Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 33.07 | 33.42 | 32.02 | 32.10 | 9,086,453 | -1.48(-4.40%) |
Jul 30, 2008 | 33.24 | 33.92 | 33.08 | 33.58 | 5,584,209 | +0.49(+1.47%) |
Jul 29, 2008 | 33.09 | 33.21 | 32.26 | 33.09 | 5,556,467 | +0.82(+2.53%) |
Jul 28, 2008 | 32.81 | 32.81 | 32.25 | 32.27 | 4,678,599 | -0.57(-1.75%) |
Jul 25, 2008 | 32.80 | 32.98 | 32.59 | 32.85 | 4,750,378 | +0.27(+0.83%) |
Jul 24, 2008 | 33.14 | 33.38 | 32.48 | 32.58 | 4,729,221 | -0.51(-1.55%) |
Jul 23, 2008 | 33.36 | 33.45 | 32.86 | 33.09 | 7,158,101 | -0.24(-0.71%) |
Jul 22, 2008 | 33.18 | 33.60 | 33.04 | 33.33 | 7,036,589 | -0.03(-0.08%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.81 | 33.36 | 3,895,726 | +0.07(+0.20%) |
Jul 18, 2008 | 33.45 | 33.62 | 33.03 | 33.29 | 6,955,442 | -0.07(-0.22%) |
Jul 17, 2008 | 32.48 | 33.80 | 32.22 | 33.36 | 10,325,727 | +1.11(+3.45%) |
Jul 16, 2008 | 31.89 | 32.46 | 31.33 | 32.25 | 9,001,985 | +0.33(+1.03%) |
Jul 15, 2008 | 32.63 | 32.63 | 31.36 | 31.92 | 10,316,171 | -0.94(-2.87%) |
Jul 14, 2008 | 32.85 | 33.21 | 32.42 | 32.86 | 6,348,749 | +0.34(+1.03%) |
Jul 11, 2008 | 32.50 | 32.91 | 31.97 | 32.52 | 7,835,780 | -0.29(-0.88%) |
Jul 10, 2008 | 32.30 | 32.88 | 32.12 | 32.81 | 5,478,306 | +0.47(+1.45%) |
Jul 09, 2008 | 33.04 | 33.54 | 32.34 | 32.35 | 7,390,297 | -0.26(-0.79%) |
Jul 08, 2008 | 32.16 | 32.79 | 31.94 | 32.60 | 8,543,380 | +0.30(+0.92%) |
Jul 07, 2008 | 32.30 | 32.87 | 31.81 | 32.31 | 7,227,558 | +0.18(+0.57%) |
Jul 04, 2008 | 31.71 | 32.50 | 31.65 | 32.12 | 4,812,528 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 32.50 | 31.65 | 32.12 | 4,812,528 | +0.39(+1.23%) |
Jul 02, 2008 | 32.99 | 32.99 | 31.68 | 31.73 | 7,513,362 | -1.20(-3.64%) |
Jul 01, 2008 | 32.29 | 32.99 | 31.91 | 32.93 | 11,290,146 | +0.34(+1.03%) |
Jun 30, 2008 | 31.77 | 32.90 | 31.65 | 32.60 | 9,757,054 | +0.84(+2.66%) |
Jun 27, 2008 | 32.35 | 32.58 | 31.75 | 31.75 | 11,597,512 | -0.50(-1.55%) |
Jun 26, 2008 | 33.32 | 33.34 | 32.23 | 32.25 | 8,950,158 | -1.42(-4.21%) |
Jun 25, 2008 | 33.70 | 34.00 | 33.29 | 33.67 | 9,795,450 | +0.07(+0.22%) |
Jun 24, 2008 | 34.44 | 34.63 | 33.45 | 33.60 | 12,759,720 | -1.75(-4.96%) |
Jun 23, 2008 | 35.81 | 35.82 | 34.92 | 35.35 | 5,477,054 | -0.18(-0.52%) |
Jun 20, 2008 | 35.70 | 36.11 | 35.25 | 35.54 | 8,004,020 | -0.40(-1.10%) |
Jun 19, 2008 | 35.71 | 36.16 | 35.58 | 35.93 | 6,488,255 | +0.28(+0.78%) |
Jun 18, 2008 | 36.26 | 36.61 | 35.57 | 35.66 | 8,616,910 | -0.80(-2.19%) |
Jun 17, 2008 | 37.05 | 37.18 | 36.39 | 36.45 | 4,143,109 | -0.48(-1.30%) |
Jun 16, 2008 | 36.98 | 37.19 | 36.68 | 36.93 | 4,772,933 | +0.07(+0.20%) |
Jun 13, 2008 | 35.96 | 36.86 | 35.92 | 36.86 | 6,246,445 | +1.21(+3.40%) |
Jun 12, 2008 | 36.14 | 36.43 | 35.63 | 35.65 | 8,082,763 | -0.38(-1.06%) |
Jun 11, 2008 | 37.05 | 37.05 | 35.99 | 36.03 | 6,860,702 | -1.03(-2.79%) |
Jun 10, 2008 | 37.10 | 37.42 | 36.55 | 37.07 | 3,901,396 | -0.02(-0.05%) |
Jun 09, 2008 | 37.14 | 37.42 | 36.80 | 37.09 | 5,697,054 | +0.22(+0.59%) |
Jun 06, 2008 | 38.30 | 38.30 | 36.82 | 36.87 | 6,760,383 | -1.50(-3.90%) |
Jun 05, 2008 | 37.91 | 38.38 | 37.54 | 38.37 | 4,608,158 | +0.67(+1.77%) |
Jun 04, 2008 | 37.61 | 38.10 | 37.40 | 37.70 | 3,732,982 | +0.03(+0.07%) |
Jun 03, 2008 | 38.12 | 38.15 | 37.34 | 37.67 | 4,906,496 | -0.24(-0.63%) |
Jun 02, 2008 | 38.23 | 38.34 | 37.52 | 37.91 | 4,867,403 | -0.44(-1.15%) |
May 30, 2008 | 37.96 | 38.60 | 37.90 | 38.35 | 6,208,663 | +0.44(+1.15%) |
May 29, 2008 | 38.19 | 38.62 | 37.48 | 37.92 | 3,965,919 | -0.27(-0.71%) |
May 28, 2008 | 37.68 | 38.19 | 37.57 | 38.19 | 4,440,383 | +0.76(+2.04%) |
May 27, 2008 | 36.91 | 37.54 | 36.91 | 37.42 | 3,540,417 | +0.45(+1.23%) |
May 26, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 3,874,322 | -0.38(-1.02%) |
May 22, 2008 | 37.51 | 37.77 | 37.09 | 37.35 | 4,722,203 | -0.18(-0.49%) |
May 21, 2008 | 37.88 | 38.56 | 37.39 | 37.53 | 6,355,269 | -0.20(-0.52%) |
May 20, 2008 | 37.93 | 38.15 | 37.58 | 37.73 | 6,174,731 | -0.30(-0.80%) |
May 19, 2008 | 37.94 | 38.71 | 37.84 | 38.04 | 6,412,625 | +0.19(+0.50%) |
May 16, 2008 | 37.79 | 37.96 | 37.47 | 37.84 | 4,492,643 | +0.16(+0.44%) |
May 15, 2008 | 37.44 | 37.80 | 37.12 | 37.68 | 3,655,621 | +0.28(+0.76%) |
May 14, 2008 | 37.40 | 37.85 | 37.06 | 37.40 | 6,030,975 | +0.24(+0.64%) |
May 13, 2008 | 37.73 | 37.77 | 37.05 | 37.16 | 6,622,609 | +0.11(+0.30%) |
May 12, 2008 | 35.88 | 37.16 | 35.87 | 37.05 | 6,516,389 | +1.33(+3.73%) |
May 09, 2008 | 35.60 | 35.91 | 34.86 | 35.72 | 3,422,129 | -0.32(-0.90%) |
May 08, 2008 | 36.36 | 36.53 | 35.87 | 36.04 | 6,786,309 | -0.12(-0.33%) |
May 07, 2008 | 37.05 | 37.38 | 36.05 | 36.16 | 6,427,153 | -0.80(-2.16%) |
May 06, 2008 | 36.14 | 37.10 | 35.83 | 36.95 | 8,249,570 | +1.74(+4.94%) |
May 05, 2008 | 35.41 | 35.43 | 34.92 | 35.21 | 3,210,822 | -0.23(-0.65%) |
May 02, 2008 | 35.16 | 35.83 | 35.16 | 35.45 | 4,808,704 | +0.33(+0.94%) |
May 01, 2008 | 34.57 | 35.18 | 34.22 | 35.12 | 4,705,108 | +0.67(+1.93%) |
Apr 30, 2008 | 35.25 | 35.25 | 34.38 | 34.45 | 6,921,833 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,542,677 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.96 | 35.00 | 4,720,685 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.60 | 34.92 | 35.43 | 2,529,300 | +0.09(+0.26%) |
Apr 24, 2008 | 35.23 | 35.57 | 34.72 | 35.33 | 4,177,498 | +0.22(+0.64%) |
Apr 23, 2008 | 35.04 | 35.59 | 34.88 | 35.11 | 3,669,852 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.08 | 34.53 | 34.84 | 4,702,601 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.59 | 34.85 | 4,808,929 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.54 | 35.07 | 8,043,497 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.54 | 4,243,143 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.27 | 33.99 | 35.10 | 6,560,136 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.01 | 33.26 | 33.84 | 4,927,530 | +0.64(+1.93%) |
Apr 14, 2008 | 33.14 | 33.45 | 32.65 | 33.20 | 4,575,277 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.83 | 33.09 | 8,604,028 | -0.90(-2.66%) |
Apr 10, 2008 | 34.15 | 34.37 | 33.74 | 33.99 | 7,909,567 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.17 | 3,767,603 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,567,609 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,238,495 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.68 | 34.79 | 35.48 | 5,018,338 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.48 | 34.88 | 35.21 | 3,844,281 | -0.14(-0.39%) |
Apr 02, 2008 | 35.35 | 35.86 | 35.12 | 35.35 | 5,636,820 | +0.10(+0.28%) |
Apr 01, 2008 | 34.22 | 35.31 | 34.21 | 35.25 | 6,553,515 | +1.32(+3.91%) |
Mar 31, 2008 | 33.79 | 34.13 | 33.45 | 33.92 | 3,447,131 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.67 | 33.74 | 3,819,788 | +0.01(+0.02%) |
Mar 27, 2008 | 34.13 | 34.29 | 33.71 | 33.73 | 5,313,552 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,523,817 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.34 | 33.14 | 34.21 | 6,711,181 | +0.76(+2.29%) |
Mar 24, 2008 | 32.35 | 33.62 | 32.30 | 33.45 | 6,234,441 | +1.10(+3.40%) |
Mar 21, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.00(+0.00%) |
Mar 20, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,826,897 | -0.81(-2.47%) |
Mar 18, 2008 | 32.68 | 32.97 | 32.20 | 32.80 | 9,685,846 | +0.72(+2.24%) |
Mar 17, 2008 | 31.69 | 32.34 | 31.18 | 32.08 | 8,298,997 | +0.01(+0.04%) |
Mar 14, 2008 | 33.09 | 33.09 | 31.32 | 32.06 | 10,234,605 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.87 | 7,240,502 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.61 | 33.00 | 33.07 | 4,837,048 | -0.04(-0.12%) |
Mar 11, 2008 | 32.62 | 33.10 | 32.23 | 33.10 | 7,068,646 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.76 | 31.77 | 31.83 | 6,083,973 | -0.77(-2.37%) |
Mar 07, 2008 | 33.22 | 33.33 | 32.39 | 32.60 | 5,523,753 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.32 | 33.41 | 6,455,799 | -0.52(-1.53%) |
Mar 05, 2008 | 33.84 | 34.32 | 33.53 | 33.94 | 6,604,610 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.05 | 33.22 | 33.67 | 8,749,334 | -0.62(-1.81%) |
Mar 03, 2008 | 33.61 | 34.29 | 33.46 | 34.29 | 5,679,623 | +0.70(+2.08%) |
Feb 29, 2008 | 34.72 | 34.77 | 33.46 | 33.59 | 6,859,906 | -1.27(-3.65%) |
Feb 28, 2008 | 34.84 | 35.21 | 34.73 | 34.86 | 6,279,082 | -0.29(-0.82%) |
Feb 27, 2008 | 35.08 | 35.60 | 34.78 | 35.15 | 6,701,775 | -0.05(-0.15%) |
Feb 26, 2008 | 34.28 | 35.37 | 34.09 | 35.21 | 7,855,484 | +0.82(+2.38%) |
Feb 25, 2008 | 34.24 | 34.49 | 33.88 | 34.39 | 7,962,588 | +0.24(+0.69%) |
Feb 22, 2008 | 34.30 | 34.39 | 33.43 | 34.15 | 6,346,431 | +0.07(+0.19%) |
Feb 21, 2008 | 34.77 | 34.94 | 33.98 | 34.09 | 4,881,447 | -0.63(-1.82%) |
Feb 20, 2008 | 34.39 | 34.77 | 34.02 | 34.72 | 5,814,489 | +0.10(+0.29%) |
Feb 19, 2008 | 34.91 | 35.00 | 34.46 | 34.62 | 5,599,470 | +0.17(+0.50%) |
Feb 18, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 5,780,806 | -0.13(-0.38%) |
Feb 14, 2008 | 34.99 | 35.10 | 34.55 | 34.58 | 8,304,774 | -0.38(-1.08%) |
Feb 13, 2008 | 34.25 | 34.98 | 34.04 | 34.96 | 6,502,128 | +1.02(+2.99%) |
Feb 12, 2008 | 34.00 | 34.49 | 33.69 | 33.94 | 6,238,948 | +0.08(+0.23%) |
Feb 11, 2008 | 33.43 | 34.01 | 33.05 | 33.86 | 5,557,306 | +0.35(+1.04%) |
Feb 08, 2008 | 32.99 | 33.67 | 32.87 | 33.51 | 6,288,557 | +0.42(+1.25%) |
Feb 07, 2008 | 32.78 | 33.31 | 32.37 | 33.10 | 6,504,001 | +0.20(+0.62%) |
Feb 06, 2008 | 33.59 | 33.73 | 32.87 | 32.89 | 7,362,119 | -0.52(-1.56%) |
Feb 05, 2008 | 35.19 | 35.19 | 33.41 | 33.41 | 7,085,262 | -1.52(-4.34%) |
Feb 04, 2008 | 34.61 | 35.12 | 34.44 | 34.93 | 6,225,388 | +0.51(+1.47%) |
Feb 01, 2008 | 33.46 | 34.48 | 33.21 | 34.42 | 6,330,842 | +0.95(+2.84%) |
Jan 31, 2008 | 33.16 | 33.73 | 32.65 | 33.47 | 10,098,473 | -0.24(-0.72%) |
Jan 30, 2008 | 33.94 | 34.36 | 33.58 | 33.72 | 6,772,504 | -0.41(-1.20%) |
Jan 29, 2008 | 34.25 | 34.37 | 33.80 | 34.13 | 4,514,693 | +0.10(+0.30%) |
Jan 28, 2008 | 34.08 | 34.22 | 33.39 | 34.02 | 4,983,676 | +0.06(+0.18%) |
Jan 25, 2008 | 33.98 | 34.57 | 33.76 | 33.96 | 6,931,821 | +0.19(+0.57%) |
Jan 24, 2008 | 33.49 | 34.07 | 33.14 | 33.77 | 8,084,991 | +0.46(+1.39%) |
Jan 23, 2008 | 32.18 | 33.42 | 31.04 | 33.31 | 11,662,776 | +0.22(+0.66%) |
Jan 22, 2008 | 29.66 | 33.47 | 29.58 | 33.09 | 13,957,688 | +0.67(+2.05%) |
Jan 21, 2008 | 31.75 | 33.01 | 31.60 | 32.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.75 | 33.01 | 31.60 | 32.43 | 9,728,533 | +0.86(+2.74%) |
Jan 17, 2008 | 32.44 | 32.96 | 31.50 | 31.56 | 9,641,591 | -0.79(-2.45%) |
Jan 16, 2008 | 32.72 | 33.06 | 32.25 | 32.35 | 9,117,920 | -0.57(-1.72%) |
Jan 15, 2008 | 33.65 | 33.90 | 32.85 | 32.92 | 8,341,068 | -1.08(-3.18%) |
Jan 14, 2008 | 34.22 | 34.44 | 33.90 | 34.00 | 7,304,486 | +0.13(+0.37%) |
Jan 11, 2008 | 34.52 | 34.74 | 33.67 | 33.88 | 7,948,783 | -1.02(-2.93%) |
Jan 10, 2008 | 34.67 | 35.20 | 34.22 | 34.90 | 7,734,366 | -0.10(-0.28%) |
Jan 09, 2008 | 35.08 | 35.60 | 34.13 | 35.00 | 7,890,843 | -0.08(-0.23%) |
Jan 08, 2008 | 35.66 | 35.85 | 35.01 | 35.08 | 6,839,190 | -0.36(-1.00%) |
Jan 07, 2008 | 35.64 | 35.87 | 34.96 | 35.43 | 7,433,049 | -0.07(-0.19%) |
Jan 04, 2008 | 36.57 | 36.57 | 35.43 | 35.50 | 5,104,777 | -1.31(-3.55%) |
Jan 03, 2008 | 36.53 | 37.33 | 36.49 | 36.80 | 4,395,502 | +0.44(+1.20%) |
Jan 02, 2008 | 37.35 | 37.57 | 36.20 | 36.37 | 4,588,921 | -0.98(-2.63%) |
Jan 01, 2008 | 37.55 | 37.90 | 37.28 | 37.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.55 | 37.90 | 37.28 | 37.35 | 2,752,231 | -0.24(-0.65%) |
Dec 28, 2007 | 37.65 | 38.14 | 37.28 | 37.59 | 2,879,645 | +0.07(+0.19%) |
Dec 27, 2007 | 38.42 | 38.58 | 37.48 | 37.52 | 3,564,345 | -0.64(-1.68%) |
Dec 26, 2007 | 37.39 | 38.27 | 37.39 | 38.16 | 5,198,450 | +0.29(+0.77%) |
Dec 24, 2007 | 37.06 | 37.90 | 36.88 | 37.87 | 1,963,519 | +1.07(+2.90%) |
Dec 21, 2007 | 36.99 | 37.49 | 36.72 | 36.80 | 7,910,329 | +0.28(+0.78%) |
Dec 20, 2007 | 36.58 | 36.78 | 35.95 | 36.52 | 4,404,908 | +0.13(+0.36%) |
Dec 19, 2007 | 36.45 | 36.80 | 36.08 | 36.39 | 4,425,359 | -0.13(-0.34%) |
Dec 18, 2007 | 36.24 | 36.69 | 35.71 | 36.51 | 4,742,974 | +0.60(+1.67%) |
Dec 17, 2007 | 36.91 | 37.05 | 35.85 | 35.91 | 5,090,462 | -1.14(-3.08%) |
Dec 14, 2007 | 37.63 | 37.66 | 37.04 | 37.05 | 4,837,016 | -0.49(-1.32%) |
Dec 13, 2007 | 36.87 | 37.61 | 36.49 | 37.55 | 5,190,355 | +0.50(+1.35%) |
Dec 12, 2007 | 37.99 | 38.21 | 36.59 | 37.05 | 7,584,430 | -0.03(-0.09%) |
Dec 11, 2007 | 38.40 | 38.56 | 37.04 | 37.08 | 5,387,839 | -1.34(-3.50%) |
Dec 10, 2007 | 37.58 | 38.81 | 37.58 | 38.42 | 4,834,522 | -0.02(-0.05%) |
Dec 07, 2007 | 38.39 | 38.72 | 38.06 | 38.44 | 3,326,445 | +0.20(+0.52%) |
Dec 06, 2007 | 37.98 | 38.29 | 37.88 | 38.25 | 4,182,440 | +0.25(+0.66%) |
Dec 05, 2007 | 38.62 | 38.76 | 37.66 | 38.00 | 5,142,597 | -0.19(-0.50%) |
Dec 04, 2007 | 37.55 | 38.93 | 37.30 | 38.19 | 5,908,146 | +0.33(+0.87%) |
Dec 03, 2007 | 37.90 | 38.32 | 37.39 | 37.86 | 5,108,296 | +0.27(+0.72%) |
Nov 30, 2007 | 37.76 | 38.29 | 37.41 | 37.59 | 5,692,234 | +0.35(+0.94%) |
Nov 29, 2007 | 37.42 | 37.61 | 36.87 | 37.24 | 3,841,405 | +0.00(+0.00%) |
Nov 28, 2007 | 36.06 | 37.46 | 35.79 | 37.24 | 6,623,688 | +1.52(+4.24%) |
Nov 27, 2007 | 35.53 | 35.95 | 35.19 | 35.72 | 5,529,835 | +0.30(+0.86%) |
Nov 26, 2007 | 36.04 | 36.49 | 35.34 | 35.42 | 4,527,604 | -0.63(-1.74%) |
Nov 23, 2007 | 35.49 | 36.15 | 35.01 | 36.04 | 2,230,366 | +0.86(+2.44%) |
Nov 21, 2007 | 35.56 | 35.97 | 35.12 | 35.19 | 6,665,539 | -0.74(-2.06%) |
Nov 20, 2007 | 35.43 | 36.59 | 35.25 | 35.93 | 6,994,576 | +0.49(+1.38%) |
Nov 19, 2007 | 36.08 | 36.12 | 35.08 | 35.44 | 6,406,619 | -0.80(-2.20%) |
Nov 16, 2007 | 36.59 | 36.78 | 35.66 | 36.24 | 5,984,520 | -0.04(-0.11%) |
Nov 15, 2007 | 36.57 | 36.70 | 36.11 | 36.28 | 5,598,899 | -0.36(-0.99%) |
Nov 14, 2007 | 36.91 | 37.38 | 36.37 | 36.64 | 5,931,333 | -0.01(-0.04%) |
Nov 13, 2007 | 35.93 | 36.72 | 35.52 | 36.65 | 6,010,699 | +0.94(+2.62%) |
Nov 12, 2007 | 35.97 | 36.39 | 35.63 | 35.72 | 5,863,282 | -0.40(-1.11%) |
Nov 09, 2007 | 36.10 | 36.51 | 35.78 | 36.12 | 6,179,265 | -0.39(-1.07%) |
Nov 08, 2007 | 36.42 | 36.64 | 35.79 | 36.51 | 7,598,723 | +0.26(+0.73%) |
Nov 07, 2007 | 35.60 | 36.77 | 35.45 | 36.24 | 8,424,347 | +0.46(+1.29%) |
Nov 06, 2007 | 34.28 | 36.09 | 34.28 | 35.78 | 7,346,125 | +1.81(+5.34%) |
Nov 05, 2007 | 34.03 | 34.67 | 33.67 | 33.97 | 5,237,629 | -0.20(-0.58%) |
Nov 02, 2007 | 34.60 | 34.80 | 33.55 | 34.17 | 5,557,843 | +0.32(+0.95%) |
Nov 01, 2007 | 33.72 | 34.47 | 33.72 | 33.84 | 5,923,423 | -0.61(-1.78%) |
Oct 31, 2007 | 33.67 | 34.51 | 33.58 | 34.46 | 4,290,487 | +0.91(+2.71%) |
Oct 30, 2007 | 33.61 | 34.00 | 33.46 | 33.55 | 3,079,506 | -0.42(-1.24%) |
Oct 29, 2007 | 33.92 | 34.08 | 33.28 | 33.97 | 3,650,656 | +0.09(+0.25%) |
Oct 26, 2007 | 33.98 | 34.28 | 33.65 | 33.88 | 3,478,173 | +0.22(+0.65%) |
Oct 25, 2007 | 33.73 | 33.82 | 33.22 | 33.67 | 4,064,190 | +0.05(+0.16%) |
Oct 24, 2007 | 33.57 | 33.98 | 33.04 | 33.61 | 4,880,032 | -0.14(-0.41%) |
Oct 23, 2007 | 33.86 | 33.99 | 33.42 | 33.75 | 3,257,905 | +0.15(+0.45%) |
Oct 22, 2007 | 32.60 | 33.80 | 32.59 | 33.60 | 4,788,405 | +0.31(+0.93%) |
Oct 19, 2007 | 35.06 | 35.21 | 33.04 | 33.29 | 8,755,508 | -2.05(-5.80%) |
Oct 18, 2007 | 34.88 | 35.47 | 34.73 | 35.34 | 3,521,560 | +0.44(+1.27%) |
Oct 17, 2007 | 35.15 | 35.28 | 34.57 | 34.90 | 4,054,008 | +0.18(+0.53%) |
Oct 16, 2007 | 34.86 | 35.06 | 34.54 | 34.71 | 3,531,117 | -0.21(-0.60%) |
Oct 15, 2007 | 35.10 | 35.36 | 34.69 | 34.92 | 4,083,456 | -0.07(-0.21%) |
Oct 12, 2007 | 35.65 | 35.70 | 34.79 | 35.00 | 4,749,722 | -0.51(-1.43%) |
Oct 11, 2007 | 36.20 | 36.45 | 35.41 | 35.50 | 4,556,338 | -0.47(-1.30%) |
Oct 10, 2007 | 36.06 | 36.19 | 35.56 | 35.97 | 3,222,104 | -0.11(-0.31%) |
Oct 09, 2007 | 35.83 | 36.15 | 35.60 | 36.08 | 3,139,397 | +0.33(+0.92%) |
Oct 08, 2007 | 35.86 | 36.03 | 35.46 | 35.75 | 2,789,153 | -0.02(-0.06%) |
Oct 05, 2007 | 35.40 | 36.19 | 35.40 | 35.77 | 3,861,822 | +0.59(+1.69%) |
Oct 04, 2007 | 34.95 | 35.34 | 34.81 | 35.18 | 2,730,748 | +0.28(+0.81%) |
Oct 03, 2007 | 34.98 | 35.08 | 34.65 | 34.90 | 3,576,172 | -0.32(-0.90%) |
Oct 02, 2007 | 35.22 | 35.81 | 35.04 | 35.21 | 3,253,961 | -0.34(-0.95%) |
Oct 01, 2007 | 35.25 | 35.85 | 35.13 | 35.55 | 4,625,935 | +0.47(+1.33%) |
Sep 28, 2007 | 35.26 | 35.35 | 34.85 | 35.08 | 4,763,830 | -0.10(-0.28%) |
Sep 27, 2007 | 34.80 | 35.23 | 34.28 | 35.18 | 7,926,620 | +1.19(+3.49%) |
Sep 26, 2007 | 33.85 | 34.26 | 33.70 | 33.99 | 4,189,191 | +0.36(+1.08%) |
Sep 25, 2007 | 32.86 | 33.75 | 32.75 | 33.63 | 4,182,061 | +0.51(+1.53%) |
Sep 24, 2007 | 32.98 | 33.62 | 32.97 | 33.12 | 3,806,133 | +0.03(+0.10%) |
Sep 21, 2007 | 33.53 | 33.59 | 33.01 | 33.09 | 5,539,471 | -0.11(-0.32%) |
Sep 20, 2007 | 33.60 | 33.76 | 33.20 | 33.20 | 3,875,779 | -0.40(-1.20%) |
Sep 19, 2007 | 33.41 | 33.94 | 33.28 | 33.60 | 5,042,828 | +0.51(+1.55%) |
Sep 18, 2007 | 31.75 | 33.09 | 31.87 | 33.09 | 4,280,514 | +1.33(+4.19%) |
Sep 17, 2007 | 31.99 | 32.12 | 31.65 | 31.75 | 2,700,172 | -0.32(-1.01%) |
Sep 14, 2007 | 31.64 | 32.29 | 31.53 | 32.08 | 3,781,118 | +0.36(+1.14%) |
Sep 13, 2007 | 31.85 | 32.00 | 31.48 | 31.71 | 2,323,434 | +0.14(+0.44%) |
Sep 12, 2007 | 31.43 | 31.83 | 31.37 | 31.58 | 2,934,785 | +0.00(+0.00%) |
Sep 11, 2007 | 31.58 | 31.73 | 31.34 | 31.58 | 3,168,706 | +0.16(+0.52%) |
Sep 10, 2007 | 31.44 | 31.76 | 30.74 | 31.41 | 3,953,601 | +0.18(+0.57%) |
Sep 07, 2007 | 31.45 | 31.79 | 31.11 | 31.23 | 3,803,266 | -0.84(-2.61%) |
Sep 06, 2007 | 32.35 | 32.38 | 31.81 | 32.07 | 3,910,063 | -0.13(-0.39%) |
Sep 05, 2007 | 32.28 | 32.41 | 31.67 | 32.20 | 5,576,031 | -0.48(-1.47%) |
Sep 04, 2007 | 32.64 | 32.89 | 32.38 | 32.68 | 3,679,176 | +0.22(+0.69%) |
Aug 31, 2007 | 32.04 | 32.74 | 31.97 | 32.45 | 4,323,597 | +0.84(+2.65%) |
Aug 30, 2007 | 31.46 | 32.10 | 31.44 | 31.62 | 2,793,855 | -0.19(-0.60%) |
Aug 29, 2007 | 31.13 | 31.85 | 30.93 | 31.81 | 4,377,299 | +0.89(+2.88%) |
Aug 28, 2007 | 31.15 | 31.27 | 30.79 | 30.92 | 6,267,023 | -0.36(-1.14%) |
Aug 27, 2007 | 31.58 | 31.63 | 31.23 | 31.27 | 2,708,327 | -0.22(-0.71%) |
Aug 24, 2007 | 30.61 | 31.54 | 30.49 | 31.50 | 3,912,945 | +1.02(+3.35%) |
Aug 23, 2007 | 30.96 | 31.15 | 30.23 | 30.47 | 4,077,540 | -0.48(-1.55%) |
Aug 22, 2007 | 30.76 | 31.04 | 29.97 | 30.96 | 5,252,151 | +0.65(+2.13%) |
Aug 21, 2007 | 31.07 | 31.18 | 30.19 | 30.31 | 7,110,626 | -0.76(-2.44%) |
Aug 20, 2007 | 29.99 | 31.31 | 29.99 | 31.07 | 5,707,403 | +0.54(+1.77%) |
Aug 17, 2007 | 30.47 | 30.84 | 29.84 | 30.53 | 7,842,426 | +0.59(+1.96%) |
Aug 16, 2007 | 29.60 | 30.22 | 28.46 | 29.94 | 9,171,560 | -0.30(-1.00%) |
Aug 15, 2007 | 30.86 | 31.31 | 30.17 | 30.24 | 5,105,738 | -0.73(-2.36%) |
Aug 14, 2007 | 31.67 | 31.88 | 30.98 | 30.98 | 5,083,490 | -0.74(-2.33%) |
Aug 13, 2007 | 31.73 | 32.25 | 31.09 | 31.71 | 4,873,964 | +0.67(+2.17%) |
Aug 10, 2007 | 29.24 | 31.23 | 29.17 | 31.04 | 6,805,861 | +0.84(+2.77%) |
Aug 09, 2007 | 31.04 | 32.53 | 30.11 | 30.20 | 7,835,448 | -1.81(-5.66%) |
Aug 08, 2007 | 32.15 | 32.70 | 31.84 | 32.02 | 5,326,939 | +0.10(+0.31%) |
Aug 07, 2007 | 31.09 | 32.13 | 30.98 | 31.92 | 6,942,694 | +0.20(+0.64%) |
Aug 06, 2007 | 31.24 | 31.75 | 30.78 | 31.71 | 5,270,355 | +0.77(+2.49%) |
Aug 03, 2007 | 31.15 | 31.40 | 30.86 | 30.94 | 5,104,396 | -0.46(-1.47%) |
Aug 02, 2007 | 32.11 | 32.11 | 31.13 | 31.40 | 5,716,975 | -0.16(-0.50%) |