Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.07 | 35.69 | 34.97 | 35.57 | 77,967,048 | +0.72(+2.06%) |
Apr 29, 2008 | 35.39 | 35.39 | 34.82 | 34.86 | 59,248,616 | -0.63(-1.77%) |
Apr 28, 2008 | 35.67 | 35.76 | 35.42 | 35.48 | 38,582,972 | -0.07(-0.19%) |
Apr 25, 2008 | 35.58 | 35.62 | 35.04 | 35.55 | 50,063,152 | +0.26(+0.74%) |
Apr 24, 2008 | 35.63 | 35.77 | 35.01 | 35.29 | 52,630,520 | -0.34(-0.95%) |
Apr 23, 2008 | 35.61 | 35.77 | 35.32 | 35.63 | 52,286,956 | +0.39(+1.09%) |
Apr 22, 2008 | 35.45 | 35.51 | 34.98 | 35.24 | 63,175,340 | -0.33(-0.93%) |
Apr 21, 2008 | 35.23 | 35.62 | 34.44 | 35.57 | 53,908,008 | +0.18(+0.51%) |
Apr 18, 2008 | 35.35 | 35.58 | 35.08 | 35.39 | 59,342,160 | +0.53(+1.51%) |
Apr 17, 2008 | 34.79 | 35.02 | 34.60 | 34.87 | 48,710,868 | -0.25(-0.72%) |
Apr 16, 2008 | 34.52 | 35.32 | 34.52 | 35.12 | 71,948,144 | +1.01(+2.96%) |
Apr 15, 2008 | 34.09 | 34.18 | 33.80 | 34.11 | 47,529,956 | +0.40(+1.17%) |
Apr 14, 2008 | 33.66 | 34.00 | 33.48 | 33.72 | 59,808,364 | -0.08(-0.24%) |
Apr 11, 2008 | 34.01 | 34.20 | 33.64 | 33.80 | 62,494,824 | -0.56(-1.63%) |
Apr 10, 2008 | 34.13 | 34.51 | 33.82 | 34.36 | 53,389,488 | +0.49(+1.43%) |
Apr 09, 2008 | 34.29 | 34.41 | 33.73 | 33.87 | 53,120,924 | -0.53(-1.55%) |
Apr 08, 2008 | 34.31 | 34.59 | 34.17 | 34.41 | 51,824,900 | -0.19(-0.55%) |
Apr 07, 2008 | 34.74 | 35.06 | 34.39 | 34.60 | 67,250,304 | +0.45(+1.33%) |
Apr 04, 2008 | 34.11 | 34.60 | 33.89 | 34.15 | 66,495,012 | -0.14(-0.40%) |
Apr 03, 2008 | 33.75 | 34.50 | 33.66 | 34.28 | 67,866,368 | +0.41(+1.21%) |
Apr 02, 2008 | 33.85 | 34.12 | 33.47 | 33.87 | 66,770,920 | +0.03(+0.08%) |
Apr 01, 2008 | 32.96 | 33.87 | 32.89 | 33.85 | 81,520,792 | +1.25(+3.84%) |
Mar 31, 2008 | 32.47 | 32.63 | 32.31 | 32.60 | 70,577,824 | +0.19(+0.59%) |
Mar 28, 2008 | 32.42 | 32.81 | 32.28 | 32.40 | 57,887,576 | -0.06(-0.18%) |
Mar 27, 2008 | 32.94 | 32.96 | 32.41 | 32.46 | 62,733,576 | -0.16(-0.48%) |
Mar 26, 2008 | 32.72 | 32.77 | 32.31 | 32.62 | 63,269,196 | -0.27(-0.81%) |
Mar 25, 2008 | 32.42 | 32.94 | 32.42 | 32.89 | 68,281,416 | +0.50(+1.54%) |
Mar 24, 2008 | 31.62 | 32.63 | 31.46 | 32.39 | 87,009,336 | +1.20(+3.83%) |
Mar 21, 2008 | 30.65 | 31.28 | 30.27 | 31.19 | 114,686,512 | +0.00(+0.00%) |
Mar 20, 2008 | 30.65 | 31.28 | 30.27 | 31.19 | 114,685,272 | +0.52(+1.69%) |
Mar 19, 2008 | 32.27 | 32.48 | 30.64 | 30.68 | 135,071,680 | -1.96(-6.01%) |
Mar 18, 2008 | 31.67 | 32.69 | 31.60 | 32.64 | 112,763,288 | +1.61(+5.20%) |
Mar 17, 2008 | 30.63 | 31.30 | 30.29 | 31.02 | 144,203,696 | -0.88(-2.77%) |
Mar 14, 2008 | 32.97 | 33.05 | 31.56 | 31.91 | 130,338,800 | -1.07(-3.25%) |
Mar 13, 2008 | 32.34 | 33.31 | 32.08 | 32.98 | 116,950,216 | -0.30(-0.91%) |
Mar 12, 2008 | 33.55 | 33.96 | 33.19 | 33.28 | 81,564,704 | -0.63(-1.85%) |
Mar 11, 2008 | 33.12 | 33.93 | 32.59 | 33.91 | 137,689,968 | +2.14(+6.73%) |
Mar 10, 2008 | 32.57 | 32.57 | 31.46 | 31.77 | 97,125,880 | -0.57(-1.76%) |
Mar 07, 2008 | 32.49 | 33.12 | 32.13 | 32.34 | 97,309,768 | -0.45(-1.38%) |
Mar 06, 2008 | 33.76 | 33.87 | 32.75 | 32.79 | 79,034,344 | -1.16(-3.43%) |
Mar 05, 2008 | 33.65 | 34.10 | 33.41 | 33.96 | 87,372,416 | +0.70(+2.10%) |
Mar 04, 2008 | 33.48 | 33.79 | 32.64 | 33.26 | 131,160,280 | -0.79(-2.32%) |
Mar 03, 2008 | 33.87 | 34.28 | 33.47 | 34.05 | 117,326,336 | +0.18(+0.54%) |
Feb 29, 2008 | 34.88 | 34.89 | 33.81 | 33.87 | 94,981,776 | -1.40(-3.98%) |
Feb 28, 2008 | 35.28 | 35.57 | 35.09 | 35.27 | 71,650,848 | -0.38(-1.07%) |
Feb 27, 2008 | 35.09 | 35.86 | 35.00 | 35.65 | 82,336,544 | +0.30(+0.84%) |
Feb 26, 2008 | 34.63 | 35.49 | 34.51 | 35.35 | 86,391,152 | +0.46(+1.32%) |
Feb 25, 2008 | 34.19 | 34.94 | 33.94 | 34.89 | 86,511,224 | +0.64(+1.86%) |
Feb 22, 2008 | 34.15 | 34.31 | 33.39 | 34.25 | 79,911,984 | +0.45(+1.34%) |
Feb 21, 2008 | 34.50 | 34.58 | 33.68 | 33.80 | 64,835,132 | -0.48(-1.40%) |
Feb 20, 2008 | 33.46 | 34.41 | 33.31 | 34.28 | 92,518,696 | +0.28(+0.83%) |
Feb 19, 2008 | 34.44 | 34.47 | 33.80 | 34.00 | 83,435,872 | +0.44(+1.31%) |
Feb 18, 2008 | 33.43 | 33.58 | 33.03 | 33.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.43 | 33.58 | 33.03 | 33.56 | 56,306,084 | +0.24(+0.71%) |
Feb 14, 2008 | 34.06 | 34.16 | 33.29 | 33.32 | 106,602,144 | -0.43(-1.29%) |
Feb 13, 2008 | 33.36 | 33.85 | 32.99 | 33.75 | 111,090,256 | +0.74(+2.25%) |
Feb 12, 2008 | 32.81 | 33.57 | 32.73 | 33.01 | 130,777,008 | +0.52(+1.61%) |
Feb 11, 2008 | 31.97 | 32.50 | 31.60 | 32.49 | 86,120,768 | +0.40(+1.24%) |
Feb 08, 2008 | 31.75 | 32.32 | 31.64 | 32.09 | 88,415,624 | -0.06(-0.19%) |
Feb 07, 2008 | 31.51 | 32.46 | 31.20 | 32.15 | 112,260,160 | +0.54(+1.70%) |
Feb 06, 2008 | 32.38 | 32.77 | 31.51 | 31.62 | 129,604,936 | -0.53(-1.64%) |
Feb 05, 2008 | 33.22 | 33.29 | 31.82 | 32.14 | 112,633,488 | -1.83(-5.38%) |
Feb 04, 2008 | 34.11 | 34.20 | 33.77 | 33.97 | 65,182,208 | +0.10(+0.31%) |
Feb 01, 2008 | 33.38 | 33.98 | 33.23 | 33.87 | 91,025,544 | +0.66(+1.99%) |
Jan 31, 2008 | 31.93 | 33.42 | 31.80 | 33.20 | 125,921,208 | +0.65(+2.00%) |
Jan 30, 2008 | 32.49 | 33.74 | 32.29 | 32.55 | 124,755,976 | -0.43(-1.32%) |
Jan 29, 2008 | 33.07 | 33.14 | 32.52 | 32.99 | 58,917,620 | +0.12(+0.37%) |
Jan 28, 2008 | 32.28 | 33.15 | 30.81 | 32.86 | 85,098,008 | +0.52(+1.60%) |
Jan 25, 2008 | 33.47 | 33.67 | 32.21 | 32.35 | 90,299,520 | -0.50(-1.52%) |
Jan 24, 2008 | 32.16 | 33.07 | 32.10 | 32.85 | 127,996,896 | +0.63(+1.94%) |
Jan 23, 2008 | 30.59 | 32.33 | 29.60 | 32.22 | 238,267,424 | +0.20(+0.64%) |
Jan 22, 2008 | 30.79 | 32.77 | 30.44 | 32.02 | 210,729,984 | -0.82(-2.51%) |
Jan 21, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 164,433,952 | +0.73(+2.28%) |
Jan 17, 2008 | 33.59 | 33.83 | 31.97 | 32.11 | 184,288,576 | -0.96(-2.91%) |
Jan 16, 2008 | 33.99 | 34.14 | 32.55 | 33.07 | 194,147,200 | -1.44(-4.16%) |
Jan 15, 2008 | 35.44 | 35.58 | 34.40 | 34.51 | 124,552,056 | -1.63(-4.52%) |
Jan 14, 2008 | 36.15 | 36.32 | 35.83 | 36.14 | 97,012,848 | +0.52(+1.47%) |
Jan 11, 2008 | 35.87 | 36.30 | 35.41 | 35.62 | 107,521,464 | -1.03(-2.81%) |
Jan 10, 2008 | 35.64 | 36.86 | 35.47 | 36.65 | 115,318,376 | +0.43(+1.18%) |
Jan 09, 2008 | 35.59 | 36.22 | 35.07 | 36.22 | 117,485,808 | +1.15(+3.28%) |
Jan 08, 2008 | 35.76 | 36.13 | 34.98 | 35.07 | 121,987,480 | -0.27(-0.78%) |
Jan 07, 2008 | 35.38 | 35.61 | 34.79 | 35.35 | 74,333,352 | +0.26(+0.73%) |
Jan 04, 2008 | 35.85 | 35.91 | 34.75 | 35.09 | 114,159,928 | -1.09(-3.00%) |
Jan 03, 2008 | 36.29 | 36.43 | 36.01 | 36.18 | 65,634,240 | +0.32(+0.90%) |
Jan 02, 2008 | 36.70 | 36.93 | 35.63 | 35.86 | 93,488,504 | -0.60(-1.65%) |
Jan 01, 2008 | 37.00 | 37.08 | 36.39 | 36.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.00 | 37.08 | 36.39 | 36.46 | 36,884,856 | -0.44(-1.20%) |
Dec 28, 2007 | 37.14 | 37.24 | 36.62 | 36.90 | 51,611,924 | +0.14(+0.38%) |
Dec 27, 2007 | 37.29 | 37.36 | 36.67 | 36.76 | 42,196,500 | -0.87(-2.31%) |
Dec 26, 2007 | 37.15 | 37.71 | 37.08 | 37.63 | 32,290,898 | +0.19(+0.52%) |
Dec 24, 2007 | 36.89 | 37.44 | 36.84 | 37.44 | 25,154,860 | +0.15(+0.40%) |
Dec 21, 2007 | 36.72 | 37.29 | 36.65 | 37.29 | 78,174,912 | +1.09(+3.02%) |
Dec 20, 2007 | 36.17 | 36.28 | 35.72 | 36.19 | 62,555,752 | +0.20(+0.55%) |
Dec 19, 2007 | 35.89 | 36.22 | 35.66 | 36.00 | 77,632,024 | +0.23(+0.65%) |
Dec 18, 2007 | 35.91 | 35.94 | 34.86 | 35.77 | 96,041,464 | +0.96(+2.75%) |
Dec 17, 2007 | 35.74 | 35.80 | 34.79 | 34.81 | 85,059,120 | -1.55(-4.26%) |
Dec 14, 2007 | 36.48 | 36.96 | 36.34 | 36.36 | 72,276,336 | -0.89(-2.38%) |
Dec 13, 2007 | 37.23 | 37.54 | 36.74 | 37.25 | 104,100,160 | -1.05(-2.75%) |
Dec 12, 2007 | 38.88 | 39.21 | 37.47 | 38.30 | 99,789,168 | +1.12(+3.00%) |
Dec 11, 2007 | 39.00 | 39.11 | 37.04 | 37.18 | 92,782,536 | -1.64(-4.24%) |
Dec 10, 2007 | 38.81 | 38.99 | 38.64 | 38.83 | 41,347,284 | +0.01(+0.03%) |
Dec 07, 2007 | 39.10 | 39.15 | 38.63 | 38.82 | 64,946,348 | -0.47(-1.19%) |
Dec 06, 2007 | 38.47 | 39.33 | 38.32 | 39.28 | 68,415,840 | +0.61(+1.57%) |
Dec 05, 2007 | 37.91 | 38.68 | 37.91 | 38.67 | 63,838,732 | +1.64(+4.44%) |
Dec 04, 2007 | 36.97 | 37.47 | 36.92 | 37.03 | 44,166,412 | -0.10(-0.26%) |
Dec 03, 2007 | 37.38 | 37.58 | 37.04 | 37.13 | 57,240,332 | -0.33(-0.87%) |
Nov 30, 2007 | 38.15 | 38.25 | 37.15 | 37.45 | 88,294,632 | +0.32(+0.85%) |
Nov 29, 2007 | 37.15 | 37.66 | 36.86 | 37.14 | 85,794,120 | -0.46(-1.23%) |
Nov 28, 2007 | 36.04 | 37.60 | 36.02 | 37.60 | 138,702,960 | +1.95(+5.48%) |
Nov 27, 2007 | 34.87 | 35.80 | 34.67 | 35.64 | 103,204,304 | +1.31(+3.83%) |
Nov 26, 2007 | 35.90 | 36.25 | 34.33 | 34.33 | 99,579,264 | -1.42(-3.97%) |
Nov 23, 2007 | 35.35 | 36.19 | 35.35 | 35.75 | 33,319,246 | +1.03(+2.95%) |
Nov 21, 2007 | 35.34 | 35.48 | 34.50 | 34.72 | 106,377,856 | -1.84(-5.04%) |
Nov 20, 2007 | 36.02 | 36.92 | 35.65 | 36.56 | 114,347,688 | +0.98(+2.75%) |
Nov 19, 2007 | 36.60 | 36.68 | 35.27 | 35.59 | 71,796,336 | -1.72(-4.61%) |
Nov 16, 2007 | 36.98 | 37.37 | 36.42 | 37.31 | 82,490,224 | +0.46(+1.24%) |
Nov 15, 2007 | 37.29 | 37.67 | 36.48 | 36.85 | 75,940,352 | -0.87(-2.30%) |
Nov 14, 2007 | 38.40 | 38.64 | 37.45 | 37.72 | 65,706,128 | +0.04(+0.10%) |
Nov 13, 2007 | 36.60 | 37.82 | 36.45 | 37.68 | 97,563,608 | +2.49(+7.06%) |
Nov 12, 2007 | 36.74 | 36.96 | 35.18 | 35.20 | 96,129,736 | -2.06(-5.53%) |
Nov 09, 2007 | 37.47 | 37.98 | 36.97 | 37.26 | 72,468,656 | -0.90(-2.35%) |
Nov 08, 2007 | 38.14 | 38.54 | 36.84 | 38.15 | 114,616,728 | +0.19(+0.51%) |
Nov 07, 2007 | 38.63 | 38.97 | 37.77 | 37.96 | 64,340,976 | -1.25(-3.19%) |
Nov 06, 2007 | 38.88 | 39.36 | 38.33 | 39.21 | 54,644,756 | +1.43(+3.79%) |
Nov 05, 2007 | 38.11 | 38.30 | 37.51 | 37.78 | 59,721,400 | -1.36(-3.48%) |
Nov 02, 2007 | 39.17 | 39.52 | 38.44 | 39.14 | 81,340,816 | +0.22(+0.57%) |
Nov 01, 2007 | 39.43 | 39.70 | 38.78 | 38.92 | 77,779,216 | -1.64(-4.04%) |
Oct 31, 2007 | 40.02 | 40.62 | 39.54 | 40.55 | 87,016,944 | +0.87(+2.19%) |
Oct 30, 2007 | 39.85 | 39.95 | 39.55 | 39.68 | 50,739,272 | -0.76(-1.89%) |
Oct 29, 2007 | 40.19 | 40.52 | 39.98 | 40.45 | 52,607,264 | +0.91(+2.30%) |
Oct 26, 2007 | 39.31 | 39.71 | 38.93 | 39.54 | 60,630,444 | +1.09(+2.83%) |
Oct 25, 2007 | 38.47 | 38.55 | 37.78 | 38.45 | 59,324,580 | +0.48(+1.27%) |
Oct 24, 2007 | 37.87 | 38.09 | 36.74 | 37.97 | 68,608,552 | -0.25(-0.65%) |
Oct 23, 2007 | 37.66 | 38.36 | 37.48 | 38.22 | 76,307,392 | +1.03(+2.77%) |
Oct 22, 2007 | 36.55 | 37.19 | 36.14 | 37.18 | 83,693,224 | +0.27(+0.72%) |
Oct 19, 2007 | 38.23 | 38.32 | 36.43 | 36.92 | 113,499,816 | -1.65(-4.28%) |
Oct 18, 2007 | 37.72 | 38.65 | 37.66 | 38.57 | 75,779,456 | +0.19(+0.51%) |
Oct 17, 2007 | 38.37 | 38.55 | 37.62 | 38.37 | 92,703,400 | +0.87(+2.31%) |
Oct 16, 2007 | 37.96 | 37.98 | 37.24 | 37.51 | 82,886,448 | -0.71(-1.85%) |
Oct 15, 2007 | 38.75 | 38.85 | 37.72 | 38.22 | 54,866,036 | -0.47(-1.22%) |
Oct 12, 2007 | 38.17 | 38.69 | 38.05 | 38.69 | 37,690,348 | +0.69(+1.83%) |
Oct 11, 2007 | 38.81 | 39.00 | 37.22 | 37.99 | 97,588,152 | -0.34(-0.88%) |
Oct 10, 2007 | 38.16 | 38.46 | 37.95 | 38.33 | 50,607,248 | +0.05(+0.13%) |
Oct 09, 2007 | 37.97 | 38.31 | 37.81 | 38.28 | 41,426,404 | +0.59(+1.56%) |
Oct 08, 2007 | 37.59 | 37.80 | 37.43 | 37.69 | 45,040,364 | -0.40(-1.06%) |
Oct 05, 2007 | 37.27 | 38.27 | 37.23 | 38.10 | 88,079,392 | +1.23(+3.34%) |
Oct 04, 2007 | 36.65 | 36.98 | 36.25 | 36.87 | 31,890,316 | +0.36(+1.00%) |
Oct 03, 2007 | 37.53 | 37.66 | 36.51 | 36.51 | 67,634,016 | -1.14(-3.03%) |
Oct 02, 2007 | 37.74 | 38.08 | 37.27 | 37.65 | 56,052,696 | +0.25(+0.68%) |
Oct 01, 2007 | 36.59 | 37.54 | 36.43 | 37.39 | 52,758,024 | +1.14(+3.15%) |
Sep 28, 2007 | 36.57 | 36.67 | 35.99 | 36.25 | 51,140,000 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,035,844 | +0.53(+1.48%) |
Sep 26, 2007 | 35.95 | 36.06 | 35.69 | 35.95 | 37,815,448 | +0.47(+1.33%) |
Sep 25, 2007 | 35.32 | 35.62 | 35.09 | 35.47 | 38,528,816 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.61 | 43,303,740 | +0.44(+1.24%) |
Sep 21, 2007 | 35.12 | 35.28 | 35.05 | 35.17 | 41,750,412 | +0.46(+1.33%) |
Sep 20, 2007 | 34.91 | 35.13 | 34.50 | 34.71 | 47,818,152 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.71 | 34.82 | 86,584,568 | +0.16(+0.45%) |
Sep 18, 2007 | 33.16 | 34.72 | 33.01 | 34.66 | 93,913,288 | +1.60(+4.84%) |
Sep 17, 2007 | 33.02 | 33.13 | 32.68 | 33.06 | 31,409,576 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,548,722 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.45 | 32.96 | 33.21 | 31,511,654 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.99 | 32.39 | 32.84 | 40,469,344 | +0.12(+0.36%) |
Sep 11, 2007 | 32.46 | 32.85 | 32.42 | 32.73 | 44,043,716 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.52 | 31.60 | 32.08 | 44,419,360 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.79 | 32.05 | 67,257,056 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.96 | 32.48 | 32.79 | 28,599,178 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,938,328 | -0.50(-1.51%) |
Sep 04, 2007 | 32.18 | 33.27 | 32.18 | 33.04 | 46,451,748 | +0.55(+1.69%) |
Aug 31, 2007 | 32.50 | 33.04 | 32.26 | 32.49 | 73,962,088 | +0.82(+2.58%) |
Aug 30, 2007 | 31.48 | 32.12 | 31.34 | 31.67 | 41,170,492 | -0.16(-0.51%) |
Aug 29, 2007 | 31.19 | 31.99 | 31.06 | 31.84 | 58,404,600 | +1.21(+3.96%) |
Aug 28, 2007 | 31.54 | 31.66 | 30.47 | 30.62 | 78,284,808 | -1.30(-4.07%) |
Aug 27, 2007 | 31.74 | 32.45 | 31.65 | 31.92 | 38,806,864 | +0.15(+0.46%) |
Aug 24, 2007 | 31.05 | 31.84 | 30.95 | 31.78 | 72,781,952 | +0.74(+2.38%) |
Aug 23, 2007 | 31.17 | 31.29 | 30.60 | 31.04 | 63,728,028 | +0.16(+0.51%) |
Aug 22, 2007 | 30.10 | 30.95 | 30.10 | 30.88 | 79,559,256 | +1.27(+4.30%) |
Aug 21, 2007 | 29.56 | 29.96 | 29.36 | 29.60 | 59,496,540 | -0.11(-0.37%) |
Aug 20, 2007 | 29.98 | 30.09 | 29.20 | 29.71 | 88,110,400 | +0.06(+0.20%) |
Aug 17, 2007 | 30.02 | 30.78 | 28.78 | 29.65 | 137,224,304 | +0.91(+3.16%) |
Aug 16, 2007 | 28.66 | 29.03 | 27.02 | 28.74 | 192,383,760 | -0.50(-1.70%) |
Aug 15, 2007 | 30.10 | 30.42 | 29.12 | 29.24 | 106,300,440 | -1.20(-3.93%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.32 | 30.44 | 69,323,584 | -0.81(-2.59%) |
Aug 13, 2007 | 31.67 | 31.86 | 31.22 | 31.24 | 54,877,632 | +0.31(+0.99%) |
Aug 10, 2007 | 30.82 | 31.79 | 30.54 | 30.94 | 113,344,880 | -0.55(-1.73%) |
Aug 09, 2007 | 31.84 | 32.21 | 31.26 | 31.48 | 108,181,536 | -1.36(-4.14%) |
Aug 08, 2007 | 32.42 | 33.10 | 32.38 | 32.84 | 69,644,152 | +1.07(+3.36%) |
Aug 07, 2007 | 31.54 | 32.12 | 31.28 | 31.78 | 75,362,064 | +0.24(+0.75%) |
Aug 06, 2007 | 31.34 | 31.75 | 30.70 | 31.54 | 99,487,824 | +0.40(+1.29%) |
Aug 03, 2007 | 31.55 | 32.38 | 31.09 | 31.14 | 89,121,664 | -1.24(-3.84%) |
Aug 02, 2007 | 32.07 | 32.58 | 31.98 | 32.38 | 64,060,792 | +0.35(+1.11%) |
Aug 01, 2007 | 31.76 | 32.32 | 31.40 | 32.03 | 146,129,024 | -0.13(-0.39%) |
Jul 31, 2007 | 33.27 | 33.39 | 32.16 | 32.16 | 86,911,304 | -0.67(-2.05%) |
Jul 30, 2007 | 32.14 | 33.10 | 32.14 | 32.83 | 69,293,408 | +1.04(+3.27%) |
Jul 27, 2007 | 32.38 | 32.61 | 31.61 | 31.79 | 87,964,456 | -0.52(-1.61%) |
Jul 26, 2007 | 33.24 | 33.27 | 31.48 | 32.31 | 136,354,784 | -1.63(-4.80%) |
Jul 25, 2007 | 34.25 | 34.44 | 33.52 | 33.93 | 63,042,820 | +0.19(+0.57%) |
Jul 24, 2007 | 34.69 | 34.76 | 33.67 | 33.74 | 73,726,800 | -1.20(-3.42%) |
Jul 23, 2007 | 34.65 | 34.95 | 34.54 | 34.94 | 48,807,808 | +0.98(+2.89%) |
Jul 20, 2007 | 34.36 | 34.48 | 33.76 | 33.95 | 65,977,624 | -0.22(-0.65%) |
Jul 19, 2007 | 34.08 | 34.42 | 34.08 | 34.18 | 33,697,380 | +0.33(+0.96%) |
Jul 18, 2007 | 33.84 | 34.09 | 33.58 | 33.85 | 47,905,084 | -0.42(-1.22%) |
Jul 17, 2007 | 34.37 | 34.40 | 34.11 | 34.27 | 29,943,718 | -0.01(-0.02%) |
Jul 16, 2007 | 34.37 | 34.49 | 34.14 | 34.28 | 32,868,990 | -0.35(-1.00%) |
Jul 13, 2007 | 34.44 | 34.66 | 34.32 | 34.63 | 33,342,634 | +0.41(+1.21%) |
Jul 12, 2007 | 33.69 | 34.36 | 33.69 | 34.21 | 39,941,928 | +0.73(+2.20%) |
Jul 11, 2007 | 33.38 | 33.58 | 33.11 | 33.48 | 35,592,712 | +0.28(+0.83%) |
Jul 10, 2007 | 33.51 | 33.62 | 33.14 | 33.20 | 55,023,444 | -0.67(-1.98%) |
Jul 09, 2007 | 33.78 | 33.98 | 33.76 | 33.87 | 39,374,356 | +0.33(+0.97%) |
Jul 06, 2007 | 33.13 | 33.68 | 33.16 | 33.55 | 43,522,728 | +0.57(+1.71%) |
Jul 05, 2007 | 32.65 | 33.02 | 32.65 | 32.98 | 35,651,080 | +0.15(+0.44%) |
Jul 03, 2007 | 32.62 | 32.84 | 32.62 | 32.84 | 18,658,176 | +0.26(+0.80%) |
Jul 02, 2007 | 32.02 | 32.58 | 32.02 | 32.58 | 42,076,260 | +0.64(+2.01%) |
Jun 29, 2007 | 31.95 | 32.14 | 31.59 | 31.93 | 54,137,724 | +0.12(+0.37%) |
Jun 28, 2007 | 31.61 | 32.02 | 31.61 | 31.82 | 30,604,326 | +0.02(+0.05%) |
Jun 27, 2007 | 31.22 | 31.83 | 31.10 | 31.80 | 43,151,296 | +0.44(+1.39%) |
Jun 26, 2007 | 31.76 | 31.83 | 31.36 | 31.36 | 40,707,168 | -0.28(-0.87%) |
Jun 25, 2007 | 31.78 | 31.99 | 31.45 | 31.64 | 40,331,524 | -0.24(-0.76%) |
Jun 22, 2007 | 32.07 | 32.27 | 31.73 | 31.88 | 30,881,062 | -0.43(-1.32%) |
Jun 21, 2007 | 31.96 | 32.37 | 31.85 | 32.31 | 36,597,332 | +0.40(+1.25%) |
Jun 20, 2007 | 32.43 | 32.49 | 31.78 | 31.91 | 43,672,144 | -0.27(-0.85%) |
Jun 19, 2007 | 31.95 | 32.32 | 31.93 | 32.19 | 27,573,010 | +0.04(+0.11%) |
Jun 18, 2007 | 32.18 | 32.30 | 32.01 | 32.15 | 19,292,574 | +0.03(+0.09%) |
Jun 15, 2007 | 31.78 | 32.12 | 31.78 | 32.12 | 61,889,516 | +0.72(+2.28%) |
Jun 14, 2007 | 31.04 | 31.58 | 31.04 | 31.40 | 30,748,312 | +0.49(+1.57%) |
Jun 13, 2007 | 30.53 | 31.03 | 30.53 | 30.92 | 45,120,860 | +0.59(+1.94%) |
Jun 12, 2007 | 30.51 | 30.76 | 30.21 | 30.33 | 42,802,252 | -0.57(-1.84%) |
Jun 11, 2007 | 30.61 | 31.04 | 30.48 | 30.90 | 30,058,518 | +0.31(+1.01%) |
Jun 08, 2007 | 30.14 | 30.71 | 30.11 | 30.59 | 58,473,604 | +0.53(+1.77%) |
Jun 07, 2007 | 30.56 | 30.79 | 29.89 | 30.06 | 90,548,560 | -0.47(-1.54%) |
Jun 06, 2007 | 31.10 | 31.10 | 30.53 | 30.53 | 56,135,824 | -0.79(-2.52%) |
Jun 05, 2007 | 31.30 | 31.39 | 31.06 | 31.31 | 37,488,720 | -0.11(-0.35%) |
Jun 04, 2007 | 31.39 | 31.53 | 31.23 | 31.42 | 36,355,000 | -0.14(-0.45%) |
Jun 01, 2007 | 30.99 | 31.56 | 30.99 | 31.56 | 33,030,432 | +0.81(+2.63%) |
May 31, 2007 | 30.73 | 30.93 | 30.62 | 30.76 | 35,042,008 | +0.05(+0.17%) |
May 30, 2007 | 29.83 | 30.71 | 29.79 | 30.71 | 48,167,212 | +0.31(+1.01%) |
May 29, 2007 | 30.62 | 30.71 | 30.08 | 30.40 | 28,097,318 | -0.10(-0.34%) |
May 25, 2007 | 30.37 | 30.56 | 30.29 | 30.50 | 27,920,588 | +0.46(+1.53%) |
May 24, 2007 | 30.92 | 30.83 | 29.90 | 30.04 | 72,534,304 | -0.74(-2.40%) |
May 23, 2007 | 31.05 | 31.14 | 30.57 | 30.78 | 57,120,436 | -0.05(-0.16%) |
May 22, 2007 | 30.89 | 30.98 | 30.82 | 30.83 | 32,788,780 | +0.02(+0.06%) |
May 21, 2007 | 30.74 | 31.00 | 30.72 | 30.81 | 45,760,648 | +0.04(+0.13%) |
May 18, 2007 | 30.69 | 30.80 | 30.54 | 30.77 | 22,619,022 | +0.17(+0.55%) |
May 17, 2007 | 30.54 | 30.73 | 30.35 | 30.60 | 24,670,838 | -0.12(-0.40%) |
May 16, 2007 | 30.46 | 30.80 | 30.23 | 30.72 | 25,075,612 | +0.43(+1.43%) |
May 15, 2007 | 30.25 | 30.57 | 30.08 | 30.29 | 37,643,796 | +0.04(+0.14%) |
May 14, 2007 | 30.49 | 30.81 | 30.09 | 30.25 | 38,951,140 | -0.30(-0.99%) |
May 11, 2007 | 29.96 | 30.67 | 29.96 | 30.55 | 29,430,322 | +0.76(+2.54%) |
May 10, 2007 | 30.38 | 30.54 | 29.73 | 29.79 | 49,850,768 | -0.75(-2.45%) |
May 09, 2007 | 30.13 | 30.59 | 30.09 | 30.54 | 30,524,994 | +0.49(+1.61%) |
May 08, 2007 | 30.30 | 30.30 | 29.94 | 30.06 | 37,975,616 | -0.40(-1.30%) |
May 07, 2007 | 30.34 | 30.56 | 30.34 | 30.45 | 13,858,624 | +0.20(+0.65%) |
May 04, 2007 | 30.35 | 30.55 | 30.21 | 30.25 | 21,404,632 | -0.02(-0.08%) |
May 03, 2007 | 30.11 | 30.32 | 29.99 | 30.28 | 21,722,680 | +0.27(+0.89%) |
May 02, 2007 | 29.57 | 30.04 | 29.53 | 30.01 | 36,012,536 | +0.58(+1.99%) |