Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.94 | 36.50 | 35.06 | 35.57 | 22,552,138 | -0.70(-1.93%) |
Jul 30, 2008 | 35.06 | 36.51 | 34.52 | 36.27 | 36,749,380 | +0.89(+2.51%) |
Jul 29, 2008 | 36.51 | 36.84 | 34.81 | 35.38 | 23,238,736 | -1.04(-2.85%) |
Jul 28, 2008 | 36.72 | 37.05 | 35.86 | 36.42 | 21,906,790 | -0.10(-0.28%) |
Jul 25, 2008 | 35.71 | 36.74 | 35.46 | 36.52 | 17,351,964 | +0.48(+1.32%) |
Jul 24, 2008 | 35.12 | 36.53 | 34.29 | 36.05 | 25,405,176 | +0.99(+2.83%) |
Jul 23, 2008 | 36.63 | 37.15 | 34.66 | 35.05 | 24,344,252 | -1.69(-4.60%) |
Jul 22, 2008 | 38.34 | 39.03 | 35.62 | 36.74 | 25,247,326 | -2.07(-5.34%) |
Jul 21, 2008 | 37.94 | 38.82 | 37.35 | 38.82 | 17,984,404 | +1.53(+4.11%) |
Jul 18, 2008 | 37.14 | 37.84 | 36.73 | 37.28 | 19,444,292 | +0.57(+1.56%) |
Jul 17, 2008 | 37.11 | 38.19 | 35.57 | 36.71 | 23,874,728 | -0.25(-0.67%) |
Jul 16, 2008 | 37.05 | 37.57 | 35.83 | 36.96 | 22,114,374 | -0.15(-0.41%) |
Jul 15, 2008 | 38.75 | 38.94 | 37.02 | 37.11 | 17,020,696 | -1.93(-4.94%) |
Jul 14, 2008 | 38.28 | 39.74 | 38.28 | 39.04 | 12,013,530 | +0.91(+2.39%) |
Jul 11, 2008 | 38.28 | 38.87 | 37.44 | 38.13 | 14,954,345 | +0.04(+0.10%) |
Jul 10, 2008 | 37.18 | 38.19 | 36.63 | 38.09 | 17,294,644 | +0.98(+2.63%) |
Jul 09, 2008 | 38.23 | 38.59 | 37.05 | 37.11 | 15,755,032 | -0.54(-1.43%) |
Jul 08, 2008 | 38.45 | 38.45 | 36.69 | 37.65 | 22,531,808 | -1.24(-3.18%) |
Jul 07, 2008 | 39.90 | 40.54 | 38.41 | 38.89 | 18,888,690 | -1.23(-3.07%) |
Jul 04, 2008 | 42.11 | 42.71 | 39.88 | 40.12 | 14,381,296 | +0.00(+0.00%) |
Jul 03, 2008 | 42.11 | 42.71 | 39.88 | 40.12 | 14,381,296 | -1.90(-4.51%) |
Jul 02, 2008 | 43.05 | 43.95 | 41.99 | 42.01 | 28,491,394 | -0.77(-1.80%) |
Jul 01, 2008 | 42.13 | 42.84 | 41.70 | 42.78 | 15,612,632 | +0.67(+1.58%) |
Jun 30, 2008 | 41.78 | 42.83 | 41.73 | 42.12 | 16,246,428 | +0.72(+1.74%) |
Jun 27, 2008 | 40.94 | 41.59 | 40.38 | 41.40 | 16,016,735 | +0.91(+2.25%) |
Jun 26, 2008 | 40.53 | 41.33 | 39.78 | 40.48 | 17,533,224 | +0.13(+0.33%) |
Jun 25, 2008 | 41.52 | 41.88 | 39.59 | 40.35 | 18,703,508 | -1.02(-2.47%) |
Jun 24, 2008 | 41.94 | 42.39 | 41.27 | 41.37 | 15,611,838 | -0.70(-1.66%) |
Jun 23, 2008 | 39.69 | 42.15 | 39.68 | 42.07 | 18,908,542 | +2.37(+5.96%) |
Jun 20, 2008 | 40.21 | 40.72 | 39.65 | 39.71 | 14,343,409 | -0.10(-0.24%) |
Jun 19, 2008 | 40.68 | 41.04 | 39.72 | 39.80 | 17,971,156 | -0.18(-0.46%) |
Jun 18, 2008 | 40.02 | 40.26 | 39.08 | 39.98 | 10,768,310 | +0.01(+0.02%) |
Jun 17, 2008 | 38.72 | 40.05 | 38.50 | 39.98 | 12,202,802 | +1.25(+3.24%) |
Jun 16, 2008 | 38.67 | 39.24 | 38.32 | 38.72 | 9,514,379 | +0.52(+1.35%) |
Jun 13, 2008 | 38.55 | 38.70 | 38.05 | 38.21 | 11,399,288 | -0.17(-0.45%) |
Jun 12, 2008 | 39.06 | 39.24 | 38.23 | 38.38 | 10,749,528 | -0.80(-2.05%) |
Jun 11, 2008 | 39.74 | 40.30 | 38.65 | 39.18 | 9,995,763 | -0.25(-0.62%) |
Jun 10, 2008 | 39.35 | 40.33 | 38.71 | 39.43 | 14,947,853 | -0.73(-1.82%) |
Jun 09, 2008 | 39.47 | 40.63 | 39.28 | 40.16 | 12,448,330 | +0.96(+2.45%) |
Jun 06, 2008 | 39.48 | 40.57 | 39.14 | 39.20 | 17,407,932 | +0.07(+0.18%) |
Jun 05, 2008 | 37.42 | 39.14 | 37.42 | 39.13 | 15,156,775 | +1.91(+5.14%) |
Jun 04, 2008 | 36.96 | 38.21 | 36.94 | 37.21 | 15,385,004 | +0.11(+0.30%) |
Jun 03, 2008 | 37.97 | 38.40 | 37.06 | 37.10 | 14,458,173 | -1.03(-2.71%) |
Jun 02, 2008 | 38.55 | 38.72 | 37.84 | 38.13 | 10,767,967 | -0.42(-1.09%) |
May 30, 2008 | 38.79 | 39.11 | 38.36 | 38.55 | 13,863,347 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.90 | 38.44 | 15,292,488 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.87 | 37.40 | 38.81 | 14,458,218 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.56 | 37.16 | 38.19 | 12,164,992 | +0.28(+0.73%) |
May 26, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 18,999,212 | -0.40(-1.06%) |
May 22, 2008 | 38.61 | 38.73 | 37.55 | 38.32 | 13,649,956 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.91 | 38.44 | 38.44 | 15,103,517 | -1.17(-2.96%) |
May 20, 2008 | 39.06 | 39.62 | 38.82 | 39.62 | 13,966,584 | +0.67(+1.73%) |
May 19, 2008 | 39.37 | 39.51 | 38.67 | 38.94 | 12,232,896 | -0.33(-0.83%) |
May 16, 2008 | 38.71 | 39.27 | 38.41 | 39.27 | 14,944,747 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.77 | 37.45 | 38.36 | 17,405,248 | +0.37(+0.98%) |
May 14, 2008 | 38.85 | 38.85 | 37.91 | 37.98 | 16,562,713 | -0.74(-1.91%) |
May 13, 2008 | 37.62 | 38.72 | 36.91 | 38.72 | 16,660,464 | +1.07(+2.85%) |
May 12, 2008 | 37.94 | 37.94 | 37.18 | 37.65 | 10,441,455 | -0.54(-1.41%) |
May 09, 2008 | 38.14 | 38.48 | 37.24 | 38.19 | 12,655,862 | +0.09(+0.23%) |
May 08, 2008 | 37.00 | 38.12 | 36.77 | 38.10 | 13,602,269 | +1.09(+2.94%) |
May 07, 2008 | 37.34 | 37.42 | 36.38 | 37.01 | 14,064,007 | -0.06(-0.17%) |
May 06, 2008 | 36.62 | 37.30 | 36.11 | 37.08 | 15,292,285 | +0.63(+1.72%) |
May 05, 2008 | 36.39 | 37.11 | 35.87 | 36.45 | 11,767,858 | +0.56(+1.55%) |
May 02, 2008 | 35.84 | 36.12 | 35.31 | 35.90 | 14,411,029 | +0.25(+0.69%) |
May 01, 2008 | 36.05 | 36.24 | 34.73 | 35.65 | 17,637,420 | -0.79(-2.16%) |
Apr 30, 2008 | 35.98 | 36.96 | 35.80 | 36.44 | 16,149,052 | +0.74(+2.07%) |
Apr 29, 2008 | 36.80 | 36.84 | 35.63 | 35.70 | 19,400,200 | -1.44(-3.89%) |
Apr 28, 2008 | 37.30 | 37.49 | 36.67 | 37.14 | 12,639,971 | -0.09(-0.23%) |
Apr 25, 2008 | 37.23 | 37.68 | 36.86 | 37.23 | 17,342,520 | +0.02(+0.06%) |
Apr 24, 2008 | 37.30 | 37.94 | 36.31 | 37.21 | 18,995,422 | -0.52(-1.37%) |
Apr 23, 2008 | 38.24 | 38.24 | 37.08 | 37.72 | 19,737,344 | -0.36(-0.94%) |
Apr 22, 2008 | 37.23 | 38.36 | 36.96 | 38.08 | 16,818,470 | +0.41(+1.10%) |
Apr 21, 2008 | 37.45 | 37.87 | 36.40 | 37.67 | 22,046,014 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.91 | 35.09 | 37.64 | 33,458,644 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.23 | 35.83 | 15,808,153 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.73 | 34.73 | 35.71 | 23,951,056 | +0.37(+1.06%) |
Apr 15, 2008 | 35.62 | 35.66 | 35.00 | 35.34 | 16,381,141 | +0.36(+1.02%) |
Apr 14, 2008 | 34.89 | 35.22 | 34.42 | 34.98 | 16,060,368 | +0.44(+1.29%) |
Apr 11, 2008 | 34.28 | 34.96 | 34.18 | 34.54 | 16,932,192 | -0.02(-0.05%) |
Apr 10, 2008 | 33.82 | 34.67 | 33.82 | 34.55 | 22,723,460 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.46 | 13,197,375 | +0.20(+0.60%) |
Apr 08, 2008 | 32.96 | 33.52 | 32.63 | 33.26 | 15,257,212 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.58 | 32.78 | 33.05 | 23,259,792 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.89 | 32.59 | 23,014,374 | +0.71(+2.21%) |
Apr 03, 2008 | 31.73 | 32.12 | 31.67 | 31.89 | 23,056,820 | +0.00(+0.00%) |
Apr 02, 2008 | 31.22 | 32.10 | 30.90 | 31.89 | 18,744,478 | +0.60(+1.93%) |
Apr 01, 2008 | 31.27 | 31.46 | 30.60 | 31.28 | 19,559,542 | +0.07(+0.23%) |
Mar 31, 2008 | 31.15 | 31.73 | 30.71 | 31.21 | 18,595,336 | +0.10(+0.31%) |
Mar 28, 2008 | 31.12 | 31.49 | 30.67 | 31.12 | 15,734,405 | -0.15(-0.48%) |
Mar 27, 2008 | 31.21 | 31.60 | 31.00 | 31.27 | 24,262,714 | +0.34(+1.10%) |
Mar 26, 2008 | 29.61 | 31.04 | 29.61 | 30.93 | 25,992,506 | +1.21(+4.06%) |
Mar 25, 2008 | 29.17 | 30.14 | 29.17 | 29.72 | 17,864,708 | +0.65(+2.24%) |
Mar 24, 2008 | 28.82 | 29.63 | 28.79 | 29.07 | 16,059,037 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.93 | 27.90 | 28.75 | 23,687,452 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.93 | 27.90 | 28.75 | 23,687,452 | +0.28(+0.98%) |
Mar 19, 2008 | 29.67 | 29.86 | 28.43 | 28.48 | 23,272,432 | -1.39(-4.65%) |
Mar 18, 2008 | 29.55 | 29.86 | 29.38 | 29.86 | 27,472,962 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.90 | 28.80 | 29.05 | 27,645,064 | -1.43(-4.69%) |
Mar 14, 2008 | 30.81 | 30.86 | 29.69 | 30.48 | 15,813,204 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.85 | 29.34 | 30.61 | 20,543,124 | +0.52(+1.71%) |
Mar 12, 2008 | 30.44 | 30.69 | 29.90 | 30.09 | 12,944,028 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.51 | 29.72 | 30.45 | 16,615,881 | +1.10(+3.76%) |
Mar 10, 2008 | 30.12 | 30.34 | 29.22 | 29.35 | 21,094,218 | -0.80(-2.66%) |
Mar 07, 2008 | 30.40 | 30.71 | 29.86 | 30.15 | 14,164,578 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.21 | 30.54 | 30.67 | 20,381,744 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.30 | 30.48 | 31.16 | 20,967,180 | +0.83(+2.75%) |
Mar 04, 2008 | 30.26 | 30.66 | 29.82 | 30.32 | 17,762,868 | -0.28(-0.91%) |
Mar 03, 2008 | 30.41 | 30.94 | 30.13 | 30.60 | 15,735,497 | +0.21(+0.68%) |
Feb 29, 2008 | 30.75 | 30.80 | 30.09 | 30.40 | 17,761,242 | -0.60(-1.95%) |
Feb 28, 2008 | 29.80 | 31.24 | 29.80 | 31.00 | 26,504,418 | +1.20(+4.02%) |
Feb 27, 2008 | 29.58 | 30.02 | 29.49 | 29.80 | 14,068,289 | -0.01(-0.03%) |
Feb 26, 2008 | 29.25 | 29.97 | 29.02 | 29.81 | 19,363,218 | +0.37(+1.27%) |
Feb 25, 2008 | 28.70 | 29.71 | 28.70 | 29.44 | 21,207,646 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.05 | 28.70 | 15,229,277 | +0.08(+0.28%) |
Feb 21, 2008 | 29.12 | 29.13 | 28.40 | 28.62 | 15,134,580 | -0.52(-1.80%) |
Feb 20, 2008 | 28.71 | 29.31 | 28.51 | 29.14 | 13,732,175 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.74 | 28.83 | 17,817,348 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.67 | 27.88 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.67 | 27.88 | 28.44 | 12,170,330 | +0.00(+0.00%) |
Feb 14, 2008 | 28.55 | 28.85 | 28.32 | 28.44 | 16,575,378 | +0.13(+0.48%) |
Feb 13, 2008 | 27.69 | 28.39 | 27.48 | 28.31 | 18,034,582 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.16 | 27.28 | 27.44 | 18,151,608 | -0.02(-0.06%) |
Feb 11, 2008 | 26.81 | 27.54 | 26.67 | 27.45 | 15,545,040 | +0.67(+2.52%) |
Feb 08, 2008 | 26.46 | 26.94 | 26.29 | 26.78 | 13,212,679 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.05 | 26.13 | 26.65 | 12,733,296 | +0.10(+0.36%) |
Feb 06, 2008 | 27.19 | 27.37 | 26.44 | 26.55 | 16,243,161 | -0.50(-1.85%) |
Feb 05, 2008 | 27.11 | 27.45 | 26.80 | 27.05 | 18,952,296 | -0.49(-1.79%) |
Feb 04, 2008 | 27.17 | 27.67 | 26.89 | 27.55 | 19,359,806 | +0.78(+2.91%) |
Feb 01, 2008 | 26.47 | 26.97 | 26.09 | 26.77 | 17,146,302 | +0.44(+1.69%) |
Jan 31, 2008 | 25.80 | 26.44 | 25.67 | 26.32 | 21,763,968 | +0.09(+0.33%) |
Jan 30, 2008 | 26.55 | 27.01 | 26.13 | 26.24 | 17,225,588 | -0.53(-1.99%) |
Jan 29, 2008 | 26.89 | 27.17 | 26.46 | 26.77 | 15,314,069 | +0.18(+0.69%) |
Jan 28, 2008 | 26.86 | 27.02 | 25.82 | 26.59 | 17,110,530 | +0.33(+1.24%) |
Jan 25, 2008 | 26.77 | 27.39 | 26.02 | 26.26 | 31,334,262 | +0.57(+2.22%) |
Jan 24, 2008 | 25.09 | 26.05 | 24.91 | 25.69 | 23,788,714 | +0.56(+2.24%) |
Jan 23, 2008 | 24.66 | 25.21 | 23.82 | 25.13 | 42,524,880 | -0.23(-0.91%) |
Jan 22, 2008 | 24.03 | 25.59 | 23.81 | 25.36 | 31,553,400 | -0.36(-1.39%) |
Jan 21, 2008 | 25.68 | 26.11 | 24.64 | 25.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.68 | 26.11 | 24.64 | 25.71 | 35,723,944 | -0.71(-2.70%) |
Jan 17, 2008 | 27.78 | 27.79 | 26.14 | 26.43 | 25,013,118 | -0.98(-3.56%) |
Jan 16, 2008 | 27.71 | 28.17 | 26.92 | 27.40 | 23,510,612 | -0.66(-2.35%) |
Jan 15, 2008 | 28.57 | 28.75 | 27.84 | 28.06 | 17,935,670 | -0.90(-3.10%) |
Jan 14, 2008 | 28.68 | 29.09 | 28.46 | 28.96 | 11,856,092 | +0.45(+1.59%) |
Jan 11, 2008 | 28.57 | 28.84 | 28.32 | 28.51 | 16,755,338 | -0.21(-0.75%) |
Jan 10, 2008 | 29.00 | 29.03 | 28.33 | 28.72 | 19,657,928 | -0.44(-1.50%) |
Jan 09, 2008 | 28.99 | 29.61 | 28.51 | 29.16 | 22,984,822 | +0.14(+0.49%) |
Jan 08, 2008 | 29.78 | 30.21 | 28.89 | 29.02 | 14,475,676 | -0.63(-2.11%) |
Jan 07, 2008 | 30.32 | 30.36 | 28.97 | 29.64 | 19,314,130 | -0.52(-1.74%) |
Jan 04, 2008 | 30.95 | 30.95 | 30.01 | 30.17 | 14,427,349 | -0.88(-2.84%) |
Jan 03, 2008 | 30.86 | 31.48 | 30.79 | 31.05 | 12,873,057 | +0.34(+1.11%) |
Jan 02, 2008 | 30.20 | 30.94 | 30.19 | 30.71 | 13,005,963 | +0.62(+2.06%) |
Jan 01, 2008 | 30.02 | 30.34 | 29.78 | 30.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.02 | 30.34 | 29.78 | 30.09 | 6,907,750 | -0.09(-0.29%) |
Dec 28, 2007 | 30.28 | 30.37 | 29.96 | 30.17 | 6,071,956 | +0.06(+0.21%) |
Dec 27, 2007 | 29.97 | 30.40 | 29.97 | 30.11 | 7,433,962 | -0.17(-0.55%) |
Dec 26, 2007 | 29.83 | 30.55 | 29.61 | 30.28 | 9,336,193 | +0.55(+1.84%) |
Dec 24, 2007 | 29.72 | 29.89 | 29.48 | 29.73 | 2,929,108 | +0.13(+0.46%) |
Dec 21, 2007 | 29.09 | 29.96 | 29.08 | 29.59 | 14,117,655 | +0.60(+2.05%) |
Dec 20, 2007 | 28.74 | 29.08 | 28.52 | 29.00 | 9,125,122 | +0.28(+0.97%) |
Dec 19, 2007 | 28.93 | 29.25 | 28.61 | 28.72 | 11,181,640 | -0.21(-0.71%) |
Dec 18, 2007 | 29.36 | 29.48 | 28.63 | 28.93 | 14,685,664 | -0.17(-0.60%) |
Dec 17, 2007 | 29.65 | 29.71 | 28.82 | 29.10 | 16,602,286 | -0.74(-2.47%) |
Dec 14, 2007 | 30.68 | 30.68 | 29.71 | 29.84 | 13,079,893 | -0.88(-2.87%) |
Dec 13, 2007 | 30.21 | 30.78 | 30.16 | 30.72 | 9,959,174 | +0.09(+0.28%) |
Dec 12, 2007 | 30.52 | 30.71 | 30.30 | 30.63 | 15,062,209 | +0.58(+1.93%) |
Dec 11, 2007 | 30.34 | 30.85 | 29.88 | 30.05 | 15,456,499 | -0.13(-0.45%) |
Dec 10, 2007 | 29.82 | 30.27 | 29.58 | 30.19 | 11,655,032 | +0.39(+1.31%) |
Dec 07, 2007 | 29.98 | 30.27 | 29.63 | 29.80 | 9,265,329 | -0.18(-0.61%) |
Dec 06, 2007 | 29.28 | 30.17 | 29.21 | 29.98 | 13,828,225 | +0.70(+2.38%) |
Dec 05, 2007 | 29.07 | 29.61 | 29.07 | 29.28 | 13,582,129 | +0.48(+1.68%) |
Dec 04, 2007 | 28.99 | 28.99 | 28.57 | 28.80 | 12,961,189 | -0.31(-1.06%) |
Dec 03, 2007 | 29.02 | 29.34 | 28.71 | 29.11 | 11,839,111 | +0.06(+0.19%) |
Nov 30, 2007 | 29.50 | 29.50 | 28.74 | 29.05 | 14,166,121 | +0.02(+0.05%) |
Nov 29, 2007 | 28.78 | 29.32 | 28.67 | 29.04 | 15,552,761 | +0.59(+2.06%) |
Nov 28, 2007 | 28.51 | 28.80 | 28.33 | 28.45 | 21,749,018 | +0.61(+2.20%) |
Nov 27, 2007 | 28.05 | 28.12 | 27.32 | 27.84 | 28,228,926 | -0.60(-2.09%) |
Nov 26, 2007 | 29.21 | 29.58 | 28.31 | 28.44 | 13,641,526 | -0.78(-2.66%) |
Nov 23, 2007 | 29.02 | 29.33 | 28.66 | 29.21 | 4,748,843 | +0.33(+1.15%) |
Nov 21, 2007 | 29.17 | 29.41 | 28.73 | 28.88 | 10,931,323 | -0.60(-2.02%) |
Nov 20, 2007 | 28.94 | 29.70 | 28.87 | 29.48 | 13,703,865 | +0.63(+2.20%) |
Nov 19, 2007 | 29.20 | 29.45 | 28.67 | 28.84 | 18,405,170 | -0.54(-1.84%) |
Nov 16, 2007 | 29.35 | 29.52 | 28.98 | 29.38 | 13,726,653 | +0.36(+1.23%) |
Nov 15, 2007 | 29.21 | 29.75 | 28.79 | 29.02 | 15,813,218 | -0.36(-1.22%) |
Nov 14, 2007 | 30.16 | 30.32 | 29.34 | 29.38 | 14,249,826 | -0.34(-1.15%) |
Nov 13, 2007 | 29.28 | 29.83 | 29.04 | 29.72 | 18,826,928 | +0.51(+1.74%) |
Nov 12, 2007 | 30.52 | 30.52 | 29.11 | 29.21 | 20,064,442 | -1.32(-4.31%) |
Nov 09, 2007 | 31.48 | 31.48 | 30.37 | 30.53 | 18,700,882 | -1.10(-3.46%) |
Nov 08, 2007 | 31.85 | 32.20 | 31.02 | 31.63 | 18,897,570 | -0.07(-0.23%) |
Nov 07, 2007 | 32.14 | 32.44 | 31.63 | 31.70 | 14,611,410 | -0.56(-1.72%) |
Nov 06, 2007 | 31.68 | 32.30 | 31.68 | 32.25 | 21,362,206 | +0.70(+2.21%) |
Nov 05, 2007 | 31.20 | 31.84 | 30.98 | 31.55 | 10,385,722 | -0.44(-1.36%) |
Nov 02, 2007 | 31.63 | 32.13 | 30.99 | 31.99 | 15,272,137 | +0.90(+2.88%) |
Nov 01, 2007 | 30.99 | 32.08 | 30.90 | 31.09 | 16,999,268 | -0.19(-0.61%) |
Oct 31, 2007 | 31.52 | 31.57 | 30.63 | 31.28 | 17,156,588 | +0.23(+0.74%) |
Oct 30, 2007 | 32.13 | 32.13 | 30.98 | 31.05 | 16,275,378 | -1.16(-3.60%) |
Oct 29, 2007 | 33.07 | 33.25 | 32.13 | 32.21 | 16,467,534 | -0.55(-1.67%) |
Oct 26, 2007 | 32.94 | 33.09 | 32.44 | 32.76 | 14,705,105 | +0.21(+0.66%) |
Oct 25, 2007 | 32.43 | 32.72 | 31.75 | 32.55 | 16,689,678 | +0.37(+1.16%) |
Oct 24, 2007 | 31.85 | 32.36 | 31.44 | 32.17 | 15,913,748 | +0.20(+0.62%) |
Oct 23, 2007 | 31.46 | 32.13 | 31.36 | 31.98 | 17,178,068 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.44 | 30.02 | 31.21 | 34,219,420 | +0.38(+1.24%) |
Oct 19, 2007 | 31.69 | 31.71 | 30.00 | 30.83 | 45,103,240 | -1.71(-5.27%) |
Oct 18, 2007 | 32.59 | 32.90 | 32.24 | 32.55 | 9,856,882 | -0.13(-0.41%) |
Oct 17, 2007 | 32.98 | 32.98 | 32.43 | 32.68 | 13,045,024 | -0.06(-0.17%) |
Oct 16, 2007 | 33.00 | 33.06 | 32.49 | 32.74 | 11,650,543 | -0.18(-0.55%) |
Oct 15, 2007 | 33.18 | 33.29 | 32.70 | 32.92 | 16,904,766 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.01 | 32.67 | 11,764,155 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.78 | 31.90 | 32.25 | 21,951,712 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.16 | 31.78 | 15,349,003 | +0.47(+1.50%) |
Oct 09, 2007 | 30.99 | 31.39 | 30.80 | 31.32 | 11,390,727 | +0.47(+1.52%) |
Oct 08, 2007 | 30.61 | 30.86 | 30.40 | 30.85 | 10,167,202 | -0.09(-0.28%) |
Oct 05, 2007 | 31.35 | 31.48 | 30.87 | 30.94 | 11,568,395 | -0.42(-1.34%) |
Oct 04, 2007 | 30.97 | 31.55 | 30.57 | 31.36 | 11,841,192 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,186,849 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.15 | 30.43 | 31.02 | 13,867,119 | +0.19(+0.62%) |
Oct 01, 2007 | 30.48 | 31.02 | 30.32 | 30.82 | 17,798,256 | +0.35(+1.15%) |
Sep 28, 2007 | 30.52 | 30.96 | 29.55 | 30.48 | 13,903,389 | -0.17(-0.54%) |
Sep 27, 2007 | 30.53 | 30.94 | 30.53 | 30.64 | 12,261,408 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.94 | 30.05 | 30.48 | 18,148,658 | +0.32(+1.05%) |
Sep 25, 2007 | 30.27 | 30.36 | 29.82 | 30.16 | 13,221,177 | -0.45(-1.48%) |
Sep 24, 2007 | 30.96 | 31.09 | 30.58 | 30.61 | 14,788,536 | -0.30(-0.98%) |
Sep 21, 2007 | 30.61 | 31.00 | 30.44 | 30.91 | 17,390,336 | +0.48(+1.56%) |
Sep 20, 2007 | 30.17 | 30.55 | 30.02 | 30.44 | 14,818,398 | +0.26(+0.87%) |
Sep 19, 2007 | 30.08 | 30.55 | 30.03 | 30.17 | 16,318,093 | +0.33(+1.09%) |
Sep 18, 2007 | 29.32 | 29.96 | 29.25 | 29.85 | 15,142,165 | +0.69(+2.37%) |
Sep 17, 2007 | 29.34 | 29.48 | 29.03 | 29.16 | 10,462,440 | -0.29(-1.00%) |
Sep 14, 2007 | 29.13 | 29.60 | 29.13 | 29.45 | 13,229,619 | +0.20(+0.68%) |
Sep 13, 2007 | 29.17 | 29.40 | 28.96 | 29.25 | 11,826,542 | +0.19(+0.66%) |
Sep 12, 2007 | 28.47 | 29.28 | 28.33 | 29.06 | 18,793,056 | +0.63(+2.20%) |
Sep 11, 2007 | 27.97 | 28.60 | 27.97 | 28.44 | 15,681,901 | +0.45(+1.62%) |
Sep 10, 2007 | 28.00 | 28.10 | 27.41 | 27.98 | 12,157,329 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.50 | 27.97 | 13,021,713 | -0.27(-0.96%) |
Sep 06, 2007 | 28.05 | 28.51 | 27.91 | 28.24 | 14,364,156 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.55 | 28.05 | 13,441,809 | +0.28(+1.00%) |
Sep 04, 2007 | 27.42 | 28.09 | 27.34 | 27.77 | 13,039,480 | +0.32(+1.16%) |
Aug 31, 2007 | 27.38 | 27.73 | 27.25 | 27.45 | 13,564,411 | +0.37(+1.38%) |
Aug 30, 2007 | 26.67 | 27.53 | 26.54 | 27.08 | 18,741,646 | +0.33(+1.22%) |
Aug 29, 2007 | 26.23 | 27.02 | 26.19 | 26.75 | 19,060,686 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.09 | 26.15 | 14,513,092 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.75 | 26.37 | 26.52 | 15,790,653 | -0.25(-0.92%) |
Aug 24, 2007 | 26.47 | 26.98 | 26.47 | 26.77 | 18,212,304 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.59 | 25.99 | 26.48 | 43,547,340 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.19 | 25.75 | 25.87 | 16,161,093 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.24 | 25.55 | 25.73 | 20,921,004 | -0.17(-0.64%) |
Aug 20, 2007 | 25.62 | 26.04 | 25.34 | 25.90 | 21,987,210 | +0.30(+1.18%) |
Aug 17, 2007 | 25.93 | 26.29 | 25.46 | 25.59 | 32,686,670 | +0.22(+0.88%) |
Aug 16, 2007 | 25.47 | 25.76 | 24.45 | 25.37 | 34,286,420 | -0.44(-1.72%) |
Aug 15, 2007 | 26.02 | 26.51 | 25.69 | 25.82 | 20,327,832 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.93 | 26.09 | 26.10 | 19,609,530 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.38 | 26.27 | 26.36 | 19,930,112 | -0.01(-0.03%) |
Aug 10, 2007 | 26.11 | 26.51 | 25.04 | 26.37 | 41,243,092 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.20 | 26.54 | 29,219,176 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.15 | 27.36 | 35,656,112 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.82 | 26.72 | 27.53 | 24,210,876 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.54 | 27.22 | 28,764,700 | -0.05(-0.17%) |
Aug 03, 2007 | 27.46 | 28.14 | 27.20 | 27.27 | 24,922,332 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.57 | 27.76 | 28.14 | 22,259,584 | -0.16(-0.56%) |