Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.94 | 46.71 | 44.99 | 46.61 | 3,844,657 | +0.87(+1.90%) |
Jun 27, 2008 | 44.00 | 46.31 | 43.96 | 45.74 | 5,257,939 | +2.28(+5.25%) |
Jun 26, 2008 | 42.00 | 43.81 | 41.84 | 43.46 | 5,948,808 | +2.65(+6.49%) |
Jun 25, 2008 | 41.00 | 41.58 | 39.95 | 40.81 | 4,011,452 | -0.64(-1.54%) |
Jun 24, 2008 | 41.70 | 42.36 | 41.25 | 41.45 | 2,647,107 | -0.26(-0.62%) |
Jun 23, 2008 | 40.34 | 41.81 | 40.00 | 41.71 | 2,455,270 | +0.75(+1.83%) |
Jun 20, 2008 | 40.80 | 42.05 | 40.65 | 40.96 | 7,490,415 | +0.26(+0.64%) |
Jun 19, 2008 | 41.70 | 42.04 | 40.57 | 40.70 | 3,231,552 | -0.32(-0.78%) |
Jun 18, 2008 | 40.95 | 41.34 | 40.43 | 41.02 | 3,002,936 | +0.38(+0.94%) |
Jun 17, 2008 | 40.10 | 41.08 | 40.06 | 40.64 | 1,575,413 | +0.29(+0.72%) |
Jun 16, 2008 | 40.60 | 41.27 | 40.30 | 40.35 | 1,986,482 | +0.71(+1.79%) |
Jun 13, 2008 | 39.20 | 39.92 | 39.10 | 39.64 | 1,706,320 | +0.25(+0.63%) |
Jun 12, 2008 | 39.65 | 39.78 | 38.77 | 39.39 | 2,416,337 | -1.11(-2.74%) |
Jun 11, 2008 | 41.00 | 41.00 | 39.93 | 40.50 | 2,422,862 | +0.39(+0.97%) |
Jun 10, 2008 | 42.10 | 42.30 | 39.77 | 40.11 | 4,536,959 | -2.81(-6.55%) |
Jun 09, 2008 | 42.98 | 43.49 | 42.57 | 42.92 | 2,317,925 | +0.02(+0.05%) |
Jun 06, 2008 | 42.17 | 43.18 | 41.75 | 42.90 | 3,638,562 | +1.73(+4.20%) |
Jun 05, 2008 | 39.66 | 41.28 | 39.36 | 41.17 | 2,798,966 | +1.51(+3.81%) |
Jun 04, 2008 | 40.21 | 40.41 | 39.54 | 39.66 | 1,731,581 | -0.50(-1.25%) |
Jun 03, 2008 | 40.00 | 41.11 | 39.79 | 40.16 | 2,761,450 | -0.24(-0.59%) |
Jun 02, 2008 | 40.04 | 41.16 | 39.95 | 40.40 | 2,598,920 | +0.37(+0.92%) |
May 30, 2008 | 39.40 | 40.21 | 39.31 | 40.03 | 2,707,018 | +1.26(+3.25%) |
May 29, 2008 | 39.25 | 39.37 | 38.65 | 38.77 | 3,832,719 | -1.57(-3.89%) |
May 28, 2008 | 39.81 | 40.40 | 39.22 | 40.34 | 2,664,257 | +0.06(+0.15%) |
May 27, 2008 | 40.75 | 40.98 | 40.18 | 40.28 | 2,754,486 | -1.52(-3.64%) |
May 26, 2008 | 41.61 | 41.83 | 41.20 | 41.80 | 723,028 | +0.27(+0.65%) |
May 23, 2008 | 42.30 | 42.60 | 41.49 | 41.53 | 2,103,597 | -0.42(-1.00%) |
May 22, 2008 | 42.25 | 42.70 | 41.16 | 41.95 | 4,020,486 | -0.13(-0.31%) |
May 21, 2008 | 41.89 | 43.18 | 41.75 | 42.08 | 5,753,255 | +0.20(+0.48%) |
May 20, 2008 | 41.15 | 42.24 | 40.80 | 41.88 | 3,847,078 | +1.70(+4.23%) |
May 19, 2008 | 40.54 | 40.59 | 39.79 | 40.18 | 4,260,339 | +0.00(+0.00%) |
May 16, 2008 | 40.54 | 40.59 | 39.79 | 40.18 | 4,260,339 | +1.13(+2.89%) |
May 15, 2008 | 38.78 | 39.27 | 38.38 | 39.05 | 4,104,265 | +1.09(+2.87%) |
May 14, 2008 | 39.00 | 39.00 | 37.87 | 37.96 | 2,777,526 | -0.81(-2.09%) |
May 13, 2008 | 38.23 | 39.08 | 38.10 | 38.77 | 3,149,259 | -0.18(-0.46%) |
May 12, 2008 | 39.40 | 39.92 | 38.82 | 38.95 | 4,779,305 | -0.56(-1.42%) |
May 09, 2008 | 41.05 | 41.25 | 39.42 | 39.51 | 4,444,986 | -1.49(-3.63%) |
May 08, 2008 | 40.00 | 41.00 | 39.60 | 41.00 | 3,803,756 | +1.81(+4.62%) |
May 07, 2008 | 39.00 | 39.45 | 38.91 | 39.19 | 3,699,099 | -0.21(-0.53%) |
May 06, 2008 | 39.80 | 40.33 | 39.28 | 39.40 | 3,512,505 | -0.01(-0.03%) |
May 05, 2008 | 39.30 | 39.69 | 38.93 | 39.41 | 2,772,060 | +1.11(+2.90%) |
May 02, 2008 | 38.41 | 38.75 | 38.30 | 38.30 | 3,554,570 | +0.39(+1.03%) |
May 01, 2008 | 38.18 | 38.90 | 37.91 | 37.91 | 2,880,368 | -0.80(-2.07%) |
Apr 30, 2008 | 38.21 | 39.20 | 38.06 | 38.71 | 5,157,804 | +0.76(+2.00%) |
Apr 29, 2008 | 38.89 | 38.99 | 37.76 | 37.95 | 3,607,128 | -1.57(-3.97%) |
Apr 28, 2008 | 40.74 | 41.10 | 39.52 | 39.52 | 2,474,012 | -0.79(-1.96%) |
Apr 25, 2008 | 40.65 | 40.82 | 39.43 | 40.31 | 3,148,667 | +0.51(+1.28%) |
Apr 24, 2008 | 41.00 | 41.00 | 39.41 | 39.80 | 4,201,995 | -1.37(-3.33%) |
Apr 23, 2008 | 42.65 | 42.85 | 41.17 | 41.17 | 3,732,009 | -2.03(-4.70%) |
Apr 22, 2008 | 43.30 | 44.19 | 43.01 | 43.20 | 3,192,624 | -0.05(-0.12%) |
Apr 21, 2008 | 44.30 | 44.30 | 43.11 | 43.25 | 3,524,915 | -0.55(-1.26%) |
Apr 18, 2008 | 44.69 | 44.69 | 43.12 | 43.80 | 4,397,627 | -1.72(-3.78%) |
Apr 17, 2008 | 46.49 | 46.49 | 45.16 | 45.52 | 3,166,535 | -0.60(-1.30%) |
Apr 16, 2008 | 45.18 | 46.29 | 45.07 | 46.12 | 3,792,418 | +1.72(+3.87%) |
Apr 15, 2008 | 44.25 | 44.95 | 44.21 | 44.40 | 6,124,726 | +0.55(+1.25%) |
Apr 14, 2008 | 43.70 | 43.88 | 42.90 | 43.85 | 4,198,005 | +0.09(+0.21%) |
Apr 11, 2008 | 44.26 | 44.59 | 43.56 | 43.76 | 4,413,113 | -1.24(-2.76%) |
Apr 10, 2008 | 45.70 | 45.70 | 43.94 | 45.00 | 4,369,817 | +0.04(+0.09%) |
Apr 09, 2008 | 44.00 | 45.15 | 43.78 | 44.96 | 3,246,764 | +1.36(+3.12%) |
Apr 08, 2008 | 44.00 | 44.61 | 43.23 | 43.60 | 2,690,867 | -1.09(-2.44%) |
Apr 07, 2008 | 44.76 | 45.84 | 44.31 | 44.69 | 2,442,686 | +0.63(+1.43%) |
Apr 04, 2008 | 43.70 | 44.65 | 43.66 | 44.06 | 2,621,927 | +0.65(+1.50%) |
Apr 03, 2008 | 44.00 | 44.59 | 43.33 | 43.41 | 3,316,580 | -1.01(-2.27%) |
Apr 02, 2008 | 43.15 | 44.57 | 43.00 | 44.42 | 3,856,131 | +1.72(+4.03%) |
Apr 01, 2008 | 43.17 | 43.44 | 42.40 | 42.70 | 4,163,107 | -2.18(-4.86%) |
Mar 31, 2008 | 46.30 | 46.38 | 43.55 | 44.88 | 3,459,839 | -0.72(-1.58%) |
Mar 28, 2008 | 45.24 | 45.80 | 44.51 | 45.60 | 4,981,426 | -0.55(-1.19%) |
Mar 27, 2008 | 46.25 | 46.68 | 45.66 | 46.15 | 3,354,952 | -0.15(-0.32%) |
Mar 26, 2008 | 44.64 | 46.38 | 44.51 | 46.30 | 5,045,870 | +2.15(+4.87%) |
Mar 25, 2008 | 43.75 | 44.46 | 43.44 | 44.15 | 4,686,802 | +1.38(+3.23%) |
Mar 24, 2008 | 43.65 | 44.44 | 42.51 | 42.77 | 3,947,832 | -0.21(-0.49%) |
Mar 21, 2008 | 44.38 | 44.79 | 42.51 | 42.98 | 12,482,238 | +0.00(+0.00%) |
Mar 20, 2008 | 44.38 | 44.79 | 42.51 | 42.98 | 12,482,238 | -2.98(-6.48%) |
Mar 19, 2008 | 48.71 | 48.75 | 45.94 | 45.96 | 6,330,335 | -3.32(-6.74%) |
Mar 18, 2008 | 52.21 | 52.47 | 49.11 | 49.28 | 3,221,299 | -2.91(-5.58%) |
Mar 17, 2008 | 52.00 | 53.69 | 51.51 | 52.19 | 3,548,585 | -0.31(-0.59%) |
Mar 14, 2008 | 52.25 | 54.08 | 52.01 | 52.50 | 3,300,509 | +0.31(+0.59%) |
Mar 13, 2008 | 50.81 | 52.51 | 50.65 | 52.19 | 4,181,299 | +2.04(+4.07%) |
Mar 12, 2008 | 50.17 | 50.45 | 49.49 | 50.15 | 1,891,967 | -0.04(-0.08%) |
Mar 11, 2008 | 49.70 | 50.26 | 48.62 | 50.19 | 2,931,720 | +1.19(+2.43%) |
Mar 10, 2008 | 49.26 | 49.65 | 48.54 | 49.00 | 3,879,041 | -0.83(-1.67%) |
Mar 07, 2008 | 50.11 | 50.81 | 49.72 | 49.83 | 3,044,505 | -1.10(-2.16%) |
Mar 06, 2008 | 52.00 | 52.00 | 50.01 | 50.93 | 3,483,046 | -1.22(-2.34%) |
Mar 05, 2008 | 51.44 | 52.69 | 51.10 | 52.15 | 3,701,163 | +1.25(+2.46%) |
Mar 04, 2008 | 52.71 | 53.55 | 50.34 | 50.90 | 3,828,081 | -2.02(-3.82%) |
Mar 03, 2008 | 52.12 | 53.14 | 52.07 | 52.92 | 2,885,642 | +1.72(+3.36%) |
Feb 29, 2008 | 51.90 | 52.03 | 50.48 | 51.20 | 2,785,732 | -0.80(-1.54%) |
Feb 28, 2008 | 50.69 | 52.20 | 50.60 | 52.00 | 2,961,556 | +1.40(+2.77%) |
Feb 27, 2008 | 50.00 | 51.25 | 49.95 | 50.60 | 3,250,736 | +0.90(+1.81%) |
Feb 26, 2008 | 48.84 | 50.15 | 48.43 | 49.70 | 2,996,766 | +0.38(+0.77%) |
Feb 25, 2008 | 50.62 | 50.90 | 48.92 | 49.32 | 2,979,000 | -1.31(-2.59%) |
Feb 22, 2008 | 51.00 | 51.30 | 49.51 | 50.63 | 2,711,407 | -0.49(-0.96%) |
Feb 21, 2008 | 51.49 | 52.39 | 50.97 | 51.12 | 4,576,998 | +0.30(+0.59%) |
Feb 20, 2008 | 50.21 | 51.07 | 49.53 | 50.82 | 4,312,104 | -0.16(-0.31%) |
Feb 19, 2008 | 49.23 | 50.98 | 49.23 | 50.98 | 3,753,775 | +2.97(+6.19%) |
Feb 18, 2008 | 48.01 | 48.01 | 48.01 | 48.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.99 | 48.39 | 47.33 | 48.01 | 2,891,146 | +0.51(+1.07%) |
Feb 14, 2008 | 48.63 | 48.63 | 47.50 | 47.50 | 4,157,626 | -1.21(-2.48%) |
Feb 13, 2008 | 48.12 | 48.80 | 47.67 | 48.71 | 3,089,055 | +0.51(+1.06%) |
Feb 12, 2008 | 50.10 | 50.24 | 48.00 | 48.20 | 4,228,305 | -1.89(-3.77%) |
Feb 11, 2008 | 49.95 | 50.46 | 48.85 | 50.09 | 2,622,059 | +0.25(+0.50%) |
Feb 08, 2008 | 48.67 | 50.10 | 48.44 | 49.84 | 3,412,544 | +1.20(+2.47%) |
Feb 07, 2008 | 48.81 | 49.07 | 47.97 | 48.64 | 3,254,071 | -0.15(-0.31%) |
Feb 06, 2008 | 49.45 | 49.74 | 48.51 | 48.79 | 2,839,691 | +0.59(+1.22%) |
Feb 05, 2008 | 48.05 | 49.29 | 48.02 | 48.20 | 4,333,988 | -0.86(-1.75%) |
Feb 04, 2008 | 50.00 | 50.18 | 48.35 | 49.06 | 4,128,983 | -1.58(-3.12%) |
Feb 01, 2008 | 52.26 | 53.10 | 50.00 | 50.64 | 5,589,711 | -1.17(-2.26%) |
Jan 31, 2008 | 52.60 | 52.60 | 50.95 | 51.81 | 6,102,972 | -1.10(-2.08%) |
Jan 30, 2008 | 52.80 | 53.51 | 52.35 | 52.91 | 4,342,962 | -0.29(-0.55%) |
Jan 29, 2008 | 53.25 | 53.85 | 52.90 | 53.20 | 4,470,923 | -0.57(-1.06%) |
Jan 28, 2008 | 52.80 | 54.11 | 52.07 | 53.77 | 3,918,511 | +1.28(+2.44%) |
Jan 25, 2008 | 52.27 | 53.58 | 51.86 | 52.49 | 6,706,959 | +1.47(+2.88%) |
Jan 24, 2008 | 51.95 | 51.98 | 50.13 | 51.02 | 4,952,529 | +1.60(+3.24%) |
Jan 23, 2008 | 49.90 | 51.56 | 48.43 | 49.42 | 7,429,371 | -1.83(-3.57%) |
Jan 22, 2008 | 46.47 | 51.25 | 46.47 | 51.25 | 6,858,982 | +4.78(+10.29%) |
Jan 21, 2008 | 45.90 | 46.74 | 45.51 | 46.47 | 2,746,389 | -1.32(-2.76%) |
Jan 18, 2008 | 48.57 | 48.89 | 46.50 | 47.79 | 4,985,246 | -0.28(-0.58%) |
Jan 17, 2008 | 49.00 | 50.20 | 47.76 | 48.07 | 5,209,599 | -0.45(-0.93%) |
Jan 16, 2008 | 50.25 | 51.11 | 48.36 | 48.52 | 7,712,153 | -2.42(-4.75%) |
Jan 15, 2008 | 51.92 | 53.04 | 50.65 | 50.94 | 5,657,139 | -1.43(-2.73%) |
Jan 14, 2008 | 53.50 | 53.76 | 51.91 | 52.37 | 6,125,641 | +0.11(+0.21%) |
Jan 11, 2008 | 50.00 | 52.49 | 49.95 | 52.26 | 6,502,208 | +2.26(+4.52%) |
Jan 10, 2008 | 50.00 | 51.21 | 49.85 | 50.00 | 5,892,067 | -0.65(-1.28%) |
Jan 09, 2008 | 49.11 | 50.93 | 48.50 | 50.65 | 5,393,799 | +1.19(+2.41%) |
Jan 08, 2008 | 49.00 | 50.66 | 48.99 | 49.46 | 9,512,294 | +1.98(+4.17%) |
Jan 07, 2008 | 47.78 | 48.67 | 47.07 | 47.48 | 4,777,874 | -0.48(-1.00%) |
Jan 04, 2008 | 47.75 | 48.50 | 47.00 | 47.96 | 4,142,606 | -0.47(-0.97%) |
Jan 03, 2008 | 45.65 | 48.75 | 45.27 | 48.43 | 7,361,597 | +2.78(+6.09%) |
Jan 02, 2008 | 42.65 | 46.24 | 42.60 | 45.65 | 5,930,149 | +3.87(+9.26%) |
Jan 01, 2008 | 41.74 | 42.70 | 41.46 | 41.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.74 | 42.70 | 41.46 | 41.78 | 1,544,841 | -0.25(-0.59%) |
Dec 28, 2007 | 39.88 | 42.05 | 39.82 | 42.03 | 2,488,731 | +2.45(+6.19%) |
Dec 27, 2007 | 39.46 | 39.88 | 39.11 | 39.58 | 1,460,790 | +0.70(+1.80%) |
Dec 26, 2007 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 38.96 | 39.26 | 38.88 | 38.88 | 691,699 | +0.26(+0.67%) |
Dec 21, 2007 | 37.37 | 39.00 | 37.37 | 38.62 | 5,013,722 | +1.22(+3.26%) |
Dec 20, 2007 | 37.89 | 37.98 | 37.00 | 37.40 | 2,060,530 | -0.24(-0.64%) |
Dec 19, 2007 | 38.00 | 38.50 | 37.53 | 37.64 | 2,168,902 | -0.57(-1.49%) |
Dec 18, 2007 | 38.41 | 38.79 | 37.46 | 38.21 | 2,521,648 | +0.54(+1.43%) |
Dec 17, 2007 | 38.25 | 38.75 | 37.31 | 37.67 | 2,982,873 | -0.89(-2.31%) |
Dec 14, 2007 | 38.67 | 39.29 | 38.11 | 38.56 | 2,001,679 | -0.29(-0.75%) |
Dec 13, 2007 | 39.70 | 39.91 | 38.65 | 38.85 | 3,614,378 | -1.54(-3.81%) |
Dec 12, 2007 | 40.15 | 40.48 | 39.75 | 40.39 | 2,188,893 | +1.03(+2.62%) |
Dec 11, 2007 | 41.00 | 41.49 | 39.29 | 39.36 | 2,268,754 | -1.57(-3.84%) |
Dec 10, 2007 | 40.56 | 41.35 | 40.44 | 40.93 | 2,553,592 | +1.02(+2.56%) |
Dec 07, 2007 | 40.55 | 40.55 | 39.26 | 39.91 | 3,025,207 | -0.56(-1.38%) |
Dec 06, 2007 | 40.18 | 40.78 | 39.69 | 40.47 | 2,943,328 | +0.16(+0.40%) |
Dec 05, 2007 | 40.79 | 41.22 | 39.98 | 40.31 | 2,129,421 | -0.70(-1.71%) |
Dec 04, 2007 | 41.75 | 41.75 | 40.77 | 41.01 | 2,280,614 | +0.01(+0.02%) |
Dec 03, 2007 | 40.80 | 41.70 | 40.42 | 41.00 | 1,604,747 | +0.68(+1.69%) |
Nov 30, 2007 | 40.60 | 41.35 | 40.00 | 40.32 | 3,500,452 | -0.63(-1.54%) |
Nov 29, 2007 | 41.30 | 41.70 | 40.79 | 40.95 | 1,619,311 | -0.47(-1.13%) |
Nov 28, 2007 | 40.70 | 41.49 | 40.24 | 41.42 | 2,265,212 | +0.36(+0.88%) |
Nov 27, 2007 | 40.50 | 41.37 | 40.40 | 41.06 | 3,174,951 | -0.11(-0.27%) |
Nov 26, 2007 | 42.55 | 42.89 | 41.17 | 41.17 | 2,319,692 | -1.23(-2.90%) |
Nov 23, 2007 | 41.75 | 42.88 | 41.47 | 42.40 | 2,641,878 | +1.21(+2.94%) |
Nov 21, 2007 | 41.44 | 41.75 | 40.25 | 41.19 | 2,939,116 | -0.34(-0.82%) |
Nov 20, 2007 | 39.01 | 41.54 | 39.01 | 41.53 | 3,932,204 | +3.26(+8.52%) |
Nov 19, 2007 | 39.89 | 39.99 | 38.00 | 38.27 | 2,552,216 | -1.57(-3.94%) |
Nov 16, 2007 | 40.16 | 40.19 | 39.29 | 39.84 | 2,616,590 | +0.08(+0.20%) |
Nov 15, 2007 | 40.50 | 40.82 | 39.31 | 39.76 | 3,442,672 | -1.39(-3.38%) |
Nov 14, 2007 | 41.35 | 41.70 | 41.02 | 41.15 | 2,487,509 | +0.48(+1.18%) |
Nov 13, 2007 | 41.12 | 41.39 | 40.50 | 40.67 | 3,098,531 | +0.14(+0.35%) |
Nov 12, 2007 | 42.25 | 42.36 | 40.43 | 40.53 | 3,683,820 | -2.38(-5.55%) |
Nov 09, 2007 | 42.65 | 43.54 | 42.37 | 42.91 | 4,760,317 | -0.24(-0.56%) |
Nov 08, 2007 | 43.05 | 43.79 | 42.26 | 43.15 | 6,174,631 | +0.37(+0.86%) |
Nov 07, 2007 | 43.60 | 43.67 | 42.45 | 42.78 | 4,624,229 | -0.52(-1.20%) |
Nov 06, 2007 | 43.60 | 43.93 | 43.07 | 43.30 | 4,417,596 | +0.30(+0.70%) |
Nov 05, 2007 | 41.89 | 43.40 | 41.89 | 43.00 | 3,732,324 | +0.39(+0.92%) |
Nov 02, 2007 | 40.75 | 42.63 | 40.21 | 42.61 | 3,485,270 | +2.22(+5.50%) |
Nov 01, 2007 | 41.06 | 41.60 | 40.18 | 40.39 | 3,187,305 | -1.61(-3.83%) |
Oct 31, 2007 | 41.00 | 42.35 | 40.59 | 42.00 | 5,523,950 | +1.63(+4.04%) |
Oct 30, 2007 | 41.21 | 41.53 | 40.37 | 40.37 | 2,340,287 | -1.62(-3.86%) |
Oct 29, 2007 | 41.86 | 43.00 | 41.58 | 41.99 | 3,165,035 | +0.57(+1.38%) |
Oct 26, 2007 | 41.50 | 41.70 | 41.05 | 41.42 | 3,030,692 | +0.59(+1.45%) |
Oct 25, 2007 | 41.24 | 41.25 | 40.35 | 40.83 | 2,303,057 | +0.23(+0.57%) |
Oct 24, 2007 | 40.39 | 40.75 | 39.50 | 40.60 | 2,331,995 | +0.16(+0.40%) |
Oct 23, 2007 | 39.59 | 40.45 | 39.50 | 40.44 | 2,390,010 | +0.37(+0.92%) |
Oct 19, 2007 | 40.87 | 40.98 | 39.67 | 40.07 | 3,079,302 | -0.93(-2.27%) |
Oct 18, 2007 | 40.08 | 41.22 | 40.05 | 41.00 | 4,132,853 | +1.26(+3.17%) |
Oct 17, 2007 | 41.76 | 41.76 | 39.71 | 39.74 | 4,399,694 | -1.51(-3.66%) |
Oct 16, 2007 | 41.92 | 42.03 | 41.09 | 41.25 | 3,456,094 | -0.78(-1.86%) |
Oct 15, 2007 | 41.83 | 42.24 | 41.41 | 42.03 | 3,325,071 | +0.80(+1.94%) |
Oct 12, 2007 | 40.92 | 41.37 | 40.52 | 41.23 | 2,387,762 | +0.32(+0.78%) |
Oct 11, 2007 | 41.60 | 41.94 | 40.05 | 40.91 | 4,703,172 | -0.26(-0.63%) |
Oct 10, 2007 | 41.56 | 42.00 | 41.11 | 41.17 | 3,331,865 | +0.02(+0.05%) |
Oct 09, 2007 | 40.05 | 41.40 | 39.96 | 41.15 | 3,160,136 | +0.96(+2.39%) |
Oct 08, 2007 | 39.56 | 40.44 | 39.50 | 40.19 | 4,966,126 | +0.00(+0.00%) |
Oct 05, 2007 | 39.56 | 40.44 | 39.50 | 40.19 | 4,966,126 | -0.21(-0.52%) |
Oct 04, 2007 | 39.26 | 40.45 | 39.18 | 40.40 | 3,759,320 | +1.03(+2.62%) |
Oct 03, 2007 | 39.38 | 39.55 | 39.01 | 39.37 | 2,496,240 | +0.18(+0.46%) |
Oct 02, 2007 | 39.90 | 40.02 | 38.84 | 39.19 | 4,187,890 | -1.67(-4.09%) |
Oct 01, 2007 | 40.20 | 41.09 | 40.20 | 40.86 | 3,807,848 | +0.91(+2.28%) |
Sep 28, 2007 | 39.92 | 40.89 | 39.61 | 39.95 | 5,266,004 | +0.62(+1.58%) |
Sep 27, 2007 | 39.21 | 39.73 | 38.75 | 39.33 | 3,227,045 | +0.58(+1.50%) |
Sep 26, 2007 | 39.37 | 39.68 | 37.90 | 38.75 | 4,567,700 | -0.46(-1.17%) |
Sep 25, 2007 | 39.20 | 39.71 | 39.06 | 39.21 | 3,533,917 | -0.79(-1.97%) |
Sep 24, 2007 | 39.89 | 40.63 | 39.71 | 40.00 | 3,108,712 | +0.11(+0.28%) |
Sep 21, 2007 | 41.00 | 41.00 | 39.84 | 39.89 | 7,352,181 | -1.03(-2.52%) |
Sep 20, 2007 | 40.00 | 41.00 | 39.35 | 40.92 | 6,120,720 | +1.67(+4.25%) |
Sep 19, 2007 | 39.62 | 40.20 | 38.92 | 39.25 | 4,054,995 | -0.02(-0.05%) |
Sep 18, 2007 | 38.49 | 39.46 | 37.70 | 39.27 | 3,920,767 | +0.85(+2.21%) |
Sep 17, 2007 | 38.85 | 39.00 | 38.18 | 38.42 | 2,492,398 | +0.11(+0.29%) |
Sep 14, 2007 | 38.50 | 39.48 | 37.90 | 38.31 | 3,072,033 | +0.07(+0.18%) |
Sep 13, 2007 | 38.40 | 38.58 | 38.02 | 38.24 | 2,410,115 | -0.48(-1.24%) |
Sep 12, 2007 | 38.76 | 39.00 | 38.28 | 38.72 | 2,942,501 | -0.43(-1.10%) |
Sep 11, 2007 | 38.75 | 39.53 | 38.27 | 39.15 | 4,000,429 | +0.19(+0.49%) |
Sep 10, 2007 | 38.83 | 39.25 | 38.11 | 38.96 | 3,602,297 | +0.30(+0.78%) |
Sep 07, 2007 | 39.00 | 39.31 | 38.17 | 38.66 | 6,407,896 | +0.56(+1.47%) |
Sep 06, 2007 | 35.60 | 38.38 | 35.60 | 38.10 | 10,101,630 | +3.06(+8.73%) |
Sep 05, 2007 | 34.81 | 35.62 | 34.67 | 35.04 | 1,904,043 | -0.05(-0.14%) |
Sep 04, 2007 | 34.65 | 35.37 | 34.32 | 35.09 | 2,567,529 | +0.76(+2.21%) |
Aug 31, 2007 | 33.99 | 34.45 | 33.80 | 34.33 | 2,800,084 | +1.00(+3.00%) |
Aug 30, 2007 | 33.52 | 33.52 | 33.03 | 33.33 | 1,913,736 | -0.42(-1.24%) |
Aug 29, 2007 | 33.06 | 33.85 | 33.05 | 33.75 | 4,117,110 | +0.91(+2.77%) |
Aug 28, 2007 | 33.58 | 33.85 | 32.65 | 32.84 | 2,993,742 | -1.04(-3.07%) |
Aug 27, 2007 | 34.38 | 34.49 | 33.56 | 33.88 | 1,963,677 | -0.83(-2.39%) |
Aug 24, 2007 | 34.64 | 35.00 | 34.04 | 34.71 | 1,815,557 | +0.23(+0.67%) |
Aug 23, 2007 | 35.40 | 35.68 | 33.96 | 34.48 | 2,169,469 | -0.86(-2.43%) |
Aug 22, 2007 | 34.56 | 35.51 | 34.16 | 35.34 | 2,000,892 | +1.26(+3.70%) |
Aug 21, 2007 | 33.51 | 34.29 | 33.42 | 34.08 | 1,431,461 | +0.57(+1.70%) |
Aug 20, 2007 | 32.45 | 34.19 | 32.45 | 33.51 | 1,663,025 | +1.08(+3.33%) |
Aug 17, 2007 | 33.34 | 33.80 | 32.03 | 32.43 | 5,383,190 | +0.04(+0.12%) |
Aug 16, 2007 | 33.40 | 33.43 | 31.09 | 32.39 | 6,316,465 | -1.86(-5.43%) |
Aug 15, 2007 | 34.73 | 35.37 | 34.06 | 34.25 | 2,453,647 | -0.61(-1.75%) |
Aug 14, 2007 | 35.76 | 35.98 | 34.86 | 34.86 | 2,234,419 | -0.57(-1.61%) |
Aug 13, 2007 | 36.00 | 36.13 | 35.31 | 35.43 | 1,912,835 | -0.60(-1.67%) |
Aug 10, 2007 | 35.92 | 36.94 | 35.50 | 36.03 | 4,058,113 | +0.25(+0.70%) |
Aug 09, 2007 | 35.29 | 35.99 | 34.85 | 35.78 | 4,961,411 | -0.09(-0.25%) |
Aug 08, 2007 | 35.58 | 36.24 | 35.34 | 35.87 | 4,627,733 | +0.43(+1.21%) |
Aug 07, 2007 | 34.95 | 35.70 | 34.80 | 35.44 | 2,309,447 | +0.57(+1.63%) |
Aug 06, 2007 | 34.70 | 35.32 | 34.60 | 34.87 | 2,569,845 | +0.00(+0.00%) |
Aug 03, 2007 | 34.70 | 35.32 | 34.60 | 34.87 | 2,569,845 | +0.03(+0.09%) |
Aug 02, 2007 | 35.15 | 35.30 | 34.66 | 34.84 | 1,679,733 | +0.27(+0.78%) |
Aug 01, 2007 | 34.50 | 35.18 | 34.17 | 34.57 | 2,472,637 | -0.47(-1.34%) |
Jul 31, 2007 | 35.70 | 36.04 | 34.91 | 35.04 | 2,602,539 | -0.52(-1.46%) |
Jul 30, 2007 | 33.90 | 35.56 | 33.89 | 35.56 | 2,354,429 | +1.67(+4.93%) |
Jul 27, 2007 | 34.19 | 34.63 | 33.58 | 33.89 | 2,457,465 | -0.45(-1.31%) |
Jul 26, 2007 | 34.88 | 35.00 | 33.97 | 34.34 | 3,571,672 | -1.10(-3.10%) |
Jul 25, 2007 | 34.95 | 35.44 | 34.72 | 35.44 | 108,371 | -0.01(-0.03%) |
Jul 24, 2007 | 36.12 | 36.17 | 35.45 | 35.45 | 54,993 | -0.75(-2.07%) |
Jul 23, 2007 | 35.90 | 36.25 | 35.62 | 36.20 | 1,954,221 | +0.07(+0.19%) |
Jul 20, 2007 | 35.75 | 36.19 | 35.50 | 36.13 | 3,085,829 | +0.38(+1.06%) |
Jul 19, 2007 | 35.30 | 35.79 | 35.17 | 35.75 | 3,177,395 | +0.51(+1.45%) |
Jul 18, 2007 | 33.53 | 35.33 | 33.50 | 35.24 | 3,692,561 | +1.79(+5.35%) |
Jul 17, 2007 | 33.30 | 33.50 | 33.03 | 33.45 | 2,173,167 | +0.17(+0.51%) |
Jul 16, 2007 | 33.34 | 33.57 | 32.80 | 33.28 | 2,200,891 | -0.31(-0.92%) |
Jul 13, 2007 | 33.48 | 33.68 | 33.27 | 33.59 | 1,600,093 | +0.25(+0.75%) |
Jul 12, 2007 | 32.84 | 33.39 | 32.84 | 33.34 | 3,073,825 | +0.64(+1.96%) |
Jul 11, 2007 | 33.01 | 33.12 | 32.47 | 32.70 | 2,056,835 | -0.36(-1.09%) |
Jul 10, 2007 | 32.86 | 33.15 | 32.76 | 33.06 | 2,349,559 | +0.26(+0.79%) |
Jul 09, 2007 | 32.50 | 32.98 | 32.37 | 32.80 | 2,417,665 | +0.64(+1.99%) |
Jul 06, 2007 | 31.57 | 32.45 | 31.42 | 32.16 | 1,806,679 | +0.42(+1.32%) |
Jul 05, 2007 | 31.48 | 31.80 | 31.09 | 31.74 | 2,375,232 | +0.20(+0.63%) |
Jul 03, 2007 | 31.32 | 31.59 | 31.09 | 31.54 | 1,836,814 | +0.56(+1.81%) |