Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 56.69 | 57.49 | 56.21 | 56.69 | 17,025,932 | +0.89(+1.59%) |
Jun 27, 2008 | 53.74 | 55.85 | 53.74 | 55.80 | 26,328,916 | +2.21(+4.13%) |
Jun 26, 2008 | 53.64 | 54.43 | 52.69 | 53.59 | 13,985,097 | +0.05(+0.09%) |
Jun 25, 2008 | 54.22 | 54.41 | 52.00 | 53.54 | 16,331,764 | -0.76(-1.39%) |
Jun 24, 2008 | 55.18 | 55.39 | 54.20 | 54.29 | 11,468,864 | -0.98(-1.77%) |
Jun 23, 2008 | 53.84 | 55.57 | 53.30 | 55.27 | 16,889,084 | +1.24(+2.30%) |
Jun 20, 2008 | 55.75 | 55.84 | 53.68 | 54.03 | 16,071,586 | -0.79(-1.44%) |
Jun 19, 2008 | 57.15 | 58.03 | 54.69 | 54.82 | 13,634,716 | -2.13(-3.73%) |
Jun 18, 2008 | 57.64 | 57.68 | 56.21 | 56.94 | 10,235,437 | -0.56(-0.97%) |
Jun 17, 2008 | 56.30 | 57.85 | 55.86 | 57.50 | 9,991,196 | +1.01(+1.79%) |
Jun 16, 2008 | 55.96 | 57.04 | 55.71 | 56.49 | 10,553,997 | +0.93(+1.67%) |
Jun 13, 2008 | 55.23 | 56.24 | 54.91 | 55.56 | 13,830,707 | -0.20(-0.36%) |
Jun 12, 2008 | 56.78 | 56.78 | 55.32 | 55.76 | 20,014,802 | -2.29(-3.94%) |
Jun 11, 2008 | 57.62 | 58.36 | 56.34 | 58.05 | 11,797,236 | +1.36(+2.39%) |
Jun 10, 2008 | 57.80 | 59.59 | 56.03 | 56.70 | 14,729,761 | -2.33(-3.94%) |
Jun 09, 2008 | 58.97 | 59.63 | 58.17 | 59.03 | 11,728,974 | +0.54(+0.93%) |
Jun 06, 2008 | 58.81 | 60.99 | 58.30 | 58.48 | 20,993,628 | +0.67(+1.16%) |
Jun 05, 2008 | 55.95 | 57.88 | 55.24 | 57.81 | 11,817,556 | +2.67(+4.85%) |
Jun 04, 2008 | 56.26 | 56.53 | 55.08 | 55.14 | 17,296,020 | -1.43(-2.52%) |
Jun 03, 2008 | 57.97 | 59.15 | 56.49 | 56.56 | 16,271,284 | -1.79(-3.07%) |
Jun 02, 2008 | 57.73 | 59.11 | 57.57 | 58.36 | 11,515,565 | +0.36(+0.62%) |
May 30, 2008 | 57.81 | 58.37 | 57.30 | 58.00 | 12,105,404 | +0.64(+1.11%) |
May 29, 2008 | 58.34 | 59.16 | 57.33 | 57.36 | 12,796,605 | -1.39(-2.36%) |
May 28, 2008 | 57.04 | 58.75 | 56.61 | 58.75 | 13,406,217 | +1.11(+1.93%) |
May 27, 2008 | 58.47 | 58.76 | 57.36 | 57.64 | 12,057,006 | -1.25(-2.12%) |
May 26, 2008 | 61.20 | 61.20 | 58.27 | 58.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.20 | 61.20 | 58.27 | 58.89 | 13,797,962 | -1.70(-2.80%) |
May 22, 2008 | 61.05 | 62.17 | 60.07 | 60.58 | 14,523,967 | -0.26(-0.44%) |
May 21, 2008 | 61.93 | 63.11 | 60.68 | 60.85 | 17,808,296 | -0.88(-1.43%) |
May 20, 2008 | 60.69 | 61.85 | 60.38 | 61.73 | 13,838,851 | +1.51(+2.50%) |
May 19, 2008 | 60.15 | 61.06 | 59.69 | 60.22 | 12,474,100 | +0.30(+0.49%) |
May 16, 2008 | 58.21 | 59.93 | 57.57 | 59.93 | 15,178,103 | +2.62(+4.58%) |
May 15, 2008 | 56.92 | 57.82 | 55.96 | 57.30 | 14,391,362 | +1.28(+2.29%) |
May 14, 2008 | 57.22 | 57.40 | 55.85 | 56.02 | 9,620,695 | -0.85(-1.49%) |
May 13, 2008 | 55.80 | 56.87 | 54.89 | 56.87 | 10,522,806 | +1.34(+2.42%) |
May 12, 2008 | 55.07 | 55.94 | 54.63 | 55.52 | 8,547,324 | +0.10(+0.18%) |
May 09, 2008 | 55.53 | 55.95 | 54.51 | 55.42 | 7,740,328 | -0.04(-0.08%) |
May 08, 2008 | 55.45 | 55.52 | 54.52 | 55.47 | 11,229,407 | +0.73(+1.34%) |
May 07, 2008 | 56.51 | 56.77 | 54.74 | 54.74 | 12,525,090 | -1.52(-2.70%) |
May 06, 2008 | 54.67 | 56.50 | 54.36 | 56.26 | 10,650,390 | +2.10(+3.88%) |
May 05, 2008 | 53.18 | 54.67 | 53.15 | 54.16 | 7,898,402 | +1.32(+2.51%) |
May 02, 2008 | 51.97 | 52.88 | 51.64 | 52.83 | 9,352,821 | +1.72(+3.36%) |
May 01, 2008 | 51.93 | 52.19 | 49.39 | 51.11 | 14,894,916 | -1.38(-2.63%) |
Apr 30, 2008 | 52.83 | 53.42 | 51.89 | 52.50 | 10,268,467 | -0.03(-0.05%) |
Apr 29, 2008 | 53.69 | 53.97 | 52.47 | 52.52 | 9,767,085 | -1.44(-2.68%) |
Apr 28, 2008 | 55.20 | 55.21 | 53.77 | 53.97 | 9,803,602 | -0.84(-1.53%) |
Apr 25, 2008 | 53.34 | 54.83 | 52.86 | 54.80 | 11,923,600 | +2.55(+4.88%) |
Apr 24, 2008 | 53.85 | 53.85 | 51.86 | 52.26 | 12,351,163 | -1.07(-2.01%) |
Apr 23, 2008 | 54.43 | 54.43 | 52.85 | 53.33 | 9,452,683 | -0.97(-1.78%) |
Apr 22, 2008 | 53.38 | 54.86 | 53.08 | 54.29 | 12,093,333 | +0.79(+1.47%) |
Apr 21, 2008 | 52.94 | 53.60 | 52.33 | 53.51 | 10,596,889 | +1.23(+2.35%) |
Apr 18, 2008 | 52.36 | 52.74 | 51.81 | 52.27 | 12,575,905 | -0.01(-0.01%) |
Apr 17, 2008 | 52.28 | 53.06 | 52.01 | 52.28 | 7,094,980 | -0.20(-0.38%) |
Apr 16, 2008 | 50.38 | 52.62 | 50.27 | 52.48 | 14,604,760 | +2.35(+4.68%) |
Apr 15, 2008 | 49.84 | 50.41 | 49.68 | 50.14 | 8,533,354 | +0.82(+1.66%) |
Apr 14, 2008 | 48.72 | 49.78 | 48.72 | 49.32 | 8,295,889 | +0.59(+1.22%) |
Apr 11, 2008 | 49.74 | 49.74 | 48.64 | 48.72 | 4,962,446 | -0.86(-1.73%) |
Apr 10, 2008 | 49.65 | 50.02 | 49.16 | 49.58 | 8,088,118 | -0.16(-0.33%) |
Apr 09, 2008 | 48.82 | 50.40 | 48.77 | 49.75 | 9,319,213 | +1.05(+2.16%) |
Apr 08, 2008 | 47.97 | 49.11 | 47.91 | 48.69 | 7,924,681 | +0.39(+0.81%) |
Apr 07, 2008 | 49.35 | 49.49 | 48.15 | 48.30 | 7,153,359 | -0.12(-0.25%) |
Apr 04, 2008 | 47.81 | 48.88 | 47.81 | 48.42 | 8,019,789 | +0.77(+1.62%) |
Apr 03, 2008 | 47.06 | 48.48 | 46.81 | 47.65 | 10,864,885 | +0.40(+0.85%) |
Apr 02, 2008 | 47.00 | 47.73 | 46.79 | 47.25 | 12,933,054 | +0.01(+0.01%) |
Apr 01, 2008 | 46.12 | 47.32 | 45.57 | 47.24 | 10,028,579 | +1.08(+2.34%) |
Mar 31, 2008 | 46.49 | 47.13 | 45.52 | 46.16 | 8,701,673 | -0.03(-0.07%) |
Mar 28, 2008 | 46.50 | 47.11 | 45.51 | 46.19 | 6,575,257 | +0.01(+0.03%) |
Mar 27, 2008 | 46.85 | 47.41 | 46.10 | 46.18 | 7,497,868 | -0.47(-1.01%) |
Mar 26, 2008 | 45.13 | 46.84 | 45.13 | 46.65 | 9,801,423 | +1.38(+3.05%) |
Mar 25, 2008 | 44.91 | 45.51 | 44.35 | 45.27 | 8,021,084 | +0.64(+1.44%) |
Mar 24, 2008 | 44.22 | 45.35 | 43.71 | 44.63 | 8,170,091 | +0.50(+1.14%) |
Mar 21, 2008 | 42.63 | 44.31 | 41.88 | 44.12 | 14,524,354 | -0.00(-0.00%) |
Mar 20, 2008 | 42.63 | 44.31 | 41.88 | 44.12 | 14,524,354 | +0.49(+1.12%) |
Mar 19, 2008 | 46.49 | 46.91 | 43.56 | 43.64 | 14,306,857 | -3.02(-6.48%) |
Mar 18, 2008 | 45.89 | 46.82 | 45.16 | 46.66 | 11,525,161 | +2.08(+4.66%) |
Mar 17, 2008 | 46.82 | 46.82 | 43.70 | 44.58 | 16,917,398 | -2.90(-6.11%) |
Mar 14, 2008 | 49.27 | 49.27 | 46.49 | 47.49 | 13,253,622 | -1.32(-2.71%) |
Mar 13, 2008 | 48.02 | 49.30 | 47.24 | 48.81 | 10,128,414 | +0.61(+1.26%) |
Mar 12, 2008 | 49.73 | 49.79 | 48.16 | 48.21 | 8,848,327 | -1.38(-2.77%) |
Mar 11, 2008 | 47.63 | 49.81 | 46.93 | 49.58 | 15,119,152 | +3.23(+6.97%) |
Mar 10, 2008 | 47.59 | 47.60 | 45.95 | 46.35 | 9,145,318 | -0.52(-1.10%) |
Mar 07, 2008 | 47.16 | 47.85 | 46.28 | 46.87 | 9,648,095 | -0.74(-1.55%) |
Mar 06, 2008 | 49.10 | 49.39 | 47.57 | 47.61 | 12,780,230 | -1.89(-3.83%) |
Mar 05, 2008 | 48.32 | 49.76 | 48.07 | 49.50 | 11,004,345 | +1.65(+3.46%) |
Mar 04, 2008 | 49.00 | 49.31 | 47.00 | 47.85 | 12,738,756 | -1.51(-3.07%) |
Mar 03, 2008 | 48.89 | 49.73 | 48.37 | 49.36 | 10,276,099 | +0.55(+1.12%) |
Feb 29, 2008 | 50.26 | 50.26 | 48.29 | 48.81 | 10,840,288 | -1.92(-3.78%) |
Feb 28, 2008 | 49.39 | 50.73 | 49.39 | 50.73 | 9,675,387 | +1.08(+2.17%) |
Feb 27, 2008 | 48.86 | 50.09 | 48.83 | 49.65 | 13,051,028 | +0.40(+0.81%) |
Feb 26, 2008 | 48.04 | 49.67 | 47.88 | 49.25 | 12,808,187 | +1.29(+2.68%) |
Feb 25, 2008 | 46.71 | 48.16 | 46.58 | 47.97 | 10,640,266 | +1.55(+3.34%) |
Feb 22, 2008 | 46.39 | 46.90 | 45.52 | 46.41 | 9,590,303 | +0.30(+0.66%) |
Feb 21, 2008 | 48.14 | 48.41 | 46.00 | 46.11 | 10,439,476 | -1.93(-4.02%) |
Feb 20, 2008 | 46.85 | 48.13 | 46.69 | 48.04 | 8,056,682 | +0.69(+1.45%) |
Feb 19, 2008 | 46.51 | 47.85 | 46.09 | 47.35 | 12,309,882 | +2.11(+4.66%) |
Feb 18, 2008 | 45.78 | 45.80 | 44.36 | 45.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.78 | 45.80 | 44.36 | 45.25 | 10,230,640 | -0.01(-0.01%) |
Feb 14, 2008 | 44.34 | 46.32 | 44.34 | 45.25 | 13,994,446 | +1.01(+2.28%) |
Feb 13, 2008 | 43.45 | 44.31 | 42.45 | 44.24 | 10,379,329 | +1.21(+2.81%) |
Feb 12, 2008 | 43.59 | 44.17 | 42.60 | 43.03 | 10,365,223 | -0.21(-0.48%) |
Feb 11, 2008 | 42.14 | 43.35 | 41.34 | 43.24 | 13,835,931 | +1.17(+2.79%) |
Feb 08, 2008 | 41.00 | 42.42 | 40.99 | 42.07 | 8,616,794 | +0.92(+2.24%) |
Feb 07, 2008 | 40.76 | 41.62 | 40.04 | 41.15 | 13,676,144 | +0.24(+0.59%) |
Feb 06, 2008 | 42.41 | 42.66 | 40.74 | 40.91 | 11,086,053 | -1.13(-2.69%) |
Feb 05, 2008 | 43.00 | 43.18 | 42.04 | 42.04 | 9,230,711 | -1.65(-3.77%) |
Feb 04, 2008 | 43.67 | 44.19 | 42.75 | 43.68 | 9,069,913 | +0.03(+0.06%) |
Feb 01, 2008 | 42.82 | 44.16 | 42.31 | 43.66 | 13,332,131 | +0.88(+2.06%) |
Jan 31, 2008 | 42.67 | 43.20 | 41.44 | 42.77 | 12,272,143 | -0.67(-1.54%) |
Jan 30, 2008 | 43.50 | 44.53 | 42.64 | 43.44 | 12,222,300 | +0.23(+0.54%) |
Jan 29, 2008 | 41.90 | 43.53 | 40.84 | 43.21 | 16,561,539 | +2.41(+5.91%) |
Jan 28, 2008 | 41.15 | 41.15 | 39.66 | 40.80 | 14,874,921 | -0.09(-0.22%) |
Jan 25, 2008 | 42.14 | 42.55 | 40.57 | 40.89 | 13,995,237 | -0.53(-1.28%) |
Jan 24, 2008 | 40.80 | 41.70 | 40.36 | 41.42 | 16,132,469 | +0.68(+1.67%) |
Jan 23, 2008 | 39.70 | 40.91 | 38.29 | 40.74 | 20,166,504 | -0.37(-0.91%) |
Jan 22, 2008 | 40.12 | 41.77 | 39.75 | 41.11 | 18,313,208 | -1.82(-4.23%) |
Jan 21, 2008 | 43.30 | 44.42 | 42.29 | 42.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.30 | 44.42 | 42.29 | 42.93 | 16,731,553 | -0.07(-0.16%) |
Jan 17, 2008 | 44.43 | 45.63 | 42.91 | 42.99 | 18,840,394 | -1.21(-2.74%) |
Jan 16, 2008 | 44.69 | 45.52 | 42.83 | 44.21 | 20,586,766 | -1.20(-2.65%) |
Jan 15, 2008 | 46.86 | 46.87 | 45.16 | 45.41 | 12,206,285 | -2.13(-4.47%) |
Jan 14, 2008 | 46.20 | 47.73 | 46.20 | 47.54 | 8,489,878 | +1.66(+3.62%) |
Jan 11, 2008 | 45.72 | 46.73 | 45.31 | 45.88 | 14,593,284 | -0.18(-0.38%) |
Jan 10, 2008 | 47.15 | 47.28 | 45.08 | 46.05 | 20,487,386 | -1.84(-3.83%) |
Jan 09, 2008 | 47.15 | 48.20 | 46.48 | 47.89 | 13,433,842 | +0.89(+1.89%) |
Jan 08, 2008 | 48.53 | 49.07 | 46.83 | 47.00 | 13,206,982 | -1.20(-2.49%) |
Jan 07, 2008 | 49.21 | 49.52 | 47.13 | 48.20 | 12,605,627 | -0.86(-1.75%) |
Jan 04, 2008 | 50.46 | 50.63 | 48.92 | 49.06 | 10,237,876 | -1.73(-3.42%) |
Jan 03, 2008 | 49.49 | 50.99 | 49.43 | 50.79 | 9,409,990 | +1.36(+2.76%) |
Jan 02, 2008 | 49.23 | 50.06 | 48.74 | 49.43 | 8,602,409 | +0.86(+1.77%) |
Jan 01, 2008 | 48.96 | 49.49 | 48.47 | 48.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.96 | 49.49 | 48.47 | 48.57 | 4,181,317 | -0.70(-1.42%) |
Dec 28, 2007 | 50.00 | 50.00 | 49.10 | 49.27 | 3,672,190 | +0.04(+0.09%) |
Dec 27, 2007 | 49.18 | 49.72 | 49.01 | 49.23 | 5,140,344 | -0.02(-0.04%) |
Dec 26, 2007 | 49.39 | 49.54 | 48.36 | 49.25 | 5,061,743 | +0.80(+1.65%) |
Dec 24, 2007 | 47.87 | 48.51 | 47.47 | 48.45 | 2,277,686 | +0.61(+1.27%) |
Dec 21, 2007 | 45.85 | 47.91 | 45.85 | 47.84 | 12,248,841 | +2.00(+4.36%) |
Dec 20, 2007 | 45.81 | 45.92 | 45.17 | 45.84 | 6,874,597 | +0.45(+0.99%) |
Dec 19, 2007 | 45.16 | 45.68 | 44.63 | 45.39 | 8,580,564 | +1.00(+2.26%) |
Dec 18, 2007 | 43.86 | 44.79 | 43.64 | 44.39 | 8,452,522 | +0.93(+2.15%) |
Dec 17, 2007 | 44.69 | 44.69 | 43.14 | 43.46 | 7,360,246 | -1.34(-2.99%) |
Dec 14, 2007 | 45.81 | 45.83 | 44.77 | 44.79 | 6,886,800 | -1.38(-2.99%) |
Dec 13, 2007 | 45.40 | 46.34 | 45.21 | 46.17 | 8,777,228 | +0.46(+1.01%) |
Dec 12, 2007 | 45.18 | 46.37 | 45.18 | 45.71 | 11,078,305 | +1.61(+3.65%) |
Dec 11, 2007 | 45.59 | 46.17 | 43.85 | 44.10 | 10,057,824 | -1.32(-2.90%) |
Dec 10, 2007 | 45.59 | 46.10 | 45.16 | 45.42 | 7,569,306 | -0.19(-0.41%) |
Dec 07, 2007 | 45.73 | 45.97 | 45.10 | 45.61 | 6,396,530 | -0.15(-0.33%) |
Dec 06, 2007 | 44.16 | 45.78 | 43.84 | 45.76 | 10,132,151 | +1.41(+3.19%) |
Dec 05, 2007 | 44.25 | 45.39 | 43.76 | 44.35 | 10,773,472 | +0.59(+1.36%) |
Dec 04, 2007 | 44.32 | 44.41 | 43.55 | 43.76 | 7,146,654 | -0.75(-1.69%) |
Dec 03, 2007 | 43.65 | 44.99 | 43.65 | 44.51 | 9,249,411 | +0.49(+1.12%) |
Nov 30, 2007 | 44.46 | 44.64 | 43.39 | 44.02 | 12,406,453 | -0.13(-0.30%) |
Nov 29, 2007 | 44.02 | 45.12 | 43.75 | 44.15 | 8,425,329 | +0.12(+0.27%) |
Nov 28, 2007 | 43.64 | 44.22 | 42.40 | 44.03 | 14,411,761 | +0.80(+1.85%) |
Nov 27, 2007 | 43.42 | 43.45 | 42.27 | 43.23 | 13,687,688 | -0.47(-1.08%) |
Nov 26, 2007 | 45.58 | 46.00 | 43.44 | 43.70 | 10,915,858 | -1.79(-3.93%) |
Nov 23, 2007 | 44.72 | 45.68 | 44.42 | 45.49 | 3,758,634 | +1.15(+2.59%) |
Nov 21, 2007 | 44.68 | 46.69 | 44.16 | 44.34 | 14,162,237 | -0.64(-1.43%) |
Nov 20, 2007 | 43.06 | 45.36 | 43.06 | 44.98 | 10,614,734 | +2.08(+4.84%) |
Nov 19, 2007 | 43.32 | 43.82 | 42.65 | 42.91 | 10,076,046 | -0.31(-0.72%) |
Nov 16, 2007 | 41.99 | 43.30 | 41.93 | 43.22 | 11,272,330 | +1.59(+3.82%) |
Nov 15, 2007 | 42.81 | 43.14 | 41.20 | 41.63 | 10,318,484 | -1.49(-3.45%) |
Nov 14, 2007 | 43.51 | 44.59 | 43.04 | 43.11 | 7,072,118 | +0.09(+0.21%) |
Nov 13, 2007 | 42.86 | 43.08 | 41.47 | 43.03 | 12,550,610 | +0.61(+1.44%) |
Nov 12, 2007 | 44.28 | 44.28 | 42.24 | 42.41 | 12,618,201 | -2.24(-5.02%) |
Nov 09, 2007 | 45.04 | 45.98 | 44.43 | 44.65 | 12,996,412 | -0.72(-1.59%) |
Nov 08, 2007 | 44.94 | 46.03 | 44.16 | 45.37 | 14,372,692 | +0.66(+1.47%) |
Nov 07, 2007 | 46.62 | 46.89 | 44.67 | 44.72 | 12,804,744 | -1.77(-3.81%) |
Nov 06, 2007 | 44.79 | 46.63 | 44.69 | 46.49 | 32,716,892 | +1.86(+4.17%) |
Nov 05, 2007 | 43.32 | 44.79 | 42.59 | 44.63 | 12,804,852 | +1.26(+2.91%) |
Nov 02, 2007 | 42.58 | 43.44 | 42.21 | 43.37 | 14,622,209 | +1.25(+2.97%) |
Nov 01, 2007 | 42.84 | 43.53 | 41.77 | 42.12 | 11,254,230 | -1.44(-3.32%) |
Oct 31, 2007 | 42.50 | 43.85 | 42.03 | 43.56 | 12,678,723 | +1.42(+3.37%) |
Oct 30, 2007 | 43.87 | 43.96 | 42.04 | 42.14 | 11,374,696 | -2.16(-4.88%) |
Oct 29, 2007 | 44.92 | 45.06 | 44.17 | 44.31 | 9,830,669 | -0.34(-0.76%) |
Oct 26, 2007 | 44.15 | 45.06 | 44.12 | 44.65 | 11,687,749 | +1.09(+2.49%) |
Oct 25, 2007 | 43.09 | 44.04 | 42.70 | 43.56 | 9,924,447 | +0.77(+1.80%) |
Oct 24, 2007 | 41.69 | 42.94 | 41.66 | 42.79 | 12,837,050 | +0.68(+1.62%) |
Oct 23, 2007 | 42.06 | 42.62 | 41.33 | 42.11 | 9,041,478 | +0.98(+2.38%) |
Oct 22, 2007 | 40.45 | 41.49 | 40.40 | 41.13 | 10,879,358 | -0.95(-2.26%) |
Oct 19, 2007 | 43.97 | 44.07 | 41.90 | 42.09 | 12,968,177 | -2.16(-4.89%) |
Oct 18, 2007 | 44.04 | 44.40 | 43.83 | 44.25 | 8,298,689 | +0.22(+0.50%) |
Oct 17, 2007 | 45.07 | 45.10 | 43.71 | 44.03 | 8,999,770 | -0.54(-1.20%) |
Oct 16, 2007 | 43.61 | 44.79 | 43.26 | 44.57 | 12,848,821 | +0.96(+2.20%) |
Oct 15, 2007 | 44.16 | 44.52 | 43.47 | 43.61 | 10,956,235 | -0.06(-0.13%) |
Oct 12, 2007 | 43.06 | 43.87 | 42.81 | 43.66 | 6,621,314 | +0.91(+2.14%) |
Oct 11, 2007 | 42.77 | 44.16 | 42.30 | 42.75 | 10,911,218 | +0.36(+0.85%) |
Oct 10, 2007 | 41.64 | 42.57 | 41.56 | 42.39 | 5,574,899 | +0.18(+0.43%) |
Oct 09, 2007 | 41.22 | 42.27 | 41.07 | 42.21 | 7,041,270 | +1.09(+2.65%) |
Oct 08, 2007 | 41.23 | 41.63 | 40.94 | 41.11 | 6,650,522 | -0.78(-1.87%) |
Oct 05, 2007 | 41.77 | 42.04 | 41.52 | 41.90 | 8,358,446 | +0.37(+0.88%) |
Oct 04, 2007 | 40.38 | 41.77 | 39.93 | 41.53 | 15,993,145 | +1.09(+2.70%) |
Oct 03, 2007 | 40.89 | 40.99 | 40.12 | 40.44 | 8,515,686 | -0.73(-1.78%) |
Oct 02, 2007 | 41.61 | 41.68 | 40.75 | 41.17 | 9,542,864 | -0.56(-1.35%) |
Oct 01, 2007 | 40.45 | 41.80 | 40.39 | 41.73 | 11,876,215 | +1.31(+3.23%) |
Sep 28, 2007 | 40.87 | 41.25 | 40.17 | 40.43 | 7,377,925 | -0.39(-0.96%) |
Sep 27, 2007 | 40.57 | 41.10 | 40.35 | 40.82 | 11,036,145 | +0.52(+1.30%) |
Sep 26, 2007 | 40.09 | 40.40 | 39.71 | 40.29 | 13,814,769 | +0.59(+1.48%) |
Sep 25, 2007 | 39.79 | 39.86 | 39.33 | 39.71 | 7,808,693 | -0.47(-1.18%) |
Sep 24, 2007 | 40.37 | 40.58 | 39.94 | 40.18 | 9,178,648 | -0.45(-1.12%) |
Sep 21, 2007 | 40.79 | 40.93 | 40.30 | 40.64 | 7,686,191 | +0.33(+0.83%) |
Sep 20, 2007 | 40.56 | 40.62 | 40.05 | 40.30 | 7,577,952 | -0.26(-0.64%) |
Sep 19, 2007 | 40.55 | 41.55 | 40.47 | 40.56 | 10,449,354 | +0.33(+0.82%) |
Sep 18, 2007 | 38.50 | 40.45 | 38.37 | 40.23 | 10,742,724 | +1.73(+4.49%) |
Sep 17, 2007 | 38.45 | 38.80 | 38.27 | 38.50 | 6,559,974 | -0.05(-0.13%) |
Sep 14, 2007 | 39.18 | 39.20 | 38.34 | 38.55 | 8,247,015 | -0.62(-1.59%) |
Sep 13, 2007 | 38.38 | 39.49 | 38.24 | 39.18 | 8,615,771 | +0.79(+2.05%) |
Sep 12, 2007 | 37.66 | 38.86 | 37.65 | 38.39 | 13,372,015 | +0.60(+1.59%) |
Sep 11, 2007 | 37.02 | 37.81 | 36.61 | 37.79 | 8,481,290 | +0.77(+2.08%) |
Sep 10, 2007 | 36.92 | 37.46 | 35.87 | 37.02 | 8,946,670 | -0.22(-0.59%) |
Sep 07, 2007 | 36.79 | 37.66 | 36.72 | 37.24 | 9,098,996 | -0.04(-0.12%) |
Sep 06, 2007 | 36.67 | 37.72 | 36.96 | 37.29 | 8,391,219 | +0.46(+1.25%) |
Sep 05, 2007 | 36.38 | 36.91 | 36.29 | 36.82 | 8,590,185 | +0.22(+0.60%) |
Sep 04, 2007 | 35.77 | 36.94 | 35.71 | 36.60 | 7,980,772 | +0.84(+2.35%) |
Aug 31, 2007 | 36.05 | 36.35 | 35.71 | 35.76 | 5,460,760 | +0.20(+0.55%) |
Aug 30, 2007 | 35.48 | 35.96 | 35.05 | 35.57 | 5,441,581 | +0.09(+0.25%) |
Aug 29, 2007 | 35.05 | 35.64 | 34.61 | 35.48 | 11,696,309 | +0.98(+2.85%) |
Aug 28, 2007 | 35.30 | 35.55 | 34.45 | 34.50 | 10,301,755 | -1.06(-2.98%) |
Aug 27, 2007 | 35.61 | 35.90 | 35.33 | 35.56 | 4,124,032 | -0.23(-0.65%) |
Aug 24, 2007 | 34.86 | 35.90 | 34.82 | 35.79 | 6,494,074 | +1.05(+3.03%) |
Aug 23, 2007 | 34.67 | 35.48 | 34.33 | 34.74 | 6,368,378 | +0.07(+0.20%) |
Aug 22, 2007 | 34.69 | 35.20 | 34.22 | 34.67 | 8,656,600 | +0.25(+0.71%) |
Aug 21, 2007 | 34.72 | 35.01 | 33.95 | 34.42 | 7,033,477 | -0.30(-0.87%) |
Aug 20, 2007 | 33.96 | 35.03 | 33.81 | 34.72 | 8,473,048 | +0.45(+1.31%) |
Aug 17, 2007 | 34.63 | 34.76 | 33.35 | 34.28 | 12,565,408 | +0.78(+2.32%) |
Aug 16, 2007 | 34.18 | 33.68 | 31.96 | 33.50 | 17,998,906 | -0.68(-1.99%) |
Aug 15, 2007 | 35.01 | 35.42 | 34.04 | 34.18 | 9,312,684 | -0.67(-1.92%) |
Aug 14, 2007 | 35.61 | 35.64 | 34.79 | 34.85 | 9,082,670 | -0.23(-0.65%) |
Aug 13, 2007 | 35.10 | 35.73 | 35.01 | 35.08 | 5,889,049 | -0.03(-0.07%) |
Aug 10, 2007 | 34.08 | 35.36 | 33.75 | 35.10 | 10,972,402 | +0.66(+1.90%) |
Aug 09, 2007 | 34.70 | 35.20 | 34.07 | 34.45 | 12,195,609 | -1.11(-3.12%) |
Aug 08, 2007 | 35.39 | 36.15 | 34.97 | 35.56 | 9,863,163 | +0.64(+1.82%) |
Aug 07, 2007 | 34.25 | 35.39 | 33.76 | 34.92 | 11,936,607 | +0.67(+1.95%) |
Aug 06, 2007 | 34.87 | 34.98 | 33.60 | 34.25 | 16,988,100 | -0.88(-2.51%) |
Aug 03, 2007 | 35.30 | 35.94 | 35.05 | 35.13 | 12,717,893 | -0.81(-2.25%) |
Aug 02, 2007 | 36.24 | 36.33 | 35.30 | 35.94 | 11,218,248 | -0.15(-0.42%) |
Aug 01, 2007 | 35.78 | 36.73 | 35.11 | 36.09 | 14,177,335 | +0.31(+0.86%) |
Jul 31, 2007 | 36.59 | 36.99 | 35.70 | 35.78 | 11,027,088 | -0.44(-1.20%) |
Jul 30, 2007 | 36.35 | 36.43 | 35.42 | 36.22 | 10,721,101 | +0.32(+0.90%) |
Jul 27, 2007 | 36.73 | 36.76 | 35.25 | 35.90 | 14,491,757 | -0.80(-2.18%) |
Jul 26, 2007 | 37.73 | 38.01 | 35.80 | 36.70 | 16,551,453 | -1.61(-4.20%) |
Jul 25, 2007 | 37.70 | 38.40 | 36.41 | 38.31 | 11,439,367 | +0.98(+2.62%) |
Jul 24, 2007 | 38.33 | 38.48 | 36.95 | 37.33 | 10,054,706 | -1.39(-3.58%) |
Jul 23, 2007 | 39.52 | 39.55 | 38.26 | 38.72 | 7,939,501 | -0.46(-1.18%) |
Jul 20, 2007 | 39.10 | 39.52 | 38.77 | 39.18 | 9,548,961 | -0.09(-0.22%) |
Jul 19, 2007 | 39.48 | 39.49 | 39.07 | 39.27 | 8,053,635 | +0.20(+0.50%) |
Jul 18, 2007 | 38.04 | 39.24 | 37.85 | 39.07 | 10,998,390 | +1.05(+2.75%) |
Jul 17, 2007 | 39.19 | 39.58 | 37.96 | 38.02 | 12,484,252 | -0.80(-2.06%) |
Jul 16, 2007 | 40.12 | 40.12 | 38.35 | 38.82 | 10,443,642 | -1.30(-3.24%) |
Jul 13, 2007 | 38.89 | 40.55 | 38.84 | 40.12 | 11,404,421 | +1.17(+3.00%) |
Jul 12, 2007 | 38.47 | 39.06 | 37.67 | 38.96 | 9,855,607 | +1.29(+3.42%) |
Jul 11, 2007 | 37.64 | 37.83 | 37.41 | 37.67 | 7,930,950 | -0.05(-0.13%) |
Jul 10, 2007 | 37.98 | 38.33 | 37.70 | 37.72 | 8,029,786 | -0.54(-1.40%) |
Jul 09, 2007 | 37.84 | 38.52 | 37.59 | 38.26 | 8,843,194 | +0.55(+1.46%) |
Jul 06, 2007 | 37.88 | 37.89 | 37.44 | 37.71 | 5,986,500 | +0.20(+0.52%) |
Jul 05, 2007 | 37.02 | 37.71 | 36.94 | 37.51 | 7,405,496 | +0.42(+1.12%) |
Jul 03, 2007 | 37.12 | 37.35 | 37.05 | 37.10 | 3,087,261 | +0.05(+0.14%) |