Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.79 | 29.70 | 28.44 | 28.76 | 5,006,976 | -0.24(-0.84%) |
Jun 27, 2008 | 28.87 | 29.40 | 28.58 | 29.00 | 6,051,285 | -0.23(-0.80%) |
Jun 26, 2008 | 30.07 | 30.07 | 29.18 | 29.24 | 3,701,510 | -1.29(-4.21%) |
Jun 25, 2008 | 29.73 | 31.14 | 29.61 | 30.52 | 3,467,460 | +0.83(+2.78%) |
Jun 24, 2008 | 30.32 | 30.64 | 29.35 | 29.70 | 5,864,255 | -0.80(-2.63%) |
Jun 23, 2008 | 31.78 | 31.86 | 30.32 | 30.50 | 3,378,182 | -1.17(-3.69%) |
Jun 20, 2008 | 31.86 | 32.19 | 30.92 | 31.67 | 3,510,945 | -0.48(-1.51%) |
Jun 19, 2008 | 31.53 | 32.21 | 30.54 | 32.15 | 4,081,278 | +0.53(+1.69%) |
Jun 18, 2008 | 31.60 | 31.94 | 31.03 | 31.62 | 3,103,841 | -0.21(-0.66%) |
Jun 17, 2008 | 33.29 | 33.55 | 31.82 | 31.83 | 3,142,541 | -1.22(-3.69%) |
Jun 16, 2008 | 33.02 | 33.33 | 32.48 | 33.05 | 3,521,017 | -0.13(-0.40%) |
Jun 13, 2008 | 33.40 | 33.61 | 32.25 | 33.18 | 3,464,916 | +0.37(+1.12%) |
Jun 12, 2008 | 32.61 | 33.38 | 32.35 | 32.81 | 3,680,997 | +0.70(+2.18%) |
Jun 11, 2008 | 32.58 | 33.45 | 31.77 | 32.11 | 4,348,946 | -0.95(-2.88%) |
Jun 10, 2008 | 33.09 | 33.35 | 31.53 | 33.06 | 4,248,542 | +1.24(+3.88%) |
Jun 09, 2008 | 31.98 | 33.16 | 31.61 | 31.83 | 4,322,531 | -0.85(-2.61%) |
Jun 06, 2008 | 34.15 | 34.21 | 32.64 | 32.68 | 3,944,370 | -1.88(-5.44%) |
Jun 05, 2008 | 33.15 | 34.82 | 32.99 | 34.56 | 5,817,049 | +1.46(+4.42%) |
Jun 04, 2008 | 31.90 | 34.37 | 31.59 | 33.10 | 11,745,568 | +0.99(+3.07%) |
Jun 03, 2008 | 30.67 | 32.27 | 30.47 | 32.11 | 7,179,294 | +1.50(+4.91%) |
Jun 02, 2008 | 30.78 | 31.17 | 29.93 | 30.61 | 3,657,774 | -0.36(-1.16%) |
May 30, 2008 | 31.43 | 31.43 | 30.81 | 30.97 | 3,787,301 | -0.30(-0.96%) |
May 29, 2008 | 30.18 | 31.38 | 30.02 | 31.27 | 4,675,241 | +1.04(+3.43%) |
May 28, 2008 | 29.10 | 30.76 | 29.10 | 30.23 | 7,433,554 | +1.11(+3.81%) |
May 27, 2008 | 28.31 | 29.44 | 27.82 | 29.12 | 6,879,665 | +0.59(+2.08%) |
May 26, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 10,596,730 | -0.29(-1.01%) |
May 22, 2008 | 29.52 | 29.85 | 27.70 | 28.82 | 28,726,074 | -2.00(-6.50%) |
May 21, 2008 | 36.05 | 36.05 | 30.27 | 30.82 | 40,369,588 | -5.84(-15.92%) |
May 20, 2008 | 37.84 | 37.87 | 36.39 | 36.66 | 5,502,851 | -1.56(-4.09%) |
May 19, 2008 | 37.40 | 38.72 | 37.29 | 38.22 | 6,861,121 | +0.64(+1.71%) |
May 16, 2008 | 37.36 | 37.83 | 36.87 | 37.58 | 8,446,455 | +0.34(+0.92%) |
May 15, 2008 | 35.99 | 37.43 | 35.68 | 37.24 | 4,471,575 | +0.99(+2.72%) |
May 14, 2008 | 35.89 | 36.55 | 35.68 | 36.25 | 3,624,164 | +0.57(+1.59%) |
May 13, 2008 | 34.65 | 35.99 | 34.43 | 35.68 | 6,961,208 | +1.45(+4.24%) |
May 12, 2008 | 32.81 | 34.42 | 32.76 | 34.23 | 3,569,050 | +1.29(+3.93%) |
May 09, 2008 | 32.73 | 33.47 | 32.55 | 32.94 | 1,160,418 | +0.10(+0.31%) |
May 08, 2008 | 33.15 | 33.60 | 32.61 | 32.84 | 2,313,594 | -0.47(-1.40%) |
May 07, 2008 | 33.32 | 34.30 | 33.25 | 33.30 | 3,577,100 | -0.07(-0.20%) |
May 06, 2008 | 32.39 | 33.44 | 31.99 | 33.37 | 2,787,302 | +0.89(+2.75%) |
May 05, 2008 | 32.57 | 32.89 | 32.23 | 32.48 | 2,102,558 | -0.41(-1.24%) |
May 02, 2008 | 32.69 | 33.16 | 32.46 | 32.89 | 3,016,614 | +0.66(+2.05%) |
May 01, 2008 | 30.71 | 32.84 | 30.68 | 32.23 | 3,800,390 | +1.36(+4.41%) |
Apr 30, 2008 | 31.65 | 31.85 | 30.77 | 30.87 | 3,757,244 | -0.78(-2.45%) |
Apr 29, 2008 | 30.69 | 31.84 | 30.50 | 31.64 | 4,374,819 | +0.69(+2.24%) |
Apr 28, 2008 | 31.30 | 31.38 | 30.57 | 30.95 | 3,868,852 | -0.26(-0.83%) |
Apr 25, 2008 | 31.08 | 31.48 | 30.54 | 31.21 | 7,295,807 | +0.22(+0.70%) |
Apr 24, 2008 | 31.44 | 31.85 | 30.87 | 30.99 | 4,181,644 | -0.30(-0.96%) |
Apr 23, 2008 | 32.86 | 32.86 | 30.63 | 31.29 | 7,143,701 | +0.80(+2.63%) |
Apr 22, 2008 | 31.31 | 31.31 | 30.33 | 30.49 | 2,963,786 | -0.71(-2.28%) |
Apr 21, 2008 | 31.40 | 31.49 | 30.72 | 31.20 | 2,315,702 | -0.62(-1.94%) |
Apr 18, 2008 | 32.03 | 32.15 | 31.52 | 31.82 | 2,610,427 | +0.55(+1.76%) |
Apr 17, 2008 | 30.23 | 31.53 | 29.97 | 31.27 | 2,413,453 | +0.83(+2.72%) |
Apr 16, 2008 | 29.98 | 30.58 | 29.84 | 30.44 | 2,460,344 | +0.78(+2.62%) |
Apr 15, 2008 | 29.32 | 29.81 | 28.66 | 29.66 | 3,425,167 | +0.48(+1.66%) |
Apr 14, 2008 | 29.81 | 29.81 | 29.10 | 29.18 | 2,463,790 | -0.62(-2.07%) |
Apr 11, 2008 | 30.54 | 30.79 | 29.65 | 29.80 | 4,182,348 | -1.18(-3.80%) |
Apr 10, 2008 | 30.91 | 31.37 | 30.73 | 30.97 | 2,372,149 | -0.11(-0.35%) |
Apr 09, 2008 | 31.95 | 32.02 | 30.96 | 31.08 | 3,741,421 | -0.79(-2.46%) |
Apr 08, 2008 | 31.73 | 32.19 | 31.72 | 31.87 | 2,440,464 | -0.07(-0.21%) |
Apr 07, 2008 | 31.80 | 32.12 | 31.36 | 31.94 | 2,728,431 | +0.24(+0.76%) |
Apr 04, 2008 | 31.29 | 31.86 | 30.64 | 31.69 | 3,906,290 | +0.66(+2.13%) |
Apr 03, 2008 | 31.23 | 31.61 | 30.63 | 31.03 | 3,271,847 | -0.36(-1.14%) |
Apr 02, 2008 | 30.82 | 32.11 | 30.67 | 31.39 | 2,651,414 | +0.48(+1.54%) |
Apr 01, 2008 | 29.28 | 30.92 | 29.28 | 30.92 | 3,703,330 | +1.83(+6.29%) |
Mar 31, 2008 | 29.20 | 29.62 | 28.87 | 29.09 | 2,063,885 | -0.17(-0.57%) |
Mar 28, 2008 | 30.83 | 30.83 | 29.24 | 29.25 | 1,993,900 | -0.79(-2.64%) |
Mar 27, 2008 | 30.90 | 31.32 | 30.05 | 30.05 | 2,843,386 | -0.75(-2.44%) |
Mar 26, 2008 | 30.32 | 30.88 | 29.96 | 30.80 | 3,724,098 | +0.22(+0.71%) |
Mar 25, 2008 | 30.69 | 31.01 | 30.06 | 30.58 | 3,530,207 | -0.03(-0.11%) |
Mar 24, 2008 | 29.98 | 30.85 | 29.98 | 30.62 | 3,209,994 | +0.82(+2.75%) |
Mar 21, 2008 | 28.39 | 29.86 | 28.10 | 29.80 | 7,450,473 | -0.00(-0.00%) |
Mar 20, 2008 | 28.39 | 29.86 | 28.10 | 29.80 | 7,450,473 | +1.70(+6.04%) |
Mar 19, 2008 | 29.69 | 30.05 | 28.10 | 28.10 | 3,092,240 | -1.39(-4.70%) |
Mar 18, 2008 | 27.23 | 29.49 | 27.23 | 29.49 | 5,956,007 | +2.71(+10.14%) |
Mar 17, 2008 | 26.36 | 27.36 | 26.01 | 26.77 | 5,408,435 | -0.64(-2.35%) |
Mar 14, 2008 | 29.06 | 29.06 | 27.08 | 27.42 | 6,434,911 | -1.51(-5.23%) |
Mar 13, 2008 | 28.39 | 29.66 | 27.69 | 28.93 | 5,123,328 | +0.18(+0.61%) |
Mar 12, 2008 | 28.90 | 29.64 | 28.55 | 28.75 | 4,642,990 | -0.63(-2.16%) |
Mar 11, 2008 | 29.27 | 29.52 | 27.67 | 29.39 | 13,100,887 | -0.26(-0.87%) |
Mar 10, 2008 | 30.12 | 30.41 | 29.59 | 29.65 | 4,227,240 | -0.39(-1.31%) |
Mar 07, 2008 | 29.59 | 31.03 | 29.44 | 30.04 | 4,096,969 | +0.00(+0.00%) |
Mar 06, 2008 | 31.08 | 31.30 | 29.66 | 30.04 | 5,590,003 | -1.35(-4.31%) |
Mar 05, 2008 | 31.48 | 32.07 | 30.80 | 31.39 | 3,080,016 | +0.11(+0.35%) |
Mar 04, 2008 | 31.07 | 31.44 | 30.36 | 31.28 | 3,271,601 | -0.03(-0.08%) |
Mar 03, 2008 | 30.53 | 31.61 | 30.53 | 31.31 | 3,360,126 | -0.41(-1.29%) |
Feb 29, 2008 | 33.38 | 33.38 | 31.57 | 31.72 | 4,244,957 | -2.10(-6.22%) |
Feb 28, 2008 | 33.91 | 34.24 | 33.18 | 33.82 | 2,852,556 | -0.48(-1.41%) |
Feb 27, 2008 | 35.05 | 35.08 | 34.11 | 34.31 | 3,783,456 | -1.03(-2.91%) |
Feb 26, 2008 | 32.39 | 35.82 | 32.39 | 35.33 | 8,900,000 | +2.84(+8.74%) |
Feb 25, 2008 | 32.06 | 32.65 | 31.61 | 32.49 | 4,367,470 | +0.51(+1.59%) |
Feb 22, 2008 | 32.15 | 32.47 | 31.21 | 31.99 | 2,617,546 | -0.16(-0.49%) |
Feb 21, 2008 | 32.82 | 33.39 | 31.99 | 32.14 | 4,100,615 | -0.50(-1.53%) |
Feb 20, 2008 | 31.85 | 32.65 | 31.31 | 32.65 | 2,449,735 | +0.58(+1.80%) |
Feb 19, 2008 | 32.71 | 32.91 | 31.89 | 32.07 | 2,110,164 | -0.33(-1.01%) |
Feb 18, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 3,243,830 | +0.19(+0.60%) |
Feb 14, 2008 | 32.75 | 33.75 | 32.14 | 32.20 | 4,339,673 | -0.80(-2.43%) |
Feb 13, 2008 | 32.43 | 33.25 | 32.21 | 33.00 | 6,236,629 | +0.76(+2.36%) |
Feb 12, 2008 | 31.92 | 32.90 | 30.69 | 32.24 | 10,110,253 | +1.90(+6.28%) |
Feb 11, 2008 | 30.03 | 30.66 | 29.17 | 30.34 | 4,500,451 | +0.24(+0.80%) |
Feb 08, 2008 | 31.41 | 31.86 | 29.84 | 30.10 | 6,827,889 | -0.80(-2.59%) |
Feb 07, 2008 | 28.47 | 31.01 | 28.47 | 30.90 | 14,879,491 | +2.91(+10.41%) |
Feb 06, 2008 | 28.97 | 29.21 | 27.83 | 27.98 | 4,550,979 | -0.38(-1.33%) |
Feb 05, 2008 | 29.45 | 29.50 | 28.31 | 28.36 | 5,272,579 | -1.04(-3.52%) |
Feb 04, 2008 | 29.59 | 30.42 | 29.33 | 29.40 | 3,954,292 | -0.65(-2.17%) |
Feb 01, 2008 | 29.17 | 30.33 | 29.10 | 30.05 | 5,750,242 | +1.00(+3.45%) |
Jan 31, 2008 | 28.86 | 29.70 | 27.84 | 29.05 | 11,346,424 | -0.22(-0.74%) |
Jan 30, 2008 | 29.98 | 30.55 | 29.19 | 29.26 | 5,752,422 | -0.79(-2.61%) |
Jan 29, 2008 | 29.78 | 30.19 | 29.02 | 30.05 | 3,352,950 | +0.51(+1.72%) |
Jan 28, 2008 | 30.33 | 30.42 | 29.16 | 29.54 | 4,843,114 | -0.53(-1.78%) |
Jan 25, 2008 | 30.97 | 31.73 | 29.97 | 30.07 | 4,848,001 | -0.53(-1.72%) |
Jan 24, 2008 | 29.97 | 31.73 | 29.97 | 30.60 | 8,357,556 | +0.87(+2.92%) |
Jan 23, 2008 | 27.79 | 29.92 | 27.11 | 29.73 | 13,582,553 | +1.04(+3.61%) |
Jan 22, 2008 | 26.86 | 28.82 | 26.42 | 28.69 | 11,153,438 | +0.61(+2.17%) |
Jan 21, 2008 | 29.34 | 29.36 | 27.44 | 28.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.34 | 29.36 | 27.44 | 28.09 | 8,809,969 | -1.04(-3.56%) |
Jan 17, 2008 | 30.51 | 31.12 | 28.90 | 29.12 | 7,786,264 | -1.35(-4.44%) |
Jan 16, 2008 | 29.67 | 31.46 | 29.37 | 30.47 | 7,615,894 | +0.61(+2.04%) |
Jan 15, 2008 | 30.11 | 31.28 | 29.15 | 29.86 | 7,627,096 | -0.18(-0.58%) |
Jan 14, 2008 | 29.72 | 30.26 | 29.57 | 30.04 | 4,387,071 | +0.80(+2.74%) |
Jan 11, 2008 | 28.94 | 29.40 | 28.36 | 29.24 | 5,010,819 | +0.09(+0.32%) |
Jan 10, 2008 | 27.70 | 29.62 | 27.20 | 29.15 | 7,227,427 | +1.44(+5.18%) |
Jan 09, 2008 | 27.93 | 28.42 | 27.07 | 27.71 | 5,644,431 | -0.10(-0.36%) |
Jan 08, 2008 | 28.84 | 29.61 | 27.81 | 27.81 | 5,224,390 | -0.83(-2.89%) |
Jan 07, 2008 | 27.98 | 28.94 | 27.77 | 28.64 | 5,096,445 | +0.88(+3.16%) |
Jan 04, 2008 | 28.39 | 28.39 | 27.34 | 27.76 | 5,858,387 | -0.86(-3.01%) |
Jan 03, 2008 | 29.61 | 29.61 | 28.49 | 28.62 | 3,677,946 | -0.66(-2.25%) |
Jan 02, 2008 | 30.13 | 30.13 | 29.00 | 29.28 | 3,996,849 | -0.53(-1.79%) |
Jan 01, 2008 | 29.98 | 30.27 | 29.48 | 29.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.98 | 30.27 | 29.48 | 29.81 | 2,974,331 | -0.13(-0.45%) |
Dec 28, 2007 | 30.16 | 30.42 | 29.84 | 29.95 | 3,331,962 | -0.19(-0.64%) |
Dec 27, 2007 | 30.45 | 30.82 | 30.09 | 30.14 | 2,592,789 | -0.53(-1.74%) |
Dec 26, 2007 | 31.32 | 31.34 | 30.11 | 30.67 | 3,245,221 | -0.84(-2.65%) |
Dec 24, 2007 | 31.02 | 31.77 | 30.98 | 31.51 | 1,394,034 | +0.48(+1.56%) |
Dec 21, 2007 | 31.57 | 31.85 | 30.78 | 31.02 | 5,658,118 | -0.12(-0.38%) |
Dec 20, 2007 | 31.92 | 31.92 | 30.63 | 31.14 | 7,712,113 | -0.60(-1.89%) |
Dec 19, 2007 | 32.24 | 32.39 | 31.38 | 31.74 | 3,841,317 | -0.24(-0.76%) |
Dec 18, 2007 | 31.50 | 32.14 | 31.38 | 31.99 | 4,845,595 | +0.78(+2.49%) |
Dec 17, 2007 | 32.06 | 32.07 | 31.07 | 31.21 | 4,324,838 | -0.93(-2.88%) |
Dec 14, 2007 | 32.19 | 32.82 | 31.58 | 32.14 | 4,360,466 | +0.02(+0.05%) |
Dec 13, 2007 | 32.04 | 32.22 | 31.21 | 32.12 | 5,201,585 | +0.05(+0.16%) |
Dec 12, 2007 | 33.54 | 34.28 | 31.73 | 32.07 | 6,597,785 | -0.67(-2.04%) |
Dec 11, 2007 | 34.48 | 34.48 | 32.67 | 32.74 | 4,363,162 | -1.48(-4.32%) |
Dec 10, 2007 | 33.71 | 35.15 | 33.36 | 34.22 | 3,862,000 | +0.87(+2.60%) |
Dec 07, 2007 | 33.09 | 34.09 | 32.99 | 33.35 | 5,449,760 | +0.38(+1.17%) |
Dec 06, 2007 | 31.89 | 33.05 | 31.01 | 32.96 | 5,638,144 | +1.29(+4.09%) |
Dec 05, 2007 | 30.90 | 31.73 | 30.67 | 31.67 | 4,282,998 | +1.25(+4.12%) |
Dec 04, 2007 | 30.47 | 30.65 | 29.77 | 30.42 | 4,043,335 | -0.18(-0.57%) |
Dec 03, 2007 | 31.82 | 32.03 | 30.38 | 30.59 | 4,483,516 | -0.86(-2.73%) |
Nov 30, 2007 | 31.45 | 33.53 | 31.28 | 31.45 | 5,831,995 | +0.92(+3.01%) |
Nov 29, 2007 | 31.52 | 31.52 | 30.20 | 30.53 | 3,955,258 | -1.03(-3.25%) |
Nov 28, 2007 | 29.86 | 31.94 | 29.86 | 31.56 | 5,344,954 | +2.00(+6.78%) |
Nov 27, 2007 | 30.12 | 30.46 | 29.27 | 29.55 | 5,076,091 | -0.35(-1.17%) |
Nov 26, 2007 | 31.33 | 31.33 | 29.86 | 29.91 | 3,250,757 | -1.19(-3.84%) |
Nov 23, 2007 | 30.15 | 31.28 | 29.93 | 31.10 | 1,739,000 | +1.21(+4.05%) |
Nov 21, 2007 | 30.42 | 30.48 | 29.74 | 29.89 | 5,913,866 | -0.73(-2.37%) |
Nov 20, 2007 | 30.94 | 30.94 | 29.65 | 30.62 | 9,842,847 | -0.21(-0.68%) |
Nov 19, 2007 | 33.22 | 33.22 | 30.72 | 30.82 | 7,046,647 | -1.00(-3.15%) |
Nov 16, 2007 | 31.73 | 32.17 | 31.11 | 31.83 | 5,575,045 | +0.22(+0.69%) |
Nov 15, 2007 | 33.24 | 33.34 | 31.41 | 31.61 | 8,567,601 | -1.63(-4.90%) |
Nov 14, 2007 | 34.73 | 34.82 | 33.00 | 33.24 | 6,283,745 | -1.37(-3.96%) |
Nov 13, 2007 | 33.41 | 34.72 | 33.41 | 34.61 | 5,589,656 | +1.54(+4.65%) |
Nov 12, 2007 | 32.29 | 34.25 | 32.11 | 33.07 | 7,292,872 | +0.79(+2.46%) |
Nov 09, 2007 | 31.11 | 33.03 | 31.11 | 32.28 | 7,251,511 | +0.51(+1.60%) |
Nov 08, 2007 | 32.73 | 32.77 | 30.90 | 31.77 | 10,374,878 | -0.80(-2.46%) |
Nov 07, 2007 | 33.51 | 33.81 | 32.36 | 32.57 | 12,371,701 | -1.75(-5.11%) |
Nov 06, 2007 | 34.20 | 34.49 | 32.48 | 34.32 | 8,329,965 | +0.15(+0.44%) |
Nov 05, 2007 | 34.23 | 34.61 | 33.51 | 34.17 | 6,244,816 | -0.11(-0.32%) |
Nov 02, 2007 | 34.99 | 35.12 | 33.88 | 34.28 | 6,591,724 | -0.81(-2.31%) |
Nov 01, 2007 | 36.12 | 36.33 | 34.95 | 35.09 | 5,047,997 | -1.42(-3.89%) |
Oct 31, 2007 | 36.37 | 37.20 | 36.01 | 36.51 | 4,558,011 | +0.39(+1.09%) |
Oct 30, 2007 | 36.16 | 36.75 | 35.92 | 36.12 | 2,634,106 | -0.03(-0.09%) |
Oct 29, 2007 | 36.67 | 36.80 | 35.71 | 36.15 | 3,687,361 | -0.08(-0.23%) |
Oct 26, 2007 | 36.95 | 37.21 | 33.82 | 36.24 | 15,412,222 | +0.05(+0.14%) |
Oct 25, 2007 | 37.11 | 38.12 | 36.19 | 36.19 | 9,640,257 | -2.17(-5.66%) |
Oct 24, 2007 | 38.27 | 39.27 | 37.34 | 38.36 | 10,425,052 | -1.21(-3.06%) |
Oct 23, 2007 | 39.73 | 40.01 | 39.13 | 39.57 | 3,917,267 | +0.53(+1.37%) |
Oct 22, 2007 | 38.13 | 39.84 | 38.00 | 39.03 | 3,286,701 | +0.32(+0.82%) |
Oct 19, 2007 | 39.29 | 39.74 | 38.61 | 38.72 | 4,210,158 | -0.62(-1.57%) |
Oct 18, 2007 | 39.50 | 39.62 | 39.05 | 39.33 | 2,988,302 | -0.17(-0.42%) |
Oct 17, 2007 | 40.16 | 40.36 | 38.83 | 39.50 | 4,367,740 | -0.40(-1.00%) |
Oct 16, 2007 | 40.00 | 40.11 | 39.38 | 39.90 | 2,956,331 | -0.36(-0.89%) |
Oct 15, 2007 | 41.10 | 41.10 | 39.99 | 40.26 | 3,853,444 | -0.99(-2.41%) |
Oct 12, 2007 | 41.17 | 41.88 | 40.95 | 41.26 | 2,379,215 | +0.20(+0.49%) |
Oct 11, 2007 | 42.68 | 42.81 | 40.44 | 41.05 | 4,629,498 | -1.26(-2.98%) |
Oct 10, 2007 | 43.08 | 43.29 | 41.93 | 42.32 | 3,228,866 | -0.86(-1.99%) |
Oct 09, 2007 | 43.11 | 43.24 | 42.19 | 43.18 | 3,439,493 | +0.13(+0.31%) |
Oct 08, 2007 | 43.90 | 44.27 | 42.88 | 43.04 | 3,223,956 | -1.05(-2.39%) |
Oct 05, 2007 | 43.66 | 44.84 | 43.54 | 44.09 | 4,132,445 | +0.46(+1.05%) |
Oct 04, 2007 | 45.14 | 45.37 | 43.17 | 43.64 | 4,646,262 | -1.39(-3.10%) |
Oct 03, 2007 | 44.06 | 46.76 | 43.89 | 45.03 | 6,948,558 | +0.78(+1.75%) |
Oct 02, 2007 | 43.90 | 45.01 | 43.34 | 44.25 | 8,840,016 | +0.31(+0.70%) |
Oct 01, 2007 | 42.09 | 43.95 | 41.70 | 43.94 | 4,188,365 | +1.85(+4.40%) |
Sep 28, 2007 | 41.84 | 42.88 | 41.59 | 42.09 | 4,407,375 | +0.03(+0.06%) |
Sep 27, 2007 | 39.80 | 42.89 | 39.64 | 42.07 | 8,660,521 | +2.49(+6.29%) |
Sep 26, 2007 | 38.34 | 39.79 | 37.71 | 39.58 | 5,414,412 | +1.10(+2.87%) |
Sep 25, 2007 | 38.98 | 39.27 | 38.17 | 38.47 | 4,405,339 | -0.86(-2.19%) |
Sep 24, 2007 | 40.53 | 40.57 | 38.86 | 39.33 | 4,944,182 | -1.04(-2.57%) |
Sep 21, 2007 | 39.90 | 40.73 | 39.80 | 40.37 | 3,490,144 | +0.55(+1.38%) |
Sep 20, 2007 | 40.67 | 41.22 | 39.61 | 39.82 | 4,045,739 | -0.85(-2.09%) |
Sep 19, 2007 | 40.04 | 41.75 | 39.93 | 40.67 | 5,633,951 | +1.25(+3.18%) |
Sep 18, 2007 | 35.91 | 39.98 | 35.91 | 39.42 | 10,866,903 | +3.62(+10.10%) |
Sep 17, 2007 | 37.11 | 37.41 | 35.43 | 35.80 | 3,677,542 | -1.26(-3.40%) |
Sep 14, 2007 | 36.89 | 38.31 | 36.26 | 37.06 | 3,416,862 | -0.35(-0.94%) |
Sep 13, 2007 | 36.96 | 37.81 | 36.33 | 37.41 | 4,945,650 | +0.45(+1.22%) |
Sep 12, 2007 | 37.01 | 37.44 | 36.82 | 36.96 | 3,086,372 | -0.22(-0.58%) |
Sep 11, 2007 | 36.95 | 37.75 | 36.91 | 37.18 | 3,958,818 | +0.31(+0.84%) |
Sep 10, 2007 | 37.36 | 37.64 | 36.75 | 36.87 | 3,727,594 | -0.11(-0.29%) |
Sep 07, 2007 | 37.58 | 37.85 | 36.93 | 36.98 | 5,088,592 | -1.46(-3.80%) |
Sep 06, 2007 | 37.96 | 38.88 | 37.46 | 38.44 | 3,851,785 | +0.90(+2.40%) |
Sep 05, 2007 | 38.33 | 38.50 | 37.38 | 37.54 | 5,255,394 | -1.07(-2.77%) |
Sep 04, 2007 | 38.21 | 39.08 | 38.08 | 38.61 | 6,194,537 | +0.32(+0.83%) |
Aug 31, 2007 | 38.42 | 38.71 | 37.77 | 38.29 | 4,085,745 | +0.63(+1.69%) |
Aug 30, 2007 | 37.95 | 38.49 | 37.20 | 37.66 | 3,811,055 | -0.79(-2.06%) |
Aug 29, 2007 | 37.91 | 38.45 | 37.25 | 38.45 | 3,645,571 | +1.01(+2.70%) |
Aug 28, 2007 | 38.13 | 38.98 | 37.34 | 37.44 | 4,715,473 | -1.10(-2.86%) |
Aug 27, 2007 | 38.58 | 39.30 | 38.34 | 38.54 | 5,109,068 | -0.25(-0.65%) |
Aug 24, 2007 | 38.33 | 39.07 | 38.33 | 38.79 | 7,144,696 | +0.18(+0.45%) |
Aug 23, 2007 | 39.43 | 40.17 | 38.33 | 38.62 | 8,159,996 | -0.28(-0.73%) |
Aug 22, 2007 | 39.27 | 40.33 | 38.53 | 38.90 | 9,454,057 | -0.18(-0.45%) |
Aug 21, 2007 | 37.51 | 40.29 | 37.18 | 39.08 | 13,692,235 | +0.75(+1.96%) |
Aug 20, 2007 | 41.17 | 41.31 | 37.71 | 38.32 | 16,435,424 | -3.42(-8.18%) |
Aug 17, 2007 | 42.44 | 44.86 | 39.58 | 41.74 | 10,690,761 | +0.65(+1.59%) |
Aug 16, 2007 | 40.09 | 41.82 | 36.49 | 41.09 | 20,247,946 | +0.02(+0.04%) |
Aug 15, 2007 | 41.17 | 42.13 | 40.16 | 41.07 | 10,606,008 | -0.67(-1.60%) |
Aug 14, 2007 | 43.77 | 44.19 | 40.96 | 41.74 | 13,793,910 | -2.03(-4.64%) |
Aug 13, 2007 | 46.76 | 47.02 | 43.45 | 43.77 | 6,867,013 | -1.91(-4.19%) |
Aug 10, 2007 | 46.35 | 46.54 | 44.00 | 45.68 | 8,264,463 | -1.71(-3.61%) |
Aug 09, 2007 | 46.23 | 48.83 | 45.93 | 47.39 | 6,614,865 | -1.34(-2.76%) |
Aug 08, 2007 | 47.37 | 50.02 | 46.77 | 48.74 | 7,909,392 | +2.08(+4.46%) |
Aug 07, 2007 | 44.81 | 46.88 | 44.29 | 46.66 | 6,621,786 | +1.45(+3.21%) |
Aug 06, 2007 | 44.55 | 45.31 | 43.72 | 45.21 | 6,953,335 | +0.57(+1.27%) |
Aug 03, 2007 | 45.28 | 47.81 | 44.63 | 44.64 | 9,842,754 | -3.17(-6.64%) |
Aug 02, 2007 | 45.51 | 48.65 | 45.51 | 47.81 | 11,051,405 | +1.55(+3.36%) |
Aug 01, 2007 | 45.10 | 46.42 | 43.48 | 46.26 | 11,121,650 | +1.33(+2.96%) |
Jul 31, 2007 | 45.93 | 46.97 | 44.68 | 44.93 | 7,567,217 | -0.61(-1.34%) |
Jul 30, 2007 | 45.19 | 46.09 | 44.61 | 45.54 | 5,424,710 | -0.40(-0.87%) |
Jul 27, 2007 | 46.35 | 46.98 | 45.43 | 45.94 | 4,907,597 | -0.26(-0.56%) |
Jul 26, 2007 | 47.18 | 47.44 | 45.27 | 46.20 | 7,797,892 | -1.70(-3.56%) |
Jul 25, 2007 | 46.69 | 48.70 | 46.34 | 47.90 | 8,055,108 | +1.19(+2.54%) |
Jul 24, 2007 | 48.85 | 48.85 | 46.51 | 46.72 | 7,599,240 | -2.47(-5.03%) |
Jul 23, 2007 | 49.48 | 49.97 | 48.96 | 49.19 | 5,358,492 | +0.15(+0.31%) |
Jul 20, 2007 | 49.28 | 49.43 | 48.44 | 49.04 | 5,883,868 | -0.63(-1.28%) |
Jul 19, 2007 | 50.88 | 50.88 | 49.42 | 49.67 | 3,476,513 | -0.07(-0.13%) |
Jul 18, 2007 | 50.14 | 50.31 | 48.35 | 49.74 | 7,815,256 | -1.02(-2.01%) |
Jul 17, 2007 | 51.23 | 51.61 | 50.67 | 50.76 | 2,978,363 | -0.28(-0.56%) |
Jul 16, 2007 | 52.20 | 52.21 | 51.01 | 51.04 | 2,739,117 | -1.24(-2.38%) |
Jul 13, 2007 | 51.36 | 52.40 | 51.10 | 52.29 | 3,774,294 | +1.19(+2.34%) |
Jul 12, 2007 | 50.85 | 51.09 | 50.46 | 51.09 | 4,855,213 | +0.24(+0.48%) |
Jul 11, 2007 | 50.40 | 51.10 | 50.34 | 50.85 | 3,641,020 | +0.42(+0.83%) |
Jul 10, 2007 | 50.69 | 51.11 | 49.72 | 50.43 | 5,609,832 | -0.93(-1.80%) |
Jul 09, 2007 | 51.85 | 52.01 | 50.82 | 51.36 | 3,425,962 | -0.66(-1.27%) |
Jul 06, 2007 | 53.03 | 53.20 | 51.36 | 52.02 | 3,024,839 | +0.72(+1.40%) |
Jul 05, 2007 | 50.86 | 51.43 | 50.43 | 51.30 | 2,999,199 | +0.45(+0.89%) |
Jul 03, 2007 | 51.83 | 52.01 | 50.71 | 50.85 | 3,370,042 | -0.96(-1.85%) |