Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.28 | 29.28 | 28.84 | 28.99 | 5,419,783 | -0.20(-0.70%) |
Aug 28, 2008 | 28.95 | 29.28 | 28.89 | 29.19 | 7,093,648 | +0.39(+1.34%) |
Aug 27, 2008 | 28.52 | 28.95 | 28.52 | 28.81 | 5,601,461 | +0.32(+1.13%) |
Aug 26, 2008 | 28.17 | 28.56 | 28.16 | 28.49 | 7,960,069 | +0.15(+0.51%) |
Aug 25, 2008 | 29.03 | 29.03 | 28.17 | 28.34 | 13,332,694 | -0.65(-2.24%) |
Aug 22, 2008 | 28.99 | 29.23 | 28.82 | 28.99 | 9,843,158 | -0.11(-0.38%) |
Aug 21, 2008 | 28.84 | 29.19 | 28.81 | 29.10 | 10,089,161 | +0.31(+1.06%) |
Aug 20, 2008 | 28.44 | 28.92 | 28.37 | 28.79 | 12,611,646 | +0.49(+1.73%) |
Aug 19, 2008 | 28.14 | 28.55 | 28.14 | 28.30 | 12,576,412 | -0.07(-0.23%) |
Aug 18, 2008 | 28.97 | 29.04 | 28.29 | 28.37 | 8,240,799 | -0.33(-1.14%) |
Aug 15, 2008 | 28.84 | 28.84 | 28.40 | 28.70 | 0 | -0.04(-0.13%) |
Aug 14, 2008 | 28.91 | 29.03 | 28.49 | 28.73 | 14,459,289 | -0.28(-0.96%) |
Aug 13, 2008 | 28.37 | 29.09 | 28.26 | 29.01 | 33,239,344 | +0.67(+2.37%) |
Aug 12, 2008 | 28.47 | 28.60 | 28.15 | 28.34 | 14,996,066 | +0.15(+0.54%) |
Aug 11, 2008 | 28.15 | 28.31 | 27.82 | 28.19 | 13,454,750 | +0.04(+0.13%) |
Aug 08, 2008 | 27.79 | 28.43 | 27.54 | 28.15 | 15,998,866 | +0.07(+0.26%) |
Aug 07, 2008 | 28.17 | 28.58 | 27.95 | 28.08 | 16,424,700 | -0.15(-0.52%) |
Aug 06, 2008 | 28.03 | 28.65 | 28.03 | 28.22 | 11,235,580 | +0.22(+0.78%) |
Aug 05, 2008 | 27.66 | 28.15 | 27.39 | 28.01 | 18,673,890 | +0.39(+1.40%) |
Aug 04, 2008 | 28.63 | 28.65 | 27.42 | 27.62 | 24,929,628 | -1.09(-3.79%) |
Aug 01, 2008 | 29.45 | 29.50 | 28.68 | 28.71 | 12,425,280 | -0.69(-2.33%) |
Jul 31, 2008 | 29.89 | 29.95 | 29.33 | 29.39 | 21,598,814 | -0.26(-0.86%) |
Jul 30, 2008 | 29.25 | 29.92 | 29.12 | 29.65 | 13,535,734 | +0.57(+1.96%) |
Jul 29, 2008 | 28.50 | 29.13 | 28.50 | 29.08 | 11,635,613 | +0.69(+2.44%) |
Jul 28, 2008 | 28.47 | 28.75 | 28.33 | 28.38 | 8,406,934 | -0.18(-0.61%) |
Jul 25, 2008 | 28.38 | 28.80 | 28.20 | 28.56 | 12,891,120 | +0.23(+0.80%) |
Jul 24, 2008 | 28.94 | 29.29 | 28.33 | 28.33 | 16,365,828 | -0.67(-2.31%) |
Jul 23, 2008 | 29.74 | 29.74 | 28.87 | 29.00 | 15,356,665 | -0.46(-1.56%) |
Jul 22, 2008 | 29.34 | 29.50 | 28.89 | 29.46 | 16,320,690 | -0.04(-0.12%) |
Jul 21, 2008 | 29.03 | 29.50 | 28.95 | 29.50 | 15,103,892 | +0.63(+2.20%) |
Jul 18, 2008 | 29.20 | 29.45 | 28.65 | 28.87 | 28,930,604 | +0.13(+0.46%) |
Jul 17, 2008 | 28.86 | 29.25 | 28.66 | 28.73 | 25,913,956 | -0.57(-1.94%) |
Jul 16, 2008 | 28.51 | 29.30 | 28.00 | 29.30 | 21,360,098 | +0.72(+2.53%) |
Jul 15, 2008 | 28.87 | 29.09 | 28.17 | 28.58 | 20,960,636 | -0.41(-1.41%) |
Jul 14, 2008 | 29.16 | 29.41 | 28.63 | 28.99 | 13,395,405 | +0.04(+0.13%) |
Jul 11, 2008 | 28.68 | 29.19 | 28.44 | 28.95 | 14,184,095 | +0.37(+1.30%) |
Jul 10, 2008 | 28.91 | 29.28 | 28.21 | 28.58 | 18,857,584 | -0.08(-0.28%) |
Jul 09, 2008 | 28.87 | 29.35 | 28.20 | 28.66 | 24,973,914 | +0.06(+0.20%) |
Jul 08, 2008 | 28.70 | 28.70 | 27.70 | 28.60 | 19,672,430 | -0.42(-1.46%) |
Jul 07, 2008 | 29.31 | 29.31 | 28.35 | 29.03 | 15,461,078 | +0.26(+0.89%) |
Jul 04, 2008 | 28.52 | 29.09 | 27.97 | 28.77 | 19,065,182 | +0.00(+0.00%) |
Jul 03, 2008 | 28.52 | 29.09 | 27.97 | 28.77 | 19,065,182 | +0.17(+0.59%) |
Jul 02, 2008 | 30.07 | 30.28 | 28.55 | 28.60 | 23,162,024 | -1.42(-4.74%) |
Jul 01, 2008 | 29.99 | 30.23 | 29.34 | 30.03 | 20,358,768 | -0.53(-1.74%) |
Jun 30, 2008 | 30.68 | 30.73 | 30.31 | 30.56 | 16,663,113 | +0.06(+0.19%) |
Jun 27, 2008 | 30.38 | 30.74 | 30.11 | 30.50 | 11,060,274 | +0.18(+0.60%) |
Jun 26, 2008 | 31.35 | 31.35 | 30.32 | 30.32 | 12,778,680 | -0.98(-3.12%) |
Jun 25, 2008 | 31.22 | 31.66 | 30.81 | 31.29 | 14,424,160 | +0.12(+0.37%) |
Jun 24, 2008 | 32.09 | 32.09 | 31.04 | 31.18 | 20,069,208 | -0.81(-2.53%) |
Jun 23, 2008 | 31.73 | 32.02 | 31.49 | 31.99 | 7,774,011 | +0.44(+1.41%) |
Jun 20, 2008 | 32.24 | 32.29 | 31.51 | 31.54 | 14,839,925 | -0.88(-2.70%) |
Jun 19, 2008 | 32.45 | 32.77 | 32.35 | 32.42 | 9,153,724 | +0.09(+0.29%) |
Jun 18, 2008 | 32.53 | 32.70 | 32.21 | 32.32 | 11,878,951 | -0.28(-0.85%) |
Jun 17, 2008 | 32.77 | 32.97 | 32.53 | 32.60 | 7,481,781 | +0.06(+0.18%) |
Jun 16, 2008 | 32.54 | 32.77 | 32.34 | 32.54 | 8,047,849 | +0.02(+0.07%) |
Jun 13, 2008 | 31.84 | 32.60 | 31.84 | 32.52 | 13,364,605 | +0.81(+2.55%) |
Jun 12, 2008 | 31.81 | 32.09 | 31.41 | 31.71 | 12,922,644 | +0.03(+0.09%) |
Jun 11, 2008 | 32.29 | 32.54 | 31.64 | 31.68 | 15,334,267 | -0.63(-1.94%) |
Jun 10, 2008 | 32.32 | 32.46 | 32.08 | 32.31 | 24,100,266 | -0.38(-1.16%) |
Jun 09, 2008 | 32.45 | 32.86 | 32.22 | 32.69 | 12,595,242 | +0.37(+1.15%) |
Jun 06, 2008 | 32.91 | 33.17 | 32.30 | 32.32 | 14,703,762 | -0.85(-2.57%) |
Jun 05, 2008 | 32.18 | 33.17 | 32.18 | 33.17 | 18,053,158 | +1.17(+3.65%) |
Jun 04, 2008 | 32.16 | 32.64 | 31.96 | 32.00 | 17,836,296 | -0.15(-0.45%) |
Jun 03, 2008 | 32.35 | 32.65 | 31.81 | 32.15 | 20,071,648 | -0.09(-0.27%) |
Jun 02, 2008 | 32.33 | 32.52 | 31.98 | 32.24 | 12,166,053 | -0.15(-0.47%) |
May 30, 2008 | 32.56 | 32.64 | 32.33 | 32.39 | 11,384,545 | +0.15(+0.47%) |
May 29, 2008 | 32.58 | 32.58 | 32.05 | 32.24 | 17,513,834 | -0.44(-1.36%) |
May 28, 2008 | 31.64 | 32.74 | 31.64 | 32.68 | 13,891,925 | +0.84(+2.63%) |
May 27, 2008 | 32.10 | 32.10 | 31.39 | 31.84 | 13,086,012 | -0.15(-0.48%) |
May 26, 2008 | 32.14 | 32.37 | 31.62 | 31.99 | 0 | +0.02(+0.07%) |
May 23, 2008 | 32.14 | 32.37 | 31.62 | 31.97 | 18,386,258 | -0.47(-1.44%) |
May 22, 2008 | 32.47 | 32.91 | 32.24 | 32.44 | 13,948,199 | -0.16(-0.49%) |
May 21, 2008 | 33.58 | 33.60 | 32.41 | 32.60 | 15,189,493 | -0.90(-2.70%) |
May 20, 2008 | 33.16 | 33.51 | 32.94 | 33.50 | 12,153,235 | +0.07(+0.20%) |
May 19, 2008 | 33.60 | 33.94 | 33.33 | 33.44 | 17,409,152 | -0.02(-0.07%) |
May 16, 2008 | 33.30 | 33.55 | 33.04 | 33.46 | 15,398,607 | +0.39(+1.17%) |
May 15, 2008 | 32.85 | 33.23 | 32.79 | 33.07 | 12,278,159 | +0.64(+1.98%) |
May 14, 2008 | 32.55 | 33.13 | 32.43 | 32.43 | 14,295,996 | -0.09(-0.29%) |
May 13, 2008 | 32.40 | 32.53 | 32.06 | 32.53 | 14,275,795 | +0.19(+0.59%) |
May 12, 2008 | 31.90 | 32.35 | 31.53 | 32.34 | 13,023,670 | +0.54(+1.70%) |
May 09, 2008 | 32.01 | 32.01 | 31.47 | 31.80 | 11,804,171 | -0.24(-0.75%) |
May 08, 2008 | 31.67 | 32.24 | 31.55 | 32.04 | 18,126,922 | +0.56(+1.78%) |
May 07, 2008 | 31.96 | 32.13 | 31.38 | 31.48 | 14,418,833 | -0.45(-1.42%) |
May 06, 2008 | 31.41 | 31.98 | 31.41 | 31.93 | 13,262,670 | +0.36(+1.13%) |
May 05, 2008 | 31.11 | 31.65 | 31.11 | 31.57 | 8,984,414 | +0.53(+1.69%) |
May 02, 2008 | 30.78 | 31.26 | 30.78 | 31.05 | 9,824,584 | +0.41(+1.33%) |
May 01, 2008 | 30.77 | 30.88 | 30.15 | 30.64 | 21,284,070 | -0.36(-1.15%) |
Apr 30, 2008 | 30.80 | 31.32 | 30.77 | 31.00 | 12,423,243 | +0.21(+0.69%) |
Apr 29, 2008 | 31.48 | 31.48 | 30.67 | 30.78 | 14,676,178 | -0.89(-2.81%) |
Apr 28, 2008 | 32.13 | 32.13 | 31.57 | 31.67 | 11,074,046 | -0.38(-1.18%) |
Apr 25, 2008 | 31.36 | 32.12 | 31.19 | 32.05 | 12,020,695 | +0.95(+3.05%) |
Apr 24, 2008 | 31.68 | 31.68 | 30.89 | 31.11 | 18,092,622 | -0.40(-1.27%) |
Apr 23, 2008 | 32.01 | 32.12 | 31.47 | 31.51 | 10,608,464 | -0.53(-1.66%) |
Apr 22, 2008 | 32.43 | 32.43 | 31.65 | 32.04 | 15,451,913 | -0.39(-1.21%) |
Apr 21, 2008 | 32.16 | 32.46 | 31.97 | 32.43 | 13,386,972 | +0.08(+0.25%) |
Apr 18, 2008 | 32.05 | 32.54 | 31.94 | 32.35 | 14,379,752 | +0.37(+1.16%) |
Apr 17, 2008 | 32.04 | 32.48 | 31.60 | 31.98 | 21,294,952 | -0.24(-0.75%) |
Apr 16, 2008 | 31.04 | 32.24 | 31.04 | 32.22 | 23,569,208 | +1.52(+4.97%) |
Apr 15, 2008 | 30.70 | 31.06 | 30.41 | 30.70 | 15,311,899 | +0.14(+0.45%) |
Apr 14, 2008 | 30.64 | 30.90 | 30.47 | 30.56 | 6,589,179 | -0.12(-0.40%) |
Apr 11, 2008 | 30.85 | 31.11 | 30.62 | 30.68 | 16,872,764 | -0.47(-1.52%) |
Apr 10, 2008 | 31.06 | 31.21 | 30.60 | 31.16 | 8,630,659 | +0.08(+0.26%) |
Apr 09, 2008 | 31.16 | 31.55 | 30.88 | 31.08 | 13,394,194 | -0.29(-0.93%) |
Apr 08, 2008 | 30.98 | 31.38 | 30.81 | 31.37 | 18,613,582 | +0.30(+0.96%) |
Apr 07, 2008 | 31.54 | 31.94 | 30.97 | 31.07 | 29,618,374 | -0.16(-0.51%) |
Apr 04, 2008 | 31.11 | 31.51 | 30.67 | 31.23 | 19,728,692 | +0.29(+0.94%) |
Apr 03, 2008 | 30.01 | 31.24 | 30.01 | 30.94 | 23,179,476 | +0.49(+1.60%) |
Apr 02, 2008 | 30.11 | 30.51 | 29.81 | 30.45 | 16,480,820 | +0.18(+0.60%) |
Apr 01, 2008 | 29.56 | 30.45 | 28.97 | 30.27 | 20,882,152 | +0.91(+3.11%) |
Mar 31, 2008 | 29.60 | 29.68 | 29.04 | 29.35 | 16,813,104 | +0.02(+0.07%) |
Mar 28, 2008 | 29.68 | 29.69 | 29.22 | 29.33 | 12,364,796 | -0.25(-0.84%) |
Mar 27, 2008 | 29.70 | 29.98 | 29.39 | 29.58 | 20,821,850 | -0.08(-0.27%) |
Mar 26, 2008 | 29.90 | 30.01 | 29.52 | 29.66 | 18,373,508 | -0.08(-0.27%) |
Mar 25, 2008 | 29.33 | 29.96 | 29.33 | 29.74 | 22,518,838 | +0.77(+2.67%) |
Mar 24, 2008 | 28.50 | 29.46 | 28.36 | 28.97 | 31,457,384 | +1.04(+3.71%) |
Mar 21, 2008 | 27.85 | 28.33 | 27.06 | 27.93 | 42,612,992 | +0.00(+0.00%) |
Mar 20, 2008 | 27.85 | 28.33 | 27.06 | 27.93 | 42,612,992 | -0.18(-0.65%) |
Mar 19, 2008 | 29.90 | 30.34 | 28.11 | 28.11 | 35,080,784 | -2.04(-6.77%) |
Mar 18, 2008 | 29.78 | 30.18 | 29.31 | 30.16 | 21,413,672 | +1.02(+3.50%) |
Mar 17, 2008 | 28.55 | 29.74 | 28.55 | 29.14 | 24,241,440 | -0.60(-2.01%) |
Mar 14, 2008 | 30.45 | 30.58 | 29.24 | 29.73 | 34,757,732 | -0.53(-1.76%) |
Mar 13, 2008 | 29.32 | 30.27 | 28.89 | 30.27 | 26,856,022 | +0.72(+2.44%) |
Mar 12, 2008 | 29.89 | 30.03 | 29.32 | 29.54 | 16,106,630 | -0.43(-1.44%) |
Mar 11, 2008 | 29.03 | 29.97 | 28.49 | 29.97 | 40,975,252 | +1.72(+6.09%) |
Mar 10, 2008 | 28.67 | 28.73 | 27.79 | 28.25 | 45,994,676 | -0.62(-2.15%) |
Mar 07, 2008 | 29.54 | 29.90 | 28.66 | 28.87 | 36,569,188 | -1.26(-4.19%) |
Mar 06, 2008 | 29.92 | 30.49 | 29.90 | 30.14 | 19,609,848 | -0.27(-0.89%) |
Mar 05, 2008 | 29.47 | 30.59 | 29.47 | 30.41 | 16,941,082 | +0.83(+2.81%) |
Mar 04, 2008 | 29.88 | 30.30 | 29.03 | 29.57 | 35,984,900 | -0.73(-2.41%) |
Mar 03, 2008 | 29.89 | 30.30 | 29.79 | 30.30 | 17,635,312 | +0.50(+1.66%) |
Feb 29, 2008 | 30.70 | 30.70 | 29.65 | 29.81 | 13,987,815 | -0.99(-3.22%) |
Feb 28, 2008 | 30.81 | 31.01 | 30.58 | 30.80 | 15,028,092 | -0.17(-0.54%) |
Feb 27, 2008 | 30.82 | 31.27 | 30.53 | 30.97 | 17,205,360 | -0.01(-0.02%) |
Feb 26, 2008 | 30.84 | 31.18 | 30.48 | 30.97 | 26,902,800 | +0.15(+0.47%) |
Feb 25, 2008 | 30.27 | 30.90 | 29.87 | 30.83 | 20,113,246 | +0.69(+2.30%) |
Feb 22, 2008 | 30.27 | 30.27 | 29.46 | 30.14 | 17,339,548 | +0.28(+0.95%) |
Feb 21, 2008 | 30.59 | 30.65 | 29.78 | 29.85 | 20,212,230 | -0.41(-1.35%) |
Feb 20, 2008 | 29.65 | 30.41 | 29.65 | 30.26 | 12,277,230 | +0.18(+0.58%) |
Feb 19, 2008 | 29.52 | 30.39 | 29.52 | 30.08 | 20,954,508 | +0.73(+2.48%) |
Feb 18, 2008 | 29.25 | 29.54 | 28.99 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.25 | 29.54 | 28.99 | 29.35 | 14,890,233 | +0.18(+0.62%) |
Feb 14, 2008 | 29.79 | 30.07 | 29.17 | 29.17 | 22,030,344 | -0.38(-1.28%) |
Feb 13, 2008 | 30.62 | 31.27 | 29.15 | 29.55 | 15,270,851 | -0.12(-0.42%) |
Feb 12, 2008 | 29.33 | 30.05 | 29.19 | 29.68 | 30,707,390 | +0.53(+1.80%) |
Feb 11, 2008 | 29.09 | 29.44 | 28.70 | 29.15 | 14,229,763 | +0.10(+0.35%) |
Feb 08, 2008 | 28.19 | 29.08 | 28.19 | 29.05 | 22,059,734 | +0.61(+2.13%) |
Feb 07, 2008 | 28.08 | 28.75 | 27.74 | 28.44 | 14,793,303 | +0.11(+0.39%) |
Feb 06, 2008 | 28.55 | 28.97 | 28.10 | 28.33 | 16,653,003 | -0.20(-0.69%) |
Feb 05, 2008 | 28.84 | 28.99 | 28.30 | 28.53 | 13,970,905 | -0.85(-2.88%) |
Feb 04, 2008 | 29.73 | 29.97 | 29.33 | 29.38 | 11,194,566 | -0.47(-1.56%) |
Feb 01, 2008 | 29.73 | 29.95 | 29.27 | 29.84 | 18,089,916 | +0.71(+2.43%) |
Jan 31, 2008 | 28.62 | 29.41 | 28.17 | 29.14 | 18,250,522 | +0.51(+1.78%) |
Jan 30, 2008 | 28.59 | 29.65 | 28.45 | 28.63 | 18,633,764 | -0.11(-0.38%) |
Jan 29, 2008 | 28.87 | 29.19 | 28.60 | 28.73 | 19,184,258 | +0.15(+0.51%) |
Jan 28, 2008 | 28.11 | 28.62 | 27.80 | 28.59 | 19,089,422 | +0.55(+1.98%) |
Jan 25, 2008 | 28.78 | 28.84 | 27.84 | 28.03 | 24,202,222 | +0.14(+0.50%) |
Jan 24, 2008 | 27.78 | 28.30 | 27.61 | 27.90 | 26,208,944 | +0.44(+1.59%) |
Jan 23, 2008 | 26.31 | 27.49 | 25.27 | 27.46 | 38,397,176 | +0.47(+1.73%) |
Jan 22, 2008 | 25.80 | 27.31 | 25.40 | 26.99 | 30,241,520 | -0.25(-0.91%) |
Jan 21, 2008 | 27.04 | 27.68 | 26.60 | 27.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.04 | 27.68 | 26.60 | 27.24 | 25,107,484 | +0.31(+1.14%) |
Jan 17, 2008 | 27.98 | 28.33 | 26.73 | 26.93 | 31,772,536 | -1.40(-4.94%) |
Jan 16, 2008 | 28.88 | 29.26 | 27.93 | 28.33 | 26,295,608 | -0.98(-3.33%) |
Jan 15, 2008 | 29.69 | 30.11 | 29.13 | 29.31 | 22,758,410 | -0.82(-2.74%) |
Jan 14, 2008 | 29.43 | 30.22 | 29.32 | 30.14 | 18,922,026 | +0.98(+3.35%) |
Jan 11, 2008 | 29.13 | 29.54 | 29.02 | 29.16 | 14,958,621 | -0.30(-1.02%) |
Jan 10, 2008 | 28.89 | 29.76 | 28.57 | 29.46 | 20,243,066 | +0.39(+1.35%) |
Jan 09, 2008 | 28.79 | 29.23 | 28.26 | 29.06 | 35,254,820 | +0.18(+0.63%) |
Jan 08, 2008 | 29.46 | 29.95 | 28.79 | 28.88 | 31,430,828 | -0.45(-1.54%) |
Jan 07, 2008 | 29.76 | 29.95 | 28.93 | 29.33 | 26,883,160 | -0.41(-1.37%) |
Jan 04, 2008 | 30.32 | 30.32 | 29.68 | 29.74 | 19,710,242 | -0.93(-3.02%) |
Jan 03, 2008 | 30.28 | 30.76 | 30.23 | 30.67 | 12,063,574 | +0.55(+1.82%) |
Jan 02, 2008 | 30.41 | 30.59 | 29.89 | 30.12 | 13,079,775 | -0.29(-0.96%) |
Jan 01, 2008 | 30.75 | 30.75 | 30.34 | 30.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.75 | 30.75 | 30.34 | 30.41 | 2,830,442 | -0.18(-0.60%) |
Dec 28, 2007 | 30.86 | 31.00 | 30.54 | 30.59 | 2,930,014 | +0.02(+0.07%) |
Dec 27, 2007 | 31.05 | 31.08 | 30.57 | 30.57 | 6,988,415 | -0.58(-1.87%) |
Dec 26, 2007 | 31.08 | 31.18 | 30.79 | 31.16 | 2,751,540 | +0.16(+0.52%) |
Dec 24, 2007 | 30.92 | 31.06 | 30.82 | 31.00 | 1,807,553 | +0.28(+0.93%) |
Dec 21, 2007 | 30.54 | 30.83 | 30.34 | 30.71 | 8,266,271 | +0.36(+1.20%) |
Dec 20, 2007 | 30.27 | 30.35 | 29.65 | 30.35 | 7,627,780 | +0.55(+1.84%) |
Dec 19, 2007 | 29.77 | 30.07 | 29.58 | 29.80 | 7,717,280 | -0.04(-0.15%) |
Dec 18, 2007 | 30.12 | 30.12 | 29.22 | 29.84 | 12,175,773 | +0.33(+1.11%) |
Dec 17, 2007 | 30.45 | 30.45 | 29.49 | 29.52 | 11,730,508 | -1.09(-3.55%) |
Dec 14, 2007 | 31.03 | 31.03 | 30.43 | 30.60 | 8,933,653 | -0.55(-1.76%) |
Dec 13, 2007 | 30.89 | 31.18 | 30.64 | 31.15 | 9,911,393 | +0.24(+0.78%) |
Dec 12, 2007 | 31.49 | 31.54 | 30.47 | 30.91 | 14,911,413 | +0.41(+1.34%) |
Dec 11, 2007 | 31.84 | 31.84 | 30.50 | 30.50 | 12,472,497 | -1.32(-4.15%) |
Dec 10, 2007 | 31.70 | 31.89 | 31.48 | 31.82 | 7,422,590 | +0.44(+1.42%) |
Dec 07, 2007 | 31.26 | 31.52 | 31.14 | 31.38 | 9,711,826 | +0.29(+0.94%) |
Dec 06, 2007 | 30.81 | 31.19 | 30.52 | 31.08 | 7,490,101 | +0.49(+1.60%) |
Dec 05, 2007 | 30.30 | 30.59 | 30.27 | 30.59 | 7,957,972 | +0.55(+1.84%) |
Dec 04, 2007 | 30.05 | 30.22 | 29.98 | 30.04 | 9,788,744 | -0.18(-0.60%) |
Dec 03, 2007 | 30.56 | 30.56 | 29.98 | 30.22 | 8,973,426 | -0.15(-0.50%) |
Nov 30, 2007 | 30.56 | 30.92 | 30.08 | 30.38 | 12,077,527 | +0.28(+0.95%) |
Nov 29, 2007 | 29.92 | 30.40 | 29.72 | 30.09 | 16,309,470 | +0.30(+1.00%) |
Nov 28, 2007 | 28.87 | 30.21 | 28.55 | 29.79 | 22,504,088 | +1.35(+4.74%) |
Nov 27, 2007 | 28.17 | 28.76 | 27.71 | 28.44 | 14,945,417 | +0.23(+0.80%) |
Nov 26, 2007 | 28.89 | 29.33 | 28.22 | 28.22 | 24,730,720 | -0.61(-2.10%) |
Nov 23, 2007 | 28.41 | 29.11 | 28.41 | 28.82 | 3,185,755 | +0.42(+1.49%) |
Nov 21, 2007 | 28.49 | 28.77 | 28.20 | 28.40 | 15,098,283 | -0.57(-1.96%) |
Nov 20, 2007 | 28.87 | 29.21 | 28.43 | 28.97 | 14,830,246 | +0.44(+1.53%) |
Nov 19, 2007 | 29.35 | 29.35 | 28.40 | 28.53 | 24,852,116 | -0.77(-2.61%) |
Nov 16, 2007 | 29.66 | 29.66 | 29.00 | 29.30 | 16,812,938 | -0.06(-0.20%) |
Nov 15, 2007 | 30.14 | 30.14 | 29.08 | 29.35 | 25,096,772 | -0.65(-2.16%) |
Nov 14, 2007 | 30.11 | 30.43 | 29.94 | 30.00 | 12,404,613 | +0.15(+0.51%) |
Nov 13, 2007 | 29.68 | 29.91 | 29.41 | 29.85 | 19,243,916 | +0.77(+2.66%) |
Nov 12, 2007 | 30.14 | 30.24 | 29.08 | 29.08 | 22,681,038 | -1.21(-4.00%) |
Nov 09, 2007 | 30.59 | 30.86 | 30.15 | 30.29 | 20,015,162 | -0.63(-2.05%) |
Nov 08, 2007 | 31.00 | 31.19 | 30.28 | 30.92 | 25,885,482 | +0.29(+0.95%) |
Nov 07, 2007 | 30.89 | 31.38 | 30.54 | 30.63 | 13,189,248 | -0.88(-2.80%) |
Nov 06, 2007 | 31.00 | 31.55 | 30.92 | 31.51 | 13,074,075 | +0.72(+2.35%) |
Nov 05, 2007 | 30.80 | 30.98 | 30.49 | 30.79 | 12,653,264 | -0.36(-1.17%) |
Nov 02, 2007 | 31.43 | 31.43 | 30.44 | 31.16 | 14,703,910 | +0.28(+0.90%) |
Nov 01, 2007 | 31.90 | 31.90 | 30.80 | 30.88 | 15,463,944 | -1.11(-3.47%) |
Oct 31, 2007 | 31.58 | 32.08 | 31.33 | 31.99 | 13,225,128 | +0.82(+2.64%) |
Oct 30, 2007 | 31.43 | 31.76 | 31.13 | 31.16 | 20,233,656 | -0.75(-2.35%) |
Oct 29, 2007 | 32.19 | 32.19 | 31.71 | 31.91 | 6,021,156 | +0.35(+1.11%) |
Oct 26, 2007 | 31.14 | 31.67 | 31.10 | 31.56 | 10,323,704 | +0.58(+1.88%) |
Oct 25, 2007 | 30.86 | 31.10 | 30.60 | 30.98 | 10,454,786 | +0.24(+0.78%) |
Oct 24, 2007 | 30.46 | 30.93 | 30.24 | 30.74 | 17,175,636 | +0.06(+0.19%) |
Oct 23, 2007 | 30.39 | 30.76 | 30.19 | 30.68 | 11,241,007 | +0.48(+1.59%) |
Oct 22, 2007 | 30.07 | 30.32 | 29.75 | 30.20 | 18,334,268 | -0.23(-0.74%) |
Oct 19, 2007 | 31.44 | 31.44 | 30.41 | 30.43 | 18,577,318 | -0.68(-2.18%) |
Oct 18, 2007 | 30.73 | 31.32 | 30.73 | 31.11 | 7,861,108 | +0.24(+0.78%) |
Oct 17, 2007 | 31.10 | 31.23 | 30.58 | 30.86 | 11,643,990 | -0.01(-0.05%) |
Oct 16, 2007 | 31.20 | 31.20 | 30.79 | 30.88 | 9,379,115 | -0.55(-1.76%) |
Oct 15, 2007 | 31.75 | 31.95 | 31.19 | 31.43 | 7,532,305 | -0.18(-0.58%) |
Oct 12, 2007 | 31.40 | 31.67 | 31.19 | 31.62 | 7,632,411 | +0.26(+0.81%) |
Oct 11, 2007 | 31.69 | 31.99 | 31.05 | 31.36 | 12,786,299 | +0.22(+0.70%) |
Oct 10, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.30 | 31.30 | 30.96 | 31.14 | 2,659,767 | -0.18(-0.58%) |
Oct 05, 2007 | 31.05 | 31.73 | 31.00 | 31.32 | 6,522,054 | +0.53(+1.70%) |
Oct 04, 2007 | 30.70 | 30.83 | 30.43 | 30.80 | 5,879,652 | +0.13(+0.43%) |
Oct 03, 2007 | 30.78 | 30.97 | 30.59 | 30.67 | 7,805,690 | -0.40(-1.29%) |
Oct 02, 2007 | 31.22 | 31.22 | 30.80 | 31.07 | 8,883,031 | -0.22(-0.70%) |
Oct 01, 2007 | 30.74 | 31.29 | 30.74 | 31.29 | 8,108,876 | +0.58(+1.88%) |
Sep 28, 2007 | 30.79 | 31.35 | 30.62 | 30.71 | 7,384,524 | -0.28(-0.89%) |
Sep 27, 2007 | 30.73 | 31.00 | 30.70 | 30.99 | 7,190,888 | +0.36(+1.17%) |
Sep 26, 2007 | 30.46 | 30.76 | 30.36 | 30.63 | 9,635,834 | +0.38(+1.25%) |
Sep 25, 2007 | 30.14 | 30.36 | 30.03 | 30.25 | 8,130,678 | -0.10(-0.34%) |
Sep 24, 2007 | 30.34 | 30.67 | 30.24 | 30.35 | 14,908,574 | +0.04(+0.12%) |
Sep 21, 2007 | 30.72 | 30.72 | 30.30 | 30.32 | 7,398,481 | -0.05(-0.17%) |
Sep 20, 2007 | 30.59 | 30.60 | 30.29 | 30.37 | 19,355,752 | -0.09(-0.31%) |
Sep 19, 2007 | 30.34 | 30.97 | 30.33 | 30.46 | 19,865,576 | +0.34(+1.14%) |
Sep 18, 2007 | 29.13 | 30.16 | 28.91 | 30.12 | 18,620,018 | +1.34(+4.66%) |
Sep 17, 2007 | 28.94 | 29.25 | 28.78 | 28.78 | 12,450,092 | -0.03(-0.10%) |
Sep 14, 2007 | 28.55 | 28.98 | 28.55 | 28.81 | 6,144,559 | +0.20(+0.69%) |
Sep 13, 2007 | 28.65 | 28.84 | 28.46 | 28.61 | 6,548,638 | +0.09(+0.33%) |
Sep 12, 2007 | 28.17 | 28.52 | 28.08 | 28.52 | 5,401,118 | +0.16(+0.57%) |
Sep 11, 2007 | 28.15 | 28.39 | 28.04 | 28.36 | 9,988,731 | +0.36(+1.30%) |
Sep 10, 2007 | 28.41 | 28.41 | 27.69 | 27.99 | 13,923,399 | -0.18(-0.62%) |
Sep 07, 2007 | 28.52 | 28.60 | 28.13 | 28.17 | 15,306,894 | -0.68(-2.35%) |
Sep 06, 2007 | 28.76 | 28.99 | 28.57 | 28.84 | 7,571,520 | +0.15(+0.51%) |
Sep 05, 2007 | 28.63 | 28.85 | 28.44 | 28.70 | 9,757,005 | -0.26(-0.88%) |