Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.55 | 32.78 | 31.23 | 31.93 | 3,083,680 | -1.93(-5.70%) |
Jul 30, 2008 | 32.37 | 33.88 | 31.64 | 33.86 | 2,839,072 | +1.81(+5.65%) |
Jul 29, 2008 | 32.05 | 33.41 | 32.05 | 32.05 | 1,887,088 | -1.19(-3.58%) |
Jul 28, 2008 | 33.81 | 33.89 | 33.06 | 33.24 | 1,061,464 | -0.44(-1.31%) |
Jul 25, 2008 | 33.40 | 34.07 | 32.96 | 33.68 | 1,136,087 | +0.35(+1.05%) |
Jul 24, 2008 | 32.82 | 33.71 | 32.32 | 33.33 | 2,331,889 | +0.65(+1.99%) |
Jul 23, 2008 | 34.43 | 34.65 | 32.53 | 32.68 | 2,798,816 | -1.92(-5.55%) |
Jul 22, 2008 | 36.03 | 36.39 | 34.35 | 34.60 | 1,500,491 | -1.72(-4.74%) |
Jul 21, 2008 | 35.01 | 36.32 | 34.76 | 36.32 | 1,024,710 | +1.57(+4.52%) |
Jul 18, 2008 | 34.96 | 35.41 | 33.73 | 34.75 | 1,496,578 | -0.25(-0.71%) |
Jul 17, 2008 | 35.65 | 36.79 | 34.25 | 35.00 | 1,696,002 | -0.49(-1.38%) |
Jul 16, 2008 | 36.46 | 36.73 | 34.97 | 35.49 | 2,049,543 | -1.19(-3.24%) |
Jul 15, 2008 | 37.50 | 37.73 | 36.26 | 36.68 | 3,114,725 | -1.16(-3.07%) |
Jul 14, 2008 | 38.42 | 38.60 | 37.54 | 37.84 | 1,683,173 | -0.55(-1.43%) |
Jul 11, 2008 | 38.72 | 39.53 | 38.05 | 38.39 | 1,923,306 | -0.04(-0.10%) |
Jul 10, 2008 | 36.79 | 38.62 | 36.37 | 38.43 | 2,124,047 | +1.68(+4.57%) |
Jul 09, 2008 | 36.72 | 37.50 | 36.32 | 36.75 | 7,054,308 | +0.17(+0.46%) |
Jul 08, 2008 | 37.25 | 37.33 | 35.59 | 36.58 | 2,369,535 | -0.18(-0.49%) |
Jul 07, 2008 | 37.52 | 38.21 | 36.25 | 36.76 | 1,651,048 | -0.95(-2.52%) |
Jul 04, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | +0.00(+0.00%) |
Jul 03, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | -1.60(-4.07%) |
Jul 02, 2008 | 40.42 | 41.00 | 39.25 | 39.31 | 1,748,856 | -1.24(-3.06%) |
Jul 01, 2008 | 41.48 | 41.68 | 40.01 | 40.55 | 1,063,766 | -1.09(-2.62%) |
Jun 30, 2008 | 41.00 | 41.81 | 40.40 | 41.64 | 1,361,211 | +0.77(+1.88%) |
Jun 27, 2008 | 40.92 | 41.29 | 40.61 | 40.87 | 1,947,926 | -0.13(-0.32%) |
Jun 26, 2008 | 40.84 | 41.44 | 40.33 | 41.00 | 1,752,433 | +0.44(+1.08%) |
Jun 25, 2008 | 40.75 | 40.94 | 39.21 | 40.56 | 1,105,025 | -0.08(-0.20%) |
Jun 24, 2008 | 40.97 | 41.41 | 40.35 | 40.64 | 4,135,441 | -0.54(-1.31%) |
Jun 23, 2008 | 40.25 | 41.25 | 39.21 | 41.18 | 1,610,829 | +1.16(+2.90%) |
Jun 20, 2008 | 40.13 | 40.84 | 39.73 | 40.02 | 1,502,436 | -0.11(-0.27%) |
Jun 19, 2008 | 40.73 | 41.00 | 39.68 | 40.13 | 1,774,259 | -0.28(-0.69%) |
Jun 18, 2008 | 39.92 | 40.50 | 39.19 | 40.41 | 1,364,799 | +0.63(+1.58%) |
Jun 17, 2008 | 39.20 | 39.97 | 39.07 | 39.78 | 992,962 | +0.70(+1.79%) |
Jun 16, 2008 | 37.84 | 39.45 | 37.84 | 39.08 | 1,241,623 | +1.31(+3.47%) |
Jun 13, 2008 | 37.25 | 37.81 | 37.06 | 37.77 | 792,454 | +0.43(+1.15%) |
Jun 12, 2008 | 37.65 | 37.74 | 37.09 | 37.34 | 824,091 | -0.49(-1.30%) |
Jun 11, 2008 | 38.16 | 38.43 | 37.38 | 37.83 | 736,591 | -0.12(-0.32%) |
Jun 10, 2008 | 38.33 | 39.19 | 37.50 | 37.95 | 770,379 | -1.27(-3.24%) |
Jun 09, 2008 | 38.72 | 39.59 | 38.49 | 39.22 | 647,149 | +0.53(+1.37%) |
Jun 06, 2008 | 39.81 | 40.44 | 38.66 | 38.69 | 1,291,694 | -1.13(-2.84%) |
Jun 05, 2008 | 38.67 | 39.82 | 38.38 | 39.82 | 1,140,525 | +1.75(+4.60%) |
Jun 04, 2008 | 38.49 | 38.53 | 37.82 | 38.07 | 1,074,608 | -0.34(-0.89%) |
Jun 03, 2008 | 38.49 | 39.37 | 38.26 | 38.41 | 1,545,151 | -0.20(-0.52%) |
Jun 02, 2008 | 38.33 | 39.05 | 38.15 | 38.61 | 813,723 | -0.02(-0.05%) |
May 30, 2008 | 37.28 | 38.76 | 37.17 | 38.63 | 1,557,146 | +1.63(+4.41%) |
May 29, 2008 | 37.94 | 37.95 | 36.85 | 37.00 | 1,079,509 | -1.05(-2.76%) |
May 28, 2008 | 37.42 | 38.11 | 37.02 | 38.05 | 1,422,010 | +0.23(+0.61%) |
May 27, 2008 | 38.39 | 38.46 | 37.77 | 37.82 | 817,697 | -0.74(-1.92%) |
May 26, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 1,052,839 | -0.11(-0.28%) |
May 22, 2008 | 39.04 | 39.91 | 38.44 | 38.67 | 1,384,673 | -0.45(-1.15%) |
May 21, 2008 | 39.00 | 40.12 | 38.52 | 39.12 | 1,913,509 | +0.23(+0.59%) |
May 20, 2008 | 38.80 | 39.10 | 38.34 | 38.89 | 868,611 | +0.14(+0.36%) |
May 19, 2008 | 37.89 | 39.04 | 37.71 | 38.75 | 1,322,632 | +0.81(+2.13%) |
May 16, 2008 | 37.40 | 38.05 | 37.22 | 37.94 | 1,124,132 | +0.81(+2.18%) |
May 15, 2008 | 37.29 | 37.37 | 36.38 | 37.13 | 1,293,524 | +0.21(+0.57%) |
May 14, 2008 | 37.57 | 37.84 | 36.75 | 36.92 | 854,181 | -0.50(-1.34%) |
May 13, 2008 | 36.34 | 37.52 | 36.05 | 37.42 | 782,450 | +0.99(+2.72%) |
May 12, 2008 | 36.86 | 36.86 | 35.84 | 36.43 | 796,390 | -0.48(-1.30%) |
May 09, 2008 | 36.82 | 37.04 | 36.16 | 36.91 | 349,143 | -0.06(-0.16%) |
May 08, 2008 | 36.25 | 36.97 | 36.09 | 36.97 | 815,983 | +0.64(+1.76%) |
May 07, 2008 | 37.20 | 37.35 | 36.11 | 36.33 | 1,119,141 | -0.62(-1.68%) |
May 06, 2008 | 35.82 | 37.36 | 35.73 | 36.95 | 1,639,759 | +1.20(+3.36%) |
May 05, 2008 | 34.67 | 35.82 | 34.22 | 35.75 | 1,596,571 | +1.51(+4.41%) |
May 02, 2008 | 34.12 | 34.50 | 33.56 | 34.24 | 1,437,988 | +0.58(+1.72%) |
May 01, 2008 | 34.68 | 34.95 | 33.10 | 33.66 | 2,120,005 | -0.89(-2.58%) |
Apr 30, 2008 | 34.80 | 34.98 | 33.53 | 34.55 | 1,327,152 | -0.05(-0.14%) |
Apr 29, 2008 | 35.51 | 35.51 | 34.29 | 34.60 | 1,275,470 | -0.86(-2.43%) |
Apr 28, 2008 | 36.12 | 36.12 | 35.21 | 35.46 | 1,339,292 | -0.31(-0.87%) |
Apr 25, 2008 | 34.32 | 35.77 | 34.25 | 35.77 | 2,354,887 | +1.46(+4.26%) |
Apr 24, 2008 | 34.70 | 34.88 | 33.49 | 34.31 | 1,953,018 | -0.69(-1.97%) |
Apr 23, 2008 | 35.62 | 35.65 | 34.45 | 35.00 | 959,937 | -0.77(-2.15%) |
Apr 22, 2008 | 35.50 | 35.81 | 34.86 | 35.77 | 1,013,344 | +0.39(+1.10%) |
Apr 21, 2008 | 35.83 | 35.99 | 34.98 | 35.38 | 2,082,223 | -0.39(-1.09%) |
Apr 18, 2008 | 34.84 | 36.07 | 34.31 | 35.77 | 1,627,293 | +1.12(+3.23%) |
Apr 17, 2008 | 34.66 | 34.84 | 34.14 | 34.65 | 1,247,517 | -0.12(-0.35%) |
Apr 16, 2008 | 34.00 | 34.81 | 33.40 | 34.77 | 1,503,527 | +1.06(+3.14%) |
Apr 15, 2008 | 33.31 | 33.78 | 32.77 | 33.71 | 1,290,302 | +0.40(+1.20%) |
Apr 14, 2008 | 32.76 | 33.56 | 32.49 | 33.31 | 741,068 | +0.78(+2.40%) |
Apr 11, 2008 | 32.94 | 33.20 | 32.36 | 32.53 | 785,800 | -0.83(-2.49%) |
Apr 10, 2008 | 33.35 | 33.51 | 32.81 | 33.36 | 1,397,420 | +0.07(+0.21%) |
Apr 09, 2008 | 33.37 | 34.07 | 33.16 | 33.29 | 2,272,746 | -0.26(-0.77%) |
Apr 08, 2008 | 33.26 | 34.05 | 33.21 | 33.55 | 1,054,155 | -0.47(-1.38%) |
Apr 07, 2008 | 34.68 | 35.00 | 33.80 | 34.02 | 2,057,005 | +0.21(+0.62%) |
Apr 04, 2008 | 33.11 | 34.25 | 32.45 | 33.81 | 2,476,579 | +1.05(+3.21%) |
Apr 03, 2008 | 31.50 | 33.25 | 31.40 | 32.76 | 2,954,293 | +1.34(+4.26%) |
Apr 02, 2008 | 31.15 | 31.50 | 30.54 | 31.42 | 1,704,050 | +0.43(+1.39%) |
Apr 01, 2008 | 31.88 | 31.88 | 30.55 | 30.99 | 1,618,883 | -0.51(-1.62%) |
Mar 31, 2008 | 31.44 | 32.29 | 31.10 | 31.50 | 2,306,879 | +0.45(+1.45%) |
Mar 28, 2008 | 29.70 | 31.17 | 29.59 | 31.05 | 2,510,005 | +1.84(+6.30%) |
Mar 27, 2008 | 30.29 | 30.64 | 29.21 | 29.21 | 1,398,987 | -1.24(-4.07%) |
Mar 26, 2008 | 29.93 | 30.71 | 29.52 | 30.45 | 1,870,505 | +0.66(+2.22%) |
Mar 25, 2008 | 29.40 | 29.97 | 29.32 | 29.79 | 1,440,400 | +0.61(+2.09%) |
Mar 24, 2008 | 28.94 | 29.85 | 28.80 | 29.18 | 1,856,533 | -0.03(-0.10%) |
Mar 21, 2008 | 29.50 | 29.64 | 28.26 | 29.21 | 2,209,276 | +0.00(+0.00%) |
Mar 20, 2008 | 29.50 | 29.64 | 28.26 | 29.21 | 2,209,276 | -0.43(-1.45%) |
Mar 19, 2008 | 31.29 | 31.36 | 29.64 | 29.64 | 2,028,525 | -1.80(-5.73%) |
Mar 18, 2008 | 30.50 | 31.64 | 30.50 | 31.44 | 3,813,439 | +1.33(+4.42%) |
Mar 17, 2008 | 29.72 | 31.09 | 29.71 | 30.11 | 2,261,919 | -1.11(-3.56%) |
Mar 14, 2008 | 32.37 | 32.38 | 30.59 | 31.22 | 2,524,431 | -1.03(-3.19%) |
Mar 13, 2008 | 30.90 | 32.30 | 29.42 | 32.25 | 3,685,417 | +0.93(+2.97%) |
Mar 12, 2008 | 31.03 | 31.75 | 31.03 | 31.32 | 3,929,424 | +0.02(+0.06%) |
Mar 11, 2008 | 32.80 | 33.20 | 30.99 | 31.30 | 4,575,606 | -1.18(-3.63%) |
Mar 10, 2008 | 33.18 | 33.24 | 32.33 | 32.48 | 1,236,551 | -0.80(-2.40%) |
Mar 07, 2008 | 33.78 | 33.89 | 32.86 | 33.28 | 1,525,657 | -0.80(-2.35%) |
Mar 06, 2008 | 35.10 | 35.23 | 33.95 | 34.08 | 846,805 | -0.91(-2.60%) |
Mar 05, 2008 | 34.44 | 35.12 | 34.18 | 34.99 | 1,248,525 | +0.92(+2.70%) |
Mar 04, 2008 | 34.55 | 34.63 | 33.66 | 34.07 | 2,181,122 | -0.58(-1.67%) |
Mar 03, 2008 | 34.97 | 35.41 | 33.46 | 34.65 | 2,681,012 | -0.57(-1.62%) |
Feb 29, 2008 | 31.25 | 36.47 | 31.25 | 35.22 | 5,772,087 | +1.62(+4.82%) |
Feb 28, 2008 | 33.43 | 34.25 | 33.19 | 33.60 | 3,383,646 | +0.49(+1.48%) |
Feb 27, 2008 | 34.21 | 34.83 | 33.07 | 33.11 | 2,049,785 | -1.52(-4.39%) |
Feb 26, 2008 | 34.00 | 35.23 | 33.54 | 34.63 | 2,382,942 | +0.64(+1.88%) |
Feb 25, 2008 | 32.52 | 34.40 | 32.49 | 33.99 | 2,587,940 | +1.47(+4.52%) |
Feb 22, 2008 | 32.84 | 32.98 | 31.94 | 32.52 | 1,922,005 | -0.10(-0.31%) |
Feb 21, 2008 | 33.97 | 33.97 | 32.46 | 32.62 | 1,125,177 | -1.06(-3.15%) |
Feb 20, 2008 | 33.79 | 33.79 | 33.10 | 33.68 | 2,108,431 | -0.33(-0.97%) |
Feb 19, 2008 | 33.33 | 34.53 | 33.22 | 34.01 | 1,839,033 | +1.09(+3.31%) |
Feb 18, 2008 | 33.44 | 33.44 | 31.54 | 32.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.44 | 33.44 | 31.54 | 32.92 | 3,081,731 | -0.45(-1.35%) |
Feb 14, 2008 | 34.00 | 34.50 | 33.19 | 33.37 | 1,197,900 | -0.67(-1.97%) |
Feb 13, 2008 | 33.66 | 34.17 | 33.21 | 34.04 | 962,457 | +0.68(+2.04%) |
Feb 12, 2008 | 34.18 | 34.32 | 33.05 | 33.36 | 1,113,030 | -0.58(-1.71%) |
Feb 11, 2008 | 33.47 | 34.07 | 32.88 | 33.94 | 1,214,103 | +0.72(+2.17%) |
Feb 08, 2008 | 32.45 | 33.43 | 32.45 | 33.22 | 1,024,700 | +0.38(+1.16%) |
Feb 07, 2008 | 33.00 | 33.18 | 32.53 | 32.84 | 2,203,200 | -0.40(-1.20%) |
Feb 06, 2008 | 34.96 | 35.11 | 33.06 | 33.24 | 1,684,245 | -1.79(-5.11%) |
Feb 05, 2008 | 35.93 | 36.13 | 34.96 | 35.03 | 2,007,766 | -1.30(-3.58%) |
Feb 04, 2008 | 37.50 | 37.54 | 33.96 | 36.33 | 4,415,225 | -1.32(-3.51%) |
Feb 01, 2008 | 36.74 | 37.75 | 36.74 | 37.65 | 1,365,200 | +0.68(+1.84%) |
Jan 31, 2008 | 36.50 | 37.63 | 35.81 | 36.97 | 1,175,472 | +0.27(+0.74%) |
Jan 30, 2008 | 36.92 | 37.94 | 36.40 | 36.70 | 835,800 | -0.63(-1.69%) |
Jan 29, 2008 | 37.65 | 37.74 | 36.87 | 37.33 | 855,963 | +0.08(+0.21%) |
Jan 28, 2008 | 36.21 | 37.45 | 36.10 | 37.25 | 442,824 | +0.98(+2.70%) |
Jan 25, 2008 | 36.72 | 37.75 | 36.00 | 36.27 | 574,766 | -0.13(-0.36%) |
Jan 24, 2008 | 36.00 | 37.14 | 35.64 | 36.40 | 1,112,373 | +0.78(+2.19%) |
Jan 23, 2008 | 34.35 | 35.85 | 33.55 | 35.62 | 1,950,277 | +0.51(+1.45%) |
Jan 22, 2008 | 34.20 | 35.39 | 33.75 | 35.11 | 1,915,605 | -0.92(-2.55%) |
Jan 21, 2008 | 36.07 | 36.34 | 35.22 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.07 | 36.34 | 35.22 | 36.03 | 1,174,672 | +0.03(+0.08%) |
Jan 17, 2008 | 39.01 | 39.35 | 35.96 | 36.00 | 1,384,130 | -2.56(-6.64%) |
Jan 16, 2008 | 39.47 | 39.84 | 37.41 | 38.56 | 1,620,132 | -1.40(-3.50%) |
Jan 15, 2008 | 40.56 | 40.56 | 39.90 | 39.96 | 998,500 | -0.89(-2.18%) |
Jan 14, 2008 | 40.66 | 40.94 | 40.24 | 40.85 | 421,297 | +0.90(+2.25%) |
Jan 11, 2008 | 40.00 | 40.26 | 39.78 | 39.95 | 826,876 | -0.37(-0.92%) |
Jan 10, 2008 | 40.28 | 40.59 | 38.97 | 40.32 | 763,084 | -0.06(-0.15%) |
Jan 09, 2008 | 40.05 | 40.75 | 39.39 | 40.38 | 1,036,086 | +0.17(+0.42%) |
Jan 08, 2008 | 40.78 | 41.40 | 40.21 | 40.21 | 1,019,609 | -0.17(-0.42%) |
Jan 07, 2008 | 41.69 | 42.25 | 39.05 | 40.38 | 2,878,341 | -1.35(-3.24%) |
Jan 04, 2008 | 42.15 | 42.28 | 41.04 | 41.73 | 693,402 | -0.84(-1.97%) |
Jan 03, 2008 | 42.03 | 42.83 | 41.91 | 42.57 | 981,426 | +0.86(+2.06%) |
Jan 02, 2008 | 41.90 | 42.12 | 41.40 | 41.71 | 898,511 | +0.21(+0.51%) |
Jan 01, 2008 | 41.10 | 41.58 | 41.00 | 41.50 | 587,766 | +0.00(+0.00%) |
Dec 31, 2007 | 41.10 | 41.58 | 41.00 | 41.50 | 587,766 | +0.46(+1.12%) |
Dec 28, 2007 | 41.96 | 41.96 | 41.04 | 41.04 | 339,864 | -0.31(-0.75%) |
Dec 27, 2007 | 42.05 | 42.05 | 41.23 | 41.35 | 316,100 | -0.87(-2.06%) |
Dec 26, 2007 | 41.90 | 42.29 | 41.80 | 42.22 | 242,059 | +0.45(+1.08%) |
Dec 24, 2007 | 41.62 | 41.99 | 41.16 | 41.77 | 177,400 | +0.28(+0.67%) |
Dec 21, 2007 | 41.05 | 41.64 | 40.94 | 41.49 | 1,064,655 | +0.61(+1.49%) |
Dec 20, 2007 | 40.27 | 40.97 | 40.11 | 40.88 | 569,207 | +0.60(+1.49%) |
Dec 19, 2007 | 40.20 | 40.70 | 39.71 | 40.28 | 968,234 | +0.02(+0.05%) |
Dec 18, 2007 | 41.36 | 41.36 | 39.59 | 40.26 | 833,700 | -0.28(-0.69%) |
Dec 17, 2007 | 41.43 | 41.43 | 40.27 | 40.54 | 663,796 | -0.47(-1.15%) |
Dec 14, 2007 | 41.85 | 41.85 | 40.97 | 41.01 | 462,700 | -1.15(-2.73%) |
Dec 13, 2007 | 42.50 | 42.55 | 41.33 | 42.16 | 845,415 | -0.49(-1.15%) |
Dec 12, 2007 | 42.52 | 42.75 | 41.83 | 42.65 | 825,500 | +1.33(+3.22%) |
Dec 11, 2007 | 42.00 | 42.46 | 41.17 | 41.32 | 638,200 | -0.52(-1.24%) |
Dec 10, 2007 | 42.31 | 42.48 | 41.81 | 41.84 | 1,199,750 | -0.16(-0.38%) |
Dec 07, 2007 | 41.70 | 42.00 | 41.39 | 42.00 | 719,200 | +0.31(+0.74%) |
Dec 06, 2007 | 41.11 | 42.00 | 40.73 | 41.69 | 800,250 | +0.92(+2.26%) |
Dec 05, 2007 | 39.93 | 41.01 | 39.93 | 40.77 | 1,204,831 | +1.04(+2.62%) |
Dec 04, 2007 | 38.80 | 40.01 | 38.71 | 39.73 | 1,413,000 | +0.65(+1.66%) |
Dec 03, 2007 | 40.80 | 41.03 | 38.96 | 39.08 | 3,665,805 | -1.51(-3.72%) |
Nov 30, 2007 | 40.20 | 41.05 | 40.03 | 40.59 | 911,988 | +0.15(+0.37%) |
Nov 29, 2007 | 39.49 | 40.70 | 39.49 | 40.44 | 977,988 | +0.68(+1.71%) |
Nov 28, 2007 | 39.30 | 39.98 | 39.12 | 39.76 | 907,377 | +0.46(+1.17%) |
Nov 27, 2007 | 39.80 | 39.88 | 38.95 | 39.30 | 1,081,413 | -0.70(-1.75%) |
Nov 26, 2007 | 40.73 | 41.18 | 39.96 | 40.00 | 893,550 | -0.33(-0.82%) |
Nov 23, 2007 | 40.00 | 40.60 | 39.60 | 40.33 | 383,500 | +0.52(+1.31%) |
Nov 21, 2007 | 40.30 | 40.54 | 39.81 | 39.81 | 875,100 | -0.65(-1.61%) |
Nov 20, 2007 | 39.75 | 40.70 | 39.63 | 40.46 | 1,622,290 | +0.84(+2.12%) |
Nov 19, 2007 | 41.16 | 41.16 | 39.55 | 39.62 | 830,650 | -1.38(-3.37%) |
Nov 16, 2007 | 41.04 | 41.19 | 40.38 | 41.00 | 776,420 | +0.65(+1.61%) |
Nov 15, 2007 | 41.23 | 41.35 | 39.95 | 40.35 | 926,620 | -0.87(-2.11%) |
Nov 14, 2007 | 41.50 | 41.92 | 41.07 | 41.22 | 788,200 | +0.29(+0.71%) |
Nov 13, 2007 | 40.80 | 41.32 | 40.28 | 40.93 | 1,570,000 | +0.32(+0.79%) |
Nov 12, 2007 | 41.65 | 41.86 | 40.50 | 40.61 | 1,298,947 | -1.39(-3.31%) |
Nov 09, 2007 | 43.75 | 43.75 | 41.95 | 42.00 | 1,345,847 | -1.90(-4.33%) |
Nov 08, 2007 | 44.06 | 45.02 | 43.41 | 43.90 | 1,490,865 | +0.28(+0.64%) |
Nov 07, 2007 | 44.75 | 45.23 | 43.56 | 43.62 | 1,782,200 | -1.27(-2.83%) |
Nov 06, 2007 | 43.11 | 45.00 | 43.11 | 44.89 | 1,701,612 | +2.03(+4.74%) |
Nov 05, 2007 | 42.86 | 43.53 | 42.23 | 42.86 | 1,860,648 | -0.88(-2.01%) |
Nov 02, 2007 | 43.64 | 44.10 | 42.57 | 43.74 | 2,366,200 | +0.53(+1.23%) |
Nov 01, 2007 | 45.50 | 45.53 | 43.05 | 43.21 | 5,172,900 | -3.04(-6.57%) |
Oct 31, 2007 | 44.88 | 46.25 | 44.88 | 46.25 | 1,160,900 | +1.62(+3.63%) |
Oct 30, 2007 | 45.76 | 45.76 | 44.63 | 44.63 | 585,300 | -1.47(-3.19%) |
Oct 29, 2007 | 45.62 | 46.31 | 45.51 | 46.10 | 1,434,800 | +0.72(+1.59%) |
Oct 26, 2007 | 45.65 | 45.93 | 45.19 | 45.38 | 1,031,200 | +0.18(+0.40%) |
Oct 25, 2007 | 45.25 | 45.59 | 44.88 | 45.20 | 791,300 | +0.22(+0.49%) |
Oct 24, 2007 | 44.90 | 45.40 | 44.26 | 44.98 | 1,591,200 | -0.25(-0.55%) |
Oct 23, 2007 | 44.54 | 45.29 | 43.94 | 45.23 | 1,518,300 | +1.14(+2.59%) |
Oct 22, 2007 | 44.23 | 44.59 | 43.27 | 44.09 | 962,400 | -1.06(-2.35%) |
Oct 19, 2007 | 46.07 | 46.78 | 45.14 | 45.15 | 1,460,600 | -0.50(-1.10%) |
Oct 18, 2007 | 45.65 | 45.80 | 45.08 | 45.65 | 516,000 | -0.05(-0.11%) |
Oct 17, 2007 | 46.20 | 46.27 | 45.31 | 45.70 | 846,000 | +0.01(+0.02%) |
Oct 16, 2007 | 46.50 | 46.62 | 45.65 | 45.69 | 838,800 | -1.03(-2.20%) |
Oct 15, 2007 | 47.22 | 47.35 | 46.43 | 46.72 | 743,800 | -0.12(-0.26%) |
Oct 12, 2007 | 46.00 | 47.08 | 46.00 | 46.84 | 782,614 | +0.54(+1.17%) |
Oct 11, 2007 | 45.95 | 46.80 | 45.82 | 46.30 | 1,533,900 | +0.45(+0.98%) |
Oct 10, 2007 | 45.46 | 46.00 | 45.01 | 45.85 | 1,262,900 | +0.25(+0.55%) |
Oct 09, 2007 | 45.01 | 45.60 | 44.96 | 45.60 | 1,032,100 | +0.57(+1.27%) |
Oct 08, 2007 | 45.50 | 45.71 | 44.66 | 45.03 | 660,700 | -0.97(-2.11%) |
Oct 05, 2007 | 45.70 | 46.48 | 45.47 | 46.00 | 2,597,000 | +0.86(+1.91%) |
Oct 04, 2007 | 45.15 | 45.31 | 44.87 | 45.14 | 1,133,000 | +0.24(+0.53%) |
Oct 03, 2007 | 43.90 | 45.49 | 43.65 | 44.90 | 1,761,600 | +0.65(+1.47%) |
Oct 02, 2007 | 43.45 | 44.29 | 43.25 | 44.25 | 887,200 | +0.75(+1.72%) |
Oct 01, 2007 | 42.55 | 43.66 | 42.48 | 43.50 | 806,700 | +1.04(+2.45%) |
Sep 28, 2007 | 41.55 | 42.83 | 41.39 | 42.46 | 1,873,400 | +0.99(+2.39%) |
Sep 27, 2007 | 41.00 | 41.60 | 40.95 | 41.47 | 1,160,500 | +0.72(+1.77%) |
Sep 26, 2007 | 41.50 | 41.55 | 40.21 | 40.75 | 678,600 | -0.60(-1.45%) |
Sep 25, 2007 | 41.22 | 41.56 | 40.82 | 41.35 | 590,500 | -0.18(-0.43%) |
Sep 24, 2007 | 42.42 | 42.46 | 41.40 | 41.53 | 887,700 | -0.89(-2.10%) |
Sep 21, 2007 | 41.90 | 42.69 | 41.79 | 42.42 | 689,600 | +0.62(+1.48%) |
Sep 20, 2007 | 41.56 | 42.14 | 41.50 | 41.80 | 875,700 | +0.04(+0.10%) |
Sep 19, 2007 | 41.50 | 42.00 | 41.50 | 41.76 | 819,700 | +0.41(+0.99%) |
Sep 18, 2007 | 40.40 | 41.46 | 40.10 | 41.35 | 595,500 | +1.00(+2.48%) |
Sep 17, 2007 | 40.75 | 40.86 | 40.22 | 40.35 | 544,600 | -0.63(-1.54%) |
Sep 14, 2007 | 40.50 | 41.18 | 40.05 | 40.98 | 415,100 | +0.25(+0.61%) |
Sep 13, 2007 | 40.75 | 41.12 | 40.58 | 40.73 | 510,000 | +0.20(+0.49%) |
Sep 12, 2007 | 39.85 | 40.85 | 39.65 | 40.53 | 939,400 | +0.82(+2.06%) |
Sep 11, 2007 | 39.40 | 39.84 | 38.88 | 39.71 | 816,000 | +0.19(+0.48%) |
Sep 10, 2007 | 39.60 | 39.90 | 38.77 | 39.52 | 604,600 | -0.07(-0.18%) |
Sep 07, 2007 | 39.25 | 39.80 | 38.36 | 39.59 | 723,200 | -0.06(-0.15%) |
Sep 06, 2007 | 39.95 | 40.13 | 39.47 | 39.65 | 895,500 | -0.08(-0.20%) |
Sep 05, 2007 | 38.80 | 39.74 | 38.44 | 39.73 | 915,600 | +0.80(+2.05%) |
Sep 04, 2007 | 38.60 | 39.68 | 38.54 | 38.93 | 587,900 | +0.50(+1.30%) |
Aug 31, 2007 | 39.25 | 39.25 | 38.23 | 38.43 | 656,600 | +0.25(+0.65%) |
Aug 30, 2007 | 37.72 | 38.55 | 37.44 | 38.18 | 821,900 | +0.23(+0.61%) |
Aug 29, 2007 | 36.70 | 38.10 | 36.70 | 37.95 | 801,000 | +1.43(+3.92%) |
Aug 28, 2007 | 37.48 | 37.49 | 36.46 | 36.52 | 756,700 | -0.92(-2.46%) |
Aug 27, 2007 | 38.15 | 38.23 | 37.25 | 37.44 | 660,700 | -0.68(-1.78%) |
Aug 24, 2007 | 36.80 | 38.20 | 36.80 | 38.12 | 844,300 | +1.34(+3.64%) |
Aug 23, 2007 | 36.17 | 36.87 | 35.73 | 36.78 | 786,000 | +1.09(+3.05%) |
Aug 22, 2007 | 35.30 | 35.87 | 35.00 | 35.69 | 1,237,800 | +0.35(+0.99%) |
Aug 21, 2007 | 35.93 | 36.23 | 35.20 | 35.34 | 982,400 | -0.78(-2.16%) |
Aug 20, 2007 | 36.40 | 36.72 | 35.38 | 36.12 | 1,246,900 | -0.33(-0.91%) |
Aug 17, 2007 | 36.63 | 37.54 | 35.65 | 36.45 | 1,215,900 | +0.38(+1.05%) |
Aug 16, 2007 | 36.00 | 36.32 | 35.04 | 36.07 | 1,724,104 | -0.76(-2.06%) |
Aug 15, 2007 | 37.70 | 38.17 | 36.64 | 36.83 | 1,132,502 | -0.94(-2.49%) |
Aug 14, 2007 | 38.44 | 38.64 | 37.60 | 37.77 | 910,000 | -0.67(-1.74%) |
Aug 13, 2007 | 39.75 | 40.00 | 38.01 | 38.44 | 899,400 | -0.99(-2.51%) |
Aug 10, 2007 | 38.70 | 39.65 | 38.21 | 39.43 | 1,603,300 | -0.12(-0.30%) |
Aug 09, 2007 | 38.00 | 40.32 | 37.93 | 39.55 | 2,968,840 | +1.05(+2.73%) |
Aug 08, 2007 | 36.88 | 39.14 | 36.87 | 38.50 | 2,457,400 | +1.98(+5.42%) |
Aug 07, 2007 | 35.25 | 36.65 | 35.02 | 36.52 | 2,056,700 | +1.27(+3.60%) |
Aug 06, 2007 | 36.14 | 36.18 | 33.90 | 35.25 | 1,992,413 | -1.05(-2.89%) |
Aug 03, 2007 | 36.43 | 37.40 | 36.14 | 36.30 | 1,297,800 | -1.10(-2.94%) |
Aug 02, 2007 | 38.10 | 38.29 | 36.85 | 37.40 | 2,336,800 | -1.28(-3.31%) |