Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.27 | 40.76 | 40.04 | 40.14 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.95 | 40.52 | 39.83 | 40.42 | 2,770,583 | +0.67(+1.70%) |
Aug 27, 2008 | 38.73 | 39.74 | 38.67 | 39.74 | 2,259,512 | +1.03(+2.65%) |
Aug 26, 2008 | 38.10 | 38.78 | 37.85 | 38.72 | 1,702,831 | +0.50(+1.31%) |
Aug 25, 2008 | 38.61 | 39.22 | 38.16 | 38.22 | 1,386,295 | -0.67(-1.73%) |
Aug 22, 2008 | 37.83 | 38.89 | 37.83 | 38.89 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.89 | 38.30 | 37.56 | 37.88 | 1,729,362 | -0.21(-0.56%) |
Aug 20, 2008 | 37.85 | 38.12 | 37.51 | 38.09 | 1,968,643 | +0.25(+0.66%) |
Aug 19, 2008 | 38.13 | 38.48 | 37.67 | 37.84 | 2,020,394 | -0.58(-1.52%) |
Aug 18, 2008 | 39.01 | 39.30 | 38.33 | 38.42 | 2,965,184 | -0.75(-1.91%) |
Aug 15, 2008 | 39.30 | 40.15 | 38.91 | 39.17 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.49 | 39.48 | 38.49 | 39.37 | 2,479,545 | +0.31(+0.80%) |
Aug 13, 2008 | 39.08 | 39.57 | 38.70 | 39.06 | 2,964,251 | -0.32(-0.82%) |
Aug 12, 2008 | 39.66 | 39.93 | 39.26 | 39.38 | 3,025,661 | -0.57(-1.43%) |
Aug 11, 2008 | 40.19 | 40.49 | 39.52 | 39.95 | 2,802,106 | -0.25(-0.62%) |
Aug 08, 2008 | 39.57 | 40.33 | 39.21 | 40.20 | 15,324,128 | +0.75(+1.90%) |
Aug 07, 2008 | 40.68 | 41.08 | 39.36 | 39.46 | 2,799,717 | -1.48(-3.61%) |
Aug 06, 2008 | 40.57 | 41.41 | 40.57 | 40.93 | 2,997,095 | +0.29(+0.71%) |
Aug 05, 2008 | 40.25 | 40.66 | 39.79 | 40.65 | 3,754,886 | +0.72(+1.81%) |
Aug 04, 2008 | 40.69 | 41.17 | 39.93 | 39.93 | 2,699,316 | -1.08(-2.64%) |
Aug 01, 2008 | 41.12 | 41.31 | 40.55 | 41.01 | 2,511,294 | -0.18(-0.43%) |
Jul 31, 2008 | 41.59 | 41.92 | 41.14 | 41.18 | 2,938,344 | -0.79(-1.89%) |
Jul 30, 2008 | 42.27 | 42.76 | 41.09 | 41.98 | 3,364,253 | +0.90(+2.18%) |
Jul 29, 2008 | 41.08 | 41.17 | 39.65 | 41.08 | 4,354,573 | +1.76(+4.47%) |
Jul 28, 2008 | 38.74 | 40.56 | 38.49 | 39.33 | 4,082,371 | +0.58(+1.50%) |
Jul 25, 2008 | 40.38 | 40.51 | 38.13 | 38.74 | 3,394,880 | +0.02(+0.05%) |
Jul 24, 2008 | 40.30 | 40.68 | 38.61 | 38.73 | 4,919,817 | -1.40(-3.50%) |
Jul 23, 2008 | 40.65 | 40.90 | 39.93 | 40.13 | 3,797,236 | -0.64(-1.56%) |
Jul 22, 2008 | 40.01 | 40.89 | 39.58 | 40.77 | 3,686,339 | +0.56(+1.40%) |
Jul 21, 2008 | 39.67 | 40.56 | 39.08 | 40.20 | 3,936,210 | +0.52(+1.30%) |
Jul 18, 2008 | 39.71 | 39.85 | 39.28 | 39.69 | 6,619,611 | -0.07(-0.19%) |
Jul 17, 2008 | 40.34 | 40.83 | 39.44 | 39.76 | 7,176,869 | -0.30(-0.76%) |
Jul 16, 2008 | 40.25 | 40.79 | 39.78 | 40.07 | 6,484,079 | -0.39(-0.96%) |
Jul 15, 2008 | 40.94 | 41.69 | 40.36 | 40.45 | 6,288,965 | -0.93(-2.26%) |
Jul 14, 2008 | 42.47 | 42.63 | 41.29 | 41.39 | 5,192,413 | -0.54(-1.28%) |
Jul 11, 2008 | 42.15 | 42.98 | 40.80 | 41.92 | 5,468,256 | -0.57(-1.35%) |
Jul 10, 2008 | 41.90 | 42.72 | 41.59 | 42.50 | 4,611,575 | +0.32(+0.77%) |
Jul 09, 2008 | 43.47 | 43.92 | 42.05 | 42.17 | 4,878,995 | -0.92(-2.14%) |
Jul 08, 2008 | 43.12 | 43.21 | 41.66 | 43.10 | 5,407,708 | +1.29(+3.10%) |
Jul 07, 2008 | 42.76 | 43.61 | 41.58 | 41.80 | 3,686,473 | -0.67(-1.59%) |
Jul 04, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | +0.00(+0.00%) |
Jul 03, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | -0.43(-0.99%) |
Jul 02, 2008 | 43.51 | 44.83 | 42.89 | 42.90 | 2,561,485 | -0.75(-1.71%) |
Jul 01, 2008 | 43.17 | 43.73 | 42.93 | 43.65 | 3,384,803 | +0.30(+0.70%) |
Jun 30, 2008 | 44.39 | 44.71 | 43.31 | 43.35 | 2,437,644 | -0.57(-1.30%) |
Jun 27, 2008 | 43.89 | 45.74 | 42.55 | 43.92 | 3,947,963 | +0.03(+0.06%) |
Jun 26, 2008 | 44.73 | 45.16 | 43.89 | 43.89 | 2,822,455 | -1.07(-2.38%) |
Jun 25, 2008 | 45.66 | 45.66 | 44.86 | 44.96 | 2,892,778 | -0.32(-0.71%) |
Jun 24, 2008 | 45.01 | 45.65 | 44.74 | 45.29 | 2,752,408 | +0.18(+0.41%) |
Jun 23, 2008 | 46.07 | 54.13 | 44.79 | 45.10 | 2,554,112 | -0.64(-1.39%) |
Jun 20, 2008 | 46.08 | 46.49 | 45.74 | 45.74 | 4,621,143 | -0.61(-1.32%) |
Jun 19, 2008 | 46.39 | 47.12 | 46.00 | 46.35 | 8,220,462 | +0.03(+0.06%) |
Jun 18, 2008 | 46.30 | 46.80 | 46.08 | 46.32 | 8,792,073 | -0.02(-0.04%) |
Jun 17, 2008 | 47.20 | 47.41 | 46.34 | 46.34 | 3,696,806 | -0.54(-1.14%) |
Jun 16, 2008 | 46.36 | 47.19 | 46.02 | 46.88 | 3,496,964 | +0.30(+0.64%) |
Jun 13, 2008 | 45.81 | 46.67 | 45.75 | 46.58 | 3,248,216 | +0.95(+2.09%) |
Jun 12, 2008 | 45.68 | 46.21 | 45.32 | 45.63 | 4,243,964 | +0.39(+0.86%) |
Jun 11, 2008 | 44.64 | 45.71 | 44.05 | 45.24 | 4,791,122 | +0.42(+0.93%) |
Jun 10, 2008 | 44.55 | 45.49 | 44.06 | 44.83 | 19,964,398 | -1.15(-2.49%) |
Jun 09, 2008 | 46.17 | 46.50 | 45.15 | 45.97 | 30,009,622 | -0.19(-0.42%) |
Jun 06, 2008 | 46.51 | 47.19 | 46.17 | 46.17 | 23,013,530 | -0.64(-1.36%) |
Jun 05, 2008 | 47.07 | 47.23 | 46.41 | 46.80 | 18,560,202 | +0.09(+0.20%) |
Jun 04, 2008 | 46.42 | 47.37 | 46.41 | 46.71 | 20,037,864 | +0.96(+2.10%) |
Jun 03, 2008 | 45.84 | 46.30 | 45.17 | 45.75 | 13,362,255 | +0.05(+0.10%) |
Jun 02, 2008 | 45.55 | 46.66 | 45.43 | 45.70 | 11,999,716 | -0.11(-0.24%) |
May 30, 2008 | 45.74 | 47.02 | 45.33 | 45.81 | 9,711,650 | +0.31(+0.67%) |
May 29, 2008 | 44.83 | 45.91 | 44.60 | 45.51 | 8,854,504 | +0.78(+1.74%) |
May 28, 2008 | 44.07 | 44.79 | 43.47 | 44.73 | 6,790,407 | +1.03(+2.35%) |
May 27, 2008 | 43.62 | 43.93 | 43.30 | 43.71 | 4,298,604 | +0.18(+0.42%) |
May 23, 2008 | 44.01 | 44.16 | 43.42 | 43.52 | 4,165,196 | -0.61(-1.38%) |
May 22, 2008 | 43.94 | 44.52 | 43.87 | 44.13 | 4,910,573 | +0.06(+0.13%) |
May 21, 2008 | 44.90 | 45.13 | 43.98 | 44.08 | 5,612,779 | -0.83(-1.85%) |
May 20, 2008 | 45.25 | 45.56 | 44.70 | 44.91 | 5,195,675 | -0.47(-1.04%) |
May 19, 2008 | 45.61 | 45.73 | 45.09 | 45.38 | 4,505,046 | -0.29(-0.63%) |
May 16, 2008 | 45.75 | 46.00 | 45.09 | 45.67 | 3,613,493 | +0.14(+0.30%) |
May 15, 2008 | 45.43 | 45.89 | 44.82 | 45.53 | 6,964,282 | -0.07(-0.16%) |
May 14, 2008 | 45.45 | 45.92 | 45.31 | 45.60 | 7,394,261 | +0.27(+0.59%) |
May 13, 2008 | 44.36 | 45.75 | 44.36 | 45.33 | 9,639,698 | +1.03(+2.32%) |
May 12, 2008 | 42.98 | 44.31 | 42.79 | 44.31 | 7,844,798 | +1.52(+3.56%) |
May 09, 2008 | 40.96 | 43.24 | 40.95 | 42.78 | 11,003,968 | +2.02(+4.97%) |
May 08, 2008 | 40.77 | 40.91 | 40.42 | 40.76 | 3,323,739 | +0.04(+0.09%) |
May 07, 2008 | 41.47 | 41.67 | 40.63 | 40.72 | 3,534,292 | -0.78(-1.87%) |
May 06, 2008 | 39.84 | 41.52 | 39.79 | 41.50 | 3,710,547 | +1.28(+3.17%) |
May 05, 2008 | 39.94 | 40.31 | 39.72 | 40.22 | 2,793,243 | +0.18(+0.46%) |
May 02, 2008 | 39.61 | 40.19 | 39.53 | 40.04 | 2,080,866 | +0.70(+1.79%) |
May 01, 2008 | 38.64 | 39.41 | 38.59 | 39.34 | 2,706,252 | +0.42(+1.07%) |
Apr 30, 2008 | 38.94 | 39.43 | 38.78 | 38.92 | 2,399,077 | -0.15(-0.38%) |
Apr 29, 2008 | 39.00 | 39.34 | 38.79 | 39.07 | 2,949,048 | -0.01(-0.02%) |
Apr 28, 2008 | 41.58 | 41.58 | 38.87 | 39.08 | 5,175,983 | -2.17(-5.27%) |
Apr 25, 2008 | 41.18 | 41.44 | 40.61 | 41.25 | 2,308,083 | +0.06(+0.16%) |
Apr 24, 2008 | 40.48 | 41.30 | 40.08 | 41.18 | 2,698,353 | +0.69(+1.71%) |
Apr 23, 2008 | 40.41 | 40.92 | 40.20 | 40.49 | 2,003,180 | +0.16(+0.39%) |
Apr 22, 2008 | 40.33 | 40.54 | 40.09 | 40.33 | 1,524,079 | -0.25(-0.62%) |
Apr 21, 2008 | 40.55 | 40.81 | 40.31 | 40.58 | 1,683,346 | -0.33(-0.81%) |
Apr 18, 2008 | 40.44 | 41.07 | 40.35 | 40.92 | 2,813,584 | +0.93(+2.33%) |
Apr 17, 2008 | 39.70 | 40.20 | 39.25 | 39.98 | 2,240,351 | +0.22(+0.56%) |
Apr 16, 2008 | 39.25 | 39.81 | 39.06 | 39.76 | 2,998,062 | +0.93(+2.40%) |
Apr 15, 2008 | 38.44 | 38.83 | 38.07 | 38.83 | 2,456,314 | +0.55(+1.45%) |
Apr 14, 2008 | 37.98 | 38.63 | 37.88 | 38.27 | 3,716,714 | +0.30(+0.78%) |
Apr 11, 2008 | 38.00 | 38.52 | 37.78 | 37.98 | 2,137,454 | -0.42(-1.08%) |
Apr 10, 2008 | 38.27 | 38.59 | 38.11 | 38.39 | 2,002,315 | +0.05(+0.12%) |
Apr 09, 2008 | 38.29 | 38.82 | 38.25 | 38.35 | 1,782,456 | +0.00(+0.00%) |
Apr 08, 2008 | 38.45 | 38.89 | 38.27 | 38.35 | 2,463,888 | -0.64(-1.64%) |
Apr 07, 2008 | 39.16 | 39.45 | 38.76 | 38.98 | 3,121,624 | +0.04(+0.09%) |
Apr 04, 2008 | 39.03 | 39.49 | 38.73 | 38.95 | 1,913,267 | -0.10(-0.26%) |
Apr 03, 2008 | 38.74 | 39.22 | 38.67 | 39.05 | 2,079,027 | -0.07(-0.19%) |
Apr 02, 2008 | 38.95 | 39.41 | 38.51 | 39.12 | 2,884,346 | +0.40(+1.03%) |
Apr 01, 2008 | 36.87 | 38.83 | 36.87 | 38.73 | 2,905,553 | +1.55(+4.18%) |
Mar 31, 2008 | 36.94 | 37.29 | 36.78 | 37.17 | 2,550,014 | +0.15(+0.40%) |
Mar 28, 2008 | 37.30 | 37.58 | 36.97 | 37.02 | 1,563,246 | -0.10(-0.27%) |
Mar 27, 2008 | 37.49 | 37.76 | 37.10 | 37.13 | 2,718,695 | -0.34(-0.91%) |
Mar 26, 2008 | 37.92 | 37.99 | 37.35 | 37.47 | 2,275,082 | -0.73(-1.91%) |
Mar 25, 2008 | 37.50 | 38.34 | 37.17 | 38.20 | 1,723,704 | +0.64(+1.70%) |
Mar 24, 2008 | 37.49 | 38.09 | 37.39 | 37.56 | 2,854,375 | +0.19(+0.52%) |
Mar 21, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,441 | +0.00(+0.00%) |
Mar 20, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,441 | +0.55(+1.48%) |
Mar 19, 2008 | 37.89 | 38.51 | 36.80 | 36.82 | 3,696,729 | -1.04(-2.76%) |
Mar 18, 2008 | 36.49 | 37.87 | 36.49 | 37.87 | 4,230,321 | +1.65(+4.54%) |
Mar 17, 2008 | 36.00 | 36.65 | 34.80 | 36.22 | 4,709,347 | -0.97(-2.61%) |
Mar 14, 2008 | 38.46 | 38.46 | 36.81 | 37.19 | 3,899,053 | -0.98(-2.57%) |
Mar 13, 2008 | 37.47 | 38.46 | 37.02 | 38.17 | 4,198,891 | +0.25(+0.66%) |
Mar 12, 2008 | 38.82 | 38.97 | 37.89 | 37.92 | 2,213,712 | -0.64(-1.65%) |
Mar 11, 2008 | 38.14 | 38.77 | 37.57 | 38.56 | 4,973,845 | +1.19(+3.19%) |
Mar 10, 2008 | 37.81 | 38.11 | 37.32 | 37.37 | 4,836,772 | -0.49(-1.29%) |
Mar 07, 2008 | 37.70 | 38.62 | 37.43 | 37.86 | 3,582,341 | -0.22(-0.58%) |
Mar 06, 2008 | 38.44 | 38.66 | 38.04 | 38.08 | 3,305,994 | -0.63(-1.62%) |
Mar 05, 2008 | 38.32 | 39.04 | 38.11 | 38.71 | 4,392,015 | +0.35(+0.92%) |
Mar 04, 2008 | 37.94 | 38.58 | 37.63 | 38.36 | 4,519,761 | +0.10(+0.27%) |
Mar 03, 2008 | 38.55 | 38.64 | 37.97 | 38.25 | 3,298,333 | -0.42(-1.08%) |
Feb 29, 2008 | 39.28 | 39.42 | 38.54 | 38.67 | 4,853,123 | -1.10(-2.77%) |
Feb 28, 2008 | 40.20 | 40.25 | 39.67 | 39.77 | 2,766,772 | -0.80(-1.98%) |
Feb 27, 2008 | 40.83 | 41.10 | 40.27 | 40.57 | 2,653,315 | -0.43(-1.06%) |
Feb 26, 2008 | 40.25 | 41.02 | 40.14 | 41.01 | 2,573,115 | +0.64(+1.58%) |
Feb 25, 2008 | 39.70 | 40.51 | 39.37 | 40.37 | 2,689,207 | +0.62(+1.56%) |
Feb 22, 2008 | 39.65 | 39.93 | 38.63 | 39.75 | 2,832,806 | +0.18(+0.47%) |
Feb 21, 2008 | 40.06 | 40.44 | 39.46 | 39.57 | 2,707,411 | -0.43(-1.09%) |
Feb 20, 2008 | 39.41 | 40.16 | 39.28 | 40.00 | 2,926,947 | +0.17(+0.42%) |
Feb 19, 2008 | 40.06 | 40.44 | 39.54 | 39.83 | 3,019,944 | +0.17(+0.42%) |
Feb 18, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 2,524,122 | +0.05(+0.12%) |
Feb 14, 2008 | 39.64 | 40.17 | 39.47 | 39.62 | 2,801,427 | -0.05(-0.12%) |
Feb 13, 2008 | 39.73 | 40.11 | 39.21 | 39.67 | 3,467,007 | +0.30(+0.77%) |
Feb 12, 2008 | 37.84 | 40.15 | 37.84 | 39.36 | 7,263,825 | +1.47(+3.88%) |
Feb 11, 2008 | 41.00 | 41.00 | 37.67 | 37.89 | 10,736,593 | -3.45(-8.34%) |
Feb 08, 2008 | 40.97 | 42.02 | 40.97 | 41.34 | 3,237,602 | -0.12(-0.29%) |
Feb 07, 2008 | 41.44 | 41.81 | 40.84 | 41.46 | 3,492,272 | -0.14(-0.33%) |
Feb 06, 2008 | 42.49 | 42.61 | 41.46 | 41.60 | 2,800,697 | -0.53(-1.25%) |
Feb 05, 2008 | 43.31 | 43.60 | 42.13 | 42.13 | 2,706,733 | -1.88(-4.26%) |
Feb 04, 2008 | 43.53 | 44.35 | 43.53 | 44.00 | 2,190,100 | +0.30(+0.70%) |
Feb 01, 2008 | 42.98 | 43.73 | 42.84 | 43.70 | 2,203,420 | +0.71(+1.66%) |
Jan 31, 2008 | 41.83 | 43.55 | 41.41 | 42.99 | 2,579,818 | +0.56(+1.33%) |
Jan 30, 2008 | 43.27 | 43.96 | 42.30 | 42.42 | 2,703,908 | -0.86(-1.99%) |
Jan 29, 2008 | 42.75 | 43.48 | 42.65 | 43.28 | 2,316,984 | +0.70(+1.65%) |
Jan 28, 2008 | 41.50 | 42.58 | 41.08 | 42.58 | 2,375,474 | +1.22(+2.95%) |
Jan 25, 2008 | 42.75 | 43.05 | 41.07 | 41.36 | 3,058,026 | -0.90(-2.12%) |
Jan 24, 2008 | 41.53 | 42.48 | 41.10 | 42.26 | 3,471,422 | +0.85(+2.05%) |
Jan 23, 2008 | 39.62 | 41.59 | 38.16 | 41.41 | 6,670,579 | +0.67(+1.63%) |
Jan 22, 2008 | 37.48 | 41.48 | 37.48 | 40.74 | 4,751,206 | -0.78(-1.87%) |
Jan 21, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 3,894,505 | -0.44(-1.06%) |
Jan 17, 2008 | 44.05 | 44.05 | 41.84 | 41.96 | 3,376,692 | -2.04(-4.64%) |
Jan 16, 2008 | 44.08 | 44.75 | 43.33 | 44.00 | 2,697,486 | +0.07(+0.17%) |
Jan 15, 2008 | 44.83 | 44.89 | 43.72 | 43.93 | 2,283,337 | -1.37(-3.02%) |
Jan 14, 2008 | 44.64 | 45.45 | 44.40 | 45.30 | 2,139,898 | +1.04(+2.36%) |
Jan 11, 2008 | 44.71 | 45.17 | 43.92 | 44.25 | 2,120,437 | -0.96(-2.13%) |
Jan 10, 2008 | 44.04 | 45.50 | 43.91 | 45.21 | 3,063,847 | +0.82(+1.85%) |
Jan 09, 2008 | 44.23 | 44.39 | 43.39 | 44.39 | 4,248,488 | +0.19(+0.44%) |
Jan 08, 2008 | 46.04 | 46.11 | 44.09 | 44.20 | 2,840,772 | -1.56(-3.41%) |
Jan 07, 2008 | 45.18 | 45.93 | 44.95 | 45.76 | 2,539,194 | +0.94(+2.10%) |
Jan 04, 2008 | 45.82 | 46.20 | 44.77 | 44.82 | 2,611,599 | -1.40(-3.02%) |
Jan 03, 2008 | 47.02 | 47.13 | 46.01 | 46.21 | 2,390,205 | -0.57(-1.22%) |
Jan 02, 2008 | 46.59 | 47.44 | 46.55 | 46.78 | 5,071,816 | +0.26(+0.56%) |
Jan 01, 2008 | 46.68 | 47.23 | 46.07 | 46.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.68 | 47.23 | 46.07 | 46.53 | 3,892,815 | +0.91(+2.01%) |
Dec 28, 2007 | 45.06 | 46.04 | 45.06 | 45.61 | 1,126,295 | +0.57(+1.27%) |
Dec 27, 2007 | 46.07 | 46.15 | 45.04 | 45.04 | 1,203,845 | -1.13(-2.44%) |
Dec 26, 2007 | 46.62 | 46.67 | 46.02 | 46.17 | 1,136,729 | -0.27(-0.58%) |
Dec 24, 2007 | 45.75 | 46.63 | 45.73 | 46.43 | 833,978 | +0.69(+1.52%) |
Dec 21, 2007 | 44.63 | 45.74 | 44.61 | 45.74 | 2,450,723 | +1.54(+3.49%) |
Dec 20, 2007 | 44.21 | 44.36 | 43.65 | 44.20 | 2,182,193 | +0.22(+0.50%) |
Dec 19, 2007 | 44.62 | 44.82 | 43.65 | 43.97 | 2,427,516 | -0.30(-0.67%) |
Dec 18, 2007 | 44.71 | 45.19 | 43.72 | 44.27 | 2,974,156 | -0.04(-0.08%) |
Dec 17, 2007 | 43.26 | 45.02 | 43.26 | 44.31 | 3,757,712 | +1.05(+2.44%) |
Dec 14, 2007 | 43.77 | 44.05 | 43.24 | 43.25 | 2,550,457 | -0.96(-2.17%) |
Dec 13, 2007 | 44.39 | 44.58 | 43.48 | 44.22 | 2,269,851 | -0.21(-0.48%) |
Dec 12, 2007 | 44.96 | 45.38 | 43.74 | 44.43 | 2,929,878 | +0.54(+1.22%) |
Dec 11, 2007 | 45.40 | 45.78 | 43.86 | 43.89 | 2,220,194 | -1.52(-3.36%) |
Dec 10, 2007 | 44.90 | 45.73 | 44.86 | 45.42 | 1,266,537 | +0.55(+1.24%) |
Dec 07, 2007 | 44.92 | 45.19 | 44.73 | 44.86 | 1,151,765 | -0.06(-0.14%) |
Dec 06, 2007 | 44.08 | 44.95 | 43.97 | 44.93 | 1,507,497 | +0.83(+1.89%) |
Dec 05, 2007 | 44.60 | 44.72 | 43.68 | 44.09 | 2,758,187 | +0.15(+0.34%) |
Dec 04, 2007 | 43.10 | 44.16 | 43.10 | 43.95 | 2,060,634 | +0.51(+1.17%) |
Dec 03, 2007 | 43.75 | 44.22 | 43.26 | 43.44 | 2,648,588 | -0.73(-1.65%) |
Nov 30, 2007 | 43.46 | 44.36 | 43.46 | 44.17 | 5,381,326 | +1.14(+2.64%) |
Nov 29, 2007 | 42.42 | 43.09 | 42.08 | 43.03 | 2,907,158 | +0.55(+1.31%) |
Nov 28, 2007 | 42.04 | 43.21 | 42.04 | 42.48 | 5,080,251 | +0.67(+1.61%) |
Nov 27, 2007 | 41.05 | 41.86 | 40.97 | 41.80 | 2,498,902 | +0.89(+2.17%) |
Nov 26, 2007 | 41.79 | 42.19 | 40.85 | 40.92 | 2,624,486 | -0.96(-2.30%) |
Nov 23, 2007 | 41.38 | 42.05 | 40.83 | 41.88 | 1,018,369 | +0.85(+2.07%) |
Nov 21, 2007 | 41.47 | 41.88 | 40.96 | 41.03 | 2,600,650 | -0.87(-2.07%) |
Nov 20, 2007 | 41.06 | 41.95 | 40.94 | 41.90 | 3,351,505 | +0.81(+1.98%) |
Nov 19, 2007 | 41.57 | 41.57 | 40.94 | 41.08 | 3,195,213 | -0.67(-1.62%) |
Nov 16, 2007 | 41.85 | 42.18 | 41.19 | 41.76 | 4,131,688 | +0.19(+0.47%) |
Nov 15, 2007 | 41.86 | 42.13 | 41.23 | 41.56 | 4,795,023 | -0.38(-0.90%) |
Nov 14, 2007 | 42.70 | 43.03 | 41.82 | 41.94 | 2,906,202 | -0.27(-0.63%) |
Nov 13, 2007 | 41.29 | 42.25 | 41.01 | 42.21 | 4,602,224 | +1.18(+2.88%) |
Nov 12, 2007 | 42.27 | 42.51 | 41.03 | 41.03 | 3,324,796 | -1.40(-3.29%) |
Nov 09, 2007 | 42.37 | 43.20 | 41.47 | 42.42 | 8,128,051 | -0.60(-1.40%) |
Nov 08, 2007 | 43.09 | 43.39 | 41.93 | 43.02 | 4,918,585 | -0.03(-0.06%) |
Nov 07, 2007 | 43.70 | 43.83 | 42.93 | 43.05 | 4,024,008 | -0.90(-2.04%) |
Nov 06, 2007 | 43.75 | 43.99 | 42.97 | 43.95 | 3,775,574 | +0.30(+0.68%) |
Nov 05, 2007 | 43.22 | 44.03 | 43.22 | 43.65 | 2,430,685 | -0.35(-0.80%) |
Nov 02, 2007 | 44.30 | 44.52 | 43.32 | 44.00 | 3,558,529 | -0.43(-0.98%) |
Nov 01, 2007 | 44.90 | 45.45 | 44.08 | 44.44 | 2,859,677 | -0.93(-2.06%) |
Oct 31, 2007 | 44.72 | 45.53 | 44.59 | 45.37 | 2,519,610 | +1.04(+2.33%) |
Oct 30, 2007 | 44.90 | 45.29 | 44.30 | 44.34 | 2,233,318 | -0.92(-2.02%) |
Oct 29, 2007 | 45.02 | 45.81 | 44.18 | 45.25 | 3,340,834 | -0.99(-2.14%) |
Oct 26, 2007 | 46.49 | 46.72 | 45.75 | 46.24 | 2,529,023 | +0.21(+0.46%) |
Oct 25, 2007 | 46.66 | 46.66 | 45.65 | 46.03 | 3,503,564 | -0.46(-0.99%) |
Oct 24, 2007 | 46.18 | 46.61 | 43.15 | 46.49 | 2,874,128 | +0.23(+0.50%) |
Oct 23, 2007 | 46.01 | 46.31 | 45.65 | 46.26 | 2,467,026 | +0.27(+0.58%) |
Oct 22, 2007 | 44.80 | 46.05 | 44.59 | 45.99 | 2,814,775 | +0.85(+1.88%) |
Oct 19, 2007 | 45.70 | 45.85 | 45.13 | 45.14 | 2,972,744 | -0.93(-2.03%) |
Oct 18, 2007 | 45.76 | 46.30 | 45.20 | 46.07 | 1,610,637 | +0.23(+0.50%) |
Oct 17, 2007 | 46.24 | 46.24 | 45.47 | 45.84 | 2,608,008 | +0.23(+0.51%) |
Oct 16, 2007 | 45.50 | 45.84 | 45.21 | 45.61 | 1,738,419 | -0.10(-0.22%) |
Oct 15, 2007 | 46.69 | 46.69 | 45.44 | 45.71 | 1,646,451 | -0.61(-1.32%) |
Oct 12, 2007 | 46.30 | 46.48 | 45.99 | 46.32 | 1,176,005 | +0.06(+0.14%) |
Oct 11, 2007 | 46.12 | 46.81 | 45.88 | 46.26 | 2,307,650 | +0.47(+1.03%) |
Oct 10, 2007 | 45.79 | 46.01 | 45.35 | 45.79 | 1,371,087 | -0.06(-0.14%) |
Oct 09, 2007 | 45.86 | 46.00 | 45.44 | 45.85 | 1,913,484 | +0.43(+0.94%) |
Oct 08, 2007 | 45.91 | 46.07 | 45.39 | 45.43 | 1,157,176 | -0.48(-1.05%) |
Oct 05, 2007 | 46.02 | 46.21 | 45.54 | 45.91 | 1,436,114 | +0.07(+0.16%) |
Oct 04, 2007 | 45.59 | 45.89 | 45.40 | 45.83 | 1,546,909 | +0.35(+0.77%) |
Oct 03, 2007 | 45.29 | 45.57 | 45.17 | 45.48 | 1,720,242 | +0.07(+0.16%) |
Oct 02, 2007 | 45.43 | 45.56 | 45.10 | 45.41 | 2,576,955 | -0.02(-0.04%) |
Oct 01, 2007 | 44.91 | 45.49 | 44.70 | 45.43 | 2,634,084 | +0.74(+1.65%) |
Sep 28, 2007 | 44.74 | 45.38 | 44.50 | 44.69 | 2,115,490 | +0.09(+0.21%) |
Sep 27, 2007 | 44.48 | 44.60 | 44.20 | 44.59 | 2,217,845 | +0.36(+0.81%) |
Sep 26, 2007 | 44.06 | 44.27 | 43.57 | 44.23 | 4,265,063 | +0.39(+0.89%) |
Sep 25, 2007 | 43.76 | 43.94 | 43.53 | 43.85 | 2,848,424 | -0.18(-0.42%) |
Sep 24, 2007 | 43.95 | 44.22 | 43.83 | 44.03 | 3,496,747 | +0.02(+0.04%) |
Sep 21, 2007 | 43.32 | 44.12 | 42.59 | 44.01 | 4,092,595 | +0.72(+1.67%) |
Sep 20, 2007 | 43.79 | 43.79 | 43.24 | 43.29 | 1,527,000 | -0.46(-1.06%) |
Sep 19, 2007 | 43.73 | 43.89 | 43.48 | 43.75 | 2,929,248 | +0.41(+0.94%) |
Sep 18, 2007 | 42.19 | 43.42 | 42.00 | 43.35 | 2,792,053 | +1.27(+3.01%) |
Sep 17, 2007 | 41.87 | 42.22 | 41.71 | 42.08 | 2,179,219 | -0.04(-0.09%) |
Sep 14, 2007 | 41.88 | 42.32 | 41.78 | 42.12 | 1,709,314 | +0.02(+0.04%) |
Sep 13, 2007 | 42.44 | 42.50 | 41.91 | 42.10 | 1,848,240 | +0.06(+0.15%) |
Sep 12, 2007 | 42.31 | 42.35 | 41.85 | 42.03 | 1,374,982 | -0.31(-0.74%) |
Sep 11, 2007 | 42.16 | 42.54 | 41.81 | 42.35 | 1,919,002 | +0.18(+0.42%) |
Sep 10, 2007 | 42.64 | 43.02 | 41.83 | 42.17 | 2,718,695 | -0.36(-0.85%) |
Sep 07, 2007 | 42.96 | 43.15 | 42.47 | 42.53 | 2,060,742 | -0.54(-1.24%) |
Sep 06, 2007 | 43.43 | 43.85 | 42.66 | 43.07 | 2,501,216 | -0.55(-1.27%) |
Sep 05, 2007 | 43.80 | 43.89 | 43.42 | 43.62 | 2,267,725 | -0.52(-1.17%) |