Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.85 | 34.00 | 32.55 | 33.81 | 7,506,950 | +0.99(+3.02%) |
Mar 28, 2008 | 34.09 | 34.12 | 32.53 | 32.82 | 11,171,782 | -1.23(-3.61%) |
Mar 27, 2008 | 34.42 | 34.63 | 33.83 | 34.05 | 4,148,370 | +0.05(+0.15%) |
Mar 26, 2008 | 32.81 | 34.44 | 32.80 | 34.00 | 4,195,219 | +0.68(+2.04%) |
Mar 25, 2008 | 33.15 | 33.34 | 32.65 | 33.32 | 4,148,894 | +0.21(+0.63%) |
Mar 24, 2008 | 32.95 | 33.63 | 32.35 | 33.11 | 7,101,542 | +1.37(+4.32%) |
Mar 21, 2008 | 30.74 | 31.77 | 30.70 | 31.74 | 1,825,854 | +0.00(+0.00%) |
Mar 20, 2008 | 30.74 | 31.77 | 30.70 | 31.74 | 1,812,454 | +0.91(+2.95%) |
Mar 19, 2008 | 31.41 | 31.82 | 30.74 | 30.83 | 2,147,143 | -0.65(-2.06%) |
Mar 18, 2008 | 30.67 | 31.52 | 30.34 | 31.48 | 2,690,782 | +1.36(+4.52%) |
Mar 17, 2008 | 29.65 | 30.59 | 29.32 | 30.12 | 2,674,735 | +0.20(+0.67%) |
Mar 14, 2008 | 29.41 | 30.55 | 28.70 | 29.92 | 2,336,972 | +0.85(+2.92%) |
Mar 13, 2008 | 28.77 | 29.34 | 28.24 | 29.07 | 1,839,634 | -0.27(-0.92%) |
Mar 12, 2008 | 29.95 | 30.48 | 28.94 | 29.34 | 1,497,918 | -0.31(-1.05%) |
Mar 11, 2008 | 27.91 | 29.77 | 27.91 | 29.65 | 2,557,507 | +1.95(+7.04%) |
Mar 10, 2008 | 27.04 | 27.91 | 27.04 | 27.70 | 1,831,558 | -0.25(-0.89%) |
Mar 07, 2008 | 27.75 | 28.28 | 26.80 | 27.95 | 1,305,334 | +0.32(+1.16%) |
Mar 06, 2008 | 28.90 | 29.00 | 27.56 | 27.63 | 1,267,053 | -1.30(-4.49%) |
Mar 05, 2008 | 29.16 | 29.61 | 28.55 | 28.93 | 859,400 | -0.28(-0.96%) |
Mar 04, 2008 | 29.33 | 29.54 | 28.50 | 29.21 | 1,691,634 | -0.19(-0.65%) |
Mar 03, 2008 | 29.41 | 29.49 | 28.77 | 29.40 | 1,762,956 | +0.22(+0.75%) |
Feb 29, 2008 | 28.96 | 29.64 | 28.93 | 29.18 | 1,826,967 | -0.05(-0.17%) |
Feb 28, 2008 | 28.95 | 29.46 | 28.94 | 29.23 | 1,267,818 | -0.03(-0.10%) |
Feb 27, 2008 | 29.03 | 29.72 | 29.03 | 29.26 | 1,041,300 | -0.24(-0.81%) |
Feb 26, 2008 | 29.48 | 29.76 | 28.97 | 29.50 | 1,862,684 | -0.18(-0.61%) |
Feb 25, 2008 | 29.49 | 29.80 | 28.91 | 29.68 | 1,500,860 | +0.32(+1.09%) |
Feb 22, 2008 | 28.59 | 29.36 | 28.15 | 29.36 | 1,414,453 | +0.80(+2.80%) |
Feb 21, 2008 | 30.00 | 30.13 | 28.56 | 28.56 | 1,275,534 | -1.25(-4.19%) |
Feb 20, 2008 | 28.38 | 29.82 | 28.38 | 29.81 | 1,379,042 | +0.92(+3.18%) |
Feb 19, 2008 | 29.67 | 30.00 | 28.85 | 28.89 | 1,279,132 | -0.75(-2.53%) |
Feb 18, 2008 | 28.50 | 29.74 | 28.50 | 29.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.50 | 29.74 | 28.50 | 29.64 | 1,020,700 | +0.68(+2.35%) |
Feb 14, 2008 | 29.80 | 30.00 | 28.93 | 28.96 | 1,003,752 | -0.55(-1.86%) |
Feb 13, 2008 | 29.31 | 29.64 | 28.32 | 29.51 | 1,438,005 | +0.61(+2.11%) |
Feb 12, 2008 | 28.46 | 29.65 | 28.05 | 28.90 | 1,650,915 | -0.44(-1.50%) |
Feb 11, 2008 | 30.00 | 30.13 | 29.15 | 29.34 | 1,436,756 | -0.77(-2.56%) |
Feb 08, 2008 | 29.93 | 31.00 | 29.65 | 30.11 | 2,712,027 | -0.36(-1.18%) |
Feb 07, 2008 | 29.07 | 30.48 | 28.85 | 30.47 | 1,413,894 | +1.31(+4.49%) |
Feb 06, 2008 | 29.55 | 29.76 | 28.75 | 29.16 | 1,464,807 | +0.05(+0.17%) |
Feb 05, 2008 | 30.50 | 30.50 | 29.05 | 29.11 | 1,791,705 | -1.75(-5.67%) |
Feb 04, 2008 | 31.38 | 31.38 | 30.50 | 30.86 | 2,058,803 | -0.74(-2.34%) |
Feb 01, 2008 | 30.27 | 31.84 | 29.90 | 31.60 | 1,859,226 | +1.23(+4.05%) |
Jan 31, 2008 | 30.22 | 30.59 | 29.68 | 30.37 | 2,308,578 | +0.06(+0.20%) |
Jan 30, 2008 | 31.01 | 33.00 | 30.18 | 30.31 | 1,651,858 | -0.79(-2.54%) |
Jan 29, 2008 | 32.50 | 32.92 | 30.86 | 31.10 | 1,533,681 | -1.18(-3.66%) |
Jan 28, 2008 | 32.21 | 32.34 | 30.54 | 32.28 | 1,982,004 | +0.33(+1.03%) |
Jan 25, 2008 | 32.66 | 33.14 | 31.77 | 31.95 | 1,325,217 | -0.71(-2.17%) |
Jan 24, 2008 | 33.71 | 33.94 | 32.12 | 32.66 | 1,466,960 | -1.12(-3.32%) |
Jan 23, 2008 | 30.40 | 33.92 | 30.40 | 33.78 | 2,482,077 | +2.59(+8.30%) |
Jan 22, 2008 | 28.27 | 31.36 | 27.66 | 31.19 | 2,141,320 | +1.03(+3.42%) |
Jan 21, 2008 | 30.80 | 31.17 | 29.62 | 30.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.80 | 31.17 | 29.62 | 30.16 | 1,663,951 | -0.44(-1.44%) |
Jan 17, 2008 | 30.77 | 31.35 | 30.43 | 30.60 | 1,291,100 | -0.47(-1.51%) |
Jan 16, 2008 | 30.56 | 31.50 | 30.54 | 31.07 | 1,600,470 | +0.15(+0.49%) |
Jan 15, 2008 | 31.16 | 31.72 | 30.45 | 30.92 | 1,395,869 | -0.63(-2.00%) |
Jan 14, 2008 | 31.13 | 32.00 | 30.63 | 31.55 | 1,208,000 | +0.29(+0.93%) |
Jan 11, 2008 | 30.54 | 31.72 | 30.30 | 31.26 | 1,687,934 | +0.04(+0.13%) |
Jan 10, 2008 | 29.67 | 31.78 | 29.05 | 31.22 | 2,454,958 | +1.20(+4.00%) |
Jan 09, 2008 | 29.48 | 30.17 | 28.19 | 30.02 | 2,672,859 | +0.32(+1.08%) |
Jan 08, 2008 | 30.80 | 31.56 | 29.67 | 29.70 | 1,900,565 | -1.09(-3.54%) |
Jan 07, 2008 | 31.17 | 31.17 | 30.11 | 30.79 | 2,052,860 | -0.05(-0.16%) |
Jan 04, 2008 | 32.37 | 32.52 | 30.71 | 30.84 | 2,476,300 | -1.77(-5.43%) |
Jan 03, 2008 | 34.15 | 34.41 | 32.51 | 32.61 | 1,649,411 | -1.79(-5.20%) |
Jan 02, 2008 | 34.44 | 35.14 | 33.83 | 34.40 | 1,422,553 | -0.38(-1.09%) |
Jan 01, 2008 | 34.00 | 34.78 | 33.95 | 34.78 | 1,348,200 | +0.00(+0.00%) |
Dec 31, 2007 | 34.00 | 34.78 | 33.95 | 34.78 | 1,348,200 | +0.45(+1.31%) |
Dec 28, 2007 | 34.04 | 34.85 | 33.95 | 34.33 | 1,326,145 | +0.13(+0.38%) |
Dec 27, 2007 | 34.25 | 34.63 | 33.87 | 34.20 | 1,315,348 | -0.12(-0.35%) |
Dec 26, 2007 | 34.08 | 34.50 | 33.75 | 34.32 | 1,098,220 | +0.02(+0.06%) |
Dec 24, 2007 | 32.51 | 34.56 | 32.31 | 34.30 | 700,700 | +2.09(+6.49%) |
Dec 21, 2007 | 31.79 | 32.50 | 31.45 | 32.21 | 1,494,997 | +0.42(+1.32%) |
Dec 20, 2007 | 30.91 | 31.79 | 30.78 | 31.79 | 1,473,416 | +0.89(+2.88%) |
Dec 19, 2007 | 30.11 | 31.22 | 29.90 | 30.90 | 1,875,593 | +1.10(+3.69%) |
Dec 18, 2007 | 30.40 | 30.74 | 29.30 | 29.80 | 1,600,626 | -0.31(-1.03%) |
Dec 17, 2007 | 31.40 | 31.52 | 30.02 | 30.11 | 1,377,800 | -1.41(-4.47%) |
Dec 14, 2007 | 32.05 | 32.90 | 31.49 | 31.52 | 1,269,894 | -0.98(-3.02%) |
Dec 13, 2007 | 32.81 | 32.81 | 31.85 | 32.50 | 1,756,805 | -0.36(-1.10%) |
Dec 12, 2007 | 33.97 | 34.44 | 32.50 | 32.86 | 1,083,569 | -0.25(-0.76%) |
Dec 11, 2007 | 34.83 | 35.24 | 33.10 | 33.11 | 1,149,576 | -2.03(-5.78%) |
Dec 10, 2007 | 34.40 | 35.17 | 34.28 | 35.14 | 1,293,138 | +0.69(+2.00%) |
Dec 07, 2007 | 34.73 | 34.73 | 34.14 | 34.45 | 1,459,160 | +0.05(+0.15%) |
Dec 06, 2007 | 32.50 | 34.54 | 32.50 | 34.40 | 888,500 | +1.64(+5.01%) |
Dec 05, 2007 | 31.64 | 32.88 | 31.64 | 32.76 | 975,540 | +1.17(+3.70%) |
Dec 04, 2007 | 32.70 | 32.70 | 31.47 | 31.59 | 1,034,600 | -1.27(-3.86%) |
Dec 03, 2007 | 33.65 | 33.65 | 32.76 | 32.86 | 885,460 | -0.59(-1.76%) |
Nov 30, 2007 | 33.68 | 34.24 | 33.08 | 33.45 | 1,658,700 | +0.45(+1.36%) |
Nov 29, 2007 | 33.01 | 33.19 | 32.45 | 33.00 | 1,116,352 | -0.22(-0.66%) |
Nov 28, 2007 | 31.36 | 33.43 | 31.36 | 33.22 | 1,727,338 | +1.82(+5.80%) |
Nov 27, 2007 | 31.00 | 31.68 | 30.75 | 31.40 | 3,221,160 | +0.65(+2.11%) |
Nov 26, 2007 | 31.59 | 31.96 | 30.68 | 30.75 | 1,846,397 | -1.20(-3.76%) |
Nov 23, 2007 | 31.24 | 32.10 | 29.35 | 31.95 | 802,250 | +0.68(+2.17%) |
Nov 21, 2007 | 30.41 | 31.50 | 29.89 | 31.27 | 1,317,350 | +0.83(+2.73%) |
Nov 20, 2007 | 30.99 | 32.08 | 29.95 | 30.44 | 1,493,203 | -0.60(-1.93%) |
Nov 19, 2007 | 32.44 | 32.44 | 31.02 | 31.04 | 1,256,118 | -1.44(-4.43%) |
Nov 16, 2007 | 32.40 | 32.59 | 31.54 | 32.48 | 1,120,300 | +0.40(+1.25%) |
Nov 15, 2007 | 32.58 | 32.80 | 31.60 | 32.08 | 872,600 | -0.46(-1.41%) |
Nov 14, 2007 | 33.02 | 34.01 | 32.49 | 32.54 | 695,786 | -0.58(-1.75%) |
Nov 13, 2007 | 31.89 | 33.33 | 31.52 | 33.12 | 1,077,880 | +1.71(+5.44%) |
Nov 12, 2007 | 31.00 | 32.00 | 30.73 | 31.41 | 1,141,305 | +0.51(+1.65%) |
Nov 09, 2007 | 30.90 | 31.42 | 30.54 | 30.90 | 2,232,338 | -0.18(-0.58%) |
Nov 08, 2007 | 30.50 | 31.22 | 30.29 | 31.08 | 1,064,617 | +0.48(+1.57%) |
Nov 07, 2007 | 31.49 | 31.49 | 30.50 | 30.60 | 1,261,957 | -0.95(-3.01%) |
Nov 06, 2007 | 30.94 | 31.71 | 30.94 | 31.55 | 971,568 | +0.59(+1.91%) |
Nov 05, 2007 | 30.63 | 31.32 | 30.43 | 30.96 | 10,647,094 | -0.22(-0.71%) |
Nov 02, 2007 | 32.25 | 32.25 | 30.84 | 31.18 | 1,374,200 | -0.77(-2.41%) |
Nov 01, 2007 | 33.20 | 33.20 | 31.70 | 31.95 | 1,486,500 | -2.09(-6.14%) |
Oct 31, 2007 | 33.95 | 34.10 | 33.01 | 34.04 | 1,546,600 | +0.24(+0.71%) |
Oct 30, 2007 | 34.40 | 34.49 | 33.16 | 33.80 | 1,490,400 | -0.41(-1.20%) |
Oct 29, 2007 | 34.43 | 34.82 | 34.05 | 34.21 | 1,797,300 | +0.06(+0.18%) |
Oct 26, 2007 | 33.97 | 34.38 | 33.54 | 34.15 | 671,300 | +0.42(+1.25%) |
Oct 25, 2007 | 33.69 | 33.85 | 32.98 | 33.73 | 1,084,200 | +0.36(+1.08%) |
Oct 24, 2007 | 33.20 | 33.59 | 32.74 | 33.37 | 823,100 | -0.18(-0.54%) |
Oct 23, 2007 | 33.04 | 33.74 | 32.90 | 33.55 | 1,125,600 | +0.78(+2.38%) |
Oct 22, 2007 | 31.75 | 32.77 | 31.25 | 32.77 | 1,490,600 | +0.97(+3.05%) |
Oct 19, 2007 | 32.90 | 33.22 | 31.79 | 31.80 | 1,375,700 | -1.31(-3.96%) |
Oct 18, 2007 | 33.24 | 33.55 | 32.28 | 33.11 | 1,106,800 | -0.37(-1.11%) |
Oct 17, 2007 | 33.95 | 34.00 | 32.59 | 33.48 | 799,300 | +0.06(+0.18%) |
Oct 16, 2007 | 33.72 | 33.72 | 33.16 | 33.42 | 644,900 | -0.55(-1.62%) |
Oct 15, 2007 | 34.50 | 34.62 | 33.82 | 33.97 | 857,500 | -0.67(-1.93%) |
Oct 12, 2007 | 34.62 | 35.04 | 34.55 | 34.64 | 542,100 | -0.11(-0.32%) |
Oct 11, 2007 | 34.79 | 35.18 | 34.62 | 34.75 | 1,107,300 | +0.01(+0.03%) |
Oct 10, 2007 | 34.94 | 34.99 | 34.51 | 34.74 | 1,106,200 | -0.06(-0.17%) |
Oct 09, 2007 | 34.76 | 34.99 | 34.39 | 34.80 | 1,272,000 | +0.04(+0.12%) |
Oct 08, 2007 | 34.78 | 34.84 | 34.12 | 34.76 | 753,500 | -0.01(-0.03%) |
Oct 05, 2007 | 34.11 | 34.84 | 33.92 | 34.77 | 1,178,300 | +0.69(+2.02%) |
Oct 04, 2007 | 33.95 | 34.22 | 33.81 | 34.08 | 1,380,900 | +0.17(+0.50%) |
Oct 03, 2007 | 33.63 | 34.21 | 33.60 | 33.91 | 2,102,370 | -1.08(-3.09%) |
Oct 02, 2007 | 34.38 | 35.04 | 34.14 | 34.99 | 936,300 | +0.77(+2.25%) |
Oct 01, 2007 | 33.16 | 34.34 | 33.11 | 34.22 | 1,721,300 | +1.05(+3.17%) |
Sep 28, 2007 | 33.00 | 33.35 | 32.56 | 33.17 | 1,172,000 | +0.24(+0.73%) |
Sep 27, 2007 | 32.85 | 33.09 | 32.61 | 32.93 | 851,600 | +0.20(+0.61%) |
Sep 26, 2007 | 32.07 | 32.78 | 32.00 | 32.73 | 1,562,100 | -0.12(-0.37%) |
Sep 25, 2007 | 33.18 | 33.22 | 32.70 | 32.85 | 1,537,300 | -0.37(-1.11%) |
Sep 24, 2007 | 32.58 | 33.47 | 32.31 | 33.22 | 1,964,000 | +0.58(+1.78%) |
Sep 21, 2007 | 32.50 | 33.67 | 32.19 | 32.64 | 3,723,300 | +0.32(+0.99%) |
Sep 20, 2007 | 33.00 | 33.12 | 32.19 | 32.32 | 1,391,500 | -0.68(-2.06%) |
Sep 19, 2007 | 33.89 | 34.49 | 32.31 | 33.00 | 2,511,800 | -0.88(-2.60%) |
Sep 18, 2007 | 33.06 | 34.26 | 32.48 | 33.88 | 1,550,800 | +0.82(+2.48%) |
Sep 17, 2007 | 32.88 | 33.22 | 32.61 | 33.06 | 958,500 | -0.17(-0.51%) |
Sep 14, 2007 | 32.04 | 33.25 | 31.80 | 33.23 | 1,337,600 | +1.19(+3.71%) |
Sep 13, 2007 | 31.28 | 32.04 | 31.16 | 32.04 | 1,158,100 | +0.79(+2.53%) |
Sep 12, 2007 | 31.01 | 31.31 | 30.86 | 31.25 | 1,306,900 | +0.05(+0.16%) |
Sep 11, 2007 | 29.82 | 31.56 | 30.15 | 31.20 | 1,347,600 | +1.38(+4.63%) |
Sep 10, 2007 | 29.74 | 30.33 | 29.37 | 29.82 | 1,441,300 | -0.14(-0.47%) |
Sep 07, 2007 | 30.67 | 30.67 | 29.81 | 29.96 | 963,200 | -0.46(-1.51%) |
Sep 06, 2007 | 30.44 | 30.69 | 30.13 | 30.42 | 672,600 | -0.02(-0.07%) |
Sep 05, 2007 | 30.48 | 31.01 | 30.15 | 30.44 | 1,104,600 | -0.27(-0.88%) |
Sep 04, 2007 | 30.51 | 30.97 | 30.24 | 30.71 | 1,140,800 | +0.29(+0.95%) |
Aug 31, 2007 | 29.90 | 30.93 | 29.90 | 30.42 | 2,091,600 | +0.49(+1.64%) |
Aug 30, 2007 | 29.22 | 29.94 | 28.88 | 29.93 | 1,246,900 | +0.71(+2.43%) |
Aug 29, 2007 | 28.30 | 29.25 | 28.23 | 29.22 | 1,090,500 | +1.14(+4.06%) |
Aug 28, 2007 | 29.15 | 29.32 | 28.08 | 28.08 | 1,172,900 | -1.11(-3.80%) |
Aug 27, 2007 | 29.38 | 29.61 | 29.11 | 29.19 | 925,400 | -0.07(-0.24%) |
Aug 24, 2007 | 29.28 | 29.53 | 29.00 | 29.26 | 802,900 | -0.09(-0.31%) |
Aug 23, 2007 | 29.24 | 29.61 | 28.82 | 29.35 | 1,197,100 | +0.30(+1.03%) |
Aug 22, 2007 | 28.57 | 29.25 | 28.52 | 29.05 | 1,343,800 | +0.83(+2.94%) |
Aug 21, 2007 | 28.22 | 28.50 | 28.00 | 28.22 | 1,948,900 | -0.27(-0.95%) |
Aug 20, 2007 | 27.82 | 29.00 | 27.70 | 28.49 | 1,474,700 | +0.54(+1.93%) |
Aug 17, 2007 | 27.70 | 28.10 | 26.95 | 27.95 | 1,861,700 | +1.70(+6.48%) |
Aug 16, 2007 | 26.20 | 26.87 | 25.60 | 26.25 | 2,141,100 | +0.00(+0.00%) |
Aug 15, 2007 | 26.09 | 27.06 | 25.80 | 26.25 | 1,401,735 | -0.05(-0.19%) |
Aug 14, 2007 | 26.83 | 26.90 | 26.18 | 26.30 | 1,468,436 | -0.53(-1.98%) |
Aug 13, 2007 | 27.91 | 28.87 | 26.78 | 26.83 | 1,529,800 | -1.08(-3.87%) |
Aug 10, 2007 | 27.63 | 28.11 | 26.73 | 27.91 | 1,698,900 | -0.16(-0.57%) |
Aug 09, 2007 | 28.49 | 29.44 | 27.63 | 28.07 | 2,163,500 | -0.88(-3.04%) |
Aug 08, 2007 | 27.75 | 29.00 | 27.65 | 28.95 | 2,201,700 | +1.51(+5.50%) |
Aug 07, 2007 | 26.52 | 27.71 | 26.16 | 27.44 | 1,935,206 | +0.92(+3.47%) |
Aug 06, 2007 | 25.87 | 26.52 | 25.30 | 26.52 | 12,230,985 | +0.62(+2.39%) |
Aug 03, 2007 | 26.15 | 26.91 | 25.76 | 25.90 | 1,375,500 | -1.01(-3.75%) |
Aug 02, 2007 | 26.20 | 27.05 | 26.20 | 26.91 | 1,904,100 | -0.06(-0.22%) |
Aug 01, 2007 | 27.78 | 27.90 | 26.21 | 26.97 | 2,405,300 | -0.27(-0.99%) |
Jul 31, 2007 | 26.23 | 27.85 | 27.07 | 27.24 | 2,648,420 | +1.01(+3.85%) |
Jul 30, 2007 | 26.50 | 26.73 | 26.12 | 26.23 | 1,901,530 | +0.47(+1.82%) |
Jul 27, 2007 | 25.57 | 26.41 | 25.11 | 25.76 | 2,306,900 | -0.66(-2.50%) |
Jul 26, 2007 | 26.70 | 26.90 | 25.91 | 26.42 | 1,793,791 | -0.57(-2.11%) |
Jul 25, 2007 | 27.73 | 27.89 | 26.72 | 26.99 | 1,512,179 | -0.46(-1.68%) |
Jul 24, 2007 | 27.80 | 28.24 | 27.33 | 27.45 | 1,401,545 | -0.83(-2.93%) |
Jul 23, 2007 | 29.50 | 29.64 | 28.28 | 28.28 | 1,096,600 | -0.99(-3.38%) |
Jul 20, 2007 | 29.85 | 30.00 | 29.26 | 29.27 | 1,333,867 | -0.58(-1.94%) |
Jul 19, 2007 | 29.71 | 29.97 | 29.60 | 29.85 | 601,000 | +0.01(+0.03%) |
Jul 18, 2007 | 29.81 | 29.86 | 29.13 | 29.84 | 799,100 | +0.03(+0.10%) |
Jul 17, 2007 | 30.05 | 30.26 | 29.69 | 29.81 | 834,800 | -0.21(-0.70%) |
Jul 16, 2007 | 30.34 | 30.56 | 29.97 | 30.02 | 744,812 | -0.51(-1.67%) |
Jul 13, 2007 | 30.19 | 30.60 | 29.92 | 30.53 | 726,080 | +0.42(+1.39%) |
Jul 12, 2007 | 29.75 | 30.15 | 29.65 | 30.11 | 848,700 | +0.36(+1.21%) |
Jul 11, 2007 | 29.95 | 29.96 | 29.08 | 29.75 | 1,333,323 | -0.37(-1.23%) |
Jul 10, 2007 | 30.70 | 30.72 | 30.02 | 30.12 | 1,148,200 | -0.68(-2.21%) |
Jul 09, 2007 | 30.74 | 30.95 | 30.63 | 30.80 | 760,500 | -0.04(-0.13%) |
Jul 06, 2007 | 30.22 | 31.04 | 29.93 | 30.84 | 1,123,200 | +0.39(+1.28%) |
Jul 05, 2007 | 30.40 | 30.58 | 30.08 | 30.45 | 984,000 | +0.42(+1.40%) |
Jul 03, 2007 | 29.89 | 30.13 | 29.85 | 30.03 | 725,300 | +0.33(+1.11%) |
Jul 02, 2007 | 29.00 | 29.70 | 29.00 | 29.70 | 962,800 | +0.77(+2.66%) |
Jun 29, 2007 | 29.40 | 29.86 | 28.84 | 28.93 | 1,270,493 | -0.40(-1.36%) |
Jun 28, 2007 | 29.35 | 29.69 | 29.15 | 29.33 | 1,651,339 | +0.08(+0.27%) |
Jun 27, 2007 | 28.33 | 29.73 | 28.20 | 29.25 | 1,533,800 | +0.86(+3.03%) |
Jun 26, 2007 | 28.70 | 28.78 | 28.25 | 28.39 | 1,048,036 | -0.13(-0.46%) |
Jun 25, 2007 | 28.70 | 28.95 | 28.44 | 28.52 | 1,631,500 | -0.28(-0.97%) |
Jun 22, 2007 | 28.94 | 29.11 | 28.60 | 28.80 | 960,100 | -0.15(-0.52%) |
Jun 21, 2007 | 28.42 | 29.11 | 28.02 | 28.95 | 1,372,400 | +0.36(+1.26%) |
Jun 20, 2007 | 28.99 | 29.16 | 28.50 | 28.59 | 1,106,200 | -0.41(-1.41%) |
Jun 19, 2007 | 28.80 | 29.00 | 28.61 | 29.00 | 1,615,300 | +0.04(+0.14%) |
Jun 18, 2007 | 29.95 | 29.95 | 28.90 | 28.96 | 1,436,900 | -0.81(-2.72%) |
Jun 15, 2007 | 29.56 | 30.10 | 29.50 | 29.77 | 810,500 | +0.32(+1.09%) |
Jun 14, 2007 | 29.84 | 30.08 | 29.29 | 29.45 | 850,400 | -0.55(-1.83%) |
Jun 13, 2007 | 29.57 | 30.01 | 29.54 | 30.00 | 1,064,000 | +0.43(+1.45%) |
Jun 12, 2007 | 30.04 | 30.66 | 29.51 | 29.57 | 1,243,600 | -0.47(-1.56%) |
Jun 11, 2007 | 30.34 | 30.36 | 29.31 | 30.04 | 1,969,890 | -0.47(-1.54%) |
Jun 08, 2007 | 30.59 | 30.62 | 30.11 | 30.51 | 1,364,100 | -0.03(-0.10%) |
Jun 07, 2007 | 31.42 | 31.50 | 30.36 | 30.54 | 1,339,800 | -1.10(-3.48%) |
Jun 06, 2007 | 31.30 | 31.97 | 31.14 | 31.64 | 937,600 | +0.09(+0.29%) |
Jun 05, 2007 | 32.24 | 32.34 | 31.54 | 31.55 | 1,196,646 | -0.70(-2.17%) |
Jun 04, 2007 | 31.95 | 32.39 | 31.80 | 32.25 | 1,891,384 | -0.16(-0.49%) |
Jun 01, 2007 | 32.75 | 32.83 | 32.22 | 32.41 | 586,100 | -0.26(-0.80%) |
May 31, 2007 | 33.25 | 33.49 | 32.58 | 32.67 | 1,188,000 | -0.32(-0.97%) |
May 30, 2007 | 32.24 | 33.19 | 32.10 | 32.99 | 1,298,760 | +0.95(+2.97%) |
May 29, 2007 | 31.51 | 32.62 | 31.51 | 32.04 | 1,239,650 | +0.84(+2.69%) |
May 25, 2007 | 31.20 | 31.42 | 31.01 | 31.20 | 992,100 | +0.05(+0.16%) |
May 24, 2007 | 31.30 | 31.43 | 30.69 | 31.15 | 1,779,319 | -0.24(-0.76%) |
May 23, 2007 | 32.03 | 32.17 | 31.37 | 31.39 | 1,205,722 | -0.42(-1.32%) |
May 22, 2007 | 31.27 | 32.05 | 31.25 | 31.81 | 1,307,000 | +0.42(+1.34%) |
May 21, 2007 | 31.15 | 31.89 | 31.00 | 31.39 | 2,341,802 | -0.11(-0.35%) |
May 18, 2007 | 31.76 | 31.79 | 30.99 | 31.50 | 1,765,860 | -0.22(-0.69%) |
May 17, 2007 | 32.07 | 32.00 | 31.32 | 31.72 | 2,232,770 | -0.35(-1.09%) |
May 16, 2007 | 32.91 | 32.91 | 31.78 | 32.07 | 1,902,881 | -0.84(-2.55%) |
May 15, 2007 | 33.40 | 33.75 | 32.88 | 32.91 | 1,275,100 | -0.36(-1.08%) |
May 14, 2007 | 33.60 | 33.77 | 33.12 | 33.27 | 1,789,360 | -0.63(-1.86%) |
May 11, 2007 | 33.90 | 34.09 | 33.71 | 33.90 | 679,851 | +0.27(+0.80%) |
May 10, 2007 | 34.40 | 34.46 | 33.57 | 33.63 | 982,400 | -0.83(-2.41%) |
May 09, 2007 | 34.35 | 34.78 | 34.25 | 34.46 | 993,000 | -0.03(-0.09%) |
May 08, 2007 | 34.41 | 34.64 | 34.10 | 34.49 | 1,500,100 | +0.22(+0.64%) |
May 07, 2007 | 33.90 | 34.43 | 33.90 | 34.27 | 15,859,878 | -0.10(-0.29%) |
May 04, 2007 | 34.87 | 34.87 | 34.30 | 34.37 | 959,488 | -0.50(-1.43%) |
May 03, 2007 | 34.87 | 35.10 | 34.64 | 34.87 | 1,124,900 | -0.28(-0.80%) |
May 02, 2007 | 35.00 | 35.24 | 34.71 | 35.15 | 1,311,555 | +0.29(+0.83%) |
May 01, 2007 | 35.60 | 36.17 | 34.10 | 34.86 | 1,629,717 | -0.53(-1.50%) |
Apr 30, 2007 | 35.90 | 36.14 | 35.34 | 35.39 | 988,852 | -0.60(-1.67%) |
Apr 27, 2007 | 35.70 | 36.26 | 35.62 | 35.99 | 1,221,300 | +0.05(+0.14%) |
Apr 26, 2007 | 36.00 | 36.25 | 35.71 | 35.94 | 827,900 | -0.01(-0.03%) |
Apr 25, 2007 | 36.50 | 36.65 | 35.76 | 35.95 | 751,861 | -0.31(-0.85%) |
Apr 24, 2007 | 36.85 | 36.94 | 36.05 | 36.26 | 612,800 | -0.53(-1.44%) |
Apr 23, 2007 | 36.35 | 36.88 | 36.34 | 36.79 | 913,500 | +0.29(+0.79%) |
Apr 20, 2007 | 35.89 | 36.75 | 35.89 | 36.50 | 679,200 | -0.28(-0.76%) |
Apr 19, 2007 | 38.60 | 38.60 | 36.70 | 36.78 | 593,500 | -0.25(-0.68%) |
Apr 18, 2007 | 36.63 | 37.19 | 36.56 | 37.03 | 925,398 | +0.17(+0.46%) |
Apr 17, 2007 | 36.51 | 37.11 | 36.40 | 36.86 | 1,194,200 | +0.28(+0.77%) |
Apr 16, 2007 | 36.40 | 36.63 | 36.19 | 36.58 | 740,700 | +0.27(+0.74%) |
Apr 13, 2007 | 36.07 | 36.39 | 35.97 | 36.31 | 656,500 | +0.11(+0.30%) |
Apr 12, 2007 | 36.53 | 36.63 | 36.02 | 36.20 | 572,100 | -0.46(-1.25%) |
Apr 11, 2007 | 36.95 | 37.05 | 36.31 | 36.66 | 777,883 | -0.14(-0.38%) |
Apr 10, 2007 | 36.70 | 36.97 | 36.65 | 36.80 | 905,100 | +0.28(+0.77%) |
Apr 09, 2007 | 36.15 | 36.59 | 36.05 | 36.52 | 739,500 | +0.27(+0.74%) |
Apr 05, 2007 | 36.69 | 36.94 | 36.16 | 36.25 | 681,000 | -0.23(-0.63%) |
Apr 04, 2007 | 36.70 | 36.70 | 36.14 | 36.48 | 684,100 | -0.02(-0.05%) |
Apr 03, 2007 | 36.40 | 36.67 | 36.32 | 36.50 | 998,819 | +0.03(+0.08%) |