Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.999 | 9.144 | 8.561 | 8.667 | 62,954,428 | -0.57(-6.22%) |
Jul 30, 2008 | 9.072 | 9.310 | 9.021 | 9.242 | 31,781,488 | +0.14(+1.54%) |
Jul 29, 2008 | 8.910 | 9.144 | 8.888 | 9.101 | 26,387,162 | +0.20(+2.25%) |
Jul 28, 2008 | 9.003 | 9.025 | 8.863 | 8.901 | 19,541,362 | -0.07(-0.81%) |
Jul 25, 2008 | 8.880 | 9.089 | 8.842 | 8.974 | 23,788,034 | +0.11(+1.25%) |
Jul 24, 2008 | 9.021 | 9.136 | 8.816 | 8.863 | 30,505,282 | -0.17(-1.89%) |
Jul 23, 2008 | 8.786 | 9.038 | 8.786 | 9.033 | 30,021,186 | +0.26(+2.96%) |
Jul 22, 2008 | 8.582 | 8.791 | 8.561 | 8.774 | 37,342,252 | +0.14(+1.63%) |
Jul 21, 2008 | 8.744 | 8.795 | 8.607 | 8.633 | 21,248,714 | -0.08(-0.88%) |
Jul 18, 2008 | 8.786 | 8.850 | 8.671 | 8.710 | 34,200,804 | -0.09(-0.97%) |
Jul 17, 2008 | 8.957 | 8.978 | 8.731 | 8.795 | 38,004,732 | -0.08(-0.91%) |
Jul 16, 2008 | 8.816 | 8.952 | 8.739 | 8.876 | 29,158,084 | +0.06(+0.72%) |
Jul 15, 2008 | 8.778 | 9.046 | 8.778 | 8.812 | 34,399,140 | -0.12(-1.34%) |
Jul 14, 2008 | 9.084 | 9.165 | 8.880 | 8.931 | 26,109,472 | -0.12(-1.36%) |
Jul 11, 2008 | 8.918 | 9.178 | 8.799 | 9.055 | 30,226,850 | +0.01(+0.14%) |
Jul 10, 2008 | 8.948 | 9.063 | 8.812 | 9.042 | 25,652,638 | +0.11(+1.29%) |
Jul 09, 2008 | 8.991 | 9.059 | 8.846 | 8.927 | 31,590,026 | -0.04(-0.43%) |
Jul 08, 2008 | 8.722 | 8.969 | 8.716 | 8.965 | 32,989,684 | +0.23(+2.58%) |
Jul 07, 2008 | 8.586 | 8.816 | 8.531 | 8.739 | 36,423,432 | +0.17(+1.99%) |
Jul 04, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.00(+0.00%) |
Jul 03, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.09(+1.00%) |
Jul 02, 2008 | 8.654 | 8.667 | 8.458 | 8.484 | 40,468,032 | -0.09(-0.99%) |
Jul 01, 2008 | 8.667 | 8.722 | 8.518 | 8.569 | 49,966,312 | -0.19(-2.14%) |
Jun 30, 2008 | 8.663 | 8.829 | 8.656 | 8.756 | 23,482,960 | +0.09(+1.03%) |
Jun 27, 2008 | 8.931 | 8.935 | 8.624 | 8.667 | 35,832,412 | -0.26(-2.96%) |
Jun 26, 2008 | 8.965 | 9.153 | 8.931 | 8.931 | 28,308,190 | -0.15(-1.64%) |
Jun 25, 2008 | 9.042 | 9.299 | 9.029 | 9.080 | 39,715,892 | +0.09(+0.99%) |
Jun 24, 2008 | 8.854 | 9.008 | 8.837 | 8.991 | 35,869,976 | +0.09(+1.00%) |
Jun 23, 2008 | 8.871 | 8.982 | 8.846 | 8.901 | 34,976,492 | +0.05(+0.58%) |
Jun 20, 2008 | 8.829 | 8.893 | 8.799 | 8.850 | 39,609,320 | -0.03(-0.34%) |
Jun 19, 2008 | 8.799 | 8.935 | 8.778 | 8.880 | 41,288,456 | +0.06(+0.68%) |
Jun 18, 2008 | 8.778 | 8.850 | 8.778 | 8.820 | 24,714,380 | -0.00(-0.05%) |
Jun 17, 2008 | 8.799 | 8.884 | 8.769 | 8.825 | 34,481,404 | +0.05(+0.58%) |
Jun 16, 2008 | 8.944 | 8.944 | 8.748 | 8.774 | 34,061,928 | -0.13(-1.44%) |
Jun 13, 2008 | 8.969 | 8.969 | 8.837 | 8.901 | 35,414,768 | -0.02(-0.19%) |
Jun 12, 2008 | 8.880 | 9.033 | 8.859 | 8.918 | 39,169,076 | +0.09(+1.06%) |
Jun 11, 2008 | 8.978 | 8.982 | 8.803 | 8.825 | 33,467,768 | -0.17(-1.94%) |
Jun 10, 2008 | 8.974 | 9.025 | 8.837 | 8.999 | 33,006,012 | -0.01(-0.14%) |
Jun 09, 2008 | 9.229 | 9.233 | 8.948 | 9.012 | 38,407,764 | -0.16(-1.72%) |
Jun 06, 2008 | 9.412 | 9.502 | 9.165 | 9.170 | 39,670,452 | -0.27(-2.84%) |
Jun 05, 2008 | 9.434 | 9.502 | 9.370 | 9.438 | 23,413,428 | +0.04(+0.45%) |
Jun 04, 2008 | 9.344 | 9.412 | 9.331 | 9.395 | 34,138,784 | +0.03(+0.36%) |
Jun 03, 2008 | 9.395 | 9.468 | 9.327 | 9.361 | 30,662,506 | -0.02(-0.23%) |
Jun 02, 2008 | 9.506 | 9.519 | 9.357 | 9.383 | 28,445,716 | -0.10(-1.03%) |
May 30, 2008 | 9.583 | 9.604 | 9.459 | 9.480 | 24,077,554 | -0.08(-0.85%) |
May 29, 2008 | 9.510 | 9.664 | 9.510 | 9.561 | 22,961,434 | +0.05(+0.54%) |
May 28, 2008 | 9.659 | 9.668 | 9.374 | 9.510 | 32,259,720 | -0.06(-0.67%) |
May 27, 2008 | 9.510 | 9.595 | 9.412 | 9.574 | 45,460,892 | +0.09(+0.90%) |
May 26, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 36,215,544 | -0.21(-2.15%) |
May 22, 2008 | 9.553 | 9.804 | 9.527 | 9.698 | 37,967,776 | +0.17(+1.79%) |
May 21, 2008 | 9.591 | 9.728 | 9.489 | 9.527 | 44,308,972 | -0.03(-0.31%) |
May 20, 2008 | 9.608 | 9.710 | 9.532 | 9.557 | 48,234,740 | -0.05(-0.53%) |
May 19, 2008 | 9.510 | 9.732 | 9.510 | 9.608 | 43,031,764 | +0.05(+0.49%) |
May 16, 2008 | 9.498 | 9.578 | 9.395 | 9.561 | 32,771,206 | +0.05(+0.49%) |
May 15, 2008 | 9.378 | 9.532 | 9.370 | 9.515 | 37,479,240 | +0.14(+1.55%) |
May 14, 2008 | 9.340 | 9.434 | 9.310 | 9.370 | 34,617,080 | +0.03(+0.36%) |
May 13, 2008 | 9.187 | 9.370 | 9.157 | 9.336 | 46,721,980 | +0.14(+1.58%) |
May 12, 2008 | 8.923 | 9.208 | 8.901 | 9.191 | 36,073,288 | +0.27(+3.06%) |
May 09, 2008 | 8.961 | 9.084 | 8.897 | 8.918 | 44,678,912 | -0.17(-1.83%) |
May 08, 2008 | 8.910 | 9.093 | 8.876 | 9.084 | 40,738,780 | +0.21(+2.40%) |
May 07, 2008 | 8.871 | 8.974 | 8.854 | 8.871 | 42,214,244 | -0.03(-0.29%) |
May 06, 2008 | 8.837 | 8.927 | 8.735 | 8.897 | 37,083,888 | +0.08(+0.87%) |
May 05, 2008 | 8.837 | 8.884 | 8.731 | 8.820 | 44,108,396 | +0.12(+1.37%) |
May 02, 2008 | 8.552 | 8.744 | 8.509 | 8.701 | 42,102,544 | +0.13(+1.54%) |
May 01, 2008 | 8.595 | 8.607 | 8.497 | 8.569 | 52,370,788 | +0.05(+0.60%) |
Apr 30, 2008 | 8.667 | 8.680 | 8.514 | 8.518 | 70,492,928 | -0.10(-1.19%) |
Apr 29, 2008 | 8.986 | 9.106 | 8.565 | 8.620 | 110,859,992 | -0.45(-4.93%) |
Apr 28, 2008 | 9.157 | 9.195 | 9.042 | 9.067 | 53,887,180 | -0.17(-1.89%) |
Apr 25, 2008 | 9.285 | 9.327 | 9.029 | 9.242 | 70,938,944 | -0.35(-3.68%) |
Apr 24, 2008 | 9.557 | 9.651 | 9.480 | 9.595 | 37,061,692 | +0.11(+1.12%) |
Apr 23, 2008 | 9.425 | 9.600 | 9.378 | 9.489 | 52,033,492 | +0.10(+1.04%) |
Apr 22, 2008 | 9.417 | 9.498 | 9.353 | 9.391 | 29,922,910 | -0.05(-0.50%) |
Apr 21, 2008 | 9.417 | 9.459 | 9.314 | 9.438 | 36,657,020 | +0.03(+0.27%) |
Apr 18, 2008 | 9.348 | 9.438 | 9.268 | 9.412 | 42,490,040 | +0.10(+1.10%) |
Apr 17, 2008 | 9.195 | 9.370 | 9.182 | 9.310 | 41,178,064 | +0.08(+0.88%) |
Apr 16, 2008 | 9.191 | 9.255 | 9.025 | 9.229 | 56,060,848 | -0.02(-0.18%) |
Apr 15, 2008 | 9.216 | 9.272 | 9.072 | 9.246 | 40,229,104 | +0.07(+0.79%) |
Apr 14, 2008 | 9.118 | 9.199 | 9.084 | 9.174 | 42,707,536 | +0.07(+0.80%) |
Apr 11, 2008 | 9.114 | 9.293 | 8.944 | 9.101 | 51,288,176 | -0.14(-1.48%) |
Apr 10, 2008 | 8.901 | 9.297 | 8.880 | 9.238 | 65,343,184 | +0.33(+3.73%) |
Apr 09, 2008 | 9.148 | 9.187 | 8.871 | 8.906 | 47,325,640 | -0.22(-2.43%) |
Apr 08, 2008 | 9.353 | 9.353 | 9.067 | 9.127 | 46,597,436 | -0.19(-2.06%) |
Apr 07, 2008 | 9.263 | 9.374 | 9.263 | 9.319 | 67,154,384 | +0.07(+0.78%) |
Apr 04, 2008 | 9.429 | 9.429 | 9.221 | 9.246 | 50,306,144 | -0.13(-1.36%) |
Apr 03, 2008 | 9.387 | 9.693 | 9.178 | 9.374 | 90,292,096 | -0.03(-0.32%) |
Apr 02, 2008 | 9.527 | 9.595 | 9.306 | 9.404 | 92,722,784 | -0.03(-0.32%) |
Apr 01, 2008 | 9.046 | 9.463 | 8.923 | 9.434 | 150,535,936 | -0.02(-0.23%) |
Mar 31, 2008 | 9.847 | 10.10 | 9.348 | 9.455 | 77,150,480 | -21.99(-69.93%) |
Mar 28, 2008 | 31.35 | 31.77 | 31.23 | 31.44 | 41,700,140 | +0.26(+0.83%) |
Mar 27, 2008 | 31.19 | 31.48 | 31.10 | 31.18 | 53,926,840 | +0.09(+0.30%) |
Mar 26, 2008 | 31.16 | 31.30 | 30.98 | 31.09 | 37,150,556 | -0.14(-0.45%) |
Mar 25, 2008 | 30.48 | 31.23 | 30.46 | 31.23 | 31,028,576 | +0.70(+2.30%) |
Mar 24, 2008 | 30.35 | 30.70 | 30.35 | 30.53 | 23,435,168 | +0.60(+2.02%) |
Mar 21, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,466,796 | +0.00(+0.00%) |
Mar 20, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,455,292 | -0.22(-0.73%) |
Mar 19, 2008 | 30.57 | 30.76 | 30.05 | 30.14 | 46,132,200 | +0.29(+0.97%) |
Mar 18, 2008 | 30.01 | 30.52 | 28.96 | 29.86 | 52,422,664 | +0.06(+0.19%) |
Mar 17, 2008 | 29.99 | 30.24 | 29.52 | 29.80 | 41,342,820 | -0.77(-2.52%) |
Mar 14, 2008 | 31.31 | 31.44 | 30.39 | 30.57 | 56,488,176 | -0.71(-2.27%) |
Mar 13, 2008 | 31.09 | 31.36 | 30.71 | 31.28 | 41,575,836 | -0.09(-0.28%) |
Mar 12, 2008 | 32.00 | 32.00 | 31.27 | 31.37 | 42,835,728 | -0.68(-2.11%) |
Mar 11, 2008 | 32.23 | 32.28 | 31.64 | 32.05 | 41,712,988 | +0.22(+0.68%) |
Mar 10, 2008 | 31.70 | 32.22 | 31.60 | 31.83 | 29,796,326 | +0.09(+0.30%) |
Mar 07, 2008 | 31.29 | 31.82 | 31.15 | 31.74 | 29,679,260 | +0.23(+0.74%) |
Mar 06, 2008 | 31.81 | 31.81 | 31.45 | 31.50 | 19,619,302 | -0.40(-1.25%) |
Mar 05, 2008 | 31.35 | 31.96 | 31.24 | 31.90 | 37,700,972 | +0.46(+1.46%) |
Mar 04, 2008 | 30.87 | 31.58 | 30.84 | 31.44 | 29,498,742 | +0.34(+1.11%) |
Mar 03, 2008 | 31.03 | 31.12 | 30.67 | 31.10 | 26,008,120 | -0.05(-0.16%) |
Feb 29, 2008 | 31.29 | 31.40 | 31.05 | 31.15 | 23,741,342 | -0.27(-0.87%) |
Feb 28, 2008 | 31.54 | 31.65 | 31.30 | 31.42 | 16,312,121 | -0.29(-0.93%) |
Feb 27, 2008 | 31.50 | 31.75 | 31.49 | 31.72 | 17,293,448 | +0.09(+0.27%) |
Feb 26, 2008 | 31.39 | 31.84 | 31.38 | 31.63 | 24,513,468 | +0.00(+0.01%) |
Feb 25, 2008 | 31.30 | 31.66 | 31.14 | 31.63 | 17,335,478 | +0.28(+0.90%) |
Feb 22, 2008 | 31.32 | 31.39 | 30.89 | 31.35 | 22,413,770 | +0.09(+0.29%) |
Feb 21, 2008 | 31.13 | 31.36 | 30.94 | 31.26 | 31,899,404 | +0.19(+0.62%) |
Feb 20, 2008 | 30.85 | 31.18 | 30.70 | 31.07 | 20,089,106 | +0.00(+0.01%) |
Feb 19, 2008 | 30.88 | 31.40 | 30.86 | 31.06 | 26,559,716 | +0.17(+0.55%) |
Feb 18, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 69,640,576 | -0.07(-0.22%) |
Feb 14, 2008 | 31.09 | 31.12 | 30.86 | 30.96 | 21,884,572 | -0.07(-0.22%) |
Feb 13, 2008 | 31.02 | 31.08 | 30.82 | 31.03 | 23,915,478 | +0.18(+0.58%) |
Feb 12, 2008 | 30.97 | 30.99 | 30.66 | 30.85 | 25,160,342 | +0.00(+0.01%) |
Feb 11, 2008 | 30.97 | 31.24 | 30.62 | 30.84 | 27,704,036 | -0.29(-0.92%) |
Feb 08, 2008 | 31.45 | 31.52 | 31.09 | 31.13 | 20,913,748 | -0.43(-1.36%) |
Feb 07, 2008 | 30.88 | 31.67 | 30.75 | 31.56 | 36,064,588 | +0.57(+1.84%) |
Feb 06, 2008 | 31.30 | 31.54 | 30.92 | 30.99 | 20,572,748 | -0.16(-0.51%) |
Feb 05, 2008 | 31.77 | 32.04 | 31.11 | 31.15 | 28,185,058 | -0.83(-2.58%) |
Feb 04, 2008 | 32.11 | 32.33 | 31.90 | 31.97 | 14,648,281 | -0.16(-0.49%) |
Feb 01, 2008 | 32.36 | 32.50 | 31.72 | 32.13 | 26,006,722 | -0.15(-0.46%) |
Jan 31, 2008 | 32.40 | 32.74 | 32.13 | 32.28 | 34,967,824 | -0.30(-0.93%) |
Jan 30, 2008 | 32.31 | 33.17 | 32.21 | 32.58 | 48,923,112 | +0.16(+0.50%) |
Jan 29, 2008 | 32.25 | 32.58 | 31.52 | 32.42 | 39,488,220 | +0.64(+2.02%) |
Jan 28, 2008 | 31.60 | 31.96 | 31.37 | 31.78 | 20,739,532 | +0.28(+0.89%) |
Jan 25, 2008 | 32.01 | 32.15 | 31.29 | 31.50 | 34,834,900 | -0.40(-1.26%) |
Jan 24, 2008 | 31.21 | 32.08 | 30.88 | 31.90 | 31,658,282 | +0.87(+2.80%) |
Jan 23, 2008 | 30.69 | 31.54 | 30.19 | 31.03 | 57,370,752 | -0.23(-0.72%) |
Jan 22, 2008 | 30.66 | 31.76 | 30.36 | 31.25 | 53,234,376 | -0.87(-2.70%) |
Jan 21, 2008 | 32.97 | 33.21 | 31.80 | 32.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.97 | 33.21 | 31.80 | 32.12 | 51,603,876 | -0.59(-1.80%) |
Jan 17, 2008 | 33.65 | 33.71 | 32.68 | 32.71 | 55,976,536 | -0.47(-1.42%) |
Jan 16, 2008 | 33.26 | 33.51 | 33.01 | 33.18 | 32,980,392 | -0.23(-0.70%) |
Jan 15, 2008 | 33.38 | 33.65 | 33.23 | 33.42 | 24,100,322 | -0.10(-0.29%) |
Jan 14, 2008 | 33.63 | 33.71 | 33.22 | 33.51 | 24,333,356 | -0.14(-0.42%) |
Jan 11, 2008 | 33.37 | 33.90 | 33.37 | 33.65 | 25,003,564 | +0.09(+0.25%) |
Jan 10, 2008 | 33.59 | 33.73 | 33.28 | 33.57 | 30,114,516 | -0.17(-0.49%) |
Jan 09, 2008 | 33.80 | 33.88 | 33.45 | 33.74 | 38,792,556 | +0.38(+1.14%) |
Jan 08, 2008 | 33.27 | 33.83 | 33.18 | 33.36 | 40,720,348 | +0.46(+1.41%) |
Jan 07, 2008 | 32.04 | 32.96 | 32.04 | 32.89 | 37,583,024 | +0.99(+3.11%) |
Jan 04, 2008 | 32.05 | 32.35 | 31.86 | 31.90 | 26,086,898 | -0.21(-0.65%) |
Jan 03, 2008 | 31.98 | 32.36 | 31.91 | 32.11 | 23,513,270 | +0.20(+0.61%) |
Jan 02, 2008 | 32.16 | 32.37 | 31.80 | 31.91 | 20,562,298 | -0.28(-0.86%) |
Jan 01, 2008 | 32.18 | 32.61 | 32.16 | 32.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.18 | 32.61 | 32.16 | 32.19 | 14,028,918 | -0.16(-0.50%) |
Dec 28, 2007 | 32.56 | 32.66 | 32.26 | 32.35 | 22,507,106 | -0.12(-0.35%) |
Dec 27, 2007 | 32.85 | 33.12 | 32.44 | 32.47 | 19,569,396 | -0.54(-1.63%) |
Dec 26, 2007 | 32.82 | 33.20 | 32.82 | 33.00 | 14,856,462 | -0.04(-0.12%) |
Dec 24, 2007 | 32.81 | 33.08 | 32.81 | 33.04 | 11,934,804 | +0.06(+0.19%) |
Dec 21, 2007 | 32.95 | 33.13 | 32.79 | 32.98 | 40,902,736 | -0.08(-0.24%) |
Dec 20, 2007 | 32.82 | 33.06 | 32.70 | 33.06 | 25,510,068 | +0.40(+1.23%) |
Dec 19, 2007 | 32.41 | 32.88 | 32.24 | 32.66 | 27,322,202 | +0.32(+0.99%) |
Dec 18, 2007 | 32.55 | 32.62 | 32.11 | 32.34 | 24,099,564 | -0.04(-0.12%) |
Dec 17, 2007 | 32.62 | 32.78 | 32.34 | 32.38 | 24,342,830 | -0.34(-1.04%) |
Dec 14, 2007 | 33.10 | 33.16 | 32.70 | 32.72 | 27,735,990 | -0.40(-1.21%) |
Dec 13, 2007 | 33.00 | 33.18 | 32.76 | 33.12 | 32,887,970 | +0.02(+0.06%) |
Dec 12, 2007 | 33.17 | 33.40 | 32.79 | 33.10 | 33,362,128 | +0.26(+0.79%) |
Dec 11, 2007 | 33.10 | 33.37 | 32.80 | 32.84 | 21,483,896 | -0.47(-1.41%) |
Dec 10, 2007 | 33.21 | 33.40 | 33.05 | 33.31 | 17,715,046 | +0.26(+0.77%) |
Dec 07, 2007 | 33.26 | 33.39 | 32.95 | 33.05 | 28,957,250 | -0.09(-0.26%) |
Dec 06, 2007 | 33.03 | 33.16 | 32.91 | 33.13 | 21,125,980 | +0.00(+0.00%) |
Dec 05, 2007 | 33.21 | 33.31 | 32.96 | 33.13 | 27,286,546 | +0.17(+0.50%) |
Dec 04, 2007 | 32.90 | 33.44 | 32.90 | 32.97 | 26,008,178 | -0.07(-0.21%) |
Dec 03, 2007 | 32.93 | 33.20 | 32.79 | 33.04 | 22,636,478 | +0.00(+0.01%) |
Nov 30, 2007 | 32.68 | 33.03 | 32.43 | 33.03 | 32,987,286 | +0.67(+2.08%) |
Nov 29, 2007 | 31.52 | 32.43 | 31.51 | 32.36 | 38,657,276 | +0.80(+2.55%) |
Nov 28, 2007 | 31.49 | 31.60 | 31.31 | 31.55 | 38,195,352 | +0.32(+1.01%) |
Nov 27, 2007 | 30.66 | 31.50 | 30.66 | 31.24 | 31,858,588 | +0.81(+2.67%) |
Nov 26, 2007 | 31.02 | 31.32 | 30.37 | 30.43 | 31,885,534 | -0.65(-2.10%) |
Nov 23, 2007 | 30.98 | 31.25 | 30.92 | 31.08 | 17,970,314 | +0.24(+0.77%) |
Nov 21, 2007 | 31.14 | 31.43 | 30.84 | 30.84 | 22,292,072 | -0.60(-1.90%) |
Nov 20, 2007 | 31.56 | 31.69 | 31.22 | 31.44 | 24,641,328 | -0.01(-0.04%) |
Nov 19, 2007 | 30.98 | 31.67 | 30.98 | 31.45 | 33,254,264 | +0.28(+0.90%) |
Nov 16, 2007 | 31.01 | 31.32 | 30.84 | 31.17 | 30,771,298 | +0.39(+1.26%) |
Nov 15, 2007 | 30.58 | 30.88 | 30.58 | 30.78 | 27,521,770 | +0.02(+0.07%) |
Nov 14, 2007 | 31.15 | 31.15 | 30.72 | 30.76 | 19,987,326 | -0.27(-0.87%) |
Nov 13, 2007 | 31.06 | 31.07 | 30.55 | 31.03 | 35,007,208 | +0.16(+0.52%) |
Nov 12, 2007 | 30.98 | 31.21 | 30.81 | 30.86 | 24,189,634 | -0.10(-0.33%) |
Nov 09, 2007 | 31.20 | 31.30 | 30.94 | 30.97 | 35,990,224 | -0.00(-0.01%) |
Nov 08, 2007 | 30.81 | 31.06 | 30.65 | 30.97 | 35,025,528 | +0.32(+1.03%) |
Nov 07, 2007 | 30.91 | 31.06 | 30.60 | 30.66 | 21,669,296 | -0.41(-1.32%) |
Nov 06, 2007 | 30.66 | 31.09 | 30.66 | 31.07 | 15,432,685 | +0.25(+0.80%) |
Nov 05, 2007 | 30.66 | 30.97 | 30.57 | 30.82 | 14,444,743 | +0.11(+0.35%) |
Nov 02, 2007 | 30.71 | 30.98 | 30.56 | 30.71 | 18,423,432 | +0.10(+0.32%) |
Nov 01, 2007 | 31.04 | 31.09 | 30.55 | 30.61 | 22,662,712 | -0.45(-1.44%) |
Oct 31, 2007 | 31.03 | 31.16 | 30.84 | 31.06 | 21,657,776 | +0.07(+0.23%) |
Oct 30, 2007 | 31.03 | 31.18 | 30.96 | 30.99 | 17,048,924 | -0.09(-0.29%) |
Oct 29, 2007 | 31.21 | 31.30 | 31.00 | 31.08 | 14,478,120 | +0.00(+0.00%) |
Oct 26, 2007 | 30.89 | 31.20 | 30.63 | 31.08 | 21,974,518 | +0.30(+0.98%) |
Oct 25, 2007 | 30.83 | 31.01 | 30.68 | 30.78 | 18,677,062 | -0.04(-0.14%) |
Oct 24, 2007 | 30.75 | 31.02 | 30.43 | 30.82 | 22,553,062 | +0.12(+0.37%) |
Oct 23, 2007 | 30.63 | 30.75 | 30.37 | 30.70 | 21,066,790 | +0.26(+0.87%) |
Oct 22, 2007 | 29.99 | 30.53 | 29.99 | 30.44 | 22,621,388 | +0.41(+1.38%) |
Oct 19, 2007 | 29.97 | 30.34 | 29.69 | 30.03 | 38,117,212 | -0.17(-0.55%) |
Oct 18, 2007 | 30.31 | 30.37 | 30.13 | 30.19 | 23,146,630 | -0.04(-0.13%) |
Oct 17, 2007 | 30.45 | 30.45 | 30.05 | 30.23 | 35,305,884 | +0.10(+0.34%) |
Oct 16, 2007 | 30.09 | 30.34 | 30.00 | 30.13 | 27,727,140 | +0.16(+0.53%) |
Oct 15, 2007 | 29.92 | 30.04 | 29.69 | 29.97 | 16,844,660 | +0.13(+0.44%) |
Oct 12, 2007 | 29.81 | 29.89 | 29.76 | 29.84 | 22,653,020 | +0.05(+0.16%) |
Oct 11, 2007 | 29.81 | 29.83 | 29.56 | 29.79 | 17,581,682 | -0.02(-0.07%) |
Oct 10, 2007 | 29.79 | 29.82 | 29.67 | 29.81 | 19,111,390 | +0.03(+0.10%) |
Oct 09, 2007 | 29.57 | 29.86 | 29.43 | 29.78 | 21,180,822 | +0.28(+0.94%) |
Oct 08, 2007 | 29.58 | 29.62 | 29.43 | 29.51 | 11,115,541 | -0.12(-0.40%) |
Oct 05, 2007 | 29.67 | 29.78 | 29.59 | 29.63 | 14,072,624 | -0.06(-0.19%) |
Oct 04, 2007 | 29.74 | 29.87 | 29.63 | 29.68 | 16,039,527 | -0.08(-0.27%) |
Oct 03, 2007 | 29.76 | 29.86 | 29.61 | 29.76 | 18,562,902 | -0.03(-0.10%) |
Oct 02, 2007 | 29.77 | 29.87 | 29.57 | 29.79 | 19,251,566 | +0.08(+0.26%) |
Oct 01, 2007 | 29.67 | 29.81 | 29.57 | 29.71 | 30,475,384 | +0.10(+0.35%) |
Sep 28, 2007 | 29.57 | 29.72 | 29.46 | 29.61 | 28,238,462 | +0.02(+0.07%) |
Sep 27, 2007 | 29.22 | 29.59 | 29.09 | 29.59 | 43,671,656 | +0.37(+1.28%) |
Sep 26, 2007 | 29.08 | 29.38 | 28.94 | 29.22 | 18,265,882 | +0.15(+0.53%) |
Sep 25, 2007 | 28.97 | 29.40 | 28.93 | 29.06 | 23,091,218 | -0.09(-0.29%) |
Sep 24, 2007 | 29.20 | 29.22 | 28.97 | 29.15 | 40,140,376 | -0.04(-0.15%) |
Sep 21, 2007 | 29.46 | 29.59 | 29.11 | 29.19 | 27,205,116 | -0.03(-0.12%) |
Sep 20, 2007 | 29.14 | 29.39 | 29.07 | 29.23 | 17,639,442 | -0.05(-0.16%) |
Sep 19, 2007 | 29.11 | 29.31 | 28.96 | 29.27 | 34,825,488 | +0.29(+0.98%) |
Sep 18, 2007 | 28.70 | 29.00 | 28.54 | 28.99 | 16,997,714 | +0.45(+1.58%) |
Sep 17, 2007 | 28.57 | 28.76 | 28.44 | 28.54 | 15,640,371 | -0.01(-0.04%) |
Sep 14, 2007 | 28.53 | 28.71 | 28.39 | 28.55 | 18,008,426 | -0.04(-0.15%) |
Sep 13, 2007 | 28.90 | 29.00 | 28.50 | 28.59 | 28,542,526 | -0.16(-0.55%) |
Sep 12, 2007 | 28.62 | 28.80 | 28.49 | 28.75 | 29,473,500 | -0.10(-0.35%) |
Sep 11, 2007 | 28.94 | 28.94 | 28.62 | 28.85 | 24,635,718 | +0.19(+0.65%) |
Sep 10, 2007 | 28.80 | 28.98 | 28.48 | 28.66 | 19,015,828 | -0.04(-0.13%) |
Sep 07, 2007 | 28.89 | 29.15 | 28.64 | 28.70 | 26,294,568 | -0.37(-1.29%) |
Sep 06, 2007 | 29.32 | 29.38 | 28.90 | 29.08 | 18,847,948 | -0.15(-0.52%) |
Sep 05, 2007 | 29.27 | 29.40 | 28.99 | 29.23 | 38,500,896 | -0.44(-1.49%) |
Sep 04, 2007 | 29.56 | 29.79 | 29.55 | 29.67 | 22,457,186 | +0.11(+0.37%) |
Aug 31, 2007 | 29.66 | 29.72 | 29.28 | 29.56 | 22,763,910 | +0.07(+0.23%) |
Aug 30, 2007 | 29.50 | 29.70 | 29.26 | 29.49 | 21,946,108 | -0.23(-0.79%) |
Aug 29, 2007 | 29.92 | 30.23 | 29.07 | 29.73 | 55,393,096 | +0.31(+1.06%) |
Aug 28, 2007 | 29.87 | 30.16 | 29.37 | 29.42 | 28,875,470 | -0.43(-1.44%) |
Aug 27, 2007 | 29.81 | 30.23 | 29.68 | 29.85 | 35,976,468 | +0.38(+1.29%) |
Aug 24, 2007 | 29.06 | 29.51 | 28.96 | 29.47 | 22,438,714 | +0.24(+0.82%) |
Aug 23, 2007 | 29.34 | 29.37 | 29.09 | 29.23 | 28,898,244 | +0.17(+0.57%) |
Aug 22, 2007 | 28.81 | 29.17 | 28.66 | 29.06 | 20,258,144 | +0.43(+1.52%) |
Aug 21, 2007 | 28.38 | 28.88 | 28.37 | 28.63 | 31,650,782 | +0.09(+0.33%) |
Aug 20, 2007 | 28.58 | 29.05 | 28.32 | 28.54 | 20,915,184 | -0.25(-0.87%) |
Aug 17, 2007 | 28.71 | 29.16 | 28.43 | 28.79 | 34,343,212 | +0.52(+1.85%) |
Aug 16, 2007 | 28.00 | 28.26 | 27.56 | 28.26 | 38,922,780 | +0.16(+0.58%) |
Aug 15, 2007 | 28.51 | 28.91 | 27.99 | 28.10 | 36,054,740 | -0.36(-1.26%) |
Aug 14, 2007 | 28.87 | 29.17 | 28.28 | 28.46 | 31,323,470 | -0.25(-0.88%) |
Aug 13, 2007 | 28.88 | 29.17 | 28.64 | 28.71 | 21,363,340 | +0.01(+0.03%) |
Aug 10, 2007 | 28.62 | 28.81 | 28.02 | 28.70 | 39,655,600 | -0.12(-0.41%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.73 | 28.82 | 30,984,320 | -0.82(-2.77%) |
Aug 08, 2007 | 29.48 | 29.71 | 29.05 | 29.64 | 31,010,650 | +0.16(+0.55%) |
Aug 07, 2007 | 29.36 | 29.75 | 29.00 | 29.48 | 23,939,872 | +0.10(+0.35%) |
Aug 06, 2007 | 28.70 | 29.41 | 28.22 | 29.38 | 34,487,756 | +0.80(+2.82%) |
Aug 03, 2007 | 28.63 | 28.78 | 28.44 | 28.57 | 27,247,280 | -0.02(-0.07%) |
Aug 02, 2007 | 28.59 | 28.85 | 28.45 | 28.59 | 22,082,656 | +0.24(+0.84%) |