17, 2008 | 30.57 | 31.18 | 28.96 | 29.18 | 7,770,342 | -1.36(-4.44%) |
Jan 16, 2008 | 29.73 | 31.52 | 29.43 | 30.54 | 7,600,321 | +0.61(+2.04%) |
Jan 15, 2008 | 30.18 | 31.34 | 29.21 | 29.93 | 7,611,500 | -0.18(-0.58%) |
Jan 14, 2008 | 29.78 | 30.33 | 29.63 | 30.10 | 4,378,100 | +0.80(+2.74%) |
Jan 11, 2008 | 29.00 | 29.46 | 28.42 | 29.30 | 5,000,573 | +0.09(+0.32%) |
Jan 10, 2008 | 27.76 | 29.68 | 27.26 | 29.21 | 7,212,648 | +1.44(+5.18%) |
Jan 09, 2008 | 27.99 | 28.48 | 27.13 | 27.77 | 5,632,889 | -0.10(-0.36%) |
Jan 08, 2008 | 28.90 | 29.67 | 27.87 | 27.87 | 5,213,707 | -0.83(-2.89%) |
Jan 07, 2008 | 28.03 | 29.00 | 27.82 | 28.70 | 5,086,023 | +0.88(+3.16%) |
Jan 04, 2008 | 28.45 | 28.45 | 27.40 | 27.82 | 5,846,408 | -0.86(-3.01%) |
Jan 03, 2008 | 29.67 | 29.67 | 28.55 | 28.68 | 3,670,425 | -0.66(-2.25%) |
Jan 02, 2008 | 30.19 | 30.19 | 29.05 | 29.34 | 3,988,677 | -0.54(-1.79%) |
Jan 01, 2008 | 30.04 | 30.34 | 29.54 | 29.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.04 | 30.34 | 29.54 | 29.88 | 2,968,249 | -0.13(-0.45%) |
Dec 28, 2007 | 30.22 | 30.49 | 29.90 | 30.01 | 3,325,148 | -0.19(-0.64%) |
Dec 27, 2007 | 30.51 | 30.88 | 30.15 | 30.20 | 2,587,487 | -0.54(-1.74%) |
Dec 26, 2007 | 31.38 | 31.41 | 30.17 | 30.74 | 3,238,585 | -0.84(-2.65%) |
Dec 24, 2007 | 31.09 | 31.83 | 31.05 | 31.57 | 1,391,183 | +0.49(+1.56%) |
Dec 21, 2007 | 31.63 | 31.92 | 30.85 | 31.09 | 5,646,548 | -0.12(-0.38%) |
Dec 20, 2007 | 31.98 | 31.98 | 30.70 | 31.21 | 7,696,343 | -0.60(-1.89%) |
Dec 19, 2007 | 32.31 | 32.46 | 31.44 | 31.81 | 3,833,462 | -0.24(-0.76%) |
Dec 18, 2007 | 31.57 | 32.20 | 31.45 | 32.05 | 4,835,687 | +0.78(+2.49%) |
Dec 17, 2007 | 32.13 | 32.13 | 31.13 | 31.27 | 4,315,995 | -0.93(-2.88%) |
Dec 14, 2007 | 32.26 | 32.89 | 31.65 | 32.20 | 4,351,549 | +0.02(+0.05%) |
Dec 13, 2007 | 32.11 | 32.29 | 31.27 | 32.18 | 5,190,948 | +0.05(+0.16%) |
Dec 12, 2007 | 33.61 | 34.35 | 31.79 | 32.13 | 6,584,294 | -0.67(-2.04%) |
Dec 11, 2007 | 34.55 | 34.55 | 32.74 | 32.80 | 4,354,240 | -1.48(-4.32%) |
Dec 10, 2007 | 33.78 | 35.22 | 33.43 | 34.29 | 3,854,103 | +0.87(+2.60%) |
Dec 07, 2007 | 33.16 | 34.16 | 33.05 | 33.41 | 5,438,616 | +0.38(+1.17%) |
Dec 06, 2007 | 31.96 | 33.11 | 31.07 | 33.03 | 5,626,615 | +1.30(+4.09%) |
Dec 05, 2007 | 30.96 | 31.80 | 30.74 | 31.73 | 4,274,240 | +1.26(+4.12%) |
Dec 04, 2007 | 30.53 | 30.71 | 29.83 | 30.48 | 4,035,067 | -0.18(-0.57%) |
Dec 03, 2007 | 31.88 | 32.09 | 30.44 | 30.65 | 4,474,348 | -0.86(-2.74%) |
Nov 30, 2007 | 31.52 | 33.60 | 31.35 | 31.52 | 5,820,069 | +0.92(+3.01%) |
Nov 29, 2007 | 31.58 | 31.58 | 30.26 | 30.59 | 3,947,170 | -1.03(-3.25%) |
Nov 28, 2007 | 29.92 | 32.01 | 29.92 | 31.62 | 5,334,025 | +2.01(+6.78%) |
Nov 27, 2007 | 30.18 | 30.52 | 29.33 | 29.62 | 5,065,711 | -0.35(-1.17%) |
Nov 26, 2007 | 31.39 | 31.39 | 29.93 | 29.97 | 3,244,110 | -1.20(-3.84%) |
Nov 23, 2007 | 30.21 | 31.34 | 29.99 | 31.16 | 1,735,444 | +1.21(+4.05%) |
Nov 21, 2007 | 30.49 | 30.54 | 29.80 | 29.95 | 5,901,773 | -0.73(-2.37%) |
Nov 20, 2007 | 31.00 | 31.00 | 29.71 | 30.68 | 9,822,720 | -0.21(-0.68%) |
Nov 19, 2007 | 33.29 | 33.29 | 30.79 | 30.89 | 7,032,238 | -1.00(-3.15%) |
Nov 16, 2007 | 31.79 | 32.23 | 31.17 | 31.89 | 5,563,645 | +0.22(+0.69%) |
Nov 15, 2007 | 33.31 | 33.41 | 31.47 | 31.67 | 8,550,081 | -1.63(-4.90%) |
Nov 14, 2007 | 34.80 | 34.90 | 33.07 | 33.31 | 6,270,896 | -1.37(-3.96%) |
Nov 13, 2007 | 33.48 | 34.79 | 33.48 | 34.68 | 5,578,226 | +1.54(+4.65%) |
Nov 12, 2007 | 32.35 | 34.32 | 32.18 | 33.14 | 7,277,959 | +0.79(+2.46%) |
Nov 09, 2007 | 31.17 | 33.10 | 31.17 | 32.34 | 7,236,682 | +0.51(+1.60%) |
Nov 08, 2007 | 32.80 | 32.84 | 30.96 | 31.83 | 10,353,663 | -0.80(-2.46%) |
Nov 07, 2007 | 33.57 | 33.88 | 32.43 | 32.64 | 12,346,402 | -1.76(-5.11%) |
Nov 06, 2007 | 34.27 | 34.56 | 32.54 | 34.39 | 8,312,931 | +0.15(+0.44%) |
Nov 05, 2007 | 34.30 | 34.68 | 33.58 | 34.24 | 6,232,046 | -0.11(-0.32%) |
Nov 02, 2007 | 35.06 | 35.19 | 33.95 | 34.35 | 6,578,245 | -0.81(-2.31%) |
Nov 01, 2007 | 36.19 | 36.40 | 35.02 | 35.16 | 5,037,674 | -1.42(-3.89%) |
Oct 31, 2007 | 36.44 | 37.28 | 36.08 | 36.59 | 4,548,691 | +0.39(+1.09%) |
Oct 30, 2007 | 36.23 | 36.82 | 35.99 | 36.19 | 2,628,720 | -0.03(-0.09%) |
Oct 29, 2007 | 36.75 | 36.88 | 35.78 | 36.23 | 3,679,821 | -0.08(-0.23%) |
Oct 26, 2007 | 37.03 | 37.29 | 33.89 | 36.31 | 15,380,706 | +0.05(+0.14%) |
Oct 25, 2007 | 37.19 | 38.19 | 36.26 | 36.26 | 9,620,544 | -2.18(-5.66%) |
Oct 24, 2007 | 38.35 | 39.35 | 37.41 | 38.44 | 10,403,734 | -1.21(-3.06%) |
Oct 23, 2007 | 39.81 | 40.09 | 39.21 | 39.65 | 3,909,257 | +0.54(+1.37%) |
Oct 22, 2007 | 38.21 | 39.92 | 38.08 | 39.11 | 3,279,981 | +0.32(+0.82%) |
Oct 19, 2007 | 39.37 | 39.82 | 38.69 | 38.80 | 4,201,549 | -0.62(-1.57%) |
Oct 18, 2007 | 39.58 | 39.70 | 39.13 | 39.41 | 2,982,192 | -0.17(-0.42%) |
Oct 17, 2007 | 40.24 | 40.44 | 38.91 | 39.58 | 4,358,809 | -0.40(-1.00%) |
Oct 16, 2007 | 40.08 | 40.19 | 39.47 | 39.98 | 2,950,286 | -0.36(-0.89%) |
Oct 15, 2007 | 41.18 | 41.18 | 40.07 | 40.34 | 3,845,565 | -1.00(-2.41%) |
Oct 12, 2007 | 41.26 | 41.97 | 41.04 | 41.34 | 2,374,349 | +0.20(+0.49%) |
Oct 11, 2007 | 42.77 | 42.90 | 40.52 | 41.14 | 4,620,031 | -1.26(-2.98%) |
Oct 10, 2007 | 43.16 | 43.38 | 42.02 | 42.40 | 3,222,263 | -0.86(-1.99%) |
Oct 09, 2007 | 43.20 | 43.33 | 42.28 | 43.26 | 3,432,460 | +0.13(+0.31%) |
Oct 08, 2007 | 43.99 | 44.36 | 42.97 | 43.13 | 3,217,364 | -1.05(-2.39%) |
Oct 05, 2007 | 43.75 | 44.93 | 43.63 | 44.18 | 4,123,995 | +0.46(+1.05%) |
Oct 04, 2007 | 45.23 | 45.47 | 43.26 | 43.72 | 4,636,761 | -1.40(-3.10%) |
Oct 03, 2007 | 44.15 | 46.85 | 43.98 | 45.12 | 6,934,349 | +0.78(+1.76%) |
Oct 02, 2007 | 43.99 | 45.11 | 43.43 | 44.34 | 8,821,939 | +0.31(+0.70%) |
Oct 01, 2007 | 42.18 | 44.04 | 41.78 | 44.03 | 4,179,800 | +1.86(+4.40%) |
Sep 28, 2007 | 41.93 | 42.96 | 41.67 | 42.18 | 4,398,362 | +0.03(+0.06%) |
Sep 27, 2007 | 39.88 | 42.98 | 39.72 | 42.15 | 8,642,812 | +2.49(+6.29%) |
Sep 26, 2007 | 38.42 | 39.87 | 37.78 | 39.66 | 5,403,341 | +1.10(+2.87%) |
Sep 25, 2007 | 39.06 | 39.35 | 38.25 | 38.55 | 4,396,331 | -0.86(-2.19%) |
Sep 24, 2007 | 40.61 | 40.65 | 38.94 | 39.41 | 4,934,072 | -1.04(-2.57%) |
Sep 21, 2007 | 39.98 | 40.81 | 39.88 | 40.45 | 3,483,008 | +0.55(+1.38%) |
Sep 20, 2007 | 40.75 | 41.31 | 39.69 | 39.90 | 4,037,466 | -0.85(-2.09%) |
Sep 19, 2007 | 40.13 | 41.83 | 40.01 | 40.75 | 5,622,431 | +1.26(+3.18%) |
Sep 18, 2007 | 35.98 | 40.06 | 35.98 | 39.50 | 10,844,682 | +3.62(+10.10%) |
Sep 17, 2007 | 37.19 | 37.48 | 35.50 | 35.88 | 3,670,022 | -1.26(-3.40%) |
Sep 14, 2007 | 36.96 | 38.39 | 36.34 | 37.14 | 3,409,875 | -0.35(-0.94%) |
Sep 13, 2007 | 37.04 | 37.88 | 36.40 | 37.49 | 4,935,537 | +0.45(+1.22%) |
Sep 12, 2007 | 37.09 | 37.52 | 36.90 | 37.04 | 3,080,060 | -0.22(-0.58%) |
Sep 11, 2007 | 37.02 | 37.82 | 36.99 | 37.26 | 3,950,723 | +0.31(+0.84%) |
Sep 10, 2007 | 37.44 | 37.72 | 36.82 | 36.95 | 3,719,972 | -0.11(-0.29%) |
Sep 07, 2007 | 37.66 | 37.93 | 37.00 | 37.05 | 5,078,186 | -1.46(-3.80%) |
Sep 06, 2007 | 38.04 | 38.96 | 37.54 | 38.52 | 3,843,908 | +0.90(+2.40%) |
Sep 05, 2007 | 38.41 | 38.58 | 37.46 | 37.62 | 5,244,647 | -1.07(-2.77%) |