Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 29.06 | 30.09 | 28.64 | 29.13 | 4,499,459 | -0.36(-1.22%) |
Jul 30, 2008 | 31.38 | 32.22 | 28.81 | 29.49 | 10,239,824 | -0.76(-2.52%) |
Jul 29, 2008 | 30.25 | 30.27 | 28.04 | 30.25 | 5,554,954 | +2.18(+7.75%) |
Jul 28, 2008 | 28.51 | 29.20 | 27.95 | 28.08 | 4,644,099 | -0.48(-1.67%) |
Jul 25, 2008 | 28.98 | 29.34 | 28.34 | 28.55 | 3,788,799 | -0.08(-0.26%) |
Jul 24, 2008 | 30.96 | 30.96 | 28.45 | 28.63 | 4,209,411 | -1.47(-4.89%) |
Jul 23, 2008 | 29.64 | 30.88 | 29.54 | 30.10 | 8,080,513 | +0.22(+0.73%) |
Jul 22, 2008 | 28.04 | 30.03 | 27.54 | 29.88 | 6,264,305 | +1.31(+4.57%) |
Jul 21, 2008 | 29.21 | 29.62 | 28.39 | 28.58 | 4,507,116 | -0.83(-2.82%) |
Jul 18, 2008 | 29.38 | 29.88 | 29.05 | 29.41 | 7,219,506 | +0.29(+1.01%) |
Jul 17, 2008 | 28.03 | 29.42 | 27.92 | 29.11 | 7,183,066 | +1.31(+4.69%) |
Jul 16, 2008 | 25.94 | 27.99 | 25.73 | 27.81 | 9,069,841 | +1.89(+7.30%) |
Jul 15, 2008 | 25.73 | 26.70 | 24.95 | 25.92 | 13,064,000 | -0.17(-0.64%) |
Jul 14, 2008 | 26.24 | 27.17 | 25.86 | 26.08 | 6,239,724 | +0.14(+0.55%) |
Jul 11, 2008 | 27.17 | 27.44 | 24.65 | 25.94 | 16,280,739 | -1.61(-5.83%) |
Jul 10, 2008 | 25.93 | 27.67 | 25.52 | 27.55 | 7,928,924 | +0.38(+1.42%) |
Jul 09, 2008 | 27.98 | 28.79 | 26.87 | 27.16 | 6,181,653 | -0.83(-2.96%) |
Jul 08, 2008 | 27.03 | 28.39 | 26.36 | 27.99 | 10,009,861 | +0.32(+1.15%) |
Jul 07, 2008 | 28.58 | 28.98 | 27.32 | 27.67 | 7,918,089 | -0.73(-2.56%) |
Jul 04, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.00(+0.00%) |
Jul 03, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.41(+1.47%) |
Jul 02, 2008 | 28.45 | 29.23 | 27.88 | 27.99 | 7,297,577 | -0.40(-1.41%) |
Jul 01, 2008 | 26.65 | 29.14 | 26.39 | 28.39 | 10,250,515 | -0.43(-1.48%) |
Jun 30, 2008 | 28.85 | 29.76 | 28.50 | 28.82 | 4,996,593 | -0.24(-0.84%) |
Jun 27, 2008 | 28.93 | 29.47 | 28.64 | 29.06 | 6,038,736 | -0.23(-0.80%) |
Jun 26, 2008 | 30.14 | 30.14 | 29.24 | 29.30 | 3,693,834 | -1.29(-4.21%) |
Jun 25, 2008 | 29.79 | 31.21 | 29.68 | 30.59 | 3,460,270 | +0.83(+2.78%) |
Jun 24, 2008 | 30.39 | 30.70 | 29.41 | 29.76 | 5,852,094 | -0.80(-2.63%) |
Jun 23, 2008 | 31.85 | 31.93 | 30.39 | 30.56 | 3,371,177 | -1.17(-3.69%) |
Jun 20, 2008 | 31.93 | 32.26 | 30.98 | 31.73 | 3,503,664 | -0.49(-1.51%) |
Jun 19, 2008 | 31.60 | 32.28 | 30.60 | 32.22 | 4,072,814 | +0.54(+1.69%) |
Jun 18, 2008 | 31.67 | 32.00 | 31.10 | 31.68 | 3,097,404 | -0.21(-0.66%) |
Jun 17, 2008 | 33.36 | 33.62 | 31.88 | 31.89 | 3,136,024 | -1.22(-3.69%) |
Jun 16, 2008 | 33.09 | 33.40 | 32.55 | 33.11 | 3,513,715 | -0.13(-0.40%) |
Jun 13, 2008 | 33.47 | 33.68 | 32.32 | 33.25 | 3,457,731 | +0.37(+1.12%) |
Jun 12, 2008 | 32.68 | 33.45 | 32.42 | 32.88 | 3,673,363 | +0.70(+2.18%) |
Jun 11, 2008 | 32.65 | 33.52 | 31.83 | 32.18 | 4,339,928 | -0.95(-2.88%) |
Jun 10, 2008 | 33.16 | 33.42 | 31.60 | 33.13 | 4,239,732 | +1.24(+3.88%) |
Jun 09, 2008 | 32.04 | 33.23 | 31.68 | 31.89 | 4,313,567 | -0.85(-2.61%) |
Jun 06, 2008 | 34.22 | 34.28 | 32.70 | 32.75 | 3,936,190 | -1.88(-5.44%) |
Jun 05, 2008 | 33.22 | 34.90 | 33.06 | 34.63 | 5,804,986 | +1.46(+4.42%) |
Jun 04, 2008 | 31.97 | 34.44 | 31.66 | 33.16 | 11,721,211 | +0.99(+3.07%) |
Jun 03, 2008 | 30.73 | 32.34 | 30.54 | 32.18 | 7,164,406 | +1.51(+4.91%) |
Jun 02, 2008 | 30.85 | 31.23 | 29.99 | 30.67 | 3,650,189 | -0.36(-1.16%) |
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,447 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.09 | 31.33 | 4,665,546 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,139 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.88 | 29.18 | 6,865,398 | +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 | 10,574,755 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,666,506 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,285,872 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,439 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.37 | 38.30 | 6,846,893 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,428,939 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.32 | 4,462,302 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,649 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,773 | +1.46(+4.25%) |
May 12, 2008 | 32.88 | 34.50 | 32.83 | 34.30 | 3,561,649 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.01 | 1,158,012 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.91 | 2,308,797 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,683 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,522 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.96 | 32.29 | 32.55 | 2,098,198 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.96 | 3,010,359 | +0.66(+2.05%) |
May 01, 2008 | 30.77 | 32.91 | 30.75 | 32.29 | 3,792,509 | +1.36(+4.41%) |
Apr 30, 2008 | 31.72 | 31.92 | 30.84 | 30.93 | 3,749,453 | -0.78(-2.45%) |
Apr 29, 2008 | 30.75 | 31.91 | 30.56 | 31.71 | 4,365,747 | +0.69(+2.24%) |
Apr 28, 2008 | 31.37 | 31.44 | 30.64 | 31.01 | 3,860,829 | -0.26(-0.83%) |
Apr 25, 2008 | 31.15 | 31.55 | 30.60 | 31.27 | 7,280,678 | +0.22(+0.70%) |
Apr 24, 2008 | 31.51 | 31.92 | 30.94 | 31.06 | 4,172,972 | -0.30(-0.96%) |
Apr 23, 2008 | 32.93 | 32.93 | 30.70 | 31.36 | 7,128,887 | +0.80(+2.63%) |
Apr 22, 2008 | 31.37 | 31.37 | 30.39 | 30.55 | 2,957,640 | -0.71(-2.28%) |
Apr 21, 2008 | 31.47 | 31.56 | 30.79 | 31.27 | 2,310,900 | -0.62(-1.94%) |
Apr 18, 2008 | 32.09 | 32.22 | 31.58 | 31.88 | 2,605,014 | +0.55(+1.76%) |
Apr 17, 2008 | 30.29 | 31.60 | 30.03 | 31.33 | 2,408,448 | +0.83(+2.72%) |
Apr 16, 2008 | 30.04 | 30.65 | 29.90 | 30.50 | 2,455,242 | +0.78(+2.62%) |
Apr 15, 2008 | 29.38 | 29.87 | 28.72 | 29.73 | 3,418,064 | +0.49(+1.66%) |
Apr 14, 2008 | 29.87 | 29.87 | 29.16 | 29.24 | 2,458,681 | -0.62(-2.07%) |
Apr 11, 2008 | 30.60 | 30.86 | 29.71 | 29.86 | 4,173,675 | -1.18(-3.80%) |
Apr 10, 2008 | 30.97 | 31.43 | 30.80 | 31.04 | 2,367,229 | -0.11(-0.35%) |
Apr 09, 2008 | 32.02 | 32.09 | 31.02 | 31.15 | 3,733,663 | -0.79(-2.46%) |
Apr 08, 2008 | 31.80 | 32.25 | 31.78 | 31.93 | 2,435,403 | -0.07(-0.21%) |
Apr 07, 2008 | 31.87 | 32.19 | 31.42 | 32.00 | 2,722,773 | +0.24(+0.76%) |
Apr 04, 2008 | 31.36 | 31.93 | 30.70 | 31.76 | 3,898,190 | +0.66(+2.13%) |
Apr 03, 2008 | 31.29 | 31.68 | 30.70 | 31.10 | 3,265,062 | -0.36(-1.14%) |
Apr 02, 2008 | 30.89 | 32.18 | 30.74 | 31.46 | 2,645,916 | +0.48(+1.54%) |
Apr 01, 2008 | 29.34 | 30.98 | 29.34 | 30.98 | 3,695,650 | +1.83(+6.29%) |
Mar 31, 2008 | 29.26 | 29.68 | 28.93 | 29.15 | 2,059,605 | -0.17(-0.57%) |
Mar 28, 2008 | 30.90 | 30.90 | 29.30 | 29.32 | 1,989,765 | -0.80(-2.64%) |
Mar 27, 2008 | 30.96 | 31.38 | 30.11 | 30.11 | 2,837,489 | -0.75(-2.44%) |
Mar 26, 2008 | 30.38 | 30.95 | 30.03 | 30.86 | 3,716,375 | +0.22(+0.71%) |
Mar 25, 2008 | 30.75 | 31.07 | 30.13 | 30.65 | 3,522,886 | -0.03(-0.11%) |
Mar 24, 2008 | 30.04 | 30.91 | 30.04 | 30.68 | 3,203,338 | +0.82(+2.75%) |
Mar 21, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,023 | -0.00(-0.00%) |
Mar 20, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,023 | +1.70(+6.04%) |
Mar 19, 2008 | 29.75 | 30.11 | 28.16 | 28.16 | 3,085,828 | -1.39(-4.70%) |
Mar 18, 2008 | 27.29 | 29.55 | 27.29 | 29.55 | 5,943,656 | +2.72(+10.14%) |
Mar 17, 2008 | 26.41 | 27.42 | 26.06 | 26.83 | 5,397,219 | -0.64(-2.35%) |
Mar 14, 2008 | 29.12 | 29.12 | 27.14 | 27.47 | 6,421,567 | -1.51(-5.23%) |
Mar 13, 2008 | 28.44 | 29.72 | 27.75 | 28.99 | 5,112,704 | +0.18(+0.61%) |
Mar 12, 2008 | 28.96 | 29.70 | 28.61 | 28.81 | 4,633,362 | -0.64(-2.16%) |
Mar 11, 2008 | 29.33 | 29.58 | 27.73 | 29.45 | 13,073,719 | -0.26(-0.87%) |
Mar 10, 2008 | 30.19 | 30.47 | 29.65 | 29.71 | 4,218,474 | -0.39(-1.31%) |
Mar 07, 2008 | 29.65 | 31.10 | 29.50 | 30.10 | 4,088,473 | +0.00(+0.00%) |
Mar 06, 2008 | 31.15 | 31.37 | 29.72 | 30.10 | 5,578,411 | -1.36(-4.31%) |
Mar 05, 2008 | 31.55 | 32.14 | 30.86 | 31.46 | 3,073,629 | +0.11(+0.35%) |
Mar 04, 2008 | 31.14 | 31.51 | 30.42 | 31.35 | 3,264,816 | -0.03(-0.08%) |
Mar 03, 2008 | 30.60 | 31.67 | 30.60 | 31.37 | 3,353,159 | -0.41(-1.29%) |
Feb 29, 2008 | 33.45 | 33.45 | 31.63 | 31.78 | 4,236,154 | -2.11(-6.22%) |
Feb 28, 2008 | 33.98 | 34.31 | 33.25 | 33.89 | 2,846,640 | -0.49(-1.41%) |
Feb 27, 2008 | 35.12 | 35.15 | 34.19 | 34.38 | 3,775,610 | -1.03(-2.91%) |
Feb 26, 2008 | 32.46 | 35.89 | 32.46 | 35.41 | 8,881,544 | +2.85(+8.74%) |
Feb 25, 2008 | 32.13 | 32.71 | 31.68 | 32.56 | 4,358,414 | +0.51(+1.59%) |
Feb 22, 2008 | 32.22 | 32.54 | 31.27 | 32.05 | 2,612,118 | -0.16(-0.49%) |
Feb 21, 2008 | 32.89 | 33.46 | 32.05 | 32.21 | 4,092,112 | -0.50(-1.53%) |
Feb 20, 2008 | 31.92 | 32.71 | 31.37 | 32.71 | 2,444,655 | +0.58(+1.80%) |
Feb 19, 2008 | 32.78 | 32.98 | 31.96 | 32.14 | 2,105,789 | -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 | 3,237,103 | +0.19(+0.60%) |
Feb 14, 2008 | 32.81 | 33.82 | 32.20 | 32.27 | 4,330,674 | -0.80(-2.43%) |
Feb 13, 2008 | 32.50 | 33.32 | 32.28 | 33.07 | 6,223,696 | +0.76(+2.36%) |
Feb 12, 2008 | 31.98 | 32.96 | 30.75 | 32.31 | 10,089,287 | +1.91(+6.28%) |
Feb 11, 2008 | 30.09 | 30.72 | 29.23 | 30.40 | 4,491,118 | +0.24(+0.80%) |
Feb 08, 2008 | 31.47 | 31.93 | 29.90 | 30.16 | 6,813,730 | -0.80(-2.59%) |
Feb 07, 2008 | 28.53 | 31.07 | 28.53 | 30.96 | 14,848,635 | +2.92(+10.42%) |
Feb 06, 2008 | 29.03 | 29.27 | 27.88 | 28.04 | 4,541,541 | -0.38(-1.33%) |
Feb 05, 2008 | 29.51 | 29.56 | 28.37 | 28.42 | 5,261,645 | -1.04(-3.52%) |
Feb 04, 2008 | 29.65 | 30.49 | 29.39 | 29.46 | 3,946,092 | -0.65(-2.17%) |
Feb 01, 2008 | 29.23 | 30.39 | 29.16 | 30.11 | 5,738,317 | +1.00(+3.45%) |
Jan 31, 2008 | 28.92 | 29.76 | 27.90 | 29.11 | 11,322,895 | -0.22(-0.74%) |
Jan 30, 2008 | 30.04 | 30.61 | 29.25 | 29.32 | 5,740,493 | -0.79(-2.61%) |
Jan 29, 2008 | 29.84 | 30.25 | 29.08 | 30.11 | 3,345,997 | +0.51(+1.72%) |
Jan 28, 2008 | 30.39 | 30.49 | 29.22 | 29.60 | 4,833,071 | -0.54(-1.78%) |
Jan 25, 2008 | 31.03 | 31.80 | 30.03 | 30.14 | 4,837,948 | -0.53(-1.72%) |
Jan 24, 2008 | 30.03 | 31.80 | 30.03 | 30.66 | 8,340,225 | +0.87(+2.92%) |
Jan 23, 2008 | 27.85 | 29.98 | 27.16 | 29.79 | 13,554,387 | +1.04(+3.61%) |
Jan 22, 2008 | 26.91 | 28.88 | 26.48 | 28.75 | 11,130,309 | +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 | 8,791,700 | -1.04(-3.56%) |
Jan 17, 2008 | 30.57 | 31.18 | 28.96 | 29.18 | 7,770,118 | -1.36(-4.44%) |
Jan 16, 2008 | 29.73 | 31.52 | 29.43 | 30.54 | 7,600,101 | +0.61(+2.04%) |
Jan 15, 2008 | 30.18 | 31.34 | 29.21 | 29.93 | 7,611,280 | -0.18(-0.58%) |
Jan 14, 2008 | 29.78 | 30.33 | 29.63 | 30.10 | 4,377,974 | +0.80(+2.74%) |
Jan 11, 2008 | 29.00 | 29.47 | 28.42 | 29.30 | 5,000,428 | +0.09(+0.31%) |
Jan 10, 2008 | 27.76 | 29.68 | 27.26 | 29.21 | 7,212,439 | +1.44(+5.18%) |
Jan 09, 2008 | 27.99 | 28.48 | 27.13 | 27.77 | 5,632,726 | -0.10(-0.36%) |
Jan 08, 2008 | 28.90 | 29.67 | 27.87 | 27.87 | 5,213,556 | -0.83(-2.89%) |
Jan 07, 2008 | 28.03 | 29.00 | 27.83 | 28.70 | 5,085,876 | +0.88(+3.16%) |
Jan 04, 2008 | 28.45 | 28.45 | 27.40 | 27.82 | 5,846,239 | -0.86(-3.01%) |
Jan 03, 2008 | 29.68 | 29.68 | 28.55 | 28.68 | 3,670,319 | -0.66(-2.25%) |
Jan 02, 2008 | 30.19 | 30.19 | 29.06 | 29.34 | 3,988,561 | -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 | 2,968,163 | -0.13(-0.45%) |
Dec 28, 2007 | 30.22 | 30.49 | 29.90 | 30.01 | 3,325,052 | -0.19(-0.64%) |
Dec 27, 2007 | 30.51 | 30.88 | 30.15 | 30.20 | 2,587,412 | -0.54(-1.74%) |
Dec 26, 2007 | 31.38 | 31.41 | 30.17 | 30.74 | 3,238,492 | -0.84(-2.65%) |
Dec 24, 2007 | 31.09 | 31.83 | 31.05 | 31.57 | 1,391,143 | +0.49(+1.56%) |
Dec 21, 2007 | 31.63 | 31.92 | 30.85 | 31.09 | 5,646,384 | -0.12(-0.38%) |
Dec 20, 2007 | 31.98 | 31.98 | 30.70 | 31.21 | 7,696,121 | -0.60(-1.89%) |
Dec 19, 2007 | 32.31 | 32.46 | 31.44 | 31.81 | 3,833,351 | -0.24(-0.76%) |
Dec 18, 2007 | 31.57 | 32.20 | 31.45 | 32.05 | 4,835,547 | +0.78(+2.49%) |
Dec 17, 2007 | 32.13 | 32.14 | 31.13 | 31.27 | 4,315,870 | -0.93(-2.88%) |
Dec 14, 2007 | 32.26 | 32.89 | 31.65 | 32.20 | 4,351,423 | +0.02(+0.05%) |
Dec 13, 2007 | 32.11 | 32.29 | 31.27 | 32.19 | 5,190,798 | +0.05(+0.16%) |
Dec 12, 2007 | 33.61 | 34.35 | 31.79 | 32.14 | 6,584,103 | -0.67(-2.04%) |
Dec 11, 2007 | 34.55 | 34.55 | 32.74 | 32.80 | 4,354,114 | -1.48(-4.32%) |
Dec 10, 2007 | 33.78 | 35.22 | 33.43 | 34.29 | 3,853,991 | +0.87(+2.60%) |
Dec 07, 2007 | 33.16 | 34.16 | 33.06 | 33.42 | 5,438,459 | +0.38(+1.17%) |
Dec 06, 2007 | 31.96 | 33.11 | 31.07 | 33.03 | 5,626,453 | +1.30(+4.09%) |
Dec 05, 2007 | 30.96 | 31.80 | 30.74 | 31.73 | 4,274,116 | +1.26(+4.12%) |
Dec 04, 2007 | 30.53 | 30.71 | 29.83 | 30.48 | 4,034,950 | -0.18(-0.57%) |
Dec 03, 2007 | 31.88 | 32.09 | 30.44 | 30.65 | 4,474,218 | -0.86(-2.74%) |
Nov 30, 2007 | 31.52 | 33.60 | 31.35 | 31.52 | 5,819,901 | +0.92(+3.01%) |
Nov 29, 2007 | 31.58 | 31.58 | 30.26 | 30.60 | 3,947,056 | -1.03(-3.26%) |
Nov 28, 2007 | 29.92 | 32.01 | 29.92 | 31.62 | 5,333,870 | +2.01(+6.78%) |
Nov 27, 2007 | 30.19 | 30.52 | 29.33 | 29.62 | 5,065,564 | -0.35(-1.17%) |
Nov 26, 2007 | 31.39 | 31.39 | 29.93 | 29.97 | 3,244,016 | -1.20(-3.84%) |
Nov 23, 2007 | 30.21 | 31.34 | 29.99 | 31.16 | 1,735,394 | +1.21(+4.05%) |
Nov 21, 2007 | 30.49 | 30.55 | 29.80 | 29.95 | 5,901,602 | -0.73(-2.37%) |
Nov 20, 2007 | 31.01 | 31.01 | 29.71 | 30.68 | 9,822,436 | -0.21(-0.68%) |
Nov 19, 2007 | 33.29 | 33.29 | 30.79 | 30.89 | 7,032,035 | -1.00(-3.15%) |
Nov 16, 2007 | 31.79 | 32.24 | 31.17 | 31.89 | 5,563,484 | +0.22(+0.69%) |
Nov 15, 2007 | 33.31 | 33.41 | 31.47 | 31.68 | 8,549,834 | -1.63(-4.90%) |
Nov 14, 2007 | 34.80 | 34.90 | 33.07 | 33.31 | 6,270,715 | -1.37(-3.96%) |
Nov 13, 2007 | 33.48 | 34.79 | 33.48 | 34.68 | 5,578,065 | +1.54(+4.65%) |
Nov 12, 2007 | 32.35 | 34.32 | 32.18 | 33.14 | 7,277,749 | +0.80(+2.46%) |
Nov 09, 2007 | 31.17 | 33.10 | 31.17 | 32.34 | 7,236,473 | +0.51(+1.60%) |
Nov 08, 2007 | 32.80 | 32.84 | 30.96 | 31.83 | 10,353,364 | -0.80(-2.46%) |
Nov 07, 2007 | 33.57 | 33.88 | 32.43 | 32.64 | 12,346,045 | -1.76(-5.11%) |
Nov 06, 2007 | 34.27 | 34.56 | 32.55 | 34.39 | 8,312,691 | +0.15(+0.44%) |
Nov 05, 2007 | 34.30 | 34.68 | 33.58 | 34.24 | 6,231,866 | -0.11(-0.32%) |
Nov 02, 2007 | 35.06 | 35.19 | 33.95 | 34.35 | 6,578,055 | -0.81(-2.31%) |
Nov 01, 2007 | 36.19 | 36.40 | 35.02 | 35.16 | 5,037,529 | -1.42(-3.89%) |
Oct 31, 2007 | 36.45 | 37.28 | 36.09 | 36.59 | 4,548,559 | +0.39(+1.09%) |
Oct 30, 2007 | 36.24 | 36.82 | 35.99 | 36.19 | 2,628,644 | -0.03(-0.09%) |
Oct 29, 2007 | 36.75 | 36.88 | 35.78 | 36.23 | 3,679,714 | -0.08(-0.23%) |
Oct 26, 2007 | 37.03 | 37.29 | 33.89 | 36.31 | 15,380,262 | +0.05(+0.14%) |
Oct 25, 2007 | 37.19 | 38.19 | 36.26 | 36.26 | 9,620,266 | -2.18(-5.66%) |
Oct 24, 2007 | 38.35 | 39.35 | 37.42 | 38.44 | 10,403,433 | -1.21(-3.06%) |
Oct 23, 2007 | 39.81 | 40.09 | 39.21 | 39.65 | 3,909,144 | +0.54(+1.37%) |
Oct 22, 2007 | 38.21 | 39.92 | 38.08 | 39.11 | 3,279,886 | +0.32(+0.82%) |
Oct 19, 2007 | 39.37 | 39.82 | 38.69 | 38.80 | 4,201,428 | -0.62(-1.57%) |
Oct 18, 2007 | 39.58 | 39.70 | 39.13 | 39.42 | 2,982,105 | -0.17(-0.42%) |
Oct 17, 2007 | 40.24 | 40.45 | 38.91 | 39.58 | 4,358,683 | -0.40(-1.00%) |
Oct 16, 2007 | 40.09 | 40.19 | 39.47 | 39.99 | 2,950,200 | -0.36(-0.89%) |
Oct 15, 2007 | 41.18 | 41.18 | 40.07 | 40.34 | 3,845,453 | -1.00(-2.41%) |
Oct 12, 2007 | 41.26 | 41.97 | 41.04 | 41.34 | 2,374,281 | +0.20(+0.49%) |
Oct 11, 2007 | 42.77 | 42.90 | 40.52 | 41.14 | 4,619,898 | -1.26(-2.98%) |
Oct 10, 2007 | 43.17 | 43.38 | 42.02 | 42.40 | 3,222,170 | -0.86(-1.99%) |
Oct 09, 2007 | 43.20 | 43.33 | 42.28 | 43.27 | 3,432,361 | +0.13(+0.31%) |
Oct 08, 2007 | 43.99 | 44.36 | 42.97 | 43.13 | 3,217,271 | -1.05(-2.39%) |
Oct 05, 2007 | 43.75 | 44.93 | 43.63 | 44.19 | 4,123,876 | +0.46(+1.05%) |
Oct 04, 2007 | 45.23 | 45.47 | 43.26 | 43.73 | 4,636,627 | -1.40(-3.10%) |
Oct 03, 2007 | 44.15 | 46.86 | 43.98 | 45.12 | 6,934,148 | +0.78(+1.76%) |
Oct 02, 2007 | 43.99 | 45.11 | 43.43 | 44.35 | 8,821,684 | +0.31(+0.70%) |
Oct 01, 2007 | 42.18 | 44.04 | 41.78 | 44.04 | 4,179,680 | +1.86(+4.40%) |
Sep 28, 2007 | 41.93 | 42.96 | 41.68 | 42.18 | 4,398,235 | +0.03(+0.06%) |
Sep 27, 2007 | 39.88 | 42.98 | 39.73 | 42.15 | 8,642,562 | +2.49(+6.29%) |
Sep 26, 2007 | 38.42 | 39.87 | 37.78 | 39.66 | 5,403,184 | +1.10(+2.87%) |
Sep 25, 2007 | 39.06 | 39.35 | 38.25 | 38.55 | 4,396,204 | -0.86(-2.19%) |
Sep 24, 2007 | 40.61 | 40.65 | 38.94 | 39.42 | 4,933,929 | -1.04(-2.57%) |
Sep 21, 2007 | 39.99 | 40.81 | 39.88 | 40.45 | 3,482,907 | +0.55(+1.38%) |
Sep 20, 2007 | 40.76 | 41.31 | 39.69 | 39.90 | 4,037,350 | -0.85(-2.09%) |
Sep 19, 2007 | 40.13 | 41.83 | 40.01 | 40.76 | 5,622,268 | +1.26(+3.18%) |
Sep 18, 2007 | 35.98 | 40.06 | 35.98 | 39.50 | 10,844,368 | +3.62(+10.10%) |
Sep 17, 2007 | 37.19 | 37.48 | 35.50 | 35.88 | 3,669,916 | -1.26(-3.40%) |
Sep 14, 2007 | 36.96 | 38.39 | 36.34 | 37.14 | 3,409,776 | -0.35(-0.94%) |
Sep 13, 2007 | 37.04 | 37.88 | 36.40 | 37.49 | 4,935,394 | +0.45(+1.22%) |
Sep 12, 2007 | 37.09 | 37.52 | 36.90 | 37.04 | 3,079,971 | -0.22(-0.58%) |
Sep 11, 2007 | 37.02 | 37.83 | 36.99 | 37.26 | 3,950,609 | +0.31(+0.84%) |
Sep 10, 2007 | 37.44 | 37.72 | 36.82 | 36.95 | 3,719,865 | -0.11(-0.29%) |
Sep 07, 2007 | 37.66 | 37.93 | 37.01 | 37.06 | 5,078,040 | -1.46(-3.80%) |
Sep 06, 2007 | 38.04 | 38.96 | 37.54 | 38.52 | 3,843,797 | +0.90(+2.40%) |
Sep 05, 2007 | 38.41 | 38.58 | 37.46 | 37.62 | 5,244,496 | -1.07(-2.77%) |
Sep 04, 2007 | 38.29 | 39.16 | 38.16 | 38.69 | 6,181,691 | +0.32(+0.83%) |
Aug 31, 2007 | 38.50 | 38.79 | 37.85 | 38.37 | 4,077,273 | +0.64(+1.69%) |
Aug 30, 2007 | 38.03 | 38.57 | 37.28 | 37.73 | 3,803,152 | -0.80(-2.06%) |
Aug 29, 2007 | 37.99 | 38.53 | 37.33 | 38.53 | 3,638,011 | +1.01(+2.70%) |
Aug 28, 2007 | 38.21 | 39.06 | 37.42 | 37.52 | 4,705,695 | -1.10(-2.86%) |
Aug 27, 2007 | 38.66 | 39.38 | 38.42 | 38.62 | 5,098,473 | -0.25(-0.65%) |
Aug 24, 2007 | 38.41 | 39.15 | 38.41 | 38.87 | 7,129,880 | +0.18(+0.45%) |
Aug 23, 2007 | 39.52 | 40.25 | 38.41 | 38.70 | 8,143,075 | -0.28(-0.73%) |
Aug 22, 2007 | 39.35 | 40.41 | 38.61 | 38.98 | 9,434,452 | -0.18(-0.45%) |
Aug 21, 2007 | 37.58 | 40.38 | 37.26 | 39.16 | 13,663,842 | +0.75(+1.96%) |
Aug 20, 2007 | 41.26 | 41.39 | 37.78 | 38.40 | 16,401,342 | -3.42(-8.18%) |
Aug 17, 2007 | 42.53 | 44.96 | 39.66 | 41.83 | 10,668,592 | +0.65(+1.59%) |
Aug 16, 2007 | 40.18 | 41.91 | 36.56 | 41.17 | 20,205,958 | +0.02(+0.04%) |
Aug 15, 2007 | 41.26 | 42.22 | 40.24 | 41.16 | 10,584,015 | -0.67(-1.60%) |
Aug 14, 2007 | 43.86 | 44.29 | 41.05 | 41.83 | 13,765,306 | -2.03(-4.64%) |
Aug 13, 2007 | 46.86 | 47.12 | 43.54 | 43.86 | 6,852,773 | -1.92(-4.19%) |
Aug 10, 2007 | 46.45 | 46.64 | 44.09 | 45.78 | 8,247,325 | -1.72(-3.61%) |
Aug 09, 2007 | 46.33 | 48.93 | 46.03 | 47.49 | 6,601,148 | -1.35(-2.76%) |
Aug 08, 2007 | 47.47 | 50.12 | 46.86 | 48.84 | 7,892,990 | +2.08(+4.46%) |
Aug 07, 2007 | 44.91 | 46.98 | 44.39 | 46.76 | 6,608,055 | +1.46(+3.21%) |
Aug 06, 2007 | 44.65 | 45.41 | 43.81 | 45.30 | 6,938,916 | +0.57(+1.27%) |
Aug 03, 2007 | 45.37 | 47.91 | 44.72 | 44.73 | 9,822,344 | -3.18(-6.64%) |
Aug 02, 2007 | 45.60 | 48.75 | 45.60 | 47.91 | 11,028,488 | +1.56(+3.36%) |