Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.24 | 20.24 | 19.74 | 19.82 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.25 | 20.52 | 19.48 | 19.97 | 14,139,889 | +0.00(+0.00%) |
Aug 27, 2008 | 19.33 | 20.50 | 19.28 | 19.97 | 23,264,544 | +0.81(+4.23%) |
Aug 26, 2008 | 19.04 | 19.43 | 18.91 | 19.16 | 12,469,745 | +0.29(+1.51%) |
Aug 25, 2008 | 19.13 | 19.59 | 18.75 | 18.88 | 9,966,035 | -0.32(-1.66%) |
Aug 22, 2008 | 19.59 | 19.65 | 18.96 | 19.20 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.51 | 19.74 | 19.24 | 19.49 | 11,415,457 | -0.39(-1.98%) |
Aug 20, 2008 | 18.91 | 20.05 | 18.71 | 19.89 | 19,916,266 | +0.83(+4.34%) |
Aug 19, 2008 | 18.53 | 19.13 | 18.39 | 19.06 | 14,174,941 | +0.45(+2.42%) |
Aug 18, 2008 | 19.61 | 19.67 | 18.48 | 18.61 | 14,470,023 | -0.91(-4.67%) |
Aug 15, 2008 | 19.51 | 19.86 | 19.23 | 19.52 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 19.86 | 19.88 | 19.16 | 19.35 | 15,294,331 | -0.49(-2.47%) |
Aug 13, 2008 | 19.32 | 20.04 | 19.11 | 19.84 | 20,383,242 | +0.58(+2.99%) |
Aug 12, 2008 | 20.09 | 20.23 | 19.18 | 19.27 | 17,930,588 | -0.62(-3.10%) |
Aug 11, 2008 | 19.94 | 20.37 | 19.48 | 19.88 | 18,710,580 | +0.08(+0.40%) |
Aug 08, 2008 | 19.07 | 19.93 | 18.71 | 19.80 | 23,231,704 | +1.02(+5.40%) |
Aug 07, 2008 | 19.52 | 19.79 | 18.69 | 18.79 | 20,411,914 | -0.87(-4.44%) |
Aug 06, 2008 | 18.42 | 19.73 | 18.42 | 19.66 | 30,313,352 | +1.33(+7.25%) |
Aug 05, 2008 | 17.78 | 18.62 | 17.54 | 18.33 | 27,265,974 | +0.66(+3.71%) |
Aug 04, 2008 | 18.38 | 18.62 | 17.55 | 17.67 | 20,121,358 | -1.12(-5.95%) |
Aug 01, 2008 | 19.07 | 19.07 | 18.34 | 18.79 | 14,153,630 | -0.26(-1.38%) |
Jul 31, 2008 | 19.72 | 19.89 | 18.96 | 19.05 | 19,458,910 | -1.00(-4.98%) |
Jul 30, 2008 | 19.37 | 20.12 | 18.96 | 20.05 | 27,305,520 | +1.04(+5.49%) |
Jul 29, 2008 | 19.01 | 19.02 | 17.85 | 19.01 | 30,732,210 | +0.87(+4.78%) |
Jul 28, 2008 | 18.51 | 18.55 | 18.02 | 18.14 | 18,791,942 | -0.04(-0.22%) |
Jul 25, 2008 | 18.31 | 18.53 | 17.97 | 18.18 | 15,105,985 | +0.25(+1.40%) |
Jul 24, 2008 | 19.38 | 19.39 | 17.81 | 17.93 | 24,915,226 | -1.22(-6.37%) |
Jul 23, 2008 | 20.33 | 20.40 | 19.07 | 19.15 | 24,357,256 | -0.96(-4.76%) |
Jul 22, 2008 | 20.36 | 20.63 | 19.67 | 20.11 | 23,712,352 | -0.26(-1.29%) |
Jul 21, 2008 | 19.23 | 20.70 | 19.08 | 20.37 | 25,905,780 | +1.49(+7.88%) |
Jul 18, 2008 | 18.96 | 19.42 | 18.63 | 18.88 | 19,449,618 | -0.26(-1.34%) |
Jul 17, 2008 | 18.76 | 19.28 | 18.39 | 19.14 | 31,058,442 | +0.65(+3.52%) |
Jul 16, 2008 | 18.56 | 19.19 | 18.00 | 18.49 | 32,538,240 | +0.11(+0.62%) |
Jul 15, 2008 | 17.97 | 19.13 | 16.94 | 18.38 | 42,139,096 | +0.29(+1.58%) |
Jul 14, 2008 | 18.83 | 18.83 | 17.91 | 18.09 | 16,133,228 | -0.52(-2.79%) |
Jul 11, 2008 | 18.82 | 19.07 | 17.84 | 18.61 | 27,752,732 | -0.67(-3.46%) |
Jul 10, 2008 | 19.56 | 19.59 | 18.72 | 19.28 | 25,891,334 | -0.34(-1.72%) |
Jul 09, 2008 | 20.89 | 21.07 | 19.52 | 19.61 | 22,750,674 | -1.21(-5.83%) |
Jul 08, 2008 | 21.30 | 21.30 | 19.99 | 20.83 | 24,949,856 | -0.15(-0.73%) |
Jul 07, 2008 | 21.67 | 22.08 | 20.71 | 20.98 | 26,023,900 | -0.17(-0.81%) |
Jul 04, 2008 | 21.68 | 21.78 | 20.85 | 21.15 | 16,651,791 | +0.00(+0.00%) |
Jul 03, 2008 | 21.68 | 21.78 | 20.85 | 21.15 | 16,651,791 | -0.47(-2.19%) |
Jul 02, 2008 | 23.00 | 23.18 | 21.54 | 21.63 | 23,574,802 | -1.40(-6.09%) |
Jul 01, 2008 | 22.95 | 23.24 | 22.47 | 23.03 | 18,910,978 | -0.46(-1.94%) |
Jun 30, 2008 | 22.75 | 23.58 | 22.65 | 23.49 | 21,415,108 | +0.70(+3.05%) |
Jun 27, 2008 | 23.50 | 23.50 | 22.36 | 22.79 | 33,497,906 | -0.74(-3.13%) |
Jun 26, 2008 | 24.52 | 24.70 | 23.41 | 23.53 | 22,570,266 | -1.42(-5.69%) |
Jun 25, 2008 | 24.58 | 25.29 | 24.35 | 24.95 | 23,449,472 | +0.33(+1.34%) |
Jun 24, 2008 | 24.87 | 25.03 | 23.99 | 24.62 | 20,844,330 | -0.16(-0.64%) |
Jun 23, 2008 | 24.56 | 25.05 | 24.24 | 24.78 | 16,660,657 | +0.53(+2.19%) |
Jun 20, 2008 | 25.01 | 25.02 | 24.10 | 24.24 | 20,378,968 | -0.95(-3.76%) |
Jun 19, 2008 | 25.24 | 25.32 | 24.72 | 25.19 | 21,892,288 | +0.06(+0.25%) |
Jun 18, 2008 | 25.44 | 25.81 | 24.72 | 25.13 | 16,930,240 | -0.55(-2.13%) |
Jun 17, 2008 | 25.45 | 25.91 | 25.29 | 25.68 | 14,843,637 | +0.51(+2.04%) |
Jun 16, 2008 | 25.58 | 25.58 | 24.90 | 25.16 | 15,246,894 | -0.41(-1.61%) |
Jun 13, 2008 | 25.44 | 25.83 | 25.17 | 25.57 | 12,710,948 | +0.24(+0.95%) |
Jun 12, 2008 | 25.55 | 26.19 | 25.21 | 25.33 | 17,515,536 | -0.15(-0.58%) |
Jun 11, 2008 | 25.47 | 25.69 | 24.56 | 25.48 | 21,537,968 | +0.05(+0.18%) |
Jun 10, 2008 | 25.91 | 26.05 | 25.21 | 25.44 | 21,624,650 | -0.43(-1.65%) |
Jun 09, 2008 | 26.69 | 26.72 | 25.42 | 25.86 | 23,584,340 | -0.56(-2.12%) |
Jun 06, 2008 | 28.12 | 28.13 | 26.35 | 26.42 | 35,402,940 | -1.89(-6.67%) |
Jun 05, 2008 | 28.37 | 28.43 | 27.57 | 28.31 | 20,062,336 | +0.15(+0.53%) |
Jun 04, 2008 | 29.95 | 30.15 | 27.97 | 28.16 | 30,028,452 | -1.56(-5.24%) |
Jun 03, 2008 | 30.05 | 30.76 | 29.53 | 29.72 | 24,572,440 | -0.44(-1.46%) |
Jun 02, 2008 | 29.04 | 30.21 | 29.00 | 30.16 | 26,440,952 | +1.16(+4.01%) |
May 30, 2008 | 28.06 | 29.20 | 27.82 | 29.00 | 25,127,922 | +1.25(+4.52%) |
May 29, 2008 | 28.27 | 28.29 | 27.63 | 27.74 | 14,602,504 | -0.52(-1.86%) |
May 28, 2008 | 27.43 | 28.29 | 27.38 | 28.27 | 22,982,424 | +1.19(+4.40%) |
May 27, 2008 | 27.80 | 27.80 | 26.73 | 27.07 | 20,016,848 | -0.65(-2.35%) |
May 26, 2008 | 28.51 | 28.65 | 27.50 | 27.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.51 | 28.65 | 27.50 | 27.72 | 12,072,753 | -0.68(-2.41%) |
May 22, 2008 | 28.23 | 29.02 | 28.18 | 28.41 | 18,392,224 | +0.18(+0.63%) |
May 21, 2008 | 28.60 | 28.96 | 28.16 | 28.23 | 21,574,976 | -0.35(-1.24%) |
May 20, 2008 | 28.29 | 28.66 | 27.83 | 28.59 | 15,827,095 | +0.25(+0.87%) |
May 19, 2008 | 27.66 | 28.72 | 27.66 | 28.34 | 21,369,282 | +0.72(+2.60%) |
May 16, 2008 | 27.12 | 27.86 | 27.07 | 27.62 | 18,011,434 | +0.45(+1.66%) |
May 15, 2008 | 27.24 | 27.35 | 26.62 | 27.17 | 16,586,294 | +0.12(+0.44%) |
May 14, 2008 | 26.90 | 27.71 | 26.81 | 27.05 | 19,330,474 | +0.17(+0.62%) |
May 13, 2008 | 26.83 | 27.08 | 26.50 | 26.89 | 18,148,766 | +0.06(+0.23%) |
May 12, 2008 | 25.70 | 26.94 | 25.67 | 26.82 | 22,877,642 | +1.41(+5.54%) |
May 09, 2008 | 26.12 | 26.32 | 25.41 | 25.41 | 25,876,584 | -0.98(-3.70%) |
May 08, 2008 | 27.32 | 27.44 | 26.20 | 26.39 | 23,648,656 | -0.76(-2.81%) |
May 07, 2008 | 27.30 | 27.89 | 27.10 | 27.15 | 18,943,638 | -0.11(-0.40%) |
May 06, 2008 | 27.84 | 27.92 | 26.92 | 27.26 | 22,292,408 | -0.84(-2.98%) |
May 05, 2008 | 28.25 | 28.45 | 27.80 | 28.10 | 10,929,948 | -0.06(-0.22%) |
May 02, 2008 | 28.37 | 28.44 | 27.79 | 28.16 | 12,727,399 | -0.21(-0.74%) |
May 01, 2008 | 27.72 | 28.53 | 27.03 | 28.37 | 24,305,776 | +0.51(+1.84%) |
Apr 30, 2008 | 29.16 | 29.16 | 27.55 | 27.86 | 28,088,028 | -1.51(-5.13%) |
Apr 29, 2008 | 30.43 | 30.43 | 29.03 | 29.37 | 18,211,252 | -0.82(-2.72%) |
Apr 28, 2008 | 29.53 | 30.27 | 29.26 | 30.19 | 17,610,088 | +0.62(+2.08%) |
Apr 25, 2008 | 29.51 | 29.68 | 29.00 | 29.57 | 11,069,803 | +0.27(+0.91%) |
Apr 24, 2008 | 29.77 | 30.14 | 28.55 | 29.30 | 16,259,929 | -0.37(-1.23%) |
Apr 23, 2008 | 30.23 | 30.93 | 29.50 | 29.67 | 16,278,134 | -0.44(-1.46%) |
Apr 22, 2008 | 30.69 | 31.37 | 29.99 | 30.11 | 15,936,642 | -0.40(-1.33%) |
Apr 21, 2008 | 29.94 | 30.76 | 29.90 | 30.51 | 11,231,010 | +0.54(+1.81%) |
Apr 18, 2008 | 30.34 | 30.80 | 29.74 | 29.97 | 15,669,226 | -0.25(-0.83%) |
Apr 17, 2008 | 29.47 | 30.77 | 29.26 | 30.22 | 22,292,736 | +0.75(+2.54%) |
Apr 16, 2008 | 28.00 | 29.54 | 27.83 | 29.47 | 24,596,080 | +1.78(+6.42%) |
Apr 15, 2008 | 27.74 | 27.81 | 27.15 | 27.70 | 12,300,973 | +0.32(+1.17%) |
Apr 14, 2008 | 27.66 | 27.99 | 27.15 | 27.38 | 14,434,425 | +0.17(+0.63%) |
Apr 11, 2008 | 27.72 | 27.99 | 27.14 | 27.20 | 10,038,391 | -0.81(-2.89%) |
Apr 10, 2008 | 27.84 | 28.13 | 27.34 | 28.01 | 14,901,407 | +0.07(+0.24%) |
Apr 09, 2008 | 28.65 | 28.87 | 27.80 | 27.95 | 14,559,228 | -0.53(-1.86%) |
Apr 08, 2008 | 28.23 | 28.78 | 28.13 | 28.48 | 8,586,890 | +0.17(+0.60%) |
Apr 07, 2008 | 29.14 | 29.18 | 28.22 | 28.31 | 13,232,815 | -0.56(-1.94%) |
Apr 04, 2008 | 29.54 | 29.72 | 28.37 | 28.86 | 15,850,329 | -0.56(-1.92%) |
Apr 03, 2008 | 29.50 | 30.20 | 29.27 | 29.43 | 11,745,016 | -0.21(-0.71%) |
Apr 02, 2008 | 29.65 | 30.34 | 29.25 | 29.64 | 18,683,150 | +0.03(+0.12%) |
Apr 01, 2008 | 28.09 | 29.61 | 28.09 | 29.61 | 19,199,998 | +1.60(+5.70%) |
Mar 31, 2008 | 28.09 | 28.32 | 27.46 | 28.01 | 13,101,996 | +0.09(+0.33%) |
Mar 28, 2008 | 27.99 | 28.56 | 27.67 | 27.92 | 12,783,650 | +0.27(+0.99%) |
Mar 27, 2008 | 28.69 | 28.95 | 27.63 | 27.64 | 25,133,802 | -0.28(-1.00%) |
Mar 26, 2008 | 27.54 | 28.53 | 27.34 | 27.92 | 23,930,604 | +0.49(+1.79%) |
Mar 25, 2008 | 27.81 | 29.06 | 27.16 | 27.43 | 34,082,472 | -1.13(-3.95%) |
Mar 24, 2008 | 28.34 | 29.49 | 28.34 | 28.56 | 14,535,099 | +0.33(+1.15%) |
Mar 21, 2008 | 27.92 | 28.82 | 27.46 | 28.24 | 28,216,398 | -0.00(-0.00%) |
Mar 20, 2008 | 27.92 | 28.82 | 27.46 | 28.24 | 28,207,982 | +0.27(+0.97%) |
Mar 19, 2008 | 28.63 | 29.89 | 27.89 | 27.97 | 32,616,014 | -0.58(-2.05%) |
Mar 18, 2008 | 27.24 | 28.72 | 27.24 | 28.55 | 29,130,316 | +1.92(+7.22%) |
Mar 17, 2008 | 27.30 | 27.65 | 25.63 | 26.63 | 26,455,762 | -1.38(-4.92%) |
Mar 14, 2008 | 29.09 | 29.21 | 27.42 | 28.01 | 23,756,156 | -1.10(-3.77%) |
Mar 13, 2008 | 28.51 | 29.28 | 28.24 | 29.10 | 15,736,600 | +0.22(+0.75%) |
Mar 12, 2008 | 30.36 | 30.51 | 28.72 | 28.89 | 20,366,816 | -1.80(-5.85%) |
Mar 11, 2008 | 30.21 | 30.72 | 29.58 | 30.68 | 13,272,820 | +1.17(+3.96%) |
Mar 10, 2008 | 30.18 | 30.53 | 29.41 | 29.51 | 13,420,485 | -0.43(-1.45%) |
Mar 07, 2008 | 30.06 | 31.07 | 29.46 | 29.95 | 16,073,922 | -0.58(-1.89%) |
Mar 06, 2008 | 31.82 | 31.94 | 30.46 | 30.52 | 14,183,422 | -1.55(-4.82%) |
Mar 05, 2008 | 32.33 | 32.77 | 30.92 | 32.07 | 18,827,988 | -0.25(-0.77%) |
Mar 04, 2008 | 32.74 | 33.17 | 31.68 | 32.32 | 13,587,048 | -0.70(-2.11%) |
Mar 03, 2008 | 32.84 | 33.51 | 32.43 | 33.02 | 11,836,939 | +0.07(+0.21%) |
Feb 29, 2008 | 33.36 | 33.59 | 32.71 | 32.95 | 13,178,338 | -0.29(-0.86%) |
Feb 28, 2008 | 34.75 | 34.75 | 32.70 | 33.23 | 18,978,306 | -1.45(-4.18%) |
Feb 27, 2008 | 35.42 | 35.63 | 34.53 | 34.68 | 10,127,432 | -0.88(-2.49%) |
Feb 26, 2008 | 34.74 | 35.91 | 34.66 | 35.57 | 11,558,047 | +0.73(+2.10%) |
Feb 25, 2008 | 34.20 | 35.06 | 33.60 | 34.84 | 10,738,296 | +0.66(+1.92%) |
Feb 22, 2008 | 34.31 | 34.33 | 33.22 | 34.18 | 9,524,148 | +0.05(+0.15%) |
Feb 21, 2008 | 35.10 | 35.26 | 33.91 | 34.13 | 11,627,116 | -0.91(-2.60%) |
Feb 20, 2008 | 34.54 | 35.30 | 34.36 | 35.04 | 13,044,497 | +0.44(+1.29%) |
Feb 19, 2008 | 34.21 | 34.87 | 33.98 | 34.60 | 12,891,344 | +1.31(+3.92%) |
Feb 18, 2008 | 32.97 | 33.35 | 32.23 | 33.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.97 | 33.35 | 32.23 | 33.29 | 13,709,564 | -0.22(-0.66%) |
Feb 14, 2008 | 33.96 | 34.22 | 33.36 | 33.51 | 8,542,255 | -0.25(-0.74%) |
Feb 13, 2008 | 33.47 | 34.00 | 32.85 | 33.76 | 12,484,231 | +0.86(+2.62%) |
Feb 12, 2008 | 33.74 | 34.58 | 32.29 | 32.90 | 16,114,249 | -0.70(-2.09%) |
Feb 11, 2008 | 33.59 | 33.76 | 32.73 | 33.60 | 11,711,749 | +0.02(+0.05%) |
Feb 08, 2008 | 32.47 | 33.77 | 32.47 | 33.59 | 11,530,576 | +1.00(+3.08%) |
Feb 07, 2008 | 31.94 | 33.00 | 31.46 | 32.58 | 13,129,373 | +0.37(+1.15%) |
Feb 06, 2008 | 32.92 | 33.07 | 32.06 | 32.21 | 14,056,518 | -0.42(-1.29%) |
Feb 05, 2008 | 33.64 | 33.98 | 32.51 | 32.63 | 12,631,358 | -1.63(-4.76%) |
Feb 04, 2008 | 34.35 | 34.72 | 34.09 | 34.27 | 7,852,913 | -0.05(-0.15%) |
Feb 01, 2008 | 33.88 | 34.39 | 33.66 | 34.32 | 12,294,926 | +0.63(+1.88%) |
Jan 31, 2008 | 33.75 | 34.10 | 32.76 | 33.68 | 16,823,426 | -0.28(-0.82%) |
Jan 30, 2008 | 34.37 | 35.11 | 33.56 | 33.96 | 19,913,152 | -0.59(-1.70%) |
Jan 29, 2008 | 33.68 | 35.01 | 33.62 | 34.55 | 33,744,340 | +3.24(+10.35%) |
Jan 28, 2008 | 31.08 | 31.97 | 30.88 | 31.31 | 14,882,688 | +0.18(+0.57%) |
Jan 25, 2008 | 32.09 | 32.81 | 30.93 | 31.13 | 18,556,748 | -0.42(-1.34%) |
Jan 24, 2008 | 30.56 | 31.73 | 30.51 | 31.56 | 21,558,670 | +1.30(+4.30%) |
Jan 23, 2008 | 29.54 | 30.32 | 27.26 | 30.26 | 30,866,992 | +0.04(+0.13%) |
Jan 22, 2008 | 29.45 | 30.50 | 28.94 | 30.22 | 18,308,080 | -0.60(-1.94%) |
Jan 21, 2008 | 30.01 | 30.91 | 29.45 | 30.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.01 | 30.91 | 29.45 | 30.82 | 24,352,408 | +1.09(+3.66%) |
Jan 17, 2008 | 31.14 | 31.61 | 29.55 | 29.73 | 24,588,136 | -0.88(-2.87%) |
Jan 16, 2008 | 31.31 | 31.77 | 29.85 | 30.60 | 36,567,084 | -0.71(-2.26%) |
Jan 15, 2008 | 33.19 | 33.30 | 31.31 | 31.31 | 36,903,384 | -2.83(-8.30%) |
Jan 14, 2008 | 34.35 | 34.36 | 33.84 | 34.15 | 20,874,020 | +0.14(+0.42%) |
Jan 11, 2008 | 35.36 | 35.36 | 33.80 | 34.00 | 18,068,362 | -1.56(-4.39%) |
Jan 10, 2008 | 34.85 | 35.79 | 34.57 | 35.57 | 12,911,523 | +0.39(+1.12%) |
Jan 09, 2008 | 36.20 | 36.20 | 34.62 | 35.17 | 19,963,686 | -0.89(-2.47%) |
Jan 08, 2008 | 36.63 | 37.25 | 35.96 | 36.06 | 15,257,462 | -0.27(-0.74%) |
Jan 07, 2008 | 36.17 | 36.61 | 35.58 | 36.33 | 18,889,908 | -0.25(-0.69%) |
Jan 04, 2008 | 37.64 | 37.66 | 36.39 | 36.58 | 15,970,506 | -1.31(-3.45%) |
Jan 03, 2008 | 39.75 | 39.75 | 37.61 | 37.89 | 18,461,018 | -1.72(-4.35%) |
Jan 02, 2008 | 40.02 | 40.56 | 39.35 | 39.61 | 10,521,985 | -0.33(-0.83%) |
Jan 01, 2008 | 40.19 | 40.22 | 39.64 | 39.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.19 | 40.22 | 39.64 | 39.94 | 7,487,294 | -0.30(-0.74%) |
Dec 28, 2007 | 40.07 | 40.49 | 39.60 | 40.24 | 7,258,612 | +0.29(+0.71%) |
Dec 27, 2007 | 40.55 | 40.55 | 39.95 | 39.95 | 6,011,173 | -0.54(-1.32%) |
Dec 26, 2007 | 40.49 | 40.61 | 40.29 | 40.49 | 6,276,343 | +0.01(+0.01%) |
Dec 24, 2007 | 40.16 | 40.64 | 40.16 | 40.48 | 3,994,481 | +0.15(+0.37%) |
Dec 21, 2007 | 40.12 | 40.37 | 39.90 | 40.33 | 14,721,417 | +0.47(+1.17%) |
Dec 20, 2007 | 39.96 | 40.09 | 39.54 | 39.87 | 9,438,770 | +0.13(+0.32%) |
Dec 19, 2007 | 39.19 | 39.97 | 39.12 | 39.74 | 11,779,788 | +0.63(+1.62%) |
Dec 18, 2007 | 38.45 | 39.34 | 37.86 | 39.11 | 12,352,592 | +0.86(+2.25%) |
Dec 17, 2007 | 38.15 | 39.21 | 38.04 | 38.25 | 13,348,327 | +0.23(+0.62%) |
Dec 14, 2007 | 37.46 | 38.18 | 36.89 | 38.01 | 12,641,669 | +0.34(+0.91%) |
Dec 13, 2007 | 37.64 | 38.08 | 37.07 | 37.67 | 8,663,822 | -0.22(-0.57%) |
Dec 12, 2007 | 37.41 | 38.24 | 37.07 | 37.89 | 15,879,142 | +0.83(+2.23%) |
Dec 11, 2007 | 37.64 | 38.17 | 36.88 | 37.06 | 9,971,662 | -0.56(-1.50%) |
Dec 10, 2007 | 37.97 | 37.98 | 37.33 | 37.62 | 7,780,743 | -0.31(-0.83%) |
Dec 07, 2007 | 37.60 | 38.20 | 37.40 | 37.94 | 9,880,509 | +0.34(+0.91%) |
Dec 06, 2007 | 36.75 | 37.77 | 36.51 | 37.60 | 11,395,033 | +0.71(+1.92%) |
Dec 05, 2007 | 36.89 | 37.07 | 36.26 | 36.89 | 15,189,471 | +0.25(+0.68%) |
Dec 04, 2007 | 37.17 | 37.17 | 36.41 | 36.64 | 9,211,181 | -0.68(-1.83%) |
Dec 03, 2007 | 37.19 | 37.51 | 36.99 | 37.32 | 11,923,189 | +0.19(+0.52%) |
Nov 30, 2007 | 36.92 | 37.39 | 36.79 | 37.13 | 16,327,029 | +0.78(+2.15%) |
Nov 29, 2007 | 36.21 | 36.95 | 35.94 | 36.35 | 12,998,583 | +0.40(+1.11%) |
Nov 28, 2007 | 35.58 | 36.19 | 34.93 | 35.95 | 16,540,989 | +0.59(+1.66%) |
Nov 27, 2007 | 36.26 | 36.26 | 34.68 | 35.36 | 25,241,746 | -1.17(-3.20%) |
Nov 26, 2007 | 37.59 | 38.00 | 36.41 | 36.53 | 12,143,589 | -1.09(-2.90%) |
Nov 23, 2007 | 37.30 | 37.62 | 36.88 | 37.62 | 5,489,215 | +0.50(+1.35%) |
Nov 21, 2007 | 37.82 | 37.88 | 37.04 | 37.12 | 12,185,614 | -0.94(-2.47%) |
Nov 20, 2007 | 38.18 | 38.38 | 37.60 | 38.06 | 13,128,960 | +0.41(+1.09%) |
Nov 19, 2007 | 38.64 | 38.64 | 37.48 | 37.65 | 12,241,038 | -0.94(-2.44%) |
Nov 16, 2007 | 38.71 | 38.99 | 38.16 | 38.59 | 14,848,978 | +0.25(+0.65%) |
Nov 15, 2007 | 39.40 | 39.66 | 37.80 | 38.34 | 18,561,750 | -1.30(-3.28%) |
Nov 14, 2007 | 40.27 | 40.43 | 39.49 | 39.64 | 10,165,105 | -0.47(-1.17%) |
Nov 13, 2007 | 38.97 | 40.16 | 38.67 | 40.11 | 14,968,435 | +1.21(+3.12%) |
Nov 12, 2007 | 38.78 | 39.52 | 38.31 | 38.89 | 14,459,847 | -0.19(-0.48%) |
Nov 09, 2007 | 39.52 | 39.66 | 38.66 | 39.08 | 13,217,822 | -0.75(-1.88%) |
Nov 08, 2007 | 40.32 | 40.78 | 38.93 | 39.83 | 15,083,147 | -0.48(-1.19%) |
Nov 07, 2007 | 41.63 | 41.63 | 40.24 | 40.31 | 13,629,670 | -1.17(-2.83%) |
Nov 06, 2007 | 40.21 | 41.61 | 40.09 | 41.48 | 18,552,950 | +1.89(+4.77%) |
Nov 05, 2007 | 38.94 | 39.99 | 38.94 | 39.59 | 9,042,258 | -0.15(-0.37%) |
Nov 02, 2007 | 39.71 | 40.25 | 38.91 | 39.74 | 12,382,796 | +0.45(+1.15%) |
Nov 01, 2007 | 39.35 | 40.58 | 39.24 | 39.29 | 13,303,663 | -0.88(-2.19%) |
Oct 31, 2007 | 40.05 | 40.68 | 39.78 | 40.17 | 13,619,444 | +0.45(+1.13%) |
Oct 30, 2007 | 40.68 | 40.99 | 39.54 | 39.72 | 13,105,992 | -1.11(-2.71%) |
Oct 29, 2007 | 41.89 | 42.02 | 40.63 | 40.82 | 11,691,443 | -0.88(-2.12%) |
Oct 26, 2007 | 42.71 | 43.20 | 41.38 | 41.71 | 24,564,130 | +0.58(+1.41%) |
Oct 25, 2007 | 40.35 | 41.58 | 39.92 | 41.13 | 19,110,538 | +1.12(+2.79%) |
Oct 24, 2007 | 38.67 | 40.10 | 38.44 | 40.01 | 19,276,898 | +1.04(+2.68%) |
Oct 23, 2007 | 39.24 | 39.24 | 38.27 | 38.97 | 9,627,206 | -0.05(-0.12%) |
Oct 22, 2007 | 38.22 | 39.07 | 37.83 | 39.01 | 17,581,700 | -0.04(-0.10%) |
Oct 19, 2007 | 40.32 | 40.38 | 38.98 | 39.05 | 19,411,560 | -1.57(-3.86%) |
Oct 18, 2007 | 40.28 | 41.00 | 40.08 | 40.62 | 8,731,236 | -0.11(-0.28%) |
Oct 17, 2007 | 41.86 | 41.86 | 40.19 | 40.73 | 15,627,509 | -0.75(-1.81%) |
Oct 16, 2007 | 41.85 | 41.95 | 41.28 | 41.49 | 11,801,730 | -0.59(-1.40%) |
Oct 15, 2007 | 42.26 | 42.77 | 41.59 | 42.07 | 11,705,323 | +0.16(+0.38%) |
Oct 12, 2007 | 41.49 | 42.23 | 41.30 | 41.91 | 10,868,482 | +0.14(+0.33%) |
Oct 11, 2007 | 42.46 | 43.15 | 40.97 | 41.78 | 20,332,294 | -0.57(-1.35%) |
Oct 10, 2007 | 39.96 | 42.90 | 39.89 | 42.35 | 32,134,462 | +1.17(+2.85%) |
Oct 09, 2007 | 40.64 | 41.34 | 40.24 | 41.17 | 18,614,476 | +0.81(+2.01%) |
Oct 08, 2007 | 39.27 | 40.65 | 39.24 | 40.36 | 21,086,738 | +1.38(+3.54%) |
Oct 05, 2007 | 38.90 | 39.28 | 38.29 | 38.98 | 11,016,924 | +0.28(+0.72%) |
Oct 04, 2007 | 38.01 | 38.81 | 37.62 | 38.70 | 9,466,597 | +0.44(+1.15%) |
Oct 03, 2007 | 38.42 | 38.78 | 37.93 | 38.26 | 12,180,457 | -0.46(-1.19%) |
Oct 02, 2007 | 38.26 | 38.90 | 37.98 | 38.73 | 12,623,007 | +0.26(+0.68%) |
Oct 01, 2007 | 38.17 | 38.54 | 37.86 | 38.46 | 11,570,156 | +0.15(+0.39%) |
Sep 28, 2007 | 38.78 | 39.06 | 38.17 | 38.31 | 11,152,154 | -0.22(-0.56%) |
Sep 27, 2007 | 39.40 | 39.40 | 38.39 | 38.53 | 10,505,642 | -0.40(-1.03%) |
Sep 26, 2007 | 39.75 | 39.78 | 38.30 | 38.93 | 17,102,286 | -0.34(-0.86%) |
Sep 25, 2007 | 39.93 | 40.02 | 39.13 | 39.27 | 14,576,162 | -1.15(-2.85%) |
Sep 24, 2007 | 40.62 | 40.82 | 40.25 | 40.42 | 12,404,313 | -0.10(-0.25%) |
Sep 21, 2007 | 40.35 | 40.72 | 39.97 | 40.52 | 11,889,398 | +0.55(+1.37%) |
Sep 20, 2007 | 39.80 | 40.24 | 39.44 | 39.97 | 8,642,866 | +0.30(+0.75%) |
Sep 19, 2007 | 40.29 | 40.81 | 39.30 | 39.68 | 14,927,860 | -0.36(-0.90%) |
Sep 18, 2007 | 39.19 | 40.21 | 38.81 | 40.04 | 11,643,594 | +0.92(+2.36%) |
Sep 17, 2007 | 39.42 | 39.47 | 38.45 | 39.11 | 10,448,658 | -0.41(-1.02%) |
Sep 14, 2007 | 39.19 | 39.79 | 38.90 | 39.52 | 8,547,325 | +0.33(+0.83%) |
Sep 13, 2007 | 38.20 | 39.61 | 38.20 | 39.19 | 16,441,601 | +1.12(+2.95%) |
Sep 12, 2007 | 38.67 | 38.96 | 37.86 | 38.07 | 23,279,964 | -0.66(-1.69%) |
Sep 11, 2007 | 38.80 | 38.96 | 37.93 | 38.73 | 14,773,773 | -0.07(-0.19%) |
Sep 10, 2007 | 39.46 | 39.51 | 38.16 | 38.80 | 12,075,255 | -0.76(-1.92%) |
Sep 07, 2007 | 39.75 | 39.88 | 38.94 | 39.56 | 14,429,987 | -0.59(-1.46%) |
Sep 06, 2007 | 40.48 | 41.23 | 39.70 | 40.15 | 15,725,353 | -0.34(-0.83%) |
Sep 05, 2007 | 39.99 | 40.62 | 39.96 | 40.48 | 11,283,610 | +0.22(+0.54%) |