Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.89 | 44.98 | 43.82 | 44.38 | 17,418,608 | +0.23(+0.53%) |
Jul 30, 2008 | 43.91 | 44.69 | 43.34 | 44.15 | 21,653,278 | +0.01(+0.03%) |
Jul 29, 2008 | 44.13 | 45.35 | 43.76 | 44.13 | 46,539,548 | +1.28(+2.98%) |
Jul 28, 2008 | 43.99 | 44.29 | 42.19 | 42.86 | 88,214,360 | +4.65(+12.17%) |
Jul 25, 2008 | 38.16 | 38.44 | 37.83 | 38.21 | 13,615,430 | +0.06(+0.15%) |
Jul 24, 2008 | 37.59 | 38.62 | 37.50 | 38.15 | 12,574,293 | -0.06(-0.15%) |
Jul 23, 2008 | 38.67 | 38.72 | 37.88 | 38.21 | 13,375,288 | -0.48(-1.25%) |
Jul 22, 2008 | 38.06 | 38.73 | 37.85 | 38.69 | 17,369,240 | +1.02(+2.71%) |
Jul 21, 2008 | 37.91 | 38.49 | 37.62 | 37.67 | 13,917,762 | +0.43(+1.14%) |
Jul 18, 2008 | 37.68 | 37.70 | 37.06 | 37.25 | 17,638,968 | -0.45(-1.18%) |
Jul 17, 2008 | 37.30 | 37.84 | 37.20 | 37.69 | 14,395,981 | +0.54(+1.45%) |
Jul 16, 2008 | 36.99 | 37.73 | 36.90 | 37.15 | 16,589,688 | -0.16(-0.44%) |
Jul 15, 2008 | 36.37 | 37.49 | 36.25 | 37.32 | 23,377,064 | +1.18(+3.28%) |
Jul 14, 2008 | 36.55 | 36.76 | 35.96 | 36.13 | 14,711,889 | -0.02(-0.06%) |
Jul 11, 2008 | 36.45 | 36.81 | 36.08 | 36.16 | 18,189,814 | -0.47(-1.30%) |
Jul 10, 2008 | 36.38 | 36.74 | 36.13 | 36.63 | 16,584,664 | +0.60(+1.65%) |
Jul 09, 2008 | 35.79 | 36.69 | 35.79 | 36.03 | 16,652,674 | +0.33(+0.93%) |
Jul 08, 2008 | 35.44 | 35.93 | 35.25 | 35.70 | 22,916,258 | +0.08(+0.22%) |
Jul 07, 2008 | 35.86 | 36.33 | 35.38 | 35.62 | 19,310,618 | -0.40(-1.12%) |
Jul 04, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +0.00(+0.00%) |
Jul 03, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +1.42(+4.10%) |
Jul 02, 2008 | 34.37 | 34.91 | 34.21 | 34.61 | 20,177,668 | +0.14(+0.41%) |
Jul 01, 2008 | 33.21 | 34.49 | 33.20 | 34.47 | 20,857,852 | +1.05(+3.14%) |
Jun 30, 2008 | 33.04 | 33.60 | 32.93 | 33.42 | 14,242,545 | +0.56(+1.70%) |
Jun 27, 2008 | 32.80 | 33.43 | 32.69 | 32.86 | 36,027,452 | +0.01(+0.02%) |
Jun 26, 2008 | 32.95 | 33.23 | 32.78 | 32.85 | 14,823,317 | -0.33(-0.98%) |
Jun 25, 2008 | 32.82 | 33.48 | 32.74 | 33.18 | 13,251,955 | +0.33(+0.99%) |
Jun 24, 2008 | 32.39 | 33.08 | 32.37 | 32.85 | 13,242,277 | +0.33(+1.02%) |
Jun 23, 2008 | 31.93 | 32.68 | 31.87 | 32.52 | 17,487,278 | +0.51(+1.59%) |
Jun 20, 2008 | 31.72 | 32.05 | 31.39 | 32.01 | 19,599,348 | +0.22(+0.69%) |
Jun 19, 2008 | 31.47 | 32.01 | 31.36 | 31.79 | 12,256,231 | +0.45(+1.45%) |
Jun 18, 2008 | 31.62 | 31.69 | 31.12 | 31.34 | 10,465,405 | -0.12(-0.38%) |
Jun 17, 2008 | 31.08 | 31.69 | 31.01 | 31.46 | 10,508,936 | +0.28(+0.91%) |
Jun 16, 2008 | 30.78 | 31.56 | 30.78 | 31.17 | 8,224,710 | +0.01(+0.05%) |
Jun 13, 2008 | 30.85 | 31.33 | 30.71 | 31.16 | 8,140,494 | +0.53(+1.74%) |
Jun 12, 2008 | 30.73 | 30.94 | 30.44 | 30.63 | 10,511,249 | +0.19(+0.63%) |
Jun 11, 2008 | 30.73 | 30.93 | 30.40 | 30.44 | 13,179,121 | -0.62(-1.99%) |
Jun 10, 2008 | 31.19 | 31.36 | 30.96 | 31.05 | 10,220,659 | -0.34(-1.08%) |
Jun 09, 2008 | 31.31 | 31.60 | 31.02 | 31.39 | 9,917,991 | +0.04(+0.14%) |
Jun 06, 2008 | 31.71 | 31.95 | 31.33 | 31.35 | 11,056,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.57 | 31.93 | 31.39 | 31.84 | 10,463,075 | +0.30(+0.97%) |
Jun 04, 2008 | 31.18 | 31.59 | 31.02 | 31.54 | 10,105,104 | +0.25(+0.79%) |
Jun 03, 2008 | 31.51 | 31.54 | 30.92 | 31.29 | 11,260,736 | -0.05(-0.16%) |
Jun 02, 2008 | 31.12 | 31.44 | 30.85 | 31.34 | 11,938,159 | +0.13(+0.43%) |
May 30, 2008 | 30.68 | 31.29 | 30.64 | 31.20 | 12,002,430 | +0.43(+1.40%) |
May 29, 2008 | 30.39 | 31.10 | 30.33 | 30.77 | 12,460,779 | +0.43(+1.40%) |
May 28, 2008 | 30.12 | 30.39 | 30.10 | 30.34 | 10,585,312 | -0.16(-0.51%) |
May 27, 2008 | 29.98 | 30.65 | 29.95 | 30.50 | 13,278,546 | +0.47(+1.56%) |
May 26, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,920 | +0.00(+0.00%) |
May 23, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,779 | -0.28(-0.91%) |
May 22, 2008 | 29.90 | 30.50 | 29.83 | 30.31 | 11,040,033 | +0.47(+1.59%) |
May 21, 2008 | 30.29 | 30.41 | 29.76 | 29.83 | 10,987,641 | -0.25(-0.82%) |
May 20, 2008 | 30.05 | 30.42 | 30.05 | 30.08 | 9,037,731 | +0.08(+0.26%) |
May 19, 2008 | 29.78 | 30.21 | 29.59 | 30.00 | 9,112,033 | +0.22(+0.74%) |
May 16, 2008 | 29.88 | 29.88 | 29.50 | 29.78 | 10,564,121 | -0.01(-0.05%) |
May 15, 2008 | 29.83 | 29.95 | 29.56 | 29.80 | 10,268,454 | -0.11(-0.36%) |
May 14, 2008 | 30.08 | 30.34 | 29.81 | 29.91 | 11,328,411 | -0.21(-0.71%) |
May 13, 2008 | 30.39 | 30.46 | 29.94 | 30.12 | 8,335,476 | -0.32(-1.05%) |
May 12, 2008 | 29.66 | 30.51 | 29.66 | 30.44 | 8,550,919 | +0.64(+2.14%) |
May 09, 2008 | 29.53 | 29.98 | 29.47 | 29.80 | 5,710,140 | +0.02(+0.07%) |
May 08, 2008 | 29.82 | 30.16 | 29.69 | 29.78 | 8,894,911 | -0.13(-0.43%) |
May 07, 2008 | 30.45 | 30.45 | 29.69 | 29.91 | 10,706,694 | -0.57(-1.86%) |
May 06, 2008 | 30.19 | 30.57 | 29.99 | 30.47 | 7,186,716 | +0.15(+0.49%) |
May 05, 2008 | 30.42 | 30.54 | 29.95 | 30.32 | 6,260,390 | -0.10(-0.33%) |
May 02, 2008 | 30.76 | 30.79 | 30.08 | 30.42 | 10,214,188 | -0.21(-0.69%) |
May 01, 2008 | 29.90 | 30.64 | 29.60 | 30.64 | 9,035,029 | +0.96(+3.25%) |
Apr 30, 2008 | 29.78 | 30.10 | 29.61 | 29.67 | 9,127,098 | -0.18(-0.62%) |
Apr 29, 2008 | 29.72 | 30.00 | 29.52 | 29.86 | 7,258,867 | +0.20(+0.67%) |
Apr 28, 2008 | 29.94 | 30.22 | 29.64 | 29.66 | 9,888,457 | -0.28(-0.95%) |
Apr 25, 2008 | 30.03 | 30.07 | 29.44 | 29.94 | 16,307,002 | -0.11(-0.35%) |
Apr 24, 2008 | 30.34 | 30.45 | 29.73 | 30.05 | 11,159,819 | -0.21(-0.68%) |
Apr 23, 2008 | 29.72 | 30.37 | 29.71 | 30.25 | 6,618,938 | +0.42(+1.40%) |
Apr 22, 2008 | 29.97 | 30.27 | 29.44 | 29.83 | 7,935,021 | -0.36(-1.20%) |
Apr 21, 2008 | 30.27 | 30.59 | 30.01 | 30.20 | 8,256,259 | -0.33(-1.07%) |
Apr 18, 2008 | 30.71 | 30.75 | 30.28 | 30.52 | 11,150,991 | +0.31(+1.03%) |
Apr 17, 2008 | 30.98 | 30.99 | 30.11 | 30.21 | 10,636,056 | -0.55(-1.80%) |
Apr 16, 2008 | 30.69 | 30.78 | 30.51 | 30.76 | 11,389,652 | +0.04(+0.12%) |
Apr 15, 2008 | 30.61 | 30.81 | 30.25 | 30.73 | 9,623,832 | +0.29(+0.95%) |
Apr 14, 2008 | 30.46 | 30.73 | 30.34 | 30.44 | 8,363,008 | -0.04(-0.14%) |
Apr 11, 2008 | 30.42 | 31.11 | 30.37 | 30.48 | 10,576,535 | -0.69(-2.21%) |
Apr 10, 2008 | 30.80 | 31.71 | 30.66 | 31.17 | 20,175,824 | +1.69(+5.75%) |
Apr 09, 2008 | 29.54 | 29.69 | 29.24 | 29.47 | 10,430,583 | +0.07(+0.24%) |
Apr 08, 2008 | 29.23 | 29.72 | 29.22 | 29.40 | 11,254,180 | +0.00(+0.00%) |
Apr 07, 2008 | 29.76 | 29.76 | 29.20 | 29.40 | 13,775,655 | -0.03(-0.10%) |
Apr 04, 2008 | 29.71 | 30.02 | 29.41 | 29.43 | 9,884,730 | -0.03(-0.10%) |
Apr 03, 2008 | 29.32 | 29.70 | 29.28 | 29.46 | 13,353,378 | -0.62(-2.07%) |
Apr 02, 2008 | 29.83 | 30.10 | 29.59 | 30.08 | 9,163,168 | +0.21(+0.69%) |
Apr 01, 2008 | 29.84 | 29.93 | 29.25 | 29.88 | 12,016,911 | +0.27(+0.91%) |
Mar 31, 2008 | 29.45 | 29.68 | 29.30 | 29.61 | 13,969,065 | +0.23(+0.80%) |
Mar 28, 2008 | 29.60 | 29.67 | 29.32 | 29.37 | 11,963,022 | -0.03(-0.10%) |
Mar 27, 2008 | 29.83 | 29.83 | 29.35 | 29.40 | 11,605,386 | -0.36(-1.21%) |
Mar 26, 2008 | 28.77 | 29.83 | 28.76 | 29.76 | 19,198,218 | +0.82(+2.84%) |
Mar 25, 2008 | 29.22 | 29.40 | 28.76 | 28.94 | 14,130,340 | -0.10(-0.34%) |
Mar 24, 2008 | 28.37 | 29.20 | 28.28 | 29.04 | 15,410,513 | +0.62(+2.17%) |
Mar 21, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,746 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,604 | +0.10(+0.35%) |
Mar 19, 2008 | 29.00 | 29.60 | 28.23 | 28.32 | 24,609,714 | -0.88(-3.01%) |
Mar 18, 2008 | 30.44 | 30.49 | 28.59 | 29.20 | 30,052,312 | -1.33(-4.34%) |
Mar 17, 2008 | 31.46 | 31.66 | 30.49 | 30.53 | 26,770,508 | -0.98(-3.10%) |
Mar 14, 2008 | 32.96 | 33.27 | 31.31 | 31.51 | 28,542,224 | -1.93(-5.77%) |
Mar 13, 2008 | 31.78 | 34.41 | 31.06 | 33.43 | 44,209,296 | +1.55(+4.87%) |
Mar 12, 2008 | 31.44 | 32.52 | 31.44 | 31.88 | 18,167,188 | +0.26(+0.83%) |
Mar 11, 2008 | 30.66 | 31.70 | 30.57 | 31.62 | 22,995,566 | -0.04(-0.13%) |
Mar 10, 2008 | 31.49 | 31.92 | 30.83 | 31.66 | 19,624,884 | +0.35(+1.13%) |
Mar 07, 2008 | 31.27 | 31.71 | 30.83 | 31.31 | 15,149,703 | -0.04(-0.14%) |
Mar 06, 2008 | 31.89 | 32.19 | 31.29 | 31.35 | 12,658,234 | -0.72(-2.23%) |
Mar 05, 2008 | 32.35 | 32.82 | 31.78 | 32.07 | 12,188,643 | -0.28(-0.85%) |
Mar 04, 2008 | 31.91 | 32.52 | 31.90 | 32.34 | 9,400,170 | +0.09(+0.29%) |
Mar 03, 2008 | 32.31 | 33.09 | 31.90 | 32.25 | 15,358,638 | -0.01(-0.02%) |
Feb 29, 2008 | 31.89 | 32.39 | 30.98 | 32.26 | 24,552,814 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.95 | 32.24 | 32.26 | 14,461,493 | -0.76(-2.30%) |
Feb 27, 2008 | 33.24 | 33.41 | 32.97 | 33.02 | 15,965,694 | -0.86(-2.55%) |
Feb 26, 2008 | 33.22 | 34.16 | 32.97 | 33.89 | 11,988,757 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.32 | 32.64 | 33.13 | 10,043,086 | +0.23(+0.69%) |
Feb 22, 2008 | 33.65 | 33.65 | 32.60 | 32.90 | 10,851,180 | -0.22(-0.66%) |
Feb 21, 2008 | 33.72 | 33.72 | 32.97 | 33.12 | 16,374,626 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.73 | 33.01 | 33.55 | 14,192,292 | +0.35(+1.05%) |
Feb 19, 2008 | 33.43 | 33.76 | 33.19 | 33.21 | 12,338,401 | +0.16(+0.47%) |
Feb 18, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,799 | +0.00(+0.00%) |
Feb 15, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,132 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.66 | 33.10 | 33.14 | 9,711,775 | -0.21(-0.62%) |
Feb 13, 2008 | 32.95 | 33.48 | 32.82 | 33.35 | 12,606,323 | +0.37(+1.12%) |
Feb 12, 2008 | 32.92 | 33.46 | 32.88 | 32.98 | 10,836,679 | +0.11(+0.35%) |
Feb 11, 2008 | 32.62 | 33.08 | 32.60 | 32.87 | 12,698,556 | -0.13(-0.39%) |
Feb 08, 2008 | 32.79 | 33.43 | 32.76 | 32.99 | 17,363,224 | -0.12(-0.36%) |
Feb 07, 2008 | 32.84 | 33.34 | 32.67 | 33.12 | 12,915,863 | +0.14(+0.43%) |
Feb 06, 2008 | 33.27 | 33.43 | 32.82 | 32.97 | 11,089,776 | +0.16(+0.48%) |
Feb 05, 2008 | 32.90 | 33.33 | 32.75 | 32.82 | 13,007,895 | -0.62(-1.84%) |
Feb 04, 2008 | 33.59 | 33.83 | 33.41 | 33.43 | 9,778,671 | -0.13(-0.38%) |
Feb 01, 2008 | 32.82 | 33.63 | 32.71 | 33.56 | 14,235,293 | +0.55(+1.65%) |
Jan 31, 2008 | 33.34 | 33.37 | 32.80 | 33.02 | 20,593,656 | -0.49(-1.46%) |
Jan 30, 2008 | 33.94 | 34.03 | 33.48 | 33.51 | 12,767,446 | -0.51(-1.50%) |
Jan 29, 2008 | 34.01 | 34.16 | 33.67 | 34.02 | 13,483,596 | +0.10(+0.29%) |
Jan 28, 2008 | 33.82 | 34.26 | 33.67 | 33.92 | 21,273,618 | -0.20(-0.58%) |
Jan 25, 2008 | 33.82 | 34.66 | 33.65 | 34.11 | 34,649,072 | +1.43(+4.38%) |
Jan 24, 2008 | 31.29 | 32.69 | 31.18 | 32.68 | 23,961,878 | +0.97(+3.06%) |
Jan 23, 2008 | 31.56 | 32.17 | 31.13 | 31.71 | 26,633,880 | -0.50(-1.54%) |
Jan 22, 2008 | 32.12 | 33.07 | 32.10 | 32.21 | 23,021,396 | -1.42(-4.21%) |
Jan 21, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,909,554 | +0.00(+0.00%) |
Jan 18, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,901,928 | +0.02(+0.06%) |
Jan 17, 2008 | 33.55 | 34.24 | 33.35 | 33.60 | 14,353,492 | -0.05(-0.15%) |
Jan 16, 2008 | 33.70 | 34.19 | 33.55 | 33.65 | 16,727,150 | +0.08(+0.23%) |
Jan 15, 2008 | 33.77 | 34.33 | 33.54 | 33.58 | 12,420,083 | -0.39(-1.15%) |
Jan 14, 2008 | 33.74 | 34.26 | 33.58 | 33.97 | 10,247,899 | +0.22(+0.65%) |
Jan 11, 2008 | 33.53 | 34.02 | 33.49 | 33.75 | 12,814,209 | +0.04(+0.13%) |
Jan 10, 2008 | 33.62 | 33.86 | 33.37 | 33.70 | 12,445,957 | -0.06(-0.19%) |
Jan 09, 2008 | 33.02 | 34.02 | 32.78 | 33.77 | 17,007,588 | +0.94(+2.85%) |
Jan 08, 2008 | 32.40 | 33.98 | 32.14 | 32.83 | 29,598,314 | +0.67(+2.07%) |
Jan 07, 2008 | 31.68 | 32.43 | 31.57 | 32.17 | 12,035,807 | +0.42(+1.32%) |
Jan 04, 2008 | 32.80 | 32.80 | 31.61 | 31.75 | 14,549,251 | -0.63(-1.95%) |
Jan 03, 2008 | 32.90 | 33.38 | 32.07 | 32.38 | 16,900,060 | -0.64(-1.95%) |
Jan 02, 2008 | 33.02 | 33.34 | 32.78 | 33.02 | 11,196,429 | +0.11(+0.34%) |
Jan 01, 2008 | 33.19 | 33.22 | 32.75 | 32.91 | 10,196,915 | +0.00(+0.00%) |
Dec 31, 2007 | 33.19 | 33.22 | 32.75 | 32.91 | 10,101,654 | -0.44(-1.32%) |
Dec 28, 2007 | 33.48 | 33.56 | 33.24 | 33.35 | 7,565,189 | -0.21(-0.63%) |
Dec 27, 2007 | 33.47 | 33.84 | 33.38 | 33.56 | 8,947,371 | -0.10(-0.29%) |
Dec 26, 2007 | 33.69 | 33.92 | 33.37 | 33.66 | 9,591,501 | -0.47(-1.37%) |
Dec 24, 2007 | 33.63 | 34.19 | 33.34 | 34.13 | 9,449,986 | +0.10(+0.29%) |
Dec 21, 2007 | 33.89 | 34.12 | 33.71 | 34.03 | 22,197,986 | +0.33(+0.97%) |
Dec 20, 2007 | 33.50 | 33.82 | 33.33 | 33.70 | 17,300,242 | +0.26(+0.78%) |
Dec 19, 2007 | 33.29 | 33.52 | 33.19 | 33.44 | 18,124,826 | -0.07(-0.21%) |
Dec 18, 2007 | 33.18 | 33.80 | 33.16 | 33.51 | 15,347,823 | +0.36(+1.09%) |
Dec 17, 2007 | 34.03 | 34.11 | 33.10 | 33.15 | 21,181,254 | -1.15(-3.35%) |
Dec 14, 2007 | 34.83 | 34.99 | 34.19 | 34.30 | 16,218,309 | -0.72(-2.06%) |
Dec 13, 2007 | 35.18 | 35.38 | 34.79 | 35.02 | 12,274,426 | -0.40(-1.14%) |
Dec 12, 2007 | 35.66 | 35.97 | 35.09 | 35.43 | 13,015,579 | +0.15(+0.43%) |
Dec 11, 2007 | 36.08 | 36.08 | 35.15 | 35.28 | 16,333,487 | -0.86(-2.38%) |
Dec 10, 2007 | 36.00 | 36.13 | 35.16 | 36.13 | 26,904,420 | -0.79(-2.13%) |
Dec 07, 2007 | 38.36 | 38.39 | 36.86 | 36.92 | 27,100,854 | -2.16(-5.53%) |
Dec 06, 2007 | 38.71 | 39.11 | 38.23 | 39.08 | 8,613,439 | +0.18(+0.47%) |
Dec 05, 2007 | 38.91 | 39.16 | 38.47 | 38.90 | 14,040,190 | -0.01(-0.04%) |
Dec 04, 2007 | 38.83 | 39.35 | 38.69 | 38.91 | 10,495,251 | -0.13(-0.33%) |
Dec 03, 2007 | 38.05 | 39.12 | 38.03 | 39.04 | 13,487,432 | -0.11(-0.29%) |
Nov 30, 2007 | 39.44 | 39.78 | 39.13 | 39.15 | 13,861,748 | -0.15(-0.38%) |
Nov 29, 2007 | 38.83 | 39.39 | 38.53 | 39.30 | 9,983,690 | +0.53(+1.37%) |
Nov 28, 2007 | 37.88 | 38.81 | 37.65 | 38.77 | 13,428,795 | +0.49(+1.28%) |
Nov 27, 2007 | 37.39 | 38.28 | 37.25 | 38.28 | 11,308,203 | +0.95(+2.54%) |
Nov 26, 2007 | 37.75 | 38.22 | 37.32 | 37.33 | 8,633,582 | -0.77(-2.01%) |
Nov 23, 2007 | 37.51 | 38.13 | 37.50 | 38.10 | 4,369,154 | +0.65(+1.74%) |
Nov 21, 2007 | 37.91 | 38.22 | 37.27 | 37.45 | 12,473,187 | -0.91(-2.38%) |
Nov 20, 2007 | 38.69 | 39.26 | 37.75 | 38.36 | 12,784,364 | -0.38(-0.97%) |
Nov 19, 2007 | 39.12 | 39.53 | 38.64 | 38.73 | 11,172,876 | -0.59(-1.50%) |
Nov 16, 2007 | 39.03 | 39.66 | 38.62 | 39.32 | 23,463,760 | +0.50(+1.28%) |
Nov 15, 2007 | 38.50 | 39.11 | 38.30 | 38.83 | 17,251,450 | +0.82(+2.16%) |
Nov 14, 2007 | 38.04 | 38.44 | 37.74 | 38.01 | 13,230,048 | -0.57(-1.49%) |
Nov 13, 2007 | 38.35 | 38.58 | 37.62 | 38.58 | 15,556,091 | -0.04(-0.11%) |
Nov 12, 2007 | 38.25 | 39.20 | 38.11 | 38.62 | 12,104,483 | +0.16(+0.41%) |
Nov 09, 2007 | 39.61 | 39.65 | 38.27 | 38.47 | 16,622,876 | -1.24(-3.12%) |
Nov 08, 2007 | 40.36 | 40.44 | 39.67 | 39.71 | 16,613,903 | -0.12(-0.30%) |
Nov 07, 2007 | 40.55 | 41.00 | 39.79 | 39.83 | 13,856,260 | -1.20(-2.92%) |
Nov 06, 2007 | 40.38 | 41.03 | 40.38 | 41.02 | 9,992,707 | +0.30(+0.75%) |
Nov 05, 2007 | 39.87 | 40.80 | 39.46 | 40.72 | 13,902,989 | +0.60(+1.48%) |
Nov 02, 2007 | 40.75 | 40.75 | 39.84 | 40.12 | 19,357,872 | -0.44(-1.08%) |
Nov 01, 2007 | 41.02 | 41.44 | 40.36 | 40.56 | 14,445,089 | -0.62(-1.50%) |
Oct 31, 2007 | 40.29 | 41.23 | 40.24 | 41.18 | 14,323,923 | +0.74(+1.84%) |
Oct 30, 2007 | 39.92 | 40.48 | 39.86 | 40.44 | 12,194,624 | +0.19(+0.48%) |
Oct 29, 2007 | 40.25 | 40.63 | 39.59 | 40.24 | 12,959,434 | -0.28(-0.68%) |
Oct 26, 2007 | 40.70 | 41.17 | 40.09 | 40.52 | 10,522,145 | -0.09(-0.23%) |
Oct 25, 2007 | 41.25 | 41.69 | 40.19 | 40.61 | 15,166,460 | -0.58(-1.41%) |
Oct 24, 2007 | 40.96 | 41.51 | 40.39 | 41.19 | 19,922,164 | +0.30(+0.75%) |
Oct 23, 2007 | 39.80 | 41.09 | 39.38 | 40.89 | 25,753,270 | +1.12(+2.82%) |
Oct 22, 2007 | 39.50 | 39.90 | 39.33 | 39.77 | 9,404,484 | +0.12(+0.30%) |
Oct 19, 2007 | 40.12 | 40.27 | 39.53 | 39.65 | 15,473,382 | -0.54(-1.34%) |
Oct 18, 2007 | 39.88 | 40.36 | 39.70 | 40.19 | 9,368,818 | +0.21(+0.53%) |
Oct 17, 2007 | 40.61 | 40.61 | 39.17 | 39.98 | 11,661,965 | -0.26(-0.65%) |
Oct 16, 2007 | 40.73 | 40.97 | 40.15 | 40.24 | 12,739,114 | -0.63(-1.54%) |
Oct 15, 2007 | 41.77 | 41.87 | 40.71 | 40.87 | 14,644,230 | -0.35(-0.86%) |
Oct 12, 2007 | 41.03 | 41.73 | 40.60 | 41.22 | 11,425,978 | +0.24(+0.59%) |
Oct 11, 2007 | 40.99 | 41.32 | 40.84 | 40.98 | 12,643,105 | +0.15(+0.36%) |
Oct 10, 2007 | 40.42 | 41.03 | 40.39 | 40.83 | 13,130,833 | +0.38(+0.95%) |
Oct 09, 2007 | 40.06 | 40.51 | 39.90 | 40.45 | 12,080,192 | +0.35(+0.88%) |
Oct 08, 2007 | 39.98 | 40.39 | 39.86 | 40.10 | 7,033,414 | -0.18(-0.46%) |
Oct 05, 2007 | 39.58 | 40.54 | 39.54 | 40.28 | 13,815,019 | +1.03(+2.62%) |
Oct 04, 2007 | 39.29 | 39.47 | 39.02 | 39.25 | 10,882,942 | -0.09(-0.23%) |
Oct 03, 2007 | 39.63 | 39.95 | 39.10 | 39.34 | 12,415,817 | -0.37(-0.93%) |
Oct 02, 2007 | 39.93 | 39.98 | 39.37 | 39.71 | 7,257,765 | -0.26(-0.65%) |
Oct 01, 2007 | 39.95 | 40.19 | 39.77 | 39.98 | 8,227,121 | -0.11(-0.28%) |
Sep 28, 2007 | 40.36 | 40.92 | 39.39 | 40.09 | 16,419,984 | +0.01(+0.02%) |
Sep 27, 2007 | 40.05 | 40.32 | 39.71 | 40.08 | 10,005,750 | +0.34(+0.86%) |
Sep 26, 2007 | 39.06 | 40.23 | 39.03 | 39.74 | 14,599,900 | +0.85(+2.19%) |
Sep 25, 2007 | 39.03 | 39.35 | 38.66 | 38.89 | 11,443,110 | -0.29(-0.74%) |
Sep 24, 2007 | 38.94 | 39.51 | 38.81 | 39.18 | 11,561,909 | -0.09(-0.23%) |
Sep 21, 2007 | 39.29 | 39.67 | 39.20 | 39.27 | 13,243,996 | +0.08(+0.20%) |
Sep 20, 2007 | 39.17 | 39.48 | 39.06 | 39.20 | 9,811,453 | -0.35(-0.88%) |
Sep 19, 2007 | 39.68 | 40.10 | 39.33 | 39.54 | 13,991,953 | -0.15(-0.38%) |
Sep 18, 2007 | 39.27 | 39.73 | 38.54 | 39.69 | 16,246,969 | +0.39(+0.99%) |
Sep 17, 2007 | 39.44 | 39.68 | 38.63 | 39.30 | 14,289,276 | -0.61(-1.53%) |
Sep 14, 2007 | 40.31 | 40.31 | 39.61 | 39.91 | 12,539,974 | -0.57(-1.40%) |
Sep 13, 2007 | 39.54 | 40.58 | 39.51 | 40.48 | 26,179,370 | +1.05(+2.66%) |
Sep 12, 2007 | 39.13 | 40.27 | 38.73 | 39.43 | 39,471,932 | +1.25(+3.27%) |
Sep 11, 2007 | 36.20 | 38.54 | 36.14 | 38.18 | 31,429,178 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.68 | 36.03 | 36.17 | 9,576,006 | +0.10(+0.28%) |
Sep 07, 2007 | 36.26 | 36.99 | 35.91 | 36.07 | 19,470,156 | -0.79(-2.13%) |
Sep 06, 2007 | 37.31 | 37.41 | 36.71 | 36.86 | 15,451,283 | -0.22(-0.59%) |
Sep 05, 2007 | 37.72 | 37.83 | 36.93 | 37.08 | 28,811,634 | +0.69(+1.91%) |
Sep 04, 2007 | 35.62 | 36.47 | 35.51 | 36.38 | 12,538,066 | +0.87(+2.45%) |
Aug 31, 2007 | 35.50 | 35.79 | 35.43 | 35.51 | 12,600,283 | +0.02(+0.06%) |
Aug 30, 2007 | 35.08 | 35.77 | 35.08 | 35.49 | 12,267,339 | -0.08(-0.22%) |
Aug 29, 2007 | 35.35 | 35.62 | 34.77 | 35.57 | 19,796,412 | +0.84(+2.41%) |
Aug 28, 2007 | 35.14 | 35.38 | 34.73 | 34.73 | 13,425,943 | -0.64(-1.82%) |
Aug 27, 2007 | 35.30 | 35.99 | 35.08 | 35.38 | 7,565,374 | -0.25(-0.70%) |
Aug 24, 2007 | 35.70 | 35.77 | 35.43 | 35.62 | 11,754,800 | +0.01(+0.04%) |
Aug 23, 2007 | 34.84 | 36.14 | 34.84 | 35.61 | 15,874,675 | +0.67(+1.93%) |
Aug 22, 2007 | 35.12 | 35.14 | 34.58 | 34.94 | 15,255,868 | +0.04(+0.12%) |
Aug 21, 2007 | 34.90 | 35.42 | 34.79 | 34.89 | 11,577,657 | -0.39(-1.10%) |
Aug 20, 2007 | 35.30 | 35.79 | 34.72 | 35.28 | 13,335,971 | -0.21(-0.58%) |
Aug 17, 2007 | 35.14 | 35.50 | 34.23 | 35.49 | 24,831,690 | +0.47(+1.36%) |
Aug 16, 2007 | 35.07 | 35.44 | 34.40 | 35.01 | 24,561,202 | -0.84(-2.33%) |
Aug 15, 2007 | 36.08 | 36.60 | 35.78 | 35.85 | 29,928,000 | -0.52(-1.42%) |
Aug 14, 2007 | 36.33 | 36.81 | 36.25 | 36.37 | 11,765,662 | +0.04(+0.12%) |
Aug 13, 2007 | 36.18 | 36.84 | 36.06 | 36.33 | 14,578,918 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.08 | 35.23 | 35.49 | 20,288,402 | -0.64(-1.78%) |
Aug 09, 2007 | 36.57 | 37.20 | 36.13 | 36.13 | 15,901,921 | -0.72(-1.94%) |
Aug 08, 2007 | 36.52 | 36.85 | 35.96 | 36.85 | 15,148,016 | +0.43(+1.19%) |
Aug 07, 2007 | 36.28 | 36.84 | 36.11 | 36.42 | 16,463,656 | -0.27(-0.73%) |
Aug 06, 2007 | 36.07 | 36.84 | 36.07 | 36.69 | 14,471,212 | +0.62(+1.71%) |
Aug 03, 2007 | 36.21 | 36.58 | 36.02 | 36.07 | 15,165,192 | -0.38(-1.05%) |
Aug 02, 2007 | 36.91 | 37.23 | 36.34 | 36.45 | 15,591,599 | -0.46(-1.25%) |