Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.92 | 34.26 | 32.49 | 32.90 | 10,079,190 | -0.91(-2.69%) |
Mar 28, 2008 | 33.30 | 33.94 | 33.05 | 33.81 | 6,167,935 | -0.04(-0.13%) |
Mar 27, 2008 | 34.32 | 34.50 | 33.68 | 33.85 | 7,421,865 | -0.60(-1.75%) |
Mar 26, 2008 | 34.27 | 34.59 | 33.85 | 34.45 | 11,640,807 | +0.45(+1.32%) |
Mar 25, 2008 | 33.84 | 34.33 | 33.68 | 34.00 | 10,006,440 | +0.99(+2.99%) |
Mar 24, 2008 | 33.77 | 34.24 | 32.90 | 33.02 | 10,144,701 | -0.37(-1.11%) |
Mar 21, 2008 | 34.29 | 35.38 | 33.23 | 33.39 | 23,306,954 | +0.00(+0.00%) |
Mar 20, 2008 | 34.29 | 34.49 | 33.23 | 33.39 | 23,305,302 | -2.00(-5.64%) |
Mar 19, 2008 | 36.58 | 36.89 | 35.30 | 35.38 | 18,050,204 | -1.58(-4.26%) |
Mar 18, 2008 | 39.11 | 39.11 | 36.68 | 36.96 | 16,042,873 | -1.81(-4.66%) |
Mar 17, 2008 | 38.10 | 40.05 | 38.07 | 38.77 | 17,774,984 | -0.18(-0.47%) |
Mar 14, 2008 | 38.96 | 39.44 | 38.19 | 38.95 | 12,090,160 | -0.11(-0.28%) |
Mar 13, 2008 | 37.95 | 39.12 | 37.81 | 39.06 | 13,784,990 | +1.74(+4.67%) |
Mar 12, 2008 | 37.70 | 38.12 | 36.89 | 37.32 | 10,124,957 | -0.54(-1.42%) |
Mar 11, 2008 | 36.16 | 37.93 | 35.94 | 37.85 | 12,188,226 | +1.99(+5.55%) |
Mar 10, 2008 | 35.14 | 36.46 | 35.14 | 35.86 | 11,915,624 | -0.14(-0.38%) |
Mar 07, 2008 | 36.62 | 36.97 | 35.55 | 36.00 | 10,917,980 | -0.98(-2.65%) |
Mar 06, 2008 | 37.03 | 37.56 | 36.50 | 36.98 | 9,078,250 | -0.30(-0.80%) |
Mar 05, 2008 | 36.89 | 37.73 | 36.44 | 37.28 | 9,997,947 | +0.82(+2.25%) |
Mar 04, 2008 | 37.73 | 38.04 | 35.92 | 36.46 | 12,573,198 | -1.58(-4.16%) |
Mar 03, 2008 | 37.60 | 38.49 | 37.34 | 38.04 | 10,260,609 | +0.88(+2.36%) |
Feb 29, 2008 | 38.03 | 38.27 | 37.02 | 37.16 | 9,040,049 | -1.21(-3.16%) |
Feb 28, 2008 | 37.40 | 38.54 | 37.40 | 38.38 | 11,198,747 | +1.05(+2.82%) |
Feb 27, 2008 | 37.04 | 37.66 | 36.86 | 37.32 | 10,526,822 | +0.68(+1.86%) |
Feb 26, 2008 | 35.83 | 36.81 | 35.65 | 36.64 | 7,942,209 | +0.56(+1.55%) |
Feb 25, 2008 | 36.39 | 36.60 | 35.41 | 36.08 | 9,206,334 | -0.27(-0.74%) |
Feb 22, 2008 | 36.44 | 36.97 | 35.17 | 36.35 | 13,345,787 | -0.43(-1.17%) |
Feb 21, 2008 | 37.30 | 37.77 | 36.45 | 36.78 | 13,766,578 | -0.37(-1.00%) |
Feb 20, 2008 | 36.46 | 37.15 | 36.07 | 37.15 | 10,270,902 | +0.49(+1.33%) |
Feb 19, 2008 | 35.74 | 37.03 | 35.49 | 36.66 | 10,454,946 | +1.88(+5.41%) |
Feb 18, 2008 | 35.45 | 35.79 | 34.57 | 34.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.45 | 35.79 | 34.57 | 34.78 | 8,632,189 | -0.49(-1.40%) |
Feb 14, 2008 | 35.84 | 36.06 | 35.16 | 35.28 | 9,197,555 | -0.52(-1.46%) |
Feb 13, 2008 | 35.54 | 36.17 | 34.90 | 35.80 | 8,604,362 | +0.58(+1.65%) |
Feb 12, 2008 | 36.92 | 37.02 | 34.92 | 35.22 | 14,959,660 | -1.76(-4.77%) |
Feb 11, 2008 | 37.32 | 37.47 | 36.26 | 36.98 | 8,003,779 | -0.27(-0.72%) |
Feb 08, 2008 | 36.37 | 37.60 | 35.94 | 37.25 | 11,847,329 | +0.78(+2.13%) |
Feb 07, 2008 | 35.95 | 36.82 | 35.86 | 36.47 | 12,590,957 | +0.25(+0.70%) |
Feb 06, 2008 | 36.55 | 37.13 | 36.13 | 36.22 | 13,624,316 | +0.28(+0.79%) |
Feb 05, 2008 | 36.26 | 36.95 | 35.74 | 35.94 | 12,821,304 | -1.04(-2.81%) |
Feb 04, 2008 | 38.17 | 38.27 | 36.96 | 36.97 | 15,471,381 | -1.68(-4.36%) |
Feb 01, 2008 | 39.84 | 40.35 | 37.85 | 38.66 | 14,133,609 | -0.74(-1.88%) |
Jan 31, 2008 | 39.69 | 40.52 | 38.84 | 39.40 | 12,265,101 | -1.00(-2.48%) |
Jan 30, 2008 | 39.41 | 41.32 | 39.15 | 40.40 | 11,495,820 | +0.76(+1.91%) |
Jan 29, 2008 | 39.89 | 40.38 | 39.26 | 39.65 | 9,951,977 | -0.28(-0.71%) |
Jan 28, 2008 | 38.86 | 40.01 | 38.34 | 39.93 | 14,926,255 | +1.25(+3.23%) |
Jan 25, 2008 | 39.58 | 40.13 | 38.45 | 38.68 | 14,391,616 | +0.21(+0.55%) |
Jan 24, 2008 | 38.04 | 38.64 | 37.08 | 38.47 | 20,153,580 | +1.79(+4.89%) |
Jan 23, 2008 | 37.51 | 38.63 | 35.29 | 36.68 | 28,982,848 | -1.89(-4.90%) |
Jan 22, 2008 | 36.40 | 39.21 | 36.39 | 38.57 | 22,191,708 | +0.16(+0.42%) |
Jan 21, 2008 | 38.60 | 39.36 | 37.55 | 38.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.60 | 39.36 | 37.55 | 38.41 | 15,997,349 | -0.01(-0.02%) |
Jan 17, 2008 | 39.36 | 39.94 | 38.20 | 38.41 | 16,147,930 | -0.75(-1.91%) |
Jan 16, 2008 | 40.52 | 41.03 | 38.59 | 39.16 | 21,658,032 | -1.60(-3.92%) |
Jan 15, 2008 | 40.48 | 41.80 | 40.42 | 40.76 | 24,771,502 | -0.07(-0.18%) |
Jan 14, 2008 | 40.30 | 41.67 | 39.95 | 40.83 | 19,113,104 | +1.09(+2.74%) |
Jan 11, 2008 | 38.96 | 40.48 | 38.88 | 39.74 | 14,376,304 | +0.58(+1.48%) |
Jan 10, 2008 | 37.93 | 39.65 | 37.70 | 39.16 | 14,778,711 | +0.73(+1.89%) |
Jan 09, 2008 | 38.14 | 38.51 | 37.57 | 38.43 | 12,150,880 | +0.10(+0.27%) |
Jan 08, 2008 | 38.46 | 39.93 | 38.19 | 38.33 | 16,195,803 | +0.92(+2.45%) |
Jan 07, 2008 | 38.23 | 38.69 | 36.99 | 37.42 | 13,196,619 | -0.65(-1.72%) |
Jan 04, 2008 | 38.75 | 38.99 | 37.82 | 38.07 | 10,857,992 | -1.01(-2.58%) |
Jan 03, 2008 | 38.10 | 39.97 | 38.10 | 39.08 | 19,787,606 | +1.03(+2.71%) |
Jan 02, 2008 | 36.12 | 38.49 | 35.97 | 38.05 | 16,551,974 | +2.59(+7.29%) |
Jan 01, 2008 | 35.54 | 36.20 | 35.14 | 35.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.54 | 36.20 | 35.14 | 35.46 | 4,767,956 | -0.12(-0.33%) |
Dec 28, 2007 | 35.44 | 35.75 | 35.04 | 35.58 | 5,822,364 | +0.76(+2.17%) |
Dec 27, 2007 | 35.76 | 35.76 | 34.75 | 34.83 | 5,981,146 | -0.77(-2.16%) |
Dec 26, 2007 | 35.23 | 35.89 | 35.22 | 35.59 | 5,724,498 | +0.41(+1.16%) |
Dec 24, 2007 | 35.32 | 35.66 | 35.07 | 35.19 | 2,272,037 | -0.18(-0.51%) |
Dec 21, 2007 | 34.89 | 35.59 | 34.89 | 35.37 | 10,816,735 | +0.95(+2.76%) |
Dec 20, 2007 | 34.24 | 34.90 | 33.87 | 34.42 | 4,979,916 | +0.08(+0.23%) |
Dec 19, 2007 | 34.71 | 34.96 | 34.22 | 34.34 | 5,724,678 | -0.30(-0.86%) |
Dec 18, 2007 | 34.22 | 34.84 | 33.59 | 34.64 | 8,534,495 | +0.79(+2.34%) |
Dec 17, 2007 | 34.25 | 34.83 | 33.61 | 33.84 | 10,955,245 | -0.88(-2.53%) |
Dec 14, 2007 | 35.12 | 35.49 | 34.61 | 34.72 | 6,385,967 | -0.73(-2.07%) |
Dec 13, 2007 | 35.39 | 35.86 | 34.87 | 35.46 | 9,008,459 | -0.34(-0.95%) |
Dec 12, 2007 | 36.31 | 36.74 | 35.24 | 35.80 | 8,516,744 | +0.15(+0.41%) |
Dec 11, 2007 | 36.68 | 37.09 | 35.60 | 35.65 | 9,522,585 | -1.26(-3.42%) |
Dec 10, 2007 | 36.84 | 37.29 | 36.67 | 36.92 | 6,345,350 | +0.58(+1.60%) |
Dec 07, 2007 | 36.39 | 37.03 | 36.11 | 36.34 | 8,014,150 | -0.36(-0.97%) |
Dec 06, 2007 | 35.84 | 36.91 | 35.64 | 36.69 | 6,459,619 | +0.80(+2.23%) |
Dec 05, 2007 | 36.11 | 36.46 | 35.69 | 35.89 | 8,757,857 | -0.17(-0.46%) |
Dec 04, 2007 | 36.66 | 37.06 | 36.00 | 36.06 | 8,882,971 | -0.25(-0.70%) |
Dec 03, 2007 | 36.23 | 36.68 | 35.95 | 36.31 | 9,174,193 | +0.23(+0.62%) |
Nov 30, 2007 | 37.81 | 37.81 | 35.78 | 36.09 | 13,450,750 | -1.23(-3.31%) |
Nov 29, 2007 | 37.61 | 38.01 | 37.00 | 37.32 | 9,522,783 | -0.45(-1.19%) |
Nov 28, 2007 | 36.92 | 37.89 | 36.39 | 37.77 | 10,286,031 | +1.04(+2.83%) |
Nov 27, 2007 | 36.10 | 36.93 | 35.78 | 36.74 | 10,237,847 | +0.10(+0.28%) |
Nov 26, 2007 | 37.91 | 38.17 | 36.55 | 36.63 | 8,822,506 | -1.20(-3.17%) |
Nov 23, 2007 | 37.29 | 37.96 | 36.97 | 37.83 | 4,723,470 | +1.11(+3.03%) |
Nov 21, 2007 | 36.84 | 36.98 | 36.07 | 36.72 | 10,507,996 | -0.36(-0.96%) |
Nov 20, 2007 | 35.98 | 37.22 | 35.94 | 37.08 | 14,003,364 | +1.80(+5.11%) |
Nov 19, 2007 | 35.96 | 36.26 | 35.04 | 35.28 | 11,548,489 | -0.81(-2.25%) |
Nov 16, 2007 | 35.77 | 36.50 | 35.77 | 36.09 | 17,943,002 | +0.65(+1.82%) |
Nov 15, 2007 | 36.44 | 36.62 | 35.17 | 35.44 | 17,098,164 | -1.74(-4.69%) |
Nov 14, 2007 | 38.06 | 38.35 | 37.15 | 37.19 | 9,946,047 | +0.20(+0.55%) |
Nov 13, 2007 | 36.44 | 37.11 | 36.03 | 36.98 | 12,682,781 | +0.77(+2.13%) |
Nov 12, 2007 | 38.15 | 38.15 | 35.96 | 36.21 | 21,008,710 | -3.04(-7.73%) |
Nov 09, 2007 | 39.01 | 39.91 | 38.54 | 39.25 | 11,970,307 | -0.01(-0.04%) |
Nov 08, 2007 | 39.87 | 40.93 | 38.64 | 39.26 | 19,422,542 | -0.11(-0.28%) |
Nov 07, 2007 | 40.42 | 40.80 | 39.30 | 39.37 | 21,492,918 | -0.21(-0.53%) |
Nov 06, 2007 | 38.86 | 39.61 | 38.64 | 39.58 | 17,077,314 | +1.57(+4.13%) |
Nov 05, 2007 | 37.20 | 38.34 | 36.90 | 38.01 | 17,129,808 | +0.53(+1.41%) |
Nov 02, 2007 | 36.15 | 37.55 | 35.93 | 37.48 | 17,037,548 | +1.53(+4.24%) |
Nov 01, 2007 | 36.33 | 36.58 | 35.74 | 35.96 | 17,966,830 | -1.01(-2.73%) |
Oct 31, 2007 | 34.43 | 37.04 | 34.24 | 36.97 | 30,991,714 | +3.24(+9.60%) |
Oct 30, 2007 | 34.28 | 34.33 | 33.42 | 33.73 | 9,752,611 | -0.89(-2.58%) |
Oct 29, 2007 | 34.70 | 35.04 | 34.17 | 34.62 | 8,156,802 | +0.07(+0.21%) |
Oct 26, 2007 | 34.10 | 34.72 | 33.84 | 34.55 | 11,302,845 | +1.02(+3.03%) |
Oct 25, 2007 | 33.73 | 33.87 | 33.29 | 33.53 | 8,018,700 | +0.01(+0.02%) |
Oct 24, 2007 | 33.15 | 33.66 | 32.86 | 33.52 | 8,361,682 | +0.28(+0.83%) |
Oct 23, 2007 | 32.85 | 33.31 | 32.54 | 33.25 | 7,812,346 | +0.59(+1.80%) |
Oct 22, 2007 | 32.65 | 33.10 | 32.29 | 32.66 | 11,396,887 | -0.50(-1.51%) |
Oct 19, 2007 | 33.51 | 33.66 | 32.98 | 33.16 | 17,161,764 | -0.35(-1.04%) |
Oct 18, 2007 | 33.22 | 33.87 | 33.12 | 33.51 | 8,894,966 | +0.59(+1.79%) |
Oct 17, 2007 | 34.51 | 34.61 | 32.57 | 32.92 | 21,547,280 | -1.36(-3.96%) |
Oct 16, 2007 | 34.28 | 34.57 | 34.06 | 34.28 | 7,713,470 | -0.31(-0.90%) |
Oct 15, 2007 | 34.90 | 35.04 | 34.29 | 34.59 | 11,347,231 | +0.04(+0.13%) |
Oct 12, 2007 | 34.18 | 34.67 | 34.00 | 34.55 | 7,850,445 | +0.39(+1.15%) |
Oct 11, 2007 | 33.84 | 34.68 | 33.70 | 34.16 | 15,587,154 | +0.59(+1.75%) |
Oct 10, 2007 | 33.64 | 34.08 | 33.45 | 33.57 | 9,174,044 | +0.15(+0.43%) |
Oct 09, 2007 | 32.54 | 33.42 | 32.54 | 33.42 | 7,575,334 | +0.86(+2.65%) |
Oct 08, 2007 | 32.76 | 32.90 | 32.17 | 32.56 | 6,634,444 | -0.53(-1.60%) |
Oct 05, 2007 | 32.65 | 33.55 | 32.39 | 33.09 | 9,429,181 | +0.37(+1.13%) |
Oct 04, 2007 | 32.28 | 32.86 | 32.14 | 32.72 | 7,934,435 | +0.22(+0.67%) |
Oct 03, 2007 | 32.85 | 33.04 | 32.35 | 32.50 | 6,016,022 | -0.28(-0.86%) |
Oct 02, 2007 | 33.01 | 33.03 | 32.39 | 32.78 | 12,586,102 | -0.64(-1.91%) |
Oct 01, 2007 | 32.65 | 33.61 | 32.63 | 33.42 | 11,718,491 | +0.94(+2.88%) |
Sep 28, 2007 | 32.70 | 33.21 | 32.36 | 32.49 | 12,950,563 | +0.15(+0.45%) |
Sep 27, 2007 | 32.73 | 32.77 | 31.80 | 32.34 | 15,687,328 | -0.27(-0.82%) |
Sep 26, 2007 | 34.76 | 35.04 | 31.96 | 32.61 | 32,460,054 | -2.03(-5.85%) |
Sep 25, 2007 | 34.61 | 34.83 | 34.32 | 34.64 | 10,024,908 | -0.41(-1.18%) |
Sep 24, 2007 | 34.51 | 35.17 | 34.32 | 35.05 | 14,152,721 | +0.51(+1.47%) |
Sep 21, 2007 | 34.68 | 34.85 | 34.13 | 34.54 | 15,397,984 | -0.09(-0.27%) |
Sep 20, 2007 | 34.42 | 34.88 | 34.39 | 34.64 | 16,159,877 | +0.73(+2.14%) |
Sep 19, 2007 | 33.47 | 34.26 | 33.33 | 33.91 | 16,706,612 | +0.51(+1.52%) |
Sep 18, 2007 | 33.00 | 33.55 | 32.39 | 33.40 | 15,398,278 | +0.57(+1.73%) |
Sep 17, 2007 | 33.30 | 33.47 | 32.72 | 32.84 | 11,767,819 | -0.10(-0.31%) |
Sep 14, 2007 | 32.97 | 33.31 | 32.47 | 32.94 | 9,366,019 | +0.13(+0.40%) |
Sep 13, 2007 | 32.68 | 33.02 | 32.22 | 32.81 | 10,239,870 | -0.06(-0.18%) |
Sep 12, 2007 | 32.60 | 33.14 | 32.36 | 32.86 | 9,952,292 | +0.07(+0.20%) |
Sep 11, 2007 | 31.96 | 33.01 | 31.90 | 32.80 | 14,101,088 | +0.97(+3.03%) |
Sep 10, 2007 | 32.33 | 32.38 | 31.49 | 31.83 | 11,104,436 | -0.28(-0.86%) |
Sep 07, 2007 | 32.33 | 32.53 | 31.61 | 32.11 | 16,281,109 | +0.08(+0.25%) |
Sep 06, 2007 | 30.71 | 32.38 | 31.05 | 32.03 | 21,315,826 | +1.31(+4.28%) |
Sep 05, 2007 | 30.81 | 30.99 | 30.45 | 30.71 | 7,882,802 | -0.28(-0.89%) |
Sep 04, 2007 | 30.71 | 31.27 | 30.53 | 30.99 | 9,904,206 | +0.30(+0.97%) |
Aug 31, 2007 | 30.63 | 30.96 | 30.50 | 30.69 | 8,949,750 | +0.54(+1.78%) |
Aug 30, 2007 | 30.27 | 30.49 | 29.81 | 30.16 | 6,129,890 | -0.12(-0.38%) |
Aug 29, 2007 | 29.98 | 30.39 | 29.70 | 30.27 | 8,057,572 | +0.44(+1.49%) |
Aug 28, 2007 | 29.27 | 31.00 | 29.09 | 29.83 | 25,030,110 | +0.45(+1.53%) |
Aug 27, 2007 | 29.78 | 29.95 | 29.27 | 29.38 | 6,401,691 | -0.52(-1.73%) |
Aug 24, 2007 | 29.55 | 30.10 | 29.34 | 29.89 | 7,633,172 | +0.46(+1.55%) |
Aug 23, 2007 | 29.81 | 29.89 | 28.99 | 29.44 | 11,069,739 | -0.17(-0.56%) |
Aug 22, 2007 | 29.52 | 29.78 | 29.33 | 29.60 | 10,363,122 | +0.31(+1.04%) |
Aug 21, 2007 | 28.72 | 29.41 | 28.69 | 29.30 | 9,396,686 | +0.33(+1.15%) |
Aug 20, 2007 | 29.05 | 29.39 | 28.45 | 28.96 | 11,531,546 | -0.01(-0.03%) |
Aug 17, 2007 | 29.58 | 29.64 | 28.62 | 28.97 | 13,682,881 | +0.33(+1.14%) |
Aug 16, 2007 | 28.72 | 28.91 | 27.61 | 28.64 | 29,549,878 | -0.49(-1.67%) |
Aug 15, 2007 | 29.23 | 29.52 | 28.91 | 29.13 | 18,739,762 | -0.28(-0.96%) |
Aug 14, 2007 | 29.78 | 30.15 | 29.26 | 29.41 | 13,021,595 | -0.46(-1.53%) |
Aug 13, 2007 | 30.44 | 30.61 | 29.79 | 29.87 | 14,341,905 | -0.57(-1.86%) |
Aug 10, 2007 | 30.11 | 30.72 | 29.92 | 30.44 | 19,692,252 | +0.36(+1.18%) |
Aug 09, 2007 | 30.15 | 30.72 | 29.92 | 30.08 | 12,647,019 | -0.67(-2.17%) |
Aug 08, 2007 | 30.03 | 31.04 | 29.99 | 30.75 | 11,882,979 | +1.02(+3.45%) |
Aug 07, 2007 | 29.23 | 29.94 | 29.17 | 29.73 | 10,095,236 | +0.20(+0.66%) |
Aug 06, 2007 | 29.70 | 29.78 | 28.89 | 29.53 | 12,091,087 | -0.21(-0.71%) |
Aug 03, 2007 | 29.91 | 30.31 | 29.70 | 29.74 | 13,180,623 | -0.57(-1.87%) |
Aug 02, 2007 | 29.81 | 30.47 | 29.63 | 30.31 | 10,194,137 | +0.10(+0.34%) |
Aug 01, 2007 | 30.27 | 30.50 | 29.61 | 30.21 | 12,979,251 | -0.12(-0.38%) |
Jul 31, 2007 | 30.42 | 30.79 | 30.30 | 30.32 | 11,278,849 | +0.04(+0.12%) |
Jul 30, 2007 | 30.00 | 30.55 | 29.73 | 30.29 | 9,731,125 | +0.63(+2.13%) |
Jul 27, 2007 | 30.18 | 30.40 | 29.57 | 29.65 | 13,207,505 | -0.50(-1.66%) |
Jul 26, 2007 | 30.87 | 31.02 | 29.72 | 30.16 | 20,687,260 | -1.26(-4.00%) |
Jul 25, 2007 | 31.23 | 31.49 | 30.63 | 31.41 | 15,884,306 | -0.09(-0.30%) |
Jul 24, 2007 | 31.61 | 31.99 | 31.31 | 31.51 | 16,363,727 | +0.08(+0.25%) |
Jul 23, 2007 | 31.46 | 31.58 | 31.18 | 31.43 | 9,488,456 | +0.20(+0.63%) |
Jul 20, 2007 | 31.59 | 31.61 | 30.99 | 31.23 | 17,639,526 | -0.23(-0.74%) |
Jul 19, 2007 | 31.04 | 31.48 | 30.81 | 31.46 | 16,895,220 | +0.62(+2.00%) |
Jul 18, 2007 | 29.76 | 31.02 | 29.76 | 30.84 | 22,575,060 | +1.06(+3.56%) |
Jul 17, 2007 | 29.92 | 30.05 | 29.62 | 29.78 | 7,518,824 | -0.07(-0.24%) |
Jul 16, 2007 | 30.18 | 30.21 | 29.65 | 29.86 | 11,519,962 | -0.22(-0.72%) |
Jul 13, 2007 | 29.95 | 30.32 | 29.84 | 30.08 | 15,267,490 | +0.22(+0.73%) |
Jul 12, 2007 | 29.63 | 30.02 | 29.18 | 29.86 | 31,931,186 | +0.68(+2.31%) |
Jul 11, 2007 | 29.44 | 29.73 | 29.15 | 29.18 | 19,584,806 | -0.73(-2.45%) |
Jul 10, 2007 | 30.50 | 30.54 | 29.88 | 29.92 | 10,997,463 | -0.59(-1.93%) |
Jul 09, 2007 | 30.61 | 30.90 | 30.33 | 30.50 | 12,578,440 | +0.16(+0.53%) |
Jul 06, 2007 | 29.20 | 30.54 | 29.23 | 30.34 | 24,558,108 | +1.60(+5.56%) |
Jul 05, 2007 | 28.72 | 28.91 | 28.58 | 28.75 | 6,287,268 | +0.04(+0.13%) |
Jul 03, 2007 | 28.98 | 29.04 | 28.67 | 28.71 | 4,073,926 | -0.26(-0.90%) |
Jul 02, 2007 | 28.37 | 29.01 | 28.52 | 28.97 | 7,897,095 | +0.60(+2.12%) |
Jun 29, 2007 | 28.25 | 28.54 | 28.05 | 28.37 | 6,470,871 | +0.28(+1.01%) |
Jun 28, 2007 | 28.25 | 28.56 | 28.05 | 28.09 | 7,571,602 | -0.03(-0.10%) |
Jun 27, 2007 | 27.98 | 28.11 | 27.66 | 28.11 | 8,756,642 | +0.13(+0.47%) |
Jun 26, 2007 | 28.41 | 28.34 | 27.85 | 27.98 | 11,511,153 | -0.44(-1.53%) |
Jun 25, 2007 | 28.54 | 28.67 | 28.22 | 28.42 | 7,739,252 | -0.18(-0.63%) |
Jun 22, 2007 | 29.06 | 29.06 | 28.47 | 28.60 | 6,209,826 | -0.41(-1.43%) |
Jun 21, 2007 | 29.00 | 29.06 | 28.38 | 29.01 | 7,708,162 | +0.01(+0.05%) |
Jun 20, 2007 | 29.55 | 29.62 | 28.88 | 29.00 | 8,494,001 | -0.62(-2.08%) |
Jun 19, 2007 | 29.04 | 29.75 | 28.84 | 29.62 | 8,117,423 | +0.56(+1.92%) |
Jun 18, 2007 | 29.41 | 29.47 | 29.04 | 29.06 | 5,571,012 | -0.30(-1.04%) |
Jun 15, 2007 | 29.07 | 29.36 | 29.07 | 29.36 | 10,108,811 | +0.42(+1.46%) |
Jun 14, 2007 | 28.75 | 29.25 | 28.74 | 28.94 | 7,606,599 | +0.09(+0.33%) |
Jun 13, 2007 | 28.40 | 28.89 | 28.40 | 28.85 | 6,609,872 | +0.46(+1.64%) |
Jun 12, 2007 | 28.49 | 28.87 | 28.36 | 28.38 | 8,082,175 | -0.42(-1.46%) |
Jun 11, 2007 | 29.01 | 29.05 | 28.57 | 28.80 | 7,434,959 | -0.17(-0.60%) |
Jun 08, 2007 | 28.93 | 29.21 | 28.45 | 28.98 | 8,763,861 | +0.04(+0.15%) |
Jun 07, 2007 | 29.66 | 29.85 | 28.91 | 28.93 | 10,568,531 | -0.87(-2.92%) |
Jun 06, 2007 | 30.02 | 29.98 | 29.49 | 29.81 | 8,170,235 | -0.28(-0.94%) |
Jun 05, 2007 | 30.14 | 30.36 | 29.82 | 30.09 | 10,283,809 | -0.06(-0.19%) |
Jun 04, 2007 | 30.20 | 30.31 | 29.86 | 30.15 | 7,365,441 | -0.07(-0.24%) |
Jun 01, 2007 | 29.76 | 30.25 | 29.67 | 30.22 | 12,783,308 | +0.68(+2.29%) |
May 31, 2007 | 28.98 | 29.78 | 28.72 | 29.55 | 18,096,014 | +0.93(+3.25%) |
May 30, 2007 | 28.36 | 28.80 | 28.20 | 28.62 | 9,767,146 | +0.17(+0.59%) |
May 29, 2007 | 28.62 | 28.76 | 28.35 | 28.45 | 9,199,104 | -0.02(-0.08%) |
May 25, 2007 | 28.83 | 28.83 | 28.20 | 28.47 | 8,832,730 | -0.18(-0.63%) |
May 24, 2007 | 28.57 | 28.91 | 28.53 | 28.65 | 19,006,890 | +0.05(+0.18%) |
May 23, 2007 | 28.36 | 28.92 | 28.30 | 28.60 | 12,662,030 | +0.44(+1.57%) |
May 22, 2007 | 28.65 | 28.86 | 28.07 | 28.16 | 9,592,470 | -0.49(-1.72%) |
May 21, 2007 | 28.46 | 28.99 | 28.19 | 28.65 | 15,904,127 | +0.19(+0.66%) |
May 18, 2007 | 28.40 | 28.59 | 28.28 | 28.46 | 11,344,331 | +0.09(+0.31%) |
May 17, 2007 | 28.67 | 28.72 | 28.22 | 28.38 | 16,843,788 | -0.41(-1.44%) |
May 16, 2007 | 29.12 | 29.22 | 28.51 | 28.79 | 18,398,976 | -0.41(-1.42%) |
May 15, 2007 | 29.44 | 29.58 | 29.12 | 29.20 | 10,134,215 | -0.21(-0.72%) |
May 14, 2007 | 29.85 | 30.00 | 29.23 | 29.41 | 8,420,287 | -0.43(-1.44%) |
May 11, 2007 | 29.81 | 29.98 | 29.63 | 29.84 | 5,268,365 | +0.30(+1.01%) |
May 10, 2007 | 30.21 | 30.15 | 29.41 | 29.55 | 7,441,595 | -0.67(-2.21%) |
May 09, 2007 | 30.23 | 30.52 | 29.89 | 30.21 | 7,211,838 | -0.13(-0.43%) |
May 08, 2007 | 30.22 | 30.39 | 30.10 | 30.34 | 6,820,084 | -0.14(-0.45%) |
May 07, 2007 | 30.65 | 30.76 | 30.39 | 30.48 | 7,174,607 | +0.01(+0.05%) |
May 04, 2007 | 30.55 | 30.74 | 30.18 | 30.47 | 12,835,760 | +0.04(+0.12%) |
May 03, 2007 | 30.47 | 30.74 | 30.13 | 30.43 | 15,146,719 | +0.09(+0.31%) |
May 02, 2007 | 29.99 | 30.36 | 29.72 | 30.34 | 24,821,914 | +0.33(+1.09%) |
May 01, 2007 | 30.16 | 30.29 | 29.70 | 30.01 | 10,378,171 | -0.28(-0.91%) |
Apr 30, 2007 | 30.84 | 30.85 | 30.24 | 30.29 | 7,135,403 | -0.62(-2.00%) |
Apr 27, 2007 | 31.11 | 31.27 | 30.61 | 30.90 | 9,967,679 | -0.46(-1.46%) |
Apr 26, 2007 | 31.42 | 31.59 | 30.79 | 31.36 | 16,674,320 | -0.76(-2.37%) |
Apr 25, 2007 | 31.96 | 32.27 | 31.77 | 32.12 | 5,992,937 | +0.37(+1.17%) |
Apr 24, 2007 | 32.01 | 32.12 | 31.56 | 31.75 | 5,704,660 | -0.13(-0.41%) |
Apr 23, 2007 | 31.96 | 32.09 | 31.72 | 31.88 | 5,395,944 | -0.28(-0.86%) |
Apr 20, 2007 | 32.23 | 32.49 | 32.07 | 32.16 | 8,942,977 | +0.45(+1.42%) |
Apr 19, 2007 | 31.96 | 31.96 | 31.24 | 31.71 | 10,698,685 | -0.46(-1.42%) |
Apr 18, 2007 | 32.54 | 32.84 | 32.10 | 32.17 | 8,800,633 | -0.45(-1.38%) |
Apr 17, 2007 | 32.68 | 32.86 | 32.47 | 32.62 | 9,365,953 | -0.07(-0.20%) |
Apr 16, 2007 | 32.49 | 32.76 | 32.36 | 32.68 | 11,288,895 | +0.28(+0.87%) |
Apr 13, 2007 | 31.85 | 32.52 | 31.61 | 32.40 | 11,031,623 | +0.92(+2.93%) |
Apr 12, 2007 | 31.36 | 31.51 | 31.19 | 31.48 | 5,101,142 | +0.02(+0.07%) |
Apr 11, 2007 | 31.96 | 32.08 | 31.23 | 31.46 | 7,523,236 | -0.28(-0.89%) |
Apr 10, 2007 | 31.96 | 32.09 | 31.65 | 31.74 | 5,789,249 | +0.09(+0.30%) |
Apr 09, 2007 | 31.64 | 31.88 | 31.52 | 31.64 | 6,356,655 | -0.04(-0.14%) |
Apr 05, 2007 | 31.56 | 31.88 | 31.56 | 31.69 | 6,903,640 | +0.13(+0.41%) |
Apr 04, 2007 | 31.47 | 31.81 | 31.24 | 31.56 | 9,584,907 | +0.41(+1.31%) |
Apr 03, 2007 | 30.74 | 31.29 | 30.58 | 31.15 | 7,998,957 | +0.41(+1.32%) |