Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.68 | 52.69 | 50.37 | 52.43 | 4,083,161 | +3.95(+8.15%) |
Jun 27, 2008 | 48.53 | 49.40 | 48.47 | 48.48 | 2,098,719 | +0.42(+0.88%) |
Jun 26, 2008 | 48.30 | 48.64 | 47.66 | 48.05 | 1,669,300 | -0.76(-1.55%) |
Jun 25, 2008 | 49.12 | 49.54 | 48.68 | 48.81 | 2,658,098 | -1.05(-2.11%) |
Jun 24, 2008 | 49.98 | 50.65 | 49.56 | 49.86 | 1,820,833 | -0.72(-1.43%) |
Jun 23, 2008 | 49.51 | 50.73 | 49.36 | 50.58 | 2,306,239 | -0.15(-0.30%) |
Jun 20, 2008 | 50.23 | 50.73 | 49.46 | 50.73 | 1,902,689 | -0.05(-0.10%) |
Jun 19, 2008 | 51.62 | 51.63 | 50.59 | 50.79 | 1,684,784 | +0.17(+0.34%) |
Jun 18, 2008 | 49.66 | 51.05 | 49.50 | 50.62 | 1,780,641 | +0.72(+1.45%) |
Jun 17, 2008 | 50.28 | 51.08 | 49.89 | 49.89 | 2,949,410 | +0.82(+1.68%) |
Jun 16, 2008 | 49.22 | 49.50 | 48.72 | 49.07 | 1,138,858 | +0.13(+0.27%) |
Jun 13, 2008 | 47.70 | 49.09 | 47.45 | 48.94 | 1,824,930 | +1.86(+3.96%) |
Jun 12, 2008 | 47.66 | 48.09 | 46.82 | 47.08 | 2,552,960 | +0.26(+0.57%) |
Jun 11, 2008 | 46.98 | 47.56 | 45.96 | 46.81 | 2,809,046 | -0.20(-0.42%) |
Jun 10, 2008 | 47.47 | 47.96 | 47.01 | 47.01 | 2,738,916 | -2.28(-4.63%) |
Jun 09, 2008 | 49.58 | 49.69 | 48.68 | 49.29 | 1,778,640 | -0.26(-0.52%) |
Jun 06, 2008 | 50.27 | 50.97 | 49.26 | 49.55 | 2,533,671 | -0.78(-1.56%) |
Jun 05, 2008 | 48.66 | 50.39 | 48.66 | 50.33 | 4,466,696 | +1.42(+2.91%) |
Jun 04, 2008 | 49.93 | 50.14 | 48.78 | 48.91 | 2,700,443 | -1.62(-3.20%) |
Jun 03, 2008 | 50.84 | 51.49 | 49.87 | 50.52 | 3,022,089 | -0.93(-1.80%) |
Jun 02, 2008 | 50.82 | 51.89 | 50.52 | 51.45 | 1,436,788 | +0.29(+0.57%) |
May 30, 2008 | 50.67 | 51.69 | 50.54 | 51.16 | 2,685,421 | -0.03(-0.05%) |
May 29, 2008 | 51.95 | 52.22 | 50.98 | 51.18 | 2,936,976 | -1.59(-3.02%) |
May 28, 2008 | 51.46 | 52.94 | 51.28 | 52.78 | 3,188,049 | +0.54(+1.04%) |
May 27, 2008 | 52.07 | 52.34 | 51.52 | 52.24 | 2,616,585 | -1.25(-2.34%) |
May 26, 2008 | 54.47 | 54.56 | 52.77 | 53.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.47 | 54.56 | 52.77 | 53.49 | 2,854,232 | -2.17(-3.89%) |
May 22, 2008 | 56.43 | 56.98 | 54.94 | 55.66 | 2,544,359 | +1.71(+3.18%) |
May 21, 2008 | 55.34 | 56.13 | 53.93 | 53.94 | 4,210,430 | -1.55(-2.80%) |
May 20, 2008 | 55.75 | 56.20 | 54.76 | 55.49 | 3,654,497 | -2.40(-4.15%) |
May 19, 2008 | 58.04 | 59.17 | 57.83 | 57.89 | 2,959,852 | -0.88(-1.50%) |
May 16, 2008 | 58.79 | 59.05 | 57.53 | 58.78 | 2,190,933 | +0.89(+1.54%) |
May 15, 2008 | 56.88 | 58.14 | 56.74 | 57.88 | 2,994,143 | +2.23(+4.02%) |
May 14, 2008 | 56.27 | 57.29 | 55.65 | 55.65 | 2,874,503 | +0.88(+1.61%) |
May 13, 2008 | 54.17 | 55.45 | 54.10 | 54.77 | 4,305,278 | +1.44(+2.70%) |
May 12, 2008 | 52.74 | 53.52 | 52.22 | 53.33 | 1,960,725 | -0.17(-0.32%) |
May 09, 2008 | 52.99 | 53.77 | 52.64 | 53.50 | 1,434,664 | -0.85(-1.57%) |
May 08, 2008 | 53.70 | 54.43 | 53.35 | 54.36 | 2,442,761 | +2.39(+4.59%) |
May 07, 2008 | 52.50 | 53.15 | 51.65 | 51.97 | 3,083,137 | -2.31(-4.25%) |
May 06, 2008 | 52.09 | 54.86 | 52.09 | 54.28 | 5,006,900 | +0.94(+1.76%) |
May 05, 2008 | 51.42 | 53.45 | 51.32 | 53.34 | 3,077,387 | +2.04(+3.97%) |
May 02, 2008 | 50.07 | 51.51 | 49.86 | 51.30 | 1,999,368 | +2.16(+4.39%) |
May 01, 2008 | 50.47 | 50.66 | 47.73 | 49.15 | 3,476,849 | -0.64(-1.28%) |
Apr 30, 2008 | 49.15 | 50.41 | 49.14 | 49.78 | 2,328,049 | +0.06(+0.12%) |
Apr 29, 2008 | 50.56 | 50.94 | 49.66 | 49.72 | 2,000,482 | -2.38(-4.57%) |
Apr 28, 2008 | 53.03 | 53.05 | 51.97 | 52.11 | 1,705,092 | -0.94(-1.77%) |
Apr 25, 2008 | 51.78 | 53.58 | 51.57 | 53.04 | 2,508,642 | +1.15(+2.21%) |
Apr 24, 2008 | 51.82 | 52.10 | 51.12 | 51.90 | 2,445,168 | -2.27(-4.19%) |
Apr 23, 2008 | 53.28 | 54.43 | 53.06 | 54.17 | 2,034,952 | +0.91(+1.71%) |
Apr 22, 2008 | 53.51 | 54.20 | 52.90 | 53.26 | 2,577,753 | -0.29(-0.55%) |
Apr 21, 2008 | 52.05 | 53.62 | 51.72 | 53.55 | 1,877,311 | +1.62(+3.11%) |
Apr 18, 2008 | 50.84 | 51.95 | 50.58 | 51.93 | 2,956,368 | -0.00(-0.01%) |
Apr 17, 2008 | 52.18 | 52.55 | 51.32 | 51.94 | 2,126,099 | -1.05(-1.98%) |
Apr 16, 2008 | 52.22 | 53.22 | 52.00 | 52.99 | 7,021,308 | +2.04(+4.00%) |
Apr 15, 2008 | 49.95 | 50.95 | 49.77 | 50.95 | 3,087,008 | +2.20(+4.52%) |
Apr 14, 2008 | 49.36 | 49.46 | 48.62 | 48.74 | 1,434,202 | -0.24(-0.49%) |
Apr 11, 2008 | 48.56 | 49.73 | 48.48 | 48.98 | 1,183,374 | -0.37(-0.74%) |
Apr 10, 2008 | 48.80 | 49.81 | 48.42 | 49.35 | 1,318,073 | -0.53(-1.06%) |
Apr 09, 2008 | 50.00 | 50.73 | 49.38 | 49.88 | 2,223,297 | -0.04(-0.07%) |
Apr 08, 2008 | 47.45 | 50.10 | 47.45 | 49.92 | 4,319,506 | +1.59(+3.28%) |
Apr 07, 2008 | 48.74 | 49.36 | 48.18 | 48.33 | 3,583,215 | +0.19(+0.40%) |
Apr 04, 2008 | 47.03 | 48.45 | 46.87 | 48.14 | 2,593,708 | +1.89(+4.08%) |
Apr 03, 2008 | 45.49 | 46.66 | 45.22 | 46.25 | 2,299,149 | +0.78(+1.72%) |
Apr 02, 2008 | 45.07 | 45.47 | 44.56 | 45.47 | 3,452,302 | +1.01(+2.28%) |
Apr 01, 2008 | 43.17 | 44.63 | 42.91 | 44.46 | 2,004,013 | +0.84(+1.92%) |
Mar 31, 2008 | 43.98 | 44.20 | 43.05 | 43.62 | 1,408,861 | +0.46(+1.06%) |
Mar 28, 2008 | 44.12 | 44.13 | 43.16 | 43.16 | 1,412,288 | +0.28(+0.65%) |
Mar 27, 2008 | 44.40 | 44.43 | 42.62 | 42.89 | 2,617,435 | -0.08(-0.20%) |
Mar 26, 2008 | 42.59 | 43.32 | 42.40 | 42.97 | 2,459,510 | +1.04(+2.49%) |
Mar 25, 2008 | 41.67 | 42.39 | 41.24 | 41.93 | 2,817,288 | +0.04(+0.09%) |
Mar 24, 2008 | 41.41 | 42.79 | 41.35 | 41.89 | 1,459,155 | +0.85(+2.06%) |
Mar 21, 2008 | 40.51 | 41.12 | 39.88 | 41.04 | 3,577,267 | +0.00(+0.00%) |
Mar 20, 2008 | 40.51 | 41.12 | 39.88 | 41.04 | 3,577,267 | -0.85(-2.02%) |
Mar 19, 2008 | 44.24 | 44.91 | 41.84 | 41.89 | 4,003,637 | -3.68(-8.08%) |
Mar 18, 2008 | 44.50 | 46.17 | 44.37 | 45.57 | 3,915,446 | +2.60(+6.05%) |
Mar 17, 2008 | 44.88 | 45.36 | 42.69 | 42.98 | 4,753,504 | -4.55(-9.58%) |
Mar 14, 2008 | 48.09 | 48.19 | 46.66 | 47.53 | 3,271,812 | +0.27(+0.57%) |
Mar 13, 2008 | 45.81 | 47.26 | 45.45 | 47.26 | 3,269,782 | +1.36(+2.97%) |
Mar 12, 2008 | 46.86 | 46.86 | 45.90 | 45.90 | 2,967,830 | +0.42(+0.92%) |
Mar 11, 2008 | 45.41 | 45.72 | 44.38 | 45.48 | 3,051,150 | +1.09(+2.45%) |
Mar 10, 2008 | 46.05 | 46.07 | 44.13 | 44.39 | 4,006,413 | -2.80(-5.93%) |
Mar 07, 2008 | 47.50 | 47.93 | 46.50 | 47.19 | 3,617,704 | -1.57(-3.22%) |
Mar 06, 2008 | 49.53 | 49.69 | 48.63 | 48.75 | 2,759,545 | -0.07(-0.15%) |
Mar 05, 2008 | 48.46 | 49.28 | 48.25 | 48.83 | 3,579,202 | +1.48(+3.12%) |
Mar 04, 2008 | 47.74 | 47.96 | 46.44 | 47.35 | 3,157,364 | -0.74(-1.53%) |
Mar 03, 2008 | 47.28 | 48.09 | 47.25 | 48.09 | 2,262,281 | -0.05(-0.10%) |
Feb 29, 2008 | 49.18 | 49.18 | 47.67 | 48.13 | 2,901,080 | -1.01(-2.06%) |
Feb 28, 2008 | 48.67 | 49.57 | 48.33 | 49.15 | 1,800,459 | +0.22(+0.44%) |
Feb 27, 2008 | 48.19 | 49.54 | 48.18 | 48.93 | 2,702,019 | +0.42(+0.86%) |
Feb 26, 2008 | 48.03 | 48.87 | 47.52 | 48.51 | 1,954,871 | -0.40(-0.81%) |
Feb 25, 2008 | 48.01 | 49.12 | 47.25 | 48.91 | 2,462,918 | +0.50(+1.03%) |
Feb 22, 2008 | 48.21 | 48.54 | 46.84 | 48.41 | 2,736,886 | +0.51(+1.06%) |
Feb 21, 2008 | 48.51 | 49.00 | 47.85 | 47.90 | 2,952,167 | +0.08(+0.17%) |
Feb 20, 2008 | 46.37 | 47.98 | 46.37 | 47.82 | 2,360,329 | -0.60(-1.25%) |
Feb 19, 2008 | 48.08 | 49.13 | 47.87 | 48.43 | 5,030,295 | +2.29(+4.97%) |
Feb 18, 2008 | 45.73 | 46.20 | 45.44 | 46.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.73 | 46.20 | 45.44 | 46.13 | 1,565,625 | +0.18(+0.40%) |
Feb 14, 2008 | 47.06 | 47.22 | 45.66 | 45.95 | 2,678,548 | -0.55(-1.18%) |
Feb 13, 2008 | 46.07 | 46.50 | 45.04 | 46.50 | 2,367,712 | +1.14(+2.52%) |
Feb 12, 2008 | 45.12 | 45.97 | 44.83 | 45.35 | 4,225,121 | +1.71(+3.93%) |
Feb 11, 2008 | 43.38 | 43.98 | 42.81 | 43.64 | 3,588,918 | -0.13(-0.30%) |
Feb 08, 2008 | 43.29 | 44.24 | 43.21 | 43.77 | 3,826,669 | -0.42(-0.94%) |
Feb 07, 2008 | 43.35 | 44.59 | 42.92 | 44.19 | 4,943,397 | +0.83(+1.91%) |
Feb 06, 2008 | 45.01 | 45.15 | 42.88 | 43.36 | 7,306,861 | -1.28(-2.88%) |
Feb 05, 2008 | 44.97 | 45.72 | 44.45 | 44.64 | 4,959,627 | -1.13(-2.47%) |
Feb 04, 2008 | 46.60 | 46.60 | 45.65 | 45.77 | 3,529,607 | -0.94(-2.00%) |
Feb 01, 2008 | 47.66 | 48.26 | 46.07 | 46.71 | 8,736,484 | +3.61(+8.37%) |
Jan 31, 2008 | 40.79 | 43.10 | 40.62 | 43.10 | 4,326,898 | +2.44(+6.01%) |
Jan 30, 2008 | 40.68 | 41.29 | 39.92 | 40.66 | 4,280,985 | +0.71(+1.77%) |
Jan 29, 2008 | 39.34 | 40.09 | 38.66 | 39.95 | 5,409,402 | +0.60(+1.53%) |
Jan 28, 2008 | 38.01 | 39.68 | 37.49 | 39.35 | 3,664,769 | +0.19(+0.50%) |
Jan 25, 2008 | 39.69 | 39.92 | 38.74 | 39.16 | 4,106,859 | +1.66(+4.43%) |
Jan 24, 2008 | 36.80 | 37.97 | 36.64 | 37.50 | 4,789,749 | +0.98(+2.69%) |
Jan 23, 2008 | 33.77 | 36.54 | 33.44 | 36.51 | 5,047,082 | +1.42(+4.05%) |
Jan 22, 2008 | 32.88 | 35.69 | 32.88 | 35.09 | 11,422,803 | -3.83(-9.85%) |
Jan 21, 2008 | 38.69 | 39.87 | 37.67 | 38.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.69 | 39.87 | 37.67 | 38.92 | 5,498,141 | +2.54(+6.98%) |
Jan 17, 2008 | 38.09 | 38.54 | 36.13 | 36.38 | 4,952,678 | -1.53(-4.04%) |
Jan 16, 2008 | 39.83 | 40.18 | 37.92 | 37.92 | 4,969,606 | -2.74(-6.75%) |
Jan 15, 2008 | 42.50 | 42.59 | 40.61 | 40.66 | 4,115,469 | -2.52(-5.84%) |
Jan 14, 2008 | 42.89 | 43.27 | 42.50 | 43.18 | 1,607,195 | +0.99(+2.34%) |
Jan 11, 2008 | 41.65 | 42.76 | 41.38 | 42.20 | 2,944,425 | -0.75(-1.75%) |
Jan 10, 2008 | 41.87 | 43.15 | 41.63 | 42.95 | 2,483,066 | +1.01(+2.40%) |
Jan 09, 2008 | 41.45 | 42.18 | 40.78 | 41.94 | 1,984,564 | +0.20(+0.48%) |
Jan 08, 2008 | 43.16 | 43.58 | 41.73 | 41.74 | 2,117,687 | -0.87(-2.04%) |
Jan 07, 2008 | 42.59 | 42.73 | 41.66 | 42.61 | 2,772,593 | -0.47(-1.10%) |
Jan 04, 2008 | 44.86 | 44.86 | 42.82 | 43.09 | 3,952,928 | -2.28(-5.02%) |
Jan 03, 2008 | 44.25 | 45.57 | 44.21 | 45.36 | 2,726,557 | +0.91(+2.05%) |
Jan 02, 2008 | 44.60 | 44.79 | 43.91 | 44.45 | 1,055,539 | -0.02(-0.05%) |
Jan 01, 2008 | 44.49 | 44.88 | 44.20 | 44.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.49 | 44.88 | 44.20 | 44.47 | 826,596 | -0.12(-0.26%) |
Dec 28, 2007 | 45.84 | 45.93 | 44.59 | 44.59 | 1,169,722 | -0.57(-1.27%) |
Dec 27, 2007 | 45.38 | 45.63 | 44.84 | 45.16 | 1,468,190 | -1.28(-2.76%) |
Dec 26, 2007 | 46.12 | 46.50 | 45.64 | 46.44 | 1,174,509 | +1.10(+2.43%) |
Dec 24, 2007 | 45.12 | 46.26 | 45.11 | 45.34 | 1,013,676 | +0.82(+1.85%) |
Dec 21, 2007 | 44.49 | 45.04 | 43.87 | 44.52 | 4,191,462 | +1.66(+3.87%) |
Dec 20, 2007 | 43.25 | 43.32 | 42.65 | 42.86 | 3,183,904 | -0.51(-1.18%) |
Dec 19, 2007 | 42.73 | 43.53 | 42.63 | 43.37 | 3,085,422 | -0.11(-0.25%) |
Dec 18, 2007 | 43.87 | 43.95 | 42.60 | 43.48 | 2,867,762 | +0.96(+2.26%) |
Dec 17, 2007 | 42.92 | 43.07 | 42.47 | 42.52 | 5,414,670 | -2.23(-4.98%) |
Dec 14, 2007 | 44.23 | 45.12 | 43.88 | 44.75 | 4,767,477 | -1.64(-3.54%) |
Dec 13, 2007 | 46.80 | 47.00 | 45.46 | 46.39 | 3,232,357 | -1.67(-3.47%) |
Dec 12, 2007 | 49.11 | 49.68 | 47.72 | 48.06 | 3,306,396 | -0.13(-0.26%) |
Dec 11, 2007 | 49.12 | 50.15 | 47.93 | 48.19 | 3,566,164 | -2.41(-4.76%) |
Dec 10, 2007 | 50.71 | 51.22 | 49.91 | 50.60 | 5,129,656 | +1.03(+2.07%) |
Dec 07, 2007 | 49.14 | 49.62 | 48.83 | 49.57 | 1,786,230 | +0.48(+0.98%) |
Dec 06, 2007 | 47.74 | 49.09 | 46.56 | 49.09 | 3,644,687 | +0.53(+1.08%) |
Dec 05, 2007 | 48.99 | 49.21 | 48.01 | 48.56 | 2,325,585 | -0.02(-0.03%) |
Dec 04, 2007 | 47.61 | 49.00 | 47.48 | 48.58 | 3,572,612 | +0.98(+2.06%) |
Dec 03, 2007 | 47.78 | 48.29 | 47.13 | 47.60 | 4,736,198 | -1.92(-3.87%) |
Nov 30, 2007 | 49.70 | 50.69 | 49.01 | 49.51 | 5,073,376 | +0.69(+1.41%) |
Nov 29, 2007 | 47.88 | 49.82 | 47.15 | 48.83 | 3,725,354 | +1.30(+2.74%) |
Nov 28, 2007 | 45.78 | 47.87 | 45.78 | 47.53 | 3,584,121 | +2.32(+5.14%) |
Nov 27, 2007 | 45.07 | 45.44 | 44.31 | 45.20 | 3,203,872 | +0.14(+0.32%) |
Nov 26, 2007 | 47.10 | 47.24 | 44.86 | 45.06 | 3,565,739 | -1.13(-2.44%) |
Nov 23, 2007 | 46.11 | 46.80 | 45.77 | 46.19 | 3,378,952 | +3.21(+7.47%) |
Nov 21, 2007 | 43.53 | 43.82 | 42.13 | 42.97 | 11,598,185 | -2.02(-4.49%) |
Nov 20, 2007 | 44.82 | 45.91 | 43.85 | 44.99 | 5,479,003 | +0.93(+2.11%) |
Nov 19, 2007 | 45.90 | 45.98 | 43.33 | 44.07 | 3,750,138 | -2.79(-5.96%) |
Nov 16, 2007 | 47.82 | 47.82 | 46.53 | 46.86 | 2,947,588 | +0.16(+0.33%) |
Nov 15, 2007 | 46.99 | 47.76 | 45.73 | 46.71 | 3,909,224 | -1.82(-3.74%) |
Nov 14, 2007 | 48.47 | 49.04 | 47.77 | 48.52 | 4,044,017 | +1.15(+2.43%) |
Nov 13, 2007 | 47.76 | 47.87 | 46.79 | 47.37 | 5,102,974 | +1.21(+2.61%) |
Nov 12, 2007 | 50.84 | 50.84 | 45.97 | 46.17 | 20,953,566 | -4.50(-8.88%) |
Nov 09, 2007 | 50.44 | 51.29 | 49.25 | 50.67 | 17,357,114 | +4.04(+8.67%) |
Nov 08, 2007 | 48.44 | 48.60 | 45.83 | 46.62 | 35,200,360 | +8.76(+23.13%) |
Nov 07, 2007 | 39.36 | 39.43 | 37.72 | 37.87 | 6,200,169 | -1.11(-2.85%) |
Nov 06, 2007 | 38.60 | 39.09 | 38.03 | 38.98 | 6,727,145 | +1.75(+4.71%) |
Nov 05, 2007 | 36.95 | 37.42 | 36.64 | 37.23 | 8,159,525 | -2.04(-5.20%) |
Nov 02, 2007 | 38.47 | 39.27 | 37.90 | 39.27 | 4,685,725 | +1.06(+2.78%) |
Nov 01, 2007 | 38.58 | 39.19 | 37.94 | 38.20 | 5,301,299 | -1.51(-3.81%) |
Oct 31, 2007 | 38.98 | 39.72 | 38.65 | 39.72 | 4,343,949 | +1.59(+4.17%) |
Oct 30, 2007 | 38.76 | 38.99 | 38.11 | 38.13 | 4,150,402 | -1.34(-3.39%) |
Oct 29, 2007 | 39.65 | 39.87 | 38.96 | 39.47 | 4,427,977 | +0.49(+1.26%) |
Oct 26, 2007 | 38.39 | 39.19 | 38.12 | 38.98 | 4,327,899 | +1.75(+4.69%) |
Oct 25, 2007 | 36.59 | 37.48 | 36.30 | 37.23 | 4,105,084 | +1.15(+3.19%) |
Oct 24, 2007 | 36.54 | 36.57 | 35.19 | 36.08 | 4,815,071 | -0.85(-2.29%) |
Oct 23, 2007 | 36.38 | 36.93 | 36.01 | 36.93 | 4,344,893 | +1.52(+4.30%) |
Oct 22, 2007 | 34.72 | 35.44 | 34.48 | 35.41 | 7,396,327 | -0.72(-2.01%) |
Oct 19, 2007 | 37.30 | 37.31 | 36.13 | 36.13 | 5,184,226 | -1.41(-3.77%) |
Oct 18, 2007 | 37.22 | 37.90 | 37.07 | 37.55 | 3,962,520 | +0.26(+0.69%) |
Oct 17, 2007 | 37.46 | 37.76 | 36.86 | 37.29 | 5,759,202 | -0.82(-2.15%) |
Oct 16, 2007 | 38.25 | 38.33 | 37.90 | 38.11 | 3,685,889 | -0.50(-1.29%) |
Oct 15, 2007 | 39.64 | 39.80 | 38.31 | 38.61 | 4,073,927 | -0.84(-2.12%) |
Oct 12, 2007 | 38.91 | 39.59 | 38.60 | 39.44 | 4,708,384 | +0.78(+2.01%) |
Oct 11, 2007 | 39.35 | 39.69 | 38.13 | 38.67 | 7,922,208 | +0.35(+0.90%) |
Oct 10, 2007 | 37.39 | 38.60 | 37.30 | 38.32 | 7,859,895 | +1.42(+3.85%) |
Oct 09, 2007 | 35.93 | 37.18 | 35.84 | 36.90 | 4,326,955 | +0.88(+2.45%) |
Oct 08, 2007 | 36.23 | 36.30 | 35.79 | 36.02 | 3,309,181 | -0.90(-2.44%) |
Oct 05, 2007 | 36.44 | 37.31 | 36.37 | 36.92 | 4,237,262 | +1.09(+3.04%) |
Oct 04, 2007 | 35.54 | 36.16 | 35.36 | 35.83 | 3,186,444 | +0.05(+0.14%) |
Oct 03, 2007 | 36.48 | 36.54 | 35.69 | 35.78 | 4,730,099 | -1.11(-3.00%) |
Oct 02, 2007 | 36.67 | 37.01 | 36.10 | 36.89 | 5,851,727 | -1.03(-2.72%) |
Oct 01, 2007 | 36.90 | 38.17 | 36.86 | 37.92 | 4,564,876 | +1.55(+4.25%) |
Sep 28, 2007 | 36.35 | 36.86 | 36.05 | 36.37 | 4,616,803 | +0.51(+1.42%) |
Sep 27, 2007 | 35.43 | 36.22 | 35.36 | 35.86 | 3,444,192 | +0.88(+2.51%) |
Sep 26, 2007 | 35.17 | 35.27 | 34.49 | 34.99 | 4,270,307 | -0.26(-0.75%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.71 | 35.25 | 4,942,529 | -1.06(-2.93%) |
Sep 24, 2007 | 36.04 | 36.66 | 35.67 | 36.31 | 6,519,285 | +1.51(+4.34%) |
Sep 21, 2007 | 34.42 | 34.87 | 34.23 | 34.80 | 3,422,477 | +0.54(+1.57%) |
Sep 20, 2007 | 33.53 | 34.26 | 33.46 | 34.26 | 4,354,335 | +1.13(+3.41%) |
Sep 19, 2007 | 32.81 | 33.78 | 32.92 | 33.13 | 4,877,384 | +0.32(+0.98%) |
Sep 18, 2007 | 31.23 | 33.05 | 31.07 | 32.81 | 6,958,250 | +1.83(+5.91%) |
Sep 17, 2007 | 30.97 | 31.32 | 30.75 | 30.98 | 3,752,923 | -0.67(-2.12%) |
Sep 14, 2007 | 31.58 | 31.91 | 31.16 | 31.65 | 4,309,016 | -0.44(-1.37%) |
Sep 13, 2007 | 31.64 | 32.38 | 31.56 | 32.09 | 3,535,772 | +0.53(+1.68%) |
Sep 12, 2007 | 31.27 | 31.72 | 31.10 | 31.56 | 5,660,069 | -0.40(-1.25%) |
Sep 11, 2007 | 31.18 | 32.18 | 31.13 | 31.96 | 4,790,523 | +1.33(+4.33%) |
Sep 10, 2007 | 31.42 | 31.46 | 30.44 | 30.64 | 3,978,570 | -0.58(-1.87%) |
Sep 07, 2007 | 31.07 | 31.70 | 30.74 | 31.22 | 7,363,282 | -0.72(-2.25%) |
Sep 06, 2007 | 31.53 | 32.30 | 31.40 | 31.94 | 12,758,050 | +1.66(+5.50%) |
Sep 05, 2007 | 30.19 | 30.91 | 29.90 | 30.27 | 4,818,847 | +0.18(+0.60%) |
Sep 04, 2007 | 29.59 | 30.37 | 29.20 | 30.09 | 4,047,492 | +0.98(+3.38%) |
Aug 31, 2007 | 28.97 | 29.65 | 29.01 | 29.11 | 4,083,369 | +1.10(+3.93%) |
Aug 30, 2007 | 27.56 | 28.39 | 27.55 | 28.00 | 2,412,256 | -0.27(-0.96%) |
Aug 29, 2007 | 27.89 | 28.41 | 27.43 | 28.28 | 4,151,346 | +0.79(+2.88%) |
Aug 28, 2007 | 28.18 | 28.34 | 27.30 | 27.48 | 4,425,145 | -1.32(-4.60%) |
Aug 27, 2007 | 29.02 | 29.32 | 28.61 | 28.81 | 2,559,540 | -0.21(-0.74%) |
Aug 24, 2007 | 28.36 | 29.08 | 28.18 | 29.02 | 4,157,955 | +1.32(+4.75%) |
Aug 23, 2007 | 28.44 | 28.50 | 27.31 | 27.71 | 4,359,999 | +0.23(+0.85%) |
Aug 22, 2007 | 27.46 | 27.79 | 27.32 | 27.48 | 6,649,519 | +1.58(+6.08%) |
Aug 21, 2007 | 25.72 | 26.11 | 25.64 | 25.90 | 3,417,756 | -0.20(-0.76%) |
Aug 20, 2007 | 26.40 | 26.66 | 25.32 | 26.10 | 3,851,112 | +0.18(+0.70%) |
Aug 17, 2007 | 26.18 | 26.92 | 24.31 | 25.92 | 7,213,165 | +1.06(+4.28%) |
Aug 16, 2007 | 25.22 | 25.10 | 23.50 | 24.85 | 11,554,282 | -0.88(-3.44%) |
Aug 15, 2007 | 26.29 | 27.04 | 25.74 | 25.74 | 5,208,774 | -0.90(-3.37%) |
Aug 14, 2007 | 27.46 | 27.46 | 26.48 | 26.64 | 3,016,500 | -0.57(-2.09%) |
Aug 13, 2007 | 27.62 | 27.74 | 27.16 | 27.20 | 2,972,126 | -0.86(-3.08%) |
Aug 10, 2007 | 26.39 | 28.07 | 25.74 | 28.07 | 7,203,724 | +0.93(+3.43%) |
Aug 09, 2007 | 27.51 | 27.81 | 26.78 | 27.14 | 6,479,575 | -1.30(-4.58%) |
Aug 08, 2007 | 28.22 | 28.95 | 28.16 | 28.44 | 4,647,960 | +0.02(+0.06%) |
Aug 07, 2007 | 27.25 | 28.72 | 27.25 | 28.42 | 3,992,732 | +0.54(+1.93%) |
Aug 06, 2007 | 28.15 | 28.19 | 27.14 | 27.88 | 6,682,563 | -0.20(-0.72%) |
Aug 03, 2007 | 28.44 | 29.24 | 27.96 | 28.08 | 3,770,861 | -1.16(-3.97%) |
Aug 02, 2007 | 29.17 | 29.85 | 28.59 | 29.24 | 7,514,343 | -0.21(-0.70%) |
Aug 01, 2007 | 30.24 | 30.34 | 28.73 | 29.45 | 5,441,030 | -1.17(-3.83%) |
Jul 31, 2007 | 30.93 | 31.21 | 30.41 | 30.62 | 4,808,462 | +0.65(+2.16%) |
Jul 30, 2007 | 29.73 | 30.32 | 29.45 | 29.97 | 3,704,772 | +1.23(+4.28%) |
Jul 27, 2007 | 28.66 | 29.55 | 28.10 | 28.74 | 7,786,253 | -0.77(-2.60%) |
Jul 26, 2007 | 29.90 | 30.19 | 29.23 | 29.51 | 5,019,947 | -1.91(-6.07%) |
Jul 25, 2007 | 32.07 | 32.07 | 30.53 | 31.42 | 7,451,086 | -0.74(-2.31%) |
Jul 24, 2007 | 32.94 | 33.07 | 31.90 | 32.16 | 3,839,783 | -1.31(-3.92%) |
Jul 23, 2007 | 33.49 | 33.58 | 33.02 | 33.48 | 2,651,121 | +0.57(+1.72%) |
Jul 20, 2007 | 33.08 | 33.18 | 32.64 | 32.91 | 3,426,253 | +0.03(+0.08%) |
Jul 19, 2007 | 32.94 | 33.00 | 32.67 | 32.88 | 4,300,519 | +0.61(+1.89%) |
Jul 18, 2007 | 32.02 | 32.27 | 31.85 | 32.27 | 4,144,737 | +0.36(+1.13%) |
Jul 17, 2007 | 32.18 | 32.46 | 31.78 | 31.91 | 5,572,264 | -0.04(-0.14%) |
Jul 16, 2007 | 32.21 | 32.48 | 31.80 | 31.96 | 5,142,685 | -0.26(-0.80%) |
Jul 13, 2007 | 32.39 | 32.77 | 32.09 | 32.21 | 11,006,686 | -1.44(-4.27%) |
Jul 12, 2007 | 33.92 | 33.98 | 32.62 | 33.65 | 13,855,131 | -0.71(-2.07%) |
Jul 11, 2007 | 33.80 | 34.54 | 33.75 | 34.36 | 3,971,017 | +0.94(+2.81%) |
Jul 10, 2007 | 33.57 | 33.93 | 33.31 | 33.42 | 3,824,677 | -1.17(-3.38%) |
Jul 09, 2007 | 34.03 | 34.65 | 34.01 | 34.59 | 2,997,617 | +0.46(+1.36%) |
Jul 06, 2007 | 33.92 | 34.28 | 33.78 | 34.13 | 3,754,811 | -0.26(-0.75%) |
Jul 05, 2007 | 34.23 | 34.42 | 33.93 | 34.39 | 2,966,461 | +0.46(+1.34%) |
Jul 03, 2007 | 33.83 | 34.10 | 33.76 | 33.93 | 1,819,341 | -0.12(-0.35%) |