Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.02 | 30.14 | 29.31 | 29.54 | 2,815,599 | -0.60(-1.99%) |
Aug 28, 2008 | 29.48 | 30.36 | 29.21 | 30.14 | 2,599,427 | +0.75(+2.55%) |
Aug 27, 2008 | 28.90 | 29.75 | 28.70 | 29.39 | 2,901,167 | +0.62(+2.15%) |
Aug 26, 2008 | 28.97 | 29.13 | 28.65 | 28.77 | 3,930,734 | -0.29(-0.99%) |
Aug 25, 2008 | 29.47 | 29.48 | 28.93 | 29.06 | 1,980,244 | -0.66(-2.21%) |
Aug 22, 2008 | 29.63 | 29.94 | 29.48 | 29.72 | 1,529,522 | +0.31(+1.07%) |
Aug 21, 2008 | 29.06 | 29.60 | 28.74 | 29.40 | 1,987,940 | +0.14(+0.47%) |
Aug 20, 2008 | 29.29 | 29.49 | 28.84 | 29.26 | 2,469,621 | -0.01(-0.03%) |
Aug 19, 2008 | 29.25 | 29.76 | 28.90 | 29.27 | 2,532,575 | +0.11(+0.38%) |
Aug 18, 2008 | 30.08 | 30.26 | 28.86 | 29.16 | 3,212,535 | -0.82(-2.74%) |
Aug 15, 2008 | 30.01 | 30.24 | 29.63 | 29.99 | 1,728,647 | +0.00(+0.00%) |
Aug 14, 2008 | 29.38 | 30.37 | 29.12 | 29.99 | 2,404,123 | +0.39(+1.31%) |
Aug 13, 2008 | 29.82 | 29.87 | 29.09 | 29.60 | 3,274,124 | -0.18(-0.62%) |
Aug 12, 2008 | 29.57 | 30.80 | 29.26 | 29.78 | 4,756,093 | +0.20(+0.69%) |
Aug 11, 2008 | 28.51 | 29.93 | 28.43 | 29.58 | 6,439,616 | +0.98(+3.42%) |
Aug 08, 2008 | 27.19 | 28.76 | 26.98 | 28.60 | 12,191,652 | +1.28(+4.67%) |
Aug 07, 2008 | 27.50 | 28.66 | 26.35 | 27.32 | 22,364,984 | -3.98(-12.72%) |
Aug 06, 2008 | 30.75 | 31.42 | 30.32 | 31.31 | 4,026,911 | +0.34(+1.10%) |
Aug 05, 2008 | 29.87 | 31.01 | 29.76 | 30.97 | 4,222,955 | +1.14(+3.81%) |
Aug 04, 2008 | 29.57 | 29.87 | 28.97 | 29.83 | 3,798,193 | +0.24(+0.81%) |
Aug 01, 2008 | 29.63 | 29.93 | 29.41 | 29.59 | 6,168,397 | -0.48(-1.60%) |
Jul 31, 2008 | 30.65 | 30.90 | 29.97 | 30.07 | 5,348,848 | -0.80(-2.60%) |
Jul 30, 2008 | 31.50 | 31.82 | 30.56 | 30.87 | 4,635,594 | -0.63(-1.99%) |
Jul 29, 2008 | 31.50 | 31.62 | 30.54 | 31.50 | 3,912,102 | +1.01(+3.30%) |
Jul 28, 2008 | 30.34 | 31.23 | 30.22 | 30.49 | 3,901,352 | -0.12(-0.39%) |
Jul 25, 2008 | 30.67 | 30.84 | 30.24 | 30.61 | 3,485,803 | +0.07(+0.24%) |
Jul 24, 2008 | 31.27 | 31.42 | 30.44 | 30.54 | 3,238,556 | -0.77(-2.45%) |
Jul 23, 2008 | 31.83 | 32.55 | 31.16 | 31.31 | 4,641,841 | -0.61(-1.91%) |
Jul 22, 2008 | 31.06 | 32.02 | 30.84 | 31.92 | 6,625,623 | +0.88(+2.83%) |
Jul 21, 2008 | 31.77 | 31.77 | 30.79 | 31.04 | 5,882,097 | -0.53(-1.67%) |
Jul 18, 2008 | 32.91 | 33.27 | 31.24 | 31.57 | 8,269,884 | -1.30(-3.96%) |
Jul 17, 2008 | 32.45 | 32.93 | 31.85 | 32.87 | 3,613,389 | +0.55(+1.69%) |
Jul 16, 2008 | 31.45 | 32.43 | 31.44 | 32.32 | 4,166,926 | +0.77(+2.43%) |
Jul 15, 2008 | 31.77 | 31.97 | 30.71 | 31.56 | 6,593,462 | -0.37(-1.16%) |
Jul 14, 2008 | 33.17 | 33.18 | 31.88 | 31.93 | 4,533,028 | -0.79(-2.40%) |
Jul 11, 2008 | 32.48 | 33.47 | 32.46 | 32.71 | 9,228,339 | -0.16(-0.48%) |
Jul 10, 2008 | 31.06 | 33.02 | 30.81 | 32.87 | 11,004,227 | +1.65(+5.30%) |
Jul 09, 2008 | 31.04 | 31.43 | 30.57 | 31.21 | 14,049,855 | +0.86(+2.83%) |
Jul 08, 2008 | 30.72 | 31.19 | 30.11 | 30.36 | 12,016,387 | -0.37(-1.20%) |
Jul 07, 2008 | 32.80 | 32.82 | 30.62 | 30.72 | 23,056,094 | -3.22(-9.50%) |
Jul 04, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | +0.00(+0.00%) |
Jul 03, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | -0.44(-1.29%) |
Jul 02, 2008 | 35.86 | 35.86 | 34.39 | 34.39 | 3,004,715 | -1.26(-3.53%) |
Jul 01, 2008 | 34.73 | 35.71 | 34.47 | 35.65 | 3,053,860 | +0.72(+2.06%) |
Jun 30, 2008 | 35.14 | 35.45 | 34.67 | 34.93 | 3,361,029 | -0.41(-1.15%) |
Jun 27, 2008 | 35.41 | 35.83 | 34.80 | 35.34 | 2,897,608 | +0.10(+0.29%) |
Jun 26, 2008 | 35.97 | 35.97 | 35.22 | 35.23 | 3,664,950 | -1.04(-2.88%) |
Jun 25, 2008 | 35.29 | 36.68 | 35.28 | 36.28 | 2,754,330 | +0.83(+2.35%) |
Jun 24, 2008 | 35.91 | 36.10 | 35.08 | 35.45 | 2,972,215 | -0.66(-1.82%) |
Jun 23, 2008 | 37.02 | 37.12 | 35.97 | 36.10 | 4,628,181 | -0.75(-2.03%) |
Jun 20, 2008 | 37.47 | 37.50 | 36.65 | 36.85 | 4,608,876 | -0.84(-2.23%) |
Jun 19, 2008 | 36.25 | 37.91 | 36.25 | 37.69 | 3,616,749 | +1.44(+3.98%) |
Jun 18, 2008 | 36.63 | 36.90 | 36.03 | 36.25 | 2,913,046 | -0.48(-1.31%) |
Jun 17, 2008 | 36.96 | 37.89 | 36.71 | 36.73 | 3,276,570 | -0.01(-0.03%) |
Jun 16, 2008 | 36.47 | 36.94 | 36.32 | 36.74 | 2,281,898 | -0.06(-0.15%) |
Jun 13, 2008 | 36.25 | 36.86 | 36.02 | 36.80 | 2,844,005 | +0.86(+2.39%) |
Jun 12, 2008 | 36.52 | 36.85 | 35.51 | 35.94 | 4,922,625 | -0.26(-0.71%) |
Jun 11, 2008 | 36.51 | 36.89 | 36.18 | 36.20 | 2,662,141 | -0.50(-1.36%) |
Jun 10, 2008 | 36.35 | 36.81 | 36.04 | 36.69 | 2,568,194 | +0.18(+0.51%) |
Jun 09, 2008 | 37.08 | 37.08 | 36.22 | 36.51 | 3,967,634 | -0.37(-1.00%) |
Jun 06, 2008 | 37.89 | 37.96 | 36.88 | 36.88 | 2,829,029 | -1.08(-2.85%) |
Jun 05, 2008 | 38.26 | 38.44 | 37.53 | 37.96 | 3,998,502 | -1.05(-2.70%) |
Jun 04, 2008 | 36.93 | 39.27 | 36.86 | 39.01 | 7,277,936 | +2.14(+5.81%) |
Jun 03, 2008 | 36.62 | 37.39 | 36.24 | 36.87 | 2,349,757 | +0.49(+1.35%) |
Jun 02, 2008 | 36.74 | 36.93 | 36.11 | 36.38 | 2,441,879 | -0.62(-1.67%) |
May 30, 2008 | 37.05 | 37.28 | 36.75 | 37.00 | 2,898,301 | -0.06(-0.17%) |
May 29, 2008 | 36.42 | 37.32 | 36.38 | 37.06 | 2,887,590 | +0.53(+1.44%) |
May 28, 2008 | 36.51 | 36.62 | 35.74 | 36.54 | 5,967,816 | +0.11(+0.30%) |
May 27, 2008 | 35.84 | 36.69 | 35.84 | 36.43 | 2,317,850 | +0.47(+1.31%) |
May 26, 2008 | 36.36 | 36.41 | 35.60 | 35.95 | 2,747,435 | +0.00(+0.00%) |
May 23, 2008 | 36.36 | 36.41 | 35.60 | 35.95 | 2,747,435 | -0.67(-1.84%) |
May 22, 2008 | 36.42 | 36.93 | 36.30 | 36.63 | 1,949,709 | +0.29(+0.79%) |
May 21, 2008 | 37.05 | 37.61 | 36.21 | 36.34 | 4,250,262 | -0.61(-1.65%) |
May 20, 2008 | 36.83 | 37.12 | 36.60 | 36.95 | 3,541,328 | +0.00(+0.00%) |
May 19, 2008 | 37.05 | 37.77 | 36.73 | 36.95 | 3,856,809 | -0.25(-0.67%) |
May 16, 2008 | 37.74 | 37.74 | 36.20 | 37.20 | 6,642,677 | -0.51(-1.35%) |
May 15, 2008 | 36.51 | 37.97 | 36.50 | 37.71 | 7,104,296 | +1.08(+2.95%) |
May 14, 2008 | 35.69 | 36.84 | 35.69 | 36.63 | 8,993,102 | +0.93(+2.61%) |
May 13, 2008 | 35.02 | 35.76 | 34.84 | 35.70 | 4,510,511 | +0.62(+1.76%) |
May 12, 2008 | 34.96 | 35.22 | 33.97 | 35.08 | 7,381,526 | +0.06(+0.16%) |
May 09, 2008 | 34.13 | 35.43 | 33.73 | 35.02 | 11,751,306 | +1.05(+3.10%) |
May 08, 2008 | 34.13 | 34.42 | 33.64 | 33.97 | 2,921,525 | +0.18(+0.52%) |
May 07, 2008 | 34.84 | 34.92 | 33.68 | 33.79 | 3,640,903 | -1.03(-2.97%) |
May 06, 2008 | 33.71 | 35.07 | 33.64 | 34.83 | 3,065,157 | +0.91(+2.67%) |
May 05, 2008 | 34.01 | 34.53 | 33.68 | 33.92 | 1,705,017 | -0.11(-0.33%) |
May 02, 2008 | 34.29 | 34.71 | 33.68 | 34.03 | 2,304,531 | -0.01(-0.03%) |
May 01, 2008 | 33.32 | 34.23 | 33.31 | 34.04 | 2,540,774 | +0.73(+2.19%) |
Apr 30, 2008 | 33.34 | 33.71 | 33.08 | 33.31 | 5,368,486 | -0.16(-0.47%) |
Apr 29, 2008 | 33.01 | 33.64 | 33.01 | 33.47 | 3,196,611 | +0.52(+1.57%) |
Apr 28, 2008 | 32.57 | 33.16 | 32.44 | 32.95 | 2,228,491 | +0.39(+1.19%) |
Apr 25, 2008 | 32.26 | 32.68 | 31.79 | 32.56 | 1,668,395 | +0.30(+0.95%) |
Apr 24, 2008 | 32.24 | 32.64 | 31.71 | 32.26 | 3,114,596 | +0.18(+0.58%) |
Apr 23, 2008 | 31.98 | 32.42 | 31.79 | 32.07 | 3,678,928 | +0.00(+0.00%) |
Apr 22, 2008 | 31.91 | 32.36 | 31.73 | 32.07 | 2,359,717 | -0.27(-0.83%) |
Apr 21, 2008 | 31.81 | 32.55 | 31.80 | 32.34 | 1,590,524 | +0.24(+0.75%) |
Apr 18, 2008 | 31.95 | 32.41 | 31.84 | 32.10 | 2,755,440 | +0.80(+2.57%) |
Apr 17, 2008 | 31.53 | 31.79 | 30.96 | 31.30 | 1,427,388 | -0.26(-0.82%) |
Apr 16, 2008 | 30.81 | 31.60 | 30.62 | 31.56 | 2,287,704 | +0.86(+2.80%) |
Apr 15, 2008 | 30.80 | 30.86 | 30.37 | 30.70 | 2,291,764 | +0.12(+0.39%) |
Apr 14, 2008 | 30.57 | 30.81 | 30.24 | 30.58 | 2,775,652 | -0.11(-0.36%) |
Apr 11, 2008 | 30.59 | 31.40 | 30.58 | 30.69 | 2,231,869 | -0.95(-3.01%) |
Apr 10, 2008 | 31.33 | 31.86 | 31.08 | 31.64 | 2,267,766 | +0.40(+1.27%) |
Apr 09, 2008 | 31.82 | 32.04 | 30.82 | 31.24 | 2,672,094 | -0.43(-1.37%) |
Apr 08, 2008 | 30.86 | 31.94 | 30.55 | 31.68 | 6,426,912 | +0.53(+1.69%) |
Apr 07, 2008 | 31.43 | 32.06 | 31.09 | 31.15 | 3,810,796 | -0.24(-0.77%) |
Apr 04, 2008 | 32.01 | 32.05 | 31.17 | 31.39 | 2,669,815 | -0.43(-1.36%) |
Apr 03, 2008 | 31.68 | 31.96 | 31.14 | 31.82 | 2,819,509 | +0.05(+0.15%) |
Apr 02, 2008 | 31.80 | 32.30 | 31.41 | 31.78 | 3,791,693 | +0.00(+0.00%) |
Apr 01, 2008 | 31.19 | 32.05 | 30.99 | 31.78 | 5,432,495 | +1.06(+3.46%) |
Mar 31, 2008 | 30.69 | 30.81 | 30.23 | 30.72 | 3,597,251 | +0.14(+0.45%) |
Mar 28, 2008 | 31.65 | 32.34 | 30.52 | 30.58 | 3,335,649 | -0.76(-2.42%) |
Mar 27, 2008 | 31.90 | 32.12 | 31.31 | 31.33 | 2,891,311 | -0.67(-2.08%) |
Mar 26, 2008 | 32.68 | 33.12 | 31.40 | 32.00 | 3,735,808 | -0.90(-2.72%) |
Mar 25, 2008 | 33.43 | 33.51 | 32.57 | 32.90 | 3,099,649 | -0.46(-1.39%) |
Mar 24, 2008 | 32.17 | 33.44 | 32.07 | 33.36 | 3,479,086 | +1.04(+3.23%) |
Mar 21, 2008 | 31.00 | 32.40 | 30.60 | 32.31 | 5,845,149 | +0.00(+0.00%) |
Mar 20, 2008 | 31.00 | 32.40 | 30.60 | 32.31 | 5,845,149 | +1.49(+4.83%) |
Mar 19, 2008 | 32.38 | 32.81 | 30.83 | 30.83 | 4,890,723 | -1.42(-4.41%) |
Mar 18, 2008 | 31.23 | 32.39 | 31.01 | 32.25 | 4,279,450 | +1.43(+4.65%) |
Mar 17, 2008 | 29.97 | 31.13 | 29.40 | 30.82 | 4,231,404 | +0.41(+1.34%) |
Mar 14, 2008 | 31.34 | 31.40 | 29.90 | 30.41 | 3,605,748 | -0.66(-2.11%) |
Mar 13, 2008 | 31.04 | 31.93 | 30.04 | 31.07 | 5,769,872 | -0.35(-1.12%) |
Mar 12, 2008 | 32.18 | 32.18 | 31.32 | 31.42 | 4,005,166 | -0.55(-1.71%) |
Mar 11, 2008 | 30.03 | 32.00 | 29.91 | 31.96 | 5,451,801 | +1.71(+5.65%) |
Mar 10, 2008 | 31.17 | 31.17 | 30.25 | 30.25 | 4,186,750 | -0.94(-3.02%) |
Mar 07, 2008 | 32.16 | 32.42 | 30.59 | 31.20 | 8,277,037 | -1.05(-3.27%) |
Mar 06, 2008 | 32.56 | 32.83 | 32.18 | 32.25 | 4,012,407 | -0.44(-1.36%) |
Mar 05, 2008 | 32.08 | 32.99 | 31.74 | 32.69 | 4,878,115 | +0.83(+2.61%) |
Mar 04, 2008 | 32.12 | 32.42 | 31.33 | 31.86 | 4,731,219 | -0.36(-1.12%) |
Mar 03, 2008 | 32.11 | 32.71 | 31.66 | 32.22 | 6,295,764 | +0.06(+0.20%) |
Feb 29, 2008 | 33.33 | 33.34 | 32.07 | 32.16 | 5,729,464 | -1.11(-3.33%) |
Feb 28, 2008 | 33.90 | 33.90 | 33.26 | 33.27 | 3,759,258 | -0.90(-2.62%) |
Feb 27, 2008 | 34.56 | 35.17 | 33.92 | 34.16 | 4,958,948 | -0.53(-1.52%) |
Feb 26, 2008 | 33.51 | 35.03 | 33.35 | 34.69 | 4,548,468 | +1.06(+3.16%) |
Feb 25, 2008 | 33.77 | 34.02 | 33.21 | 33.63 | 2,990,638 | -0.30(-0.87%) |
Feb 22, 2008 | 33.48 | 34.00 | 33.25 | 33.92 | 3,528,227 | +0.64(+1.92%) |
Feb 21, 2008 | 33.55 | 33.89 | 33.17 | 33.28 | 2,975,879 | -0.04(-0.11%) |
Feb 20, 2008 | 33.40 | 33.69 | 32.92 | 33.32 | 4,033,692 | -0.30(-0.88%) |
Feb 19, 2008 | 33.95 | 34.37 | 33.50 | 33.62 | 3,458,744 | +0.16(+0.47%) |
Feb 18, 2008 | 32.92 | 33.88 | 32.25 | 33.46 | 4,003,406 | +0.00(+0.00%) |
Feb 15, 2008 | 32.92 | 33.88 | 32.25 | 33.46 | 4,003,406 | +0.51(+1.54%) |
Feb 14, 2008 | 34.11 | 34.14 | 32.80 | 32.95 | 4,245,112 | -0.98(-2.89%) |
Feb 13, 2008 | 33.16 | 34.13 | 33.05 | 33.93 | 3,937,591 | +1.21(+3.70%) |
Feb 12, 2008 | 32.86 | 33.16 | 32.52 | 32.72 | 4,306,783 | +0.08(+0.25%) |
Feb 11, 2008 | 31.02 | 33.03 | 31.01 | 32.64 | 4,431,526 | +1.81(+5.88%) |
Feb 08, 2008 | 30.43 | 30.98 | 30.23 | 30.83 | 2,684,678 | +0.18(+0.57%) |
Feb 07, 2008 | 29.90 | 31.21 | 29.28 | 30.65 | 3,889,916 | +0.55(+1.84%) |
Feb 06, 2008 | 31.42 | 31.51 | 30.04 | 30.10 | 3,470,061 | -1.16(-3.72%) |
Feb 05, 2008 | 32.06 | 32.22 | 31.16 | 31.26 | 2,655,376 | -1.22(-3.76%) |
Feb 04, 2008 | 33.08 | 33.13 | 32.17 | 32.48 | 3,004,825 | -0.65(-1.95%) |
Feb 01, 2008 | 31.21 | 34.16 | 30.64 | 33.13 | 6,052,625 | +1.78(+5.69%) |
Jan 31, 2008 | 30.70 | 31.59 | 30.22 | 31.34 | 3,225,887 | +0.38(+1.22%) |
Jan 30, 2008 | 31.33 | 31.79 | 30.83 | 30.97 | 2,864,545 | -0.30(-0.95%) |
Jan 29, 2008 | 30.54 | 31.33 | 30.40 | 31.26 | 3,868,565 | +0.74(+2.42%) |
Jan 28, 2008 | 30.01 | 30.69 | 29.75 | 30.52 | 3,492,454 | +0.57(+1.91%) |
Jan 25, 2008 | 30.85 | 30.98 | 29.66 | 29.95 | 5,615,400 | -0.54(-1.76%) |
Jan 24, 2008 | 28.90 | 30.69 | 28.90 | 30.48 | 4,759,144 | +1.31(+4.50%) |
Jan 23, 2008 | 29.03 | 30.12 | 27.85 | 29.17 | 9,970,529 | -0.95(-3.16%) |
Jan 22, 2008 | 29.43 | 31.48 | 29.40 | 30.12 | 7,768,066 | -0.87(-2.80%) |
Jan 21, 2008 | 30.87 | 31.15 | 29.80 | 30.99 | 4,973,223 | +0.00(+0.00%) |
Jan 18, 2008 | 30.87 | 31.15 | 29.80 | 30.99 | 4,973,223 | +1.02(+3.39%) |
Jan 17, 2008 | 31.45 | 31.69 | 29.97 | 29.98 | 5,258,945 | -1.43(-4.56%) |
Jan 16, 2008 | 31.45 | 32.23 | 31.40 | 31.41 | 4,673,385 | -0.41(-1.28%) |
Jan 15, 2008 | 31.31 | 32.18 | 31.30 | 31.82 | 4,012,387 | +0.11(+0.35%) |
Jan 14, 2008 | 32.30 | 32.43 | 31.29 | 31.70 | 7,261,352 | -0.33(-1.04%) |
Jan 11, 2008 | 32.93 | 33.15 | 31.74 | 32.04 | 3,757,252 | -0.85(-2.58%) |
Jan 10, 2008 | 32.17 | 33.25 | 32.05 | 32.89 | 3,200,605 | +0.47(+1.45%) |
Jan 09, 2008 | 31.82 | 32.57 | 31.40 | 32.42 | 3,927,859 | +0.94(+2.99%) |
Jan 08, 2008 | 32.43 | 32.68 | 31.46 | 31.47 | 3,588,748 | -0.74(-2.29%) |
Jan 07, 2008 | 32.34 | 32.95 | 31.85 | 32.21 | 5,055,324 | -0.89(-2.68%) |
Jan 04, 2008 | 34.28 | 34.47 | 32.98 | 33.10 | 2,811,831 | -1.20(-3.50%) |
Jan 03, 2008 | 34.54 | 34.96 | 34.05 | 34.30 | 2,237,182 | -0.05(-0.13%) |
Jan 02, 2008 | 34.77 | 35.11 | 34.13 | 34.35 | 4,377,575 | -0.41(-1.17%) |
Jan 01, 2008 | 35.02 | 35.14 | 34.68 | 34.75 | 1,916,594 | +0.00(+0.00%) |
Dec 31, 2007 | 35.02 | 35.14 | 34.68 | 34.75 | 1,901,901 | -0.25(-0.71%) |
Dec 28, 2007 | 35.10 | 35.11 | 34.78 | 35.00 | 1,521,560 | +0.31(+0.91%) |
Dec 27, 2007 | 35.11 | 35.11 | 34.62 | 34.69 | 1,451,399 | -0.38(-1.08%) |
Dec 26, 2007 | 35.08 | 35.22 | 34.98 | 35.07 | 1,688,045 | -0.02(-0.05%) |
Dec 24, 2007 | 35.11 | 35.17 | 34.05 | 35.09 | 676,132 | +0.11(+0.32%) |
Dec 21, 2007 | 35.25 | 35.35 | 34.84 | 34.98 | 3,243,802 | +0.09(+0.26%) |
Dec 20, 2007 | 34.26 | 34.91 | 34.13 | 34.88 | 3,179,081 | +0.93(+2.75%) |
Dec 19, 2007 | 34.13 | 34.35 | 33.54 | 33.95 | 3,009,935 | -0.17(-0.49%) |
Dec 18, 2007 | 33.88 | 34.45 | 33.69 | 34.12 | 3,854,952 | +0.47(+1.40%) |
Dec 17, 2007 | 33.44 | 34.20 | 33.36 | 33.64 | 3,383,718 | +0.09(+0.28%) |
Dec 14, 2007 | 34.14 | 34.45 | 33.50 | 33.55 | 2,571,059 | -0.55(-1.63%) |
Dec 13, 2007 | 34.49 | 34.61 | 33.62 | 34.11 | 4,562,040 | -0.43(-1.26%) |
Dec 12, 2007 | 35.92 | 36.08 | 33.88 | 34.54 | 8,433,563 | -0.73(-2.07%) |
Dec 11, 2007 | 36.43 | 36.64 | 35.04 | 35.27 | 9,649,824 | -1.22(-3.34%) |
Dec 10, 2007 | 37.03 | 37.05 | 36.29 | 36.49 | 4,639,112 | -0.21(-0.58%) |
Dec 07, 2007 | 37.17 | 37.25 | 36.55 | 36.70 | 2,791,915 | -0.30(-0.80%) |
Dec 06, 2007 | 36.54 | 37.26 | 36.15 | 37.00 | 3,882,560 | +1.04(+2.90%) |
Dec 05, 2007 | 35.62 | 36.32 | 35.44 | 35.95 | 3,873,214 | +0.87(+2.48%) |
Dec 04, 2007 | 36.37 | 36.38 | 34.86 | 35.09 | 8,567,455 | -1.48(-4.04%) |
Dec 03, 2007 | 37.15 | 38.06 | 36.56 | 36.56 | 7,449,405 | -1.23(-3.25%) |
Nov 30, 2007 | 37.65 | 38.77 | 37.45 | 37.79 | 7,685,874 | +0.18(+0.49%) |
Nov 29, 2007 | 36.42 | 37.84 | 36.20 | 37.61 | 7,348,843 | +1.09(+2.99%) |
Nov 28, 2007 | 35.99 | 36.96 | 35.17 | 36.52 | 7,482,240 | +0.80(+2.25%) |
Nov 27, 2007 | 35.22 | 36.13 | 34.97 | 35.71 | 7,522,938 | +0.85(+2.44%) |
Nov 26, 2007 | 33.87 | 35.21 | 33.87 | 34.86 | 6,093,116 | +0.91(+2.67%) |
Nov 23, 2007 | 34.07 | 34.19 | 33.62 | 33.96 | 1,739,161 | -0.07(-0.22%) |
Nov 21, 2007 | 34.14 | 34.37 | 33.86 | 34.03 | 5,685,070 | -0.36(-1.05%) |
Nov 20, 2007 | 34.42 | 34.53 | 34.04 | 34.39 | 11,059,313 | +0.30(+0.87%) |
Nov 19, 2007 | 32.55 | 34.42 | 32.55 | 34.10 | 10,659,141 | +0.78(+2.33%) |
Nov 16, 2007 | 30.91 | 34.02 | 30.47 | 33.32 | 10,698,927 | +2.63(+8.58%) |
Nov 15, 2007 | 30.46 | 30.91 | 30.13 | 30.69 | 6,399,800 | -0.45(-1.45%) |
Nov 14, 2007 | 30.97 | 31.42 | 29.33 | 31.14 | 13,793,361 | +0.51(+1.66%) |
Nov 13, 2007 | 30.03 | 30.82 | 29.80 | 30.63 | 9,404,610 | +0.96(+3.24%) |
Nov 12, 2007 | 30.31 | 30.70 | 29.67 | 29.67 | 4,593,223 | -0.68(-2.25%) |
Nov 09, 2007 | 29.90 | 30.65 | 29.89 | 30.36 | 5,869,368 | -0.18(-0.58%) |
Nov 08, 2007 | 30.49 | 31.02 | 30.09 | 30.53 | 10,114,310 | -0.19(-0.63%) |
Nov 07, 2007 | 29.96 | 31.06 | 29.91 | 30.72 | 6,908,762 | +0.44(+1.46%) |
Nov 06, 2007 | 30.08 | 30.31 | 29.78 | 30.28 | 3,475,157 | +0.34(+1.14%) |
Nov 05, 2007 | 29.40 | 30.12 | 29.13 | 29.94 | 7,047,160 | -0.02(-0.06%) |
Nov 02, 2007 | 29.50 | 30.54 | 29.43 | 29.96 | 8,646,631 | +0.15(+0.50%) |
Nov 01, 2007 | 31.60 | 31.65 | 29.76 | 29.81 | 7,825,609 | -1.69(-5.37%) |
Oct 31, 2007 | 31.97 | 32.06 | 31.06 | 31.50 | 4,101,850 | -0.43(-1.33%) |
Oct 30, 2007 | 32.37 | 32.41 | 31.48 | 31.93 | 2,114,005 | -0.06(-0.17%) |
Oct 29, 2007 | 32.01 | 32.73 | 31.78 | 31.98 | 3,501,133 | -0.01(-0.03%) |
Oct 26, 2007 | 31.62 | 32.00 | 31.42 | 31.99 | 2,110,969 | +0.58(+1.85%) |
Oct 25, 2007 | 32.03 | 32.06 | 30.86 | 31.41 | 3,364,688 | -0.29(-0.90%) |
Oct 24, 2007 | 31.92 | 31.94 | 30.93 | 31.70 | 3,906,964 | -0.34(-1.07%) |
Oct 23, 2007 | 30.61 | 32.04 | 30.29 | 32.04 | 3,630,236 | +1.47(+4.81%) |
Oct 22, 2007 | 30.39 | 30.87 | 30.19 | 30.57 | 2,545,305 | +0.08(+0.27%) |
Oct 19, 2007 | 31.77 | 31.85 | 30.41 | 30.48 | 3,625,317 | -1.28(-4.02%) |
Oct 18, 2007 | 31.45 | 31.82 | 31.06 | 31.76 | 2,191,389 | +0.18(+0.56%) |
Oct 17, 2007 | 31.84 | 32.34 | 31.26 | 31.58 | 4,493,307 | -0.06(-0.20%) |
Oct 16, 2007 | 30.94 | 31.96 | 30.65 | 31.65 | 4,855,230 | +0.79(+2.55%) |
Oct 15, 2007 | 31.34 | 31.43 | 30.60 | 30.86 | 3,202,798 | -0.55(-1.76%) |
Oct 12, 2007 | 31.37 | 31.70 | 31.09 | 31.42 | 3,778,189 | +0.29(+0.92%) |
Oct 11, 2007 | 31.45 | 31.78 | 31.09 | 31.13 | 6,569,671 | -0.39(-1.23%) |
Oct 10, 2007 | 31.47 | 31.66 | 31.31 | 31.52 | 4,900,564 | +0.09(+0.29%) |
Oct 09, 2007 | 31.29 | 31.53 | 30.92 | 31.43 | 1,909,647 | +0.12(+0.38%) |
Oct 08, 2007 | 31.37 | 31.65 | 31.13 | 31.31 | 1,530,436 | -0.29(-0.91%) |
Oct 05, 2007 | 31.44 | 31.87 | 30.91 | 31.59 | 3,673,712 | +0.18(+0.56%) |
Oct 04, 2007 | 31.33 | 31.74 | 31.26 | 31.42 | 4,826,957 | -0.06(-0.18%) |
Oct 03, 2007 | 31.64 | 31.85 | 31.45 | 31.47 | 3,335,434 | -0.18(-0.55%) |
Oct 02, 2007 | 31.60 | 31.80 | 31.37 | 31.65 | 4,797,069 | +0.26(+0.82%) |
Oct 01, 2007 | 31.24 | 31.51 | 31.17 | 31.39 | 3,054,168 | +0.21(+0.68%) |
Sep 28, 2007 | 31.57 | 31.57 | 31.16 | 31.18 | 4,613,024 | -0.24(-0.76%) |
Sep 27, 2007 | 31.26 | 31.77 | 31.05 | 31.42 | 5,447,688 | +0.36(+1.16%) |
Sep 26, 2007 | 30.96 | 31.09 | 30.64 | 31.06 | 3,934,653 | -0.42(-1.32%) |
Sep 25, 2007 | 30.85 | 31.55 | 30.73 | 31.47 | 4,462,669 | +0.61(+1.98%) |
Sep 24, 2007 | 30.98 | 31.28 | 30.55 | 30.86 | 2,447,049 | -0.17(-0.54%) |
Sep 21, 2007 | 30.84 | 31.42 | 30.60 | 31.03 | 6,507,850 | +0.23(+0.75%) |
Sep 20, 2007 | 30.59 | 31.17 | 30.48 | 30.80 | 4,948,975 | +0.18(+0.60%) |
Sep 19, 2007 | 30.57 | 30.62 | 30.24 | 30.61 | 3,458,043 | -0.02(-0.06%) |
Sep 18, 2007 | 29.62 | 30.87 | 29.52 | 30.63 | 4,792,817 | +1.15(+3.89%) |
Sep 17, 2007 | 29.08 | 29.71 | 29.08 | 29.49 | 3,535,079 | +0.22(+0.76%) |
Sep 14, 2007 | 29.05 | 29.44 | 28.98 | 29.26 | 2,058,693 | +0.13(+0.44%) |
Sep 13, 2007 | 29.61 | 29.66 | 28.91 | 29.14 | 3,220,538 | -0.35(-1.19%) |
Sep 12, 2007 | 30.17 | 30.21 | 29.32 | 29.49 | 4,991,095 | -0.67(-2.21%) |
Sep 11, 2007 | 30.34 | 30.43 | 29.90 | 30.15 | 5,128,542 | -0.06(-0.21%) |
Sep 10, 2007 | 30.23 | 30.72 | 29.97 | 30.22 | 3,276,203 | +0.19(+0.65%) |
Sep 07, 2007 | 30.31 | 30.48 | 29.96 | 30.02 | 2,952,742 | -0.51(-1.66%) |
Sep 06, 2007 | 30.62 | 30.81 | 30.35 | 30.53 | 2,264,221 | +0.05(+0.15%) |
Sep 05, 2007 | 31.05 | 31.15 | 30.38 | 30.48 | 4,148,391 | -0.55(-1.76%) |