Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.97 | 29.29 | 28.45 | 29.02 | 2,342,039 | -0.19(-0.66%) |
Aug 28, 2008 | 28.76 | 29.37 | 28.54 | 29.21 | 3,415,763 | +0.49(+1.70%) |
Aug 27, 2008 | 28.21 | 28.88 | 28.05 | 28.72 | 2,508,897 | +0.70(+2.50%) |
Aug 26, 2008 | 28.86 | 28.86 | 27.80 | 28.02 | 5,034,431 | -0.81(-2.79%) |
Aug 25, 2008 | 29.60 | 29.72 | 28.68 | 28.83 | 2,629,803 | -0.89(-3.00%) |
Aug 22, 2008 | 29.65 | 29.79 | 29.29 | 29.72 | 1,687,239 | +0.28(+0.94%) |
Aug 21, 2008 | 29.15 | 29.55 | 28.72 | 29.44 | 2,288,356 | +0.07(+0.23%) |
Aug 20, 2008 | 29.33 | 29.60 | 28.93 | 29.37 | 2,246,876 | +0.25(+0.86%) |
Aug 19, 2008 | 29.15 | 29.63 | 28.96 | 29.13 | 2,618,834 | -0.52(-1.75%) |
Aug 18, 2008 | 30.26 | 30.57 | 29.35 | 29.64 | 2,898,251 | -0.47(-1.56%) |
Aug 15, 2008 | 30.43 | 30.49 | 29.51 | 30.11 | 3,405,713 | -0.17(-0.57%) |
Aug 14, 2008 | 29.61 | 30.49 | 29.51 | 30.29 | 2,718,749 | +0.53(+1.77%) |
Aug 13, 2008 | 30.55 | 30.70 | 29.62 | 29.76 | 5,616,599 | -0.93(-3.03%) |
Aug 12, 2008 | 30.39 | 30.84 | 30.19 | 30.69 | 3,457,976 | +0.29(+0.95%) |
Aug 11, 2008 | 29.06 | 30.69 | 28.91 | 30.40 | 4,680,592 | +0.99(+3.36%) |
Aug 08, 2008 | 28.32 | 29.46 | 28.19 | 29.41 | 3,738,887 | +1.22(+4.32%) |
Aug 07, 2008 | 28.32 | 28.63 | 27.87 | 28.20 | 5,561,138 | +0.12(+0.44%) |
Aug 06, 2008 | 27.42 | 28.21 | 27.26 | 28.07 | 5,490,013 | +0.97(+3.57%) |
Aug 05, 2008 | 26.17 | 27.27 | 25.97 | 27.10 | 5,400,549 | +1.14(+4.39%) |
Aug 04, 2008 | 25.91 | 26.22 | 25.55 | 25.96 | 3,548,663 | +0.05(+0.18%) |
Aug 01, 2008 | 25.35 | 26.04 | 25.16 | 25.91 | 4,206,945 | +0.37(+1.46%) |
Jul 31, 2008 | 25.21 | 25.87 | 25.16 | 25.54 | 3,740,520 | +0.08(+0.30%) |
Jul 30, 2008 | 25.88 | 25.88 | 25.15 | 25.46 | 5,509,329 | -0.15(-0.60%) |
Jul 29, 2008 | 25.62 | 25.89 | 24.53 | 25.62 | 6,561,371 | +1.05(+4.29%) |
Jul 28, 2008 | 24.47 | 25.17 | 24.29 | 24.56 | 5,812,558 | -0.07(-0.27%) |
Jul 25, 2008 | 25.21 | 25.41 | 23.82 | 24.63 | 9,112,237 | -0.53(-2.10%) |
Jul 24, 2008 | 26.15 | 26.22 | 24.69 | 25.16 | 9,515,257 | -1.18(-4.48%) |
Jul 23, 2008 | 26.66 | 26.83 | 25.76 | 26.34 | 7,924,011 | -0.34(-1.26%) |
Jul 22, 2008 | 26.77 | 26.82 | 26.22 | 26.67 | 3,870,886 | +0.04(+0.14%) |
Jul 21, 2008 | 26.57 | 26.86 | 26.43 | 26.63 | 2,894,063 | -0.04(-0.14%) |
Jul 18, 2008 | 27.02 | 27.29 | 26.38 | 26.67 | 2,995,243 | -0.30(-1.10%) |
Jul 17, 2008 | 26.06 | 27.28 | 25.66 | 26.97 | 4,572,153 | +0.88(+3.38%) |
Jul 16, 2008 | 25.72 | 26.10 | 25.33 | 26.09 | 3,604,024 | +0.35(+1.38%) |
Jul 15, 2008 | 25.41 | 26.09 | 24.87 | 25.73 | 6,227,126 | +0.09(+0.34%) |
Jul 14, 2008 | 26.45 | 27.30 | 25.42 | 25.64 | 5,991,382 | -1.16(-4.33%) |
Jul 11, 2008 | 27.07 | 27.36 | 26.34 | 26.80 | 4,275,904 | -0.54(-1.96%) |
Jul 10, 2008 | 26.80 | 27.48 | 26.74 | 27.34 | 2,774,007 | +0.59(+2.22%) |
Jul 09, 2008 | 26.92 | 27.48 | 26.65 | 26.75 | 3,954,991 | -0.43(-1.59%) |
Jul 08, 2008 | 26.27 | 27.51 | 26.27 | 27.18 | 4,787,068 | -0.15(-0.56%) |
Jul 07, 2008 | 27.68 | 28.07 | 26.80 | 27.33 | 4,371,627 | -0.08(-0.28%) |
Jul 04, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | +0.00(+0.00%) |
Jul 03, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | -0.32(-1.14%) |
Jul 02, 2008 | 28.03 | 28.33 | 27.60 | 27.73 | 6,506,823 | -0.07(-0.24%) |
Jul 01, 2008 | 27.21 | 28.20 | 27.14 | 27.79 | 8,608,663 | -0.40(-1.43%) |
Jun 30, 2008 | 28.47 | 28.68 | 28.13 | 28.20 | 4,151,714 | -0.37(-1.31%) |
Jun 27, 2008 | 29.03 | 29.06 | 28.39 | 28.57 | 4,038,846 | -0.32(-1.10%) |
Jun 26, 2008 | 29.77 | 29.88 | 28.76 | 28.89 | 4,595,361 | -1.07(-3.58%) |
Jun 25, 2008 | 29.78 | 30.25 | 29.40 | 29.96 | 3,588,530 | +0.34(+1.13%) |
Jun 24, 2008 | 29.14 | 30.18 | 29.05 | 29.62 | 4,641,604 | +0.37(+1.28%) |
Jun 23, 2008 | 29.72 | 30.04 | 29.13 | 29.25 | 3,481,832 | -0.39(-1.33%) |
Jun 20, 2008 | 30.33 | 30.40 | 29.51 | 29.64 | 3,385,294 | -0.94(-3.07%) |
Jun 19, 2008 | 29.99 | 30.80 | 29.80 | 30.58 | 2,209,055 | +0.42(+1.40%) |
Jun 18, 2008 | 30.49 | 30.57 | 30.05 | 30.16 | 3,466,973 | -0.25(-0.82%) |
Jun 17, 2008 | 30.63 | 31.29 | 30.29 | 30.41 | 10,678,575 | -1.80(-5.60%) |
Jun 16, 2008 | 31.54 | 32.31 | 31.24 | 32.21 | 1,575,448 | +0.38(+1.20%) |
Jun 13, 2008 | 31.31 | 32.12 | 31.20 | 31.83 | 2,259,296 | +0.42(+1.34%) |
Jun 12, 2008 | 30.81 | 31.91 | 30.80 | 31.41 | 3,516,524 | +0.14(+0.46%) |
Jun 11, 2008 | 32.22 | 32.40 | 31.24 | 31.26 | 4,086,290 | -1.14(-3.52%) |
Jun 10, 2008 | 32.58 | 32.84 | 32.32 | 32.40 | 1,874,918 | -0.47(-1.43%) |
Jun 09, 2008 | 33.52 | 33.52 | 32.20 | 32.87 | 3,128,276 | -0.37(-1.12%) |
Jun 06, 2008 | 33.68 | 34.40 | 33.17 | 33.25 | 5,055,666 | -0.95(-2.78%) |
Jun 05, 2008 | 33.46 | 34.23 | 33.38 | 34.20 | 2,676,655 | +0.71(+2.12%) |
Jun 04, 2008 | 32.99 | 33.69 | 32.99 | 33.49 | 2,924,737 | +0.52(+1.57%) |
Jun 03, 2008 | 32.84 | 33.54 | 32.58 | 32.97 | 3,913,846 | +0.20(+0.61%) |
Jun 02, 2008 | 32.64 | 32.95 | 31.99 | 32.77 | 3,531,614 | -0.05(-0.15%) |
May 30, 2008 | 33.05 | 33.29 | 32.62 | 32.82 | 2,470,296 | -0.20(-0.61%) |
May 29, 2008 | 32.12 | 33.34 | 32.02 | 33.02 | 2,194,126 | +0.74(+2.29%) |
May 28, 2008 | 32.79 | 32.82 | 31.56 | 32.28 | 3,006,691 | -0.40(-1.23%) |
May 27, 2008 | 32.69 | 32.79 | 31.93 | 32.68 | 2,267,690 | +0.35(+1.10%) |
May 26, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | +0.00(+0.00%) |
May 23, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | -0.70(-2.12%) |
May 22, 2008 | 33.48 | 33.51 | 32.81 | 33.03 | 3,745,715 | -0.55(-1.63%) |
May 21, 2008 | 34.20 | 34.47 | 33.24 | 33.57 | 3,323,092 | -0.41(-1.21%) |
May 20, 2008 | 33.30 | 34.06 | 32.93 | 33.99 | 4,176,138 | +0.65(+1.96%) |
May 19, 2008 | 34.04 | 34.51 | 33.04 | 33.33 | 4,109,847 | -0.96(-2.80%) |
May 16, 2008 | 34.62 | 34.68 | 33.84 | 34.29 | 3,537,070 | -0.40(-1.16%) |
May 15, 2008 | 33.23 | 34.70 | 33.06 | 34.70 | 3,860,219 | +1.32(+3.96%) |
May 14, 2008 | 33.07 | 33.69 | 32.84 | 33.37 | 4,260,089 | +0.50(+1.52%) |
May 13, 2008 | 32.38 | 33.15 | 32.19 | 32.87 | 2,838,029 | +0.20(+0.62%) |
May 12, 2008 | 32.60 | 32.77 | 32.16 | 32.67 | 2,546,474 | +0.15(+0.47%) |
May 09, 2008 | 32.47 | 32.83 | 32.13 | 32.52 | 1,839,786 | -0.44(-1.34%) |
May 08, 2008 | 32.55 | 33.14 | 32.38 | 32.96 | 2,569,425 | +0.36(+1.12%) |
May 07, 2008 | 32.49 | 33.07 | 32.18 | 32.60 | 3,140,837 | -0.04(-0.12%) |
May 06, 2008 | 31.64 | 32.76 | 31.31 | 32.63 | 2,822,320 | +0.78(+2.44%) |
May 05, 2008 | 32.14 | 32.27 | 31.53 | 31.86 | 2,506,701 | -0.59(-1.83%) |
May 02, 2008 | 32.86 | 32.96 | 31.91 | 32.45 | 3,231,099 | -0.36(-1.11%) |
May 01, 2008 | 31.17 | 32.89 | 31.03 | 32.82 | 4,337,972 | +1.42(+4.52%) |
Apr 30, 2008 | 31.12 | 31.46 | 30.65 | 31.40 | 4,998,896 | +0.30(+0.96%) |
Apr 29, 2008 | 30.90 | 31.33 | 30.34 | 31.10 | 3,110,387 | +0.14(+0.46%) |
Apr 28, 2008 | 30.85 | 31.16 | 30.73 | 30.96 | 3,110,865 | +0.06(+0.19%) |
Apr 25, 2008 | 31.61 | 31.78 | 30.10 | 30.90 | 4,085,829 | -0.64(-2.04%) |
Apr 24, 2008 | 30.44 | 32.49 | 30.31 | 31.54 | 8,037,730 | +0.49(+1.57%) |
Apr 23, 2008 | 31.11 | 32.33 | 30.46 | 31.05 | 8,237,239 | +0.23(+0.75%) |
Apr 22, 2008 | 30.25 | 31.16 | 29.92 | 30.82 | 5,741,818 | +0.29(+0.94%) |
Apr 21, 2008 | 31.35 | 31.59 | 29.56 | 30.53 | 6,426,520 | -0.40(-1.30%) |
Apr 18, 2008 | 30.68 | 31.69 | 30.57 | 30.94 | 4,964,965 | +0.79(+2.61%) |
Apr 17, 2008 | 30.38 | 30.62 | 29.64 | 30.15 | 3,189,192 | -0.13(-0.44%) |
Apr 16, 2008 | 29.74 | 30.82 | 29.58 | 30.29 | 6,977,481 | +0.63(+2.13%) |
Apr 15, 2008 | 29.96 | 30.24 | 29.47 | 29.65 | 3,642,302 | -0.31(-1.02%) |
Apr 14, 2008 | 30.44 | 30.63 | 29.77 | 29.96 | 3,079,819 | -0.61(-2.01%) |
Apr 11, 2008 | 30.61 | 31.26 | 30.21 | 30.57 | 4,800,497 | -0.97(-3.07%) |
Apr 10, 2008 | 31.07 | 31.73 | 30.77 | 31.54 | 3,129,021 | +0.55(+1.76%) |
Apr 09, 2008 | 31.90 | 31.90 | 30.69 | 30.99 | 3,600,666 | -0.78(-2.44%) |
Apr 08, 2008 | 29.34 | 32.36 | 29.34 | 31.77 | 8,824,173 | +2.21(+7.46%) |
Apr 07, 2008 | 30.69 | 30.79 | 29.53 | 29.57 | 3,862,846 | -0.87(-2.87%) |
Apr 04, 2008 | 30.31 | 30.60 | 29.95 | 30.44 | 2,992,606 | +0.18(+0.60%) |
Apr 03, 2008 | 30.52 | 30.61 | 29.45 | 30.26 | 4,205,123 | +0.00(+0.00%) |
Apr 02, 2008 | 28.87 | 31.01 | 28.68 | 30.26 | 8,386,615 | +1.24(+4.26%) |
Apr 01, 2008 | 28.22 | 29.28 | 27.95 | 29.02 | 6,558,306 | +0.90(+3.20%) |
Mar 31, 2008 | 29.13 | 29.20 | 28.09 | 28.12 | 7,476,760 | -1.18(-4.02%) |
Mar 28, 2008 | 29.42 | 30.52 | 29.23 | 29.30 | 3,445,283 | -0.52(-1.74%) |
Mar 27, 2008 | 30.17 | 30.64 | 29.22 | 29.82 | 6,096,628 | -0.86(-2.81%) |
Mar 26, 2008 | 31.07 | 31.28 | 29.91 | 30.68 | 3,958,418 | -0.59(-1.90%) |
Mar 25, 2008 | 30.88 | 31.30 | 30.69 | 31.27 | 2,792,586 | +0.30(+0.96%) |
Mar 24, 2008 | 30.67 | 31.43 | 30.50 | 30.98 | 4,015,106 | +0.35(+1.16%) |
Mar 21, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,266 | +0.00(+0.00%) |
Mar 20, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,837 | -0.09(-0.28%) |
Mar 19, 2008 | 30.69 | 31.55 | 30.54 | 30.71 | 5,548,135 | +0.13(+0.44%) |
Mar 18, 2008 | 29.95 | 30.75 | 29.55 | 30.57 | 4,606,101 | +0.85(+2.87%) |
Mar 17, 2008 | 28.98 | 30.05 | 28.57 | 29.72 | 5,341,683 | +0.19(+0.65%) |
Mar 14, 2008 | 31.03 | 31.03 | 29.28 | 29.53 | 4,765,817 | -1.24(-4.02%) |
Mar 13, 2008 | 30.26 | 31.04 | 29.61 | 30.76 | 3,992,042 | +0.10(+0.31%) |
Mar 12, 2008 | 31.13 | 31.34 | 30.39 | 30.67 | 3,166,733 | -0.18(-0.59%) |
Mar 11, 2008 | 29.96 | 30.86 | 29.91 | 30.85 | 4,491,732 | +0.74(+2.45%) |
Mar 10, 2008 | 31.08 | 31.26 | 30.01 | 30.11 | 4,627,406 | -1.27(-4.03%) |
Mar 07, 2008 | 31.45 | 31.90 | 30.76 | 31.38 | 3,791,851 | -0.54(-1.68%) |
Mar 06, 2008 | 32.37 | 32.63 | 31.88 | 31.91 | 3,703,777 | -0.49(-1.51%) |
Mar 05, 2008 | 31.86 | 33.00 | 31.47 | 32.40 | 4,351,663 | +0.65(+2.05%) |
Mar 04, 2008 | 31.14 | 31.89 | 30.96 | 31.75 | 4,519,098 | +0.49(+1.56%) |
Mar 03, 2008 | 31.45 | 31.55 | 30.96 | 31.26 | 3,173,937 | -0.31(-0.97%) |
Feb 29, 2008 | 32.13 | 32.17 | 31.09 | 31.57 | 4,885,103 | -0.93(-2.86%) |
Feb 28, 2008 | 32.69 | 33.08 | 32.33 | 32.50 | 3,083,505 | -0.49(-1.48%) |
Feb 27, 2008 | 32.40 | 33.54 | 31.97 | 32.99 | 3,286,225 | +0.76(+2.35%) |
Feb 26, 2008 | 32.26 | 32.58 | 31.58 | 32.23 | 5,894,241 | -0.65(-1.98%) |
Feb 25, 2008 | 33.00 | 33.39 | 32.18 | 32.88 | 4,413,336 | -0.26(-0.78%) |
Feb 22, 2008 | 34.65 | 34.65 | 32.57 | 33.14 | 4,892,739 | -1.28(-3.70%) |
Feb 21, 2008 | 34.88 | 35.84 | 34.23 | 34.42 | 3,229,589 | -0.58(-1.67%) |
Feb 20, 2008 | 33.84 | 35.23 | 33.18 | 35.00 | 2,499,109 | +0.74(+2.15%) |
Feb 19, 2008 | 34.88 | 35.35 | 34.17 | 34.26 | 2,009,726 | -0.12(-0.36%) |
Feb 18, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | +0.00(+0.00%) |
Feb 15, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | -0.35(-0.99%) |
Feb 14, 2008 | 35.17 | 35.18 | 34.44 | 34.73 | 3,965,012 | -0.53(-1.50%) |
Feb 13, 2008 | 34.21 | 35.28 | 34.10 | 35.26 | 3,425,835 | +1.48(+4.37%) |
Feb 12, 2008 | 33.64 | 34.72 | 33.52 | 33.78 | 3,219,395 | +0.26(+0.77%) |
Feb 11, 2008 | 33.13 | 33.60 | 32.88 | 33.53 | 2,723,370 | +0.45(+1.36%) |
Feb 08, 2008 | 32.20 | 33.23 | 31.88 | 33.07 | 2,513,671 | +0.75(+2.31%) |
Feb 07, 2008 | 32.45 | 32.72 | 31.83 | 32.33 | 3,051,693 | -0.17(-0.53%) |
Feb 06, 2008 | 33.16 | 33.48 | 32.37 | 32.50 | 3,459,863 | -0.54(-1.63%) |
Feb 05, 2008 | 33.43 | 33.55 | 32.93 | 33.04 | 3,848,003 | -0.58(-1.71%) |
Feb 04, 2008 | 33.18 | 33.93 | 32.88 | 33.61 | 2,674,494 | +0.34(+1.01%) |
Feb 01, 2008 | 33.12 | 33.84 | 32.69 | 33.28 | 3,438,374 | +0.09(+0.26%) |
Jan 31, 2008 | 32.64 | 33.50 | 32.43 | 33.19 | 2,974,069 | +0.16(+0.49%) |
Jan 30, 2008 | 31.98 | 33.62 | 31.94 | 33.03 | 3,318,431 | +0.35(+1.06%) |
Jan 29, 2008 | 31.92 | 32.84 | 31.89 | 32.68 | 3,516,103 | -0.01(-0.03%) |
Jan 28, 2008 | 32.22 | 32.87 | 31.88 | 32.69 | 3,044,190 | +0.47(+1.46%) |
Jan 25, 2008 | 33.56 | 33.93 | 31.99 | 32.22 | 4,057,808 | -0.65(-1.98%) |
Jan 24, 2008 | 32.59 | 33.03 | 31.45 | 32.87 | 8,140,870 | +2.20(+7.16%) |
Jan 23, 2008 | 30.52 | 31.03 | 28.38 | 30.68 | 8,540,219 | -0.83(-2.65%) |
Jan 22, 2008 | 31.74 | 32.43 | 30.65 | 31.51 | 4,607,421 | -0.79(-2.43%) |
Jan 21, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.79(+2.49%) |
Jan 17, 2008 | 32.46 | 32.91 | 31.36 | 31.51 | 4,259,148 | -0.91(-2.81%) |
Jan 16, 2008 | 32.36 | 32.98 | 31.89 | 32.42 | 5,772,453 | -0.11(-0.35%) |
Jan 15, 2008 | 32.75 | 33.07 | 32.46 | 32.54 | 4,696,992 | -0.81(-2.44%) |
Jan 14, 2008 | 33.22 | 33.97 | 33.01 | 33.35 | 3,448,016 | +0.19(+0.58%) |
Jan 11, 2008 | 33.79 | 34.05 | 33.02 | 33.16 | 4,812,227 | -1.14(-3.33%) |
Jan 10, 2008 | 33.35 | 34.53 | 33.03 | 34.30 | 5,322,845 | +0.84(+2.52%) |
Jan 09, 2008 | 34.46 | 34.85 | 32.63 | 33.46 | 7,715,844 | -1.15(-3.32%) |
Jan 08, 2008 | 35.17 | 35.86 | 34.55 | 34.61 | 3,583,375 | -0.27(-0.77%) |
Jan 07, 2008 | 35.84 | 36.12 | 34.55 | 34.88 | 4,837,319 | -0.96(-2.68%) |
Jan 04, 2008 | 36.72 | 36.82 | 35.71 | 35.84 | 3,238,150 | -1.04(-2.83%) |
Jan 03, 2008 | 36.57 | 37.34 | 36.51 | 36.88 | 3,172,205 | +0.40(+1.10%) |
Jan 02, 2008 | 36.91 | 37.25 | 36.02 | 36.48 | 4,905,314 | +0.04(+0.11%) |
Jan 01, 2008 | 36.08 | 36.83 | 36.08 | 36.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.83 | 36.08 | 36.44 | 2,861,867 | +0.11(+0.29%) |
Dec 28, 2007 | 36.61 | 36.61 | 35.86 | 36.33 | 1,854,460 | +0.12(+0.32%) |
Dec 27, 2007 | 36.62 | 36.83 | 36.06 | 36.22 | 1,424,509 | -0.61(-1.67%) |
Dec 26, 2007 | 36.27 | 36.87 | 36.13 | 36.83 | 1,273,827 | +0.40(+1.11%) |
Dec 24, 2007 | 36.38 | 36.66 | 36.25 | 36.43 | 684,401 | +0.14(+0.40%) |
Dec 21, 2007 | 36.48 | 36.64 | 35.90 | 36.29 | 3,990,886 | +0.29(+0.80%) |
Dec 20, 2007 | 35.96 | 36.19 | 35.47 | 36.00 | 2,662,043 | +0.35(+1.00%) |
Dec 19, 2007 | 35.32 | 36.09 | 35.29 | 35.64 | 2,317,964 | +0.24(+0.68%) |
Dec 18, 2007 | 36.35 | 36.47 | 34.65 | 35.40 | 3,719,319 | -0.63(-1.76%) |
Dec 17, 2007 | 36.70 | 36.70 | 35.63 | 36.04 | 2,540,028 | -0.54(-1.47%) |
Dec 14, 2007 | 36.33 | 37.25 | 36.18 | 36.57 | 1,961,913 | +0.06(+0.16%) |
Dec 13, 2007 | 36.27 | 36.90 | 35.99 | 36.52 | 2,458,746 | +0.14(+0.40%) |
Dec 12, 2007 | 36.53 | 36.93 | 35.94 | 36.37 | 3,391,153 | +0.50(+1.39%) |
Dec 11, 2007 | 37.39 | 37.49 | 35.81 | 35.87 | 2,965,910 | -1.46(-3.90%) |
Dec 10, 2007 | 37.20 | 37.58 | 36.86 | 37.33 | 1,836,611 | +0.23(+0.62%) |
Dec 07, 2007 | 37.05 | 37.38 | 36.63 | 37.10 | 2,088,882 | +0.15(+0.42%) |
Dec 06, 2007 | 36.42 | 37.01 | 36.26 | 36.95 | 2,699,511 | +0.56(+1.53%) |
Dec 05, 2007 | 35.88 | 36.47 | 35.55 | 36.39 | 2,402,990 | +0.82(+2.32%) |
Dec 04, 2007 | 34.92 | 35.72 | 34.73 | 35.57 | 2,901,249 | +0.26(+0.73%) |
Dec 03, 2007 | 35.29 | 35.89 | 35.24 | 35.31 | 1,944,678 | -0.14(-0.41%) |
Nov 30, 2007 | 36.43 | 36.43 | 34.93 | 35.45 | 3,570,894 | -0.62(-1.73%) |
Nov 29, 2007 | 35.66 | 36.22 | 35.40 | 36.08 | 2,297,079 | -0.02(-0.05%) |
Nov 28, 2007 | 35.04 | 36.41 | 35.03 | 36.09 | 4,769,567 | +1.47(+4.24%) |
Nov 27, 2007 | 34.93 | 34.99 | 34.07 | 34.63 | 3,331,209 | -0.03(-0.08%) |
Nov 26, 2007 | 35.12 | 35.90 | 34.64 | 34.66 | 3,047,409 | -0.52(-1.47%) |
Nov 23, 2007 | 35.34 | 35.61 | 34.69 | 35.17 | 773,046 | +0.14(+0.41%) |
Nov 21, 2007 | 35.08 | 35.39 | 34.01 | 35.03 | 4,846,867 | -0.63(-1.77%) |
Nov 20, 2007 | 35.93 | 37.13 | 35.10 | 35.66 | 4,112,907 | -0.17(-0.48%) |
Nov 19, 2007 | 36.38 | 74.86 | 35.70 | 35.84 | 2,807,738 | -0.42(-1.16%) |
Nov 16, 2007 | 36.50 | 36.50 | 35.67 | 36.26 | 4,148,390 | +0.00(+0.00%) |
Nov 15, 2007 | 36.57 | 37.70 | 35.75 | 36.26 | 4,859,335 | -0.89(-2.40%) |
Nov 14, 2007 | 37.85 | 38.30 | 36.69 | 37.15 | 4,867,477 | -0.70(-1.85%) |
Nov 13, 2007 | 38.16 | 38.22 | 36.10 | 37.85 | 7,235,368 | +0.01(+0.03%) |
Nov 12, 2007 | 39.80 | 40.21 | 37.64 | 37.84 | 5,756,238 | -2.22(-5.55%) |
Nov 09, 2007 | 39.09 | 40.85 | 38.56 | 40.06 | 5,225,042 | +0.12(+0.31%) |
Nov 08, 2007 | 41.11 | 41.68 | 38.07 | 39.94 | 6,282,333 | -1.40(-3.39%) |
Nov 07, 2007 | 41.77 | 42.09 | 41.32 | 41.34 | 3,056,256 | -0.71(-1.69%) |
Nov 06, 2007 | 41.22 | 42.06 | 40.53 | 42.05 | 2,551,502 | +0.61(+1.48%) |
Nov 05, 2007 | 40.92 | 41.67 | 40.29 | 41.43 | 1,752,374 | +0.11(+0.26%) |
Nov 02, 2007 | 41.22 | 41.73 | 40.50 | 41.33 | 2,448,550 | +0.47(+1.15%) |
Nov 01, 2007 | 40.80 | 41.22 | 40.16 | 40.86 | 3,833,296 | -0.35(-0.86%) |
Oct 31, 2007 | 40.68 | 41.22 | 40.28 | 41.21 | 2,918,972 | +0.61(+1.51%) |
Oct 30, 2007 | 40.52 | 40.80 | 39.90 | 40.60 | 2,268,747 | +0.01(+0.02%) |
Oct 29, 2007 | 40.32 | 40.77 | 39.96 | 40.59 | 2,534,575 | +0.27(+0.67%) |
Oct 26, 2007 | 40.66 | 40.87 | 39.92 | 40.32 | 3,190,722 | +0.31(+0.77%) |
Oct 25, 2007 | 38.78 | 40.73 | 38.78 | 40.02 | 3,694,584 | -0.02(-0.05%) |
Oct 24, 2007 | 40.18 | 40.22 | 38.70 | 40.03 | 4,109,968 | +0.13(+0.34%) |
Oct 23, 2007 | 39.45 | 40.35 | 39.00 | 39.90 | 4,543,817 | +0.65(+1.66%) |
Oct 22, 2007 | 38.01 | 39.35 | 37.90 | 39.25 | 4,561,941 | +1.24(+3.25%) |
Oct 19, 2007 | 38.82 | 39.17 | 37.59 | 38.01 | 5,534,604 | -0.86(-2.22%) |
Oct 18, 2007 | 37.93 | 39.14 | 36.90 | 38.88 | 13,900,430 | -1.17(-2.92%) |
Oct 17, 2007 | 40.78 | 41.13 | 39.69 | 40.04 | 6,812,355 | -0.12(-0.31%) |
Oct 16, 2007 | 40.95 | 40.98 | 40.02 | 40.17 | 5,528,746 | -0.44(-1.09%) |
Oct 15, 2007 | 40.30 | 40.69 | 39.81 | 40.61 | 3,352,060 | +0.25(+0.62%) |
Oct 12, 2007 | 39.54 | 40.75 | 39.36 | 40.36 | 4,827,663 | +1.09(+2.78%) |
Oct 11, 2007 | 39.96 | 40.17 | 39.06 | 39.27 | 3,905,364 | -0.44(-1.11%) |
Oct 10, 2007 | 39.43 | 39.90 | 39.34 | 39.71 | 2,456,497 | +0.23(+0.58%) |
Oct 09, 2007 | 38.82 | 39.55 | 38.79 | 39.48 | 2,920,802 | +0.62(+1.60%) |
Oct 08, 2007 | 38.71 | 38.97 | 38.25 | 38.86 | 1,736,212 | +0.13(+0.35%) |
Oct 05, 2007 | 38.61 | 39.00 | 38.39 | 38.72 | 4,288,926 | +0.33(+0.85%) |
Oct 04, 2007 | 38.83 | 38.99 | 38.26 | 38.40 | 2,790,687 | -0.29(-0.74%) |
Oct 03, 2007 | 38.26 | 40.03 | 38.22 | 38.68 | 5,206,742 | +0.35(+0.93%) |
Oct 02, 2007 | 38.27 | 38.49 | 38.12 | 38.33 | 2,132,128 | +0.12(+0.30%) |
Oct 01, 2007 | 37.75 | 38.60 | 37.67 | 38.21 | 2,983,679 | -0.44(-1.14%) |
Sep 28, 2007 | 39.12 | 39.13 | 38.45 | 38.65 | 3,088,544 | -0.35(-0.88%) |
Sep 27, 2007 | 38.35 | 39.10 | 38.27 | 39.00 | 2,292,196 | +0.67(+1.75%) |
Sep 26, 2007 | 37.79 | 38.34 | 37.55 | 38.33 | 1,890,352 | +0.60(+1.60%) |
Sep 25, 2007 | 37.15 | 37.98 | 37.03 | 37.72 | 2,140,322 | +0.60(+1.63%) |
Sep 24, 2007 | 37.17 | 37.56 | 36.75 | 37.12 | 2,070,628 | -0.10(-0.26%) |
Sep 21, 2007 | 37.56 | 37.73 | 37.08 | 37.22 | 3,482,082 | -0.24(-0.64%) |
Sep 20, 2007 | 37.41 | 38.19 | 37.24 | 37.46 | 2,430,244 | +0.02(+0.05%) |
Sep 19, 2007 | 37.45 | 37.78 | 37.17 | 37.44 | 3,314,899 | +0.04(+0.10%) |
Sep 18, 2007 | 36.43 | 37.46 | 36.04 | 37.40 | 3,496,779 | +1.28(+3.56%) |
Sep 17, 2007 | 36.26 | 36.31 | 35.73 | 36.11 | 1,605,544 | -0.24(-0.66%) |
Sep 14, 2007 | 35.85 | 36.57 | 35.58 | 36.35 | 2,584,617 | +0.39(+1.09%) |
Sep 13, 2007 | 36.32 | 36.64 | 35.65 | 35.96 | 3,715,847 | -0.10(-0.27%) |
Sep 12, 2007 | 35.64 | 36.18 | 35.49 | 36.06 | 2,553,804 | +0.13(+0.37%) |
Sep 11, 2007 | 34.20 | 36.40 | 34.18 | 35.92 | 4,617,437 | +1.40(+4.05%) |
Sep 10, 2007 | 34.18 | 34.81 | 33.89 | 34.52 | 2,939,784 | +0.61(+1.81%) |
Sep 07, 2007 | 34.64 | 34.78 | 33.58 | 33.91 | 4,041,642 | -1.26(-3.57%) |
Sep 06, 2007 | 35.18 | 35.65 | 34.69 | 35.16 | 904,446 | +0.15(+0.44%) |
Sep 05, 2007 | 35.23 | 35.58 | 34.90 | 35.01 | 1,203,897 | -0.32(-0.90%) |