Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.55 | 23.85 | 23.12 | 23.25 | 2,168,654 | -0.29(-1.25%) |
Apr 29, 2008 | 23.65 | 24.01 | 23.27 | 23.54 | 2,847,849 | -0.27(-1.12%) |
Apr 28, 2008 | 23.09 | 24.13 | 22.97 | 23.81 | 4,392,271 | +0.57(+2.45%) |
Apr 25, 2008 | 22.99 | 23.31 | 22.58 | 23.24 | 4,758,030 | +0.41(+1.82%) |
Apr 24, 2008 | 21.77 | 23.00 | 21.77 | 22.82 | 3,764,882 | +1.14(+5.28%) |
Apr 23, 2008 | 22.02 | 22.08 | 21.51 | 21.68 | 4,060,215 | -0.13(-0.58%) |
Apr 22, 2008 | 22.12 | 22.38 | 21.73 | 21.81 | 5,549,299 | -0.40(-1.81%) |
Apr 21, 2008 | 23.22 | 23.27 | 22.15 | 22.21 | 5,513,383 | -0.56(-2.47%) |
Apr 18, 2008 | 23.44 | 23.86 | 22.72 | 22.77 | 8,299,179 | -0.29(-1.28%) |
Apr 17, 2008 | 22.41 | 23.28 | 21.71 | 23.07 | 9,707,194 | -0.06(-0.26%) |
Apr 16, 2008 | 22.95 | 23.20 | 22.56 | 23.13 | 7,590,214 | +0.58(+2.55%) |
Apr 15, 2008 | 22.85 | 23.05 | 22.24 | 22.55 | 8,605,245 | +0.25(+1.11%) |
Apr 14, 2008 | 23.04 | 23.04 | 22.16 | 22.30 | 8,542,880 | -0.79(-3.42%) |
Apr 11, 2008 | 23.24 | 23.80 | 22.94 | 23.09 | 5,273,678 | -0.39(-1.65%) |
Apr 10, 2008 | 23.51 | 23.96 | 23.14 | 23.48 | 2,942,646 | -0.08(-0.34%) |
Apr 09, 2008 | 24.25 | 24.38 | 23.49 | 23.56 | 2,769,237 | -0.63(-2.60%) |
Apr 08, 2008 | 24.52 | 24.65 | 24.10 | 24.19 | 3,182,044 | -0.58(-2.32%) |
Apr 07, 2008 | 24.40 | 25.23 | 24.20 | 24.77 | 4,067,084 | +0.60(+2.49%) |
Apr 04, 2008 | 24.95 | 24.95 | 24.02 | 24.16 | 4,028,648 | -0.68(-2.75%) |
Apr 03, 2008 | 24.62 | 24.97 | 24.14 | 24.85 | 3,420,835 | +0.03(+0.11%) |
Apr 02, 2008 | 25.46 | 25.79 | 24.67 | 24.82 | 3,381,363 | -0.43(-1.68%) |
Apr 01, 2008 | 23.73 | 25.27 | 23.73 | 25.24 | 4,361,418 | +1.76(+7.51%) |
Mar 31, 2008 | 23.59 | 24.04 | 23.32 | 23.48 | 3,843,731 | +0.01(+0.06%) |
Mar 28, 2008 | 24.13 | 24.29 | 23.43 | 23.47 | 4,359,410 | -0.60(-2.48%) |
Mar 27, 2008 | 24.98 | 25.27 | 24.06 | 24.06 | 4,413,214 | -0.90(-3.62%) |
Mar 26, 2008 | 25.75 | 25.76 | 24.30 | 24.97 | 7,447,591 | -1.27(-4.82%) |
Mar 25, 2008 | 26.22 | 26.49 | 25.58 | 26.23 | 4,299,417 | -0.18(-0.68%) |
Mar 24, 2008 | 26.82 | 27.58 | 26.33 | 26.41 | 3,802,426 | -0.05(-0.18%) |
Mar 21, 2008 | 25.19 | 26.51 | 25.16 | 26.46 | 6,177,102 | +0.00(+0.00%) |
Mar 20, 2008 | 25.19 | 26.51 | 25.16 | 26.46 | 6,177,102 | +1.30(+5.16%) |
Mar 19, 2008 | 26.02 | 26.59 | 25.07 | 25.16 | 4,320,798 | -0.68(-2.62%) |
Mar 18, 2008 | 25.01 | 25.99 | 24.89 | 25.84 | 6,486,423 | +1.25(+5.06%) |
Mar 17, 2008 | 23.53 | 25.04 | 23.44 | 24.59 | 6,270,292 | -0.02(-0.08%) |
Mar 14, 2008 | 25.52 | 25.97 | 24.06 | 24.61 | 8,206,460 | -0.91(-3.57%) |
Mar 13, 2008 | 24.36 | 25.66 | 24.25 | 25.52 | 4,408,774 | +0.52(+2.06%) |
Mar 12, 2008 | 26.15 | 26.77 | 24.97 | 25.01 | 5,334,759 | -1.31(-4.96%) |
Mar 11, 2008 | 25.39 | 26.37 | 24.75 | 26.31 | 11,093,128 | +2.14(+8.86%) |
Mar 10, 2008 | 24.24 | 24.85 | 23.84 | 24.17 | 3,538,489 | -0.09(-0.39%) |
Mar 07, 2008 | 23.39 | 24.71 | 23.10 | 24.26 | 4,992,139 | +0.73(+3.10%) |
Mar 06, 2008 | 24.16 | 24.31 | 23.53 | 23.53 | 4,397,055 | -0.79(-3.25%) |
Mar 05, 2008 | 24.77 | 25.43 | 23.97 | 24.32 | 6,239,418 | -0.32(-1.30%) |
Mar 04, 2008 | 23.77 | 24.81 | 23.21 | 24.65 | 7,461,911 | +0.64(+2.65%) |
Mar 03, 2008 | 24.24 | 24.31 | 23.57 | 24.01 | 2,603,702 | -0.25(-1.02%) |
Feb 29, 2008 | 24.69 | 24.91 | 24.13 | 24.26 | 5,082,477 | -0.66(-2.63%) |
Feb 28, 2008 | 25.72 | 25.72 | 24.77 | 24.91 | 3,320,006 | -1.16(-4.47%) |
Feb 27, 2008 | 26.02 | 26.75 | 25.77 | 26.08 | 2,530,122 | -0.05(-0.18%) |
Feb 26, 2008 | 26.10 | 26.62 | 25.72 | 26.12 | 3,526,295 | -0.18(-0.69%) |
Feb 25, 2008 | 25.88 | 26.41 | 25.48 | 26.31 | 3,681,282 | +0.03(+0.13%) |
Feb 22, 2008 | 25.70 | 26.29 | 25.06 | 26.27 | 2,901,607 | +0.70(+2.72%) |
Feb 21, 2008 | 26.31 | 26.55 | 25.50 | 25.58 | 2,581,099 | -0.58(-2.20%) |
Feb 20, 2008 | 25.43 | 26.34 | 25.27 | 26.15 | 3,857,467 | +0.44(+1.72%) |
Feb 19, 2008 | 26.49 | 26.58 | 25.43 | 25.71 | 2,327,577 | -0.53(-2.02%) |
Feb 18, 2008 | 26.20 | 26.27 | 25.62 | 26.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.20 | 26.27 | 25.62 | 26.24 | 2,949,195 | +0.01(+0.05%) |
Feb 14, 2008 | 26.74 | 26.95 | 26.08 | 26.22 | 3,370,115 | -0.48(-1.80%) |
Feb 13, 2008 | 27.36 | 27.48 | 26.31 | 26.71 | 4,024,927 | -0.35(-1.31%) |
Feb 12, 2008 | 26.67 | 27.31 | 26.49 | 27.06 | 4,739,406 | +0.50(+1.86%) |
Feb 11, 2008 | 27.26 | 27.32 | 26.44 | 26.57 | 4,032,769 | -0.78(-2.86%) |
Feb 08, 2008 | 27.58 | 27.76 | 26.66 | 27.35 | 3,621,054 | -0.49(-1.76%) |
Feb 07, 2008 | 27.03 | 28.23 | 27.01 | 27.84 | 4,263,848 | +0.61(+2.24%) |
Feb 06, 2008 | 27.88 | 28.07 | 26.88 | 27.23 | 4,517,591 | -0.41(-1.50%) |
Feb 05, 2008 | 28.27 | 28.43 | 27.47 | 27.64 | 7,126,756 | -1.08(-3.75%) |
Feb 04, 2008 | 29.75 | 30.19 | 28.65 | 28.72 | 5,531,332 | -1.49(-4.94%) |
Feb 01, 2008 | 29.23 | 30.25 | 29.23 | 30.21 | 5,135,051 | +1.06(+3.63%) |
Jan 31, 2008 | 28.01 | 29.46 | 27.69 | 29.16 | 7,730,228 | +0.76(+2.66%) |
Jan 30, 2008 | 27.67 | 29.36 | 27.50 | 28.40 | 6,116,456 | +0.72(+2.59%) |
Jan 29, 2008 | 27.78 | 28.27 | 27.14 | 27.68 | 3,891,912 | -0.01(-0.02%) |
Jan 28, 2008 | 26.77 | 27.71 | 26.01 | 27.69 | 3,791,063 | +1.02(+3.81%) |
Jan 25, 2008 | 27.64 | 28.63 | 26.04 | 26.67 | 6,220,537 | -0.92(-3.35%) |
Jan 24, 2008 | 26.71 | 27.98 | 25.82 | 27.60 | 8,326,839 | +1.14(+4.33%) |
Jan 23, 2008 | 24.28 | 27.02 | 23.81 | 26.45 | 11,758,561 | +1.39(+5.53%) |
Jan 22, 2008 | 23.43 | 25.88 | 23.43 | 25.07 | 8,560,188 | +0.54(+2.21%) |
Jan 21, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 8,919,171 | -0.64(-2.55%) |
Jan 17, 2008 | 27.14 | 27.74 | 24.95 | 25.17 | 9,381,695 | -3.13(-11.05%) |
Jan 16, 2008 | 26.61 | 28.50 | 26.61 | 28.29 | 5,613,789 | +1.53(+5.70%) |
Jan 15, 2008 | 27.37 | 27.73 | 26.69 | 26.77 | 3,620,210 | -1.10(-3.94%) |
Jan 14, 2008 | 28.65 | 28.78 | 27.39 | 27.86 | 3,567,382 | -0.50(-1.77%) |
Jan 11, 2008 | 27.76 | 28.92 | 27.35 | 28.37 | 5,111,499 | +0.31(+1.10%) |
Jan 10, 2008 | 26.77 | 28.66 | 26.29 | 28.06 | 6,244,310 | +0.96(+3.53%) |
Jan 09, 2008 | 26.12 | 27.10 | 25.70 | 27.10 | 4,542,456 | +1.02(+3.90%) |
Jan 08, 2008 | 27.41 | 27.68 | 26.00 | 26.08 | 3,796,810 | -1.06(-3.90%) |
Jan 07, 2008 | 26.93 | 27.76 | 26.71 | 27.14 | 3,343,836 | +0.42(+1.58%) |
Jan 04, 2008 | 27.36 | 27.50 | 26.59 | 26.72 | 3,389,297 | -0.99(-3.58%) |
Jan 03, 2008 | 28.57 | 28.73 | 27.70 | 27.71 | 2,902,449 | -0.90(-3.16%) |
Jan 02, 2008 | 29.00 | 29.29 | 28.49 | 28.61 | 4,189,679 | -0.52(-1.79%) |
Jan 01, 2008 | 29.25 | 29.60 | 28.79 | 29.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.25 | 29.60 | 28.79 | 29.14 | 3,095,008 | -0.40(-1.36%) |
Dec 28, 2007 | 29.59 | 29.63 | 29.27 | 29.54 | 2,514,683 | +0.29(+0.98%) |
Dec 27, 2007 | 29.48 | 29.84 | 29.24 | 29.25 | 1,810,179 | -0.71(-2.37%) |
Dec 26, 2007 | 29.90 | 30.07 | 29.46 | 29.96 | 2,285,906 | -0.09(-0.29%) |
Dec 24, 2007 | 29.42 | 30.19 | 29.42 | 30.05 | 1,362,660 | +0.46(+1.56%) |
Dec 21, 2007 | 27.60 | 29.62 | 27.60 | 29.58 | 7,472,396 | +1.49(+5.29%) |
Dec 20, 2007 | 28.31 | 28.47 | 27.60 | 28.10 | 3,532,870 | -0.04(-0.14%) |
Dec 19, 2007 | 27.90 | 28.31 | 27.32 | 28.14 | 4,256,533 | +0.50(+1.82%) |
Dec 18, 2007 | 27.70 | 27.78 | 26.99 | 27.64 | 2,876,853 | +0.27(+0.98%) |
Dec 17, 2007 | 27.12 | 27.86 | 26.52 | 27.37 | 4,309,455 | -0.19(-0.68%) |
Dec 14, 2007 | 27.79 | 28.31 | 27.51 | 27.56 | 2,677,329 | -0.72(-2.56%) |
Dec 13, 2007 | 28.33 | 28.34 | 27.51 | 28.28 | 3,279,133 | -0.25(-0.87%) |
Dec 12, 2007 | 29.46 | 30.30 | 27.86 | 28.53 | 4,172,498 | -0.92(-3.14%) |
Dec 11, 2007 | 31.42 | 31.43 | 29.37 | 29.45 | 3,900,660 | -2.06(-6.54%) |
Dec 10, 2007 | 30.56 | 31.57 | 30.47 | 31.51 | 1,599,871 | +0.98(+3.22%) |
Dec 07, 2007 | 31.18 | 31.29 | 30.29 | 30.53 | 2,109,718 | -0.54(-1.72%) |
Dec 06, 2007 | 30.44 | 31.06 | 30.13 | 31.06 | 2,409,932 | +0.54(+1.75%) |
Dec 05, 2007 | 30.29 | 30.74 | 29.92 | 30.53 | 2,552,356 | +0.58(+1.92%) |
Dec 04, 2007 | 30.50 | 30.60 | 29.77 | 29.95 | 2,868,650 | -0.80(-2.59%) |
Dec 03, 2007 | 30.67 | 30.88 | 30.14 | 30.75 | 3,200,006 | +0.11(+0.35%) |
Nov 30, 2007 | 30.25 | 31.45 | 30.25 | 30.64 | 5,192,734 | +0.86(+2.90%) |
Nov 29, 2007 | 30.48 | 30.48 | 29.32 | 29.78 | 3,913,091 | -0.55(-1.81%) |
Nov 28, 2007 | 28.75 | 30.54 | 28.47 | 30.33 | 4,403,092 | +1.85(+6.51%) |
Nov 27, 2007 | 27.62 | 28.53 | 27.56 | 28.47 | 3,686,137 | +1.00(+3.63%) |
Nov 26, 2007 | 29.15 | 29.15 | 27.34 | 27.48 | 4,541,053 | -1.37(-4.73%) |
Nov 23, 2007 | 28.52 | 29.02 | 28.11 | 28.84 | 1,837,923 | +0.83(+2.96%) |
Nov 21, 2007 | 28.12 | 28.69 | 27.74 | 28.01 | 3,065,994 | -0.52(-1.83%) |
Nov 20, 2007 | 28.65 | 29.31 | 27.67 | 28.53 | 4,817,152 | -0.21(-0.75%) |
Nov 19, 2007 | 28.91 | 29.15 | 28.08 | 28.75 | 3,509,229 | -0.39(-1.36%) |
Nov 16, 2007 | 30.19 | 30.27 | 28.93 | 29.14 | 4,313,641 | -0.78(-2.62%) |
Nov 15, 2007 | 30.96 | 31.16 | 29.66 | 29.93 | 3,018,347 | -1.06(-3.43%) |
Nov 14, 2007 | 32.20 | 32.53 | 30.89 | 30.99 | 2,572,674 | -0.92(-2.89%) |
Nov 13, 2007 | 30.88 | 32.10 | 30.72 | 31.91 | 3,360,485 | +1.36(+4.45%) |
Nov 12, 2007 | 30.08 | 31.46 | 30.04 | 30.56 | 3,579,654 | +0.48(+1.58%) |
Nov 09, 2007 | 28.77 | 30.75 | 28.35 | 30.08 | 4,130,825 | +0.98(+3.38%) |
Nov 08, 2007 | 28.37 | 29.19 | 27.90 | 29.10 | 3,942,631 | +0.87(+3.08%) |
Nov 07, 2007 | 29.79 | 29.79 | 28.16 | 28.23 | 3,538,099 | -1.73(-5.79%) |
Nov 06, 2007 | 29.91 | 30.15 | 29.23 | 29.96 | 3,057,777 | +0.11(+0.36%) |
Nov 05, 2007 | 29.28 | 30.50 | 29.16 | 29.85 | 4,010,955 | -0.01(-0.02%) |
Nov 02, 2007 | 30.45 | 30.45 | 29.04 | 29.86 | 5,542,604 | +0.22(+0.75%) |
Nov 01, 2007 | 30.69 | 30.75 | 29.42 | 29.64 | 3,274,639 | -1.61(-5.14%) |
Oct 31, 2007 | 31.68 | 31.85 | 30.63 | 31.24 | 3,370,024 | -0.19(-0.60%) |
Oct 30, 2007 | 31.42 | 31.67 | 31.14 | 31.43 | 1,948,031 | -0.03(-0.09%) |
Oct 29, 2007 | 31.63 | 31.83 | 31.43 | 31.46 | 2,119,095 | -0.17(-0.55%) |
Oct 26, 2007 | 31.28 | 31.67 | 30.71 | 31.63 | 2,272,977 | +0.87(+2.83%) |
Oct 25, 2007 | 30.86 | 31.40 | 30.19 | 30.76 | 2,805,888 | +0.00(+0.00%) |
Oct 24, 2007 | 31.23 | 31.23 | 29.88 | 30.76 | 3,149,841 | -0.34(-1.10%) |
Oct 23, 2007 | 31.65 | 32.17 | 30.66 | 31.10 | 2,840,997 | -0.12(-0.39%) |
Oct 22, 2007 | 30.99 | 31.55 | 30.84 | 31.22 | 3,311,160 | +0.08(+0.26%) |
Oct 19, 2007 | 31.70 | 32.26 | 31.14 | 31.14 | 4,216,377 | -0.56(-1.75%) |
Oct 18, 2007 | 32.41 | 32.62 | 31.64 | 31.70 | 3,955,972 | -1.14(-3.48%) |
Oct 17, 2007 | 33.56 | 34.44 | 32.04 | 32.84 | 5,296,990 | -0.66(-1.96%) |
Oct 16, 2007 | 34.52 | 34.75 | 33.10 | 33.50 | 3,994,219 | -1.25(-3.58%) |
Oct 15, 2007 | 35.25 | 35.25 | 34.52 | 34.75 | 1,658,493 | -0.54(-1.52%) |
Oct 12, 2007 | 35.75 | 35.95 | 35.17 | 35.28 | 2,090,734 | -0.44(-1.24%) |
Oct 11, 2007 | 36.36 | 36.48 | 35.58 | 35.72 | 1,408,546 | -0.27(-0.76%) |
Oct 10, 2007 | 36.17 | 36.35 | 35.81 | 36.00 | 1,436,634 | -0.41(-1.14%) |
Oct 09, 2007 | 36.15 | 36.41 | 35.76 | 36.41 | 1,010,096 | +0.41(+1.13%) |
Oct 08, 2007 | 36.35 | 36.41 | 35.86 | 36.00 | 1,278,717 | -0.35(-0.96%) |
Oct 05, 2007 | 36.37 | 36.73 | 36.13 | 36.35 | 1,526,573 | +0.25(+0.69%) |
Oct 04, 2007 | 35.93 | 36.47 | 35.92 | 36.10 | 1,415,269 | +0.17(+0.48%) |
Oct 03, 2007 | 36.03 | 36.39 | 35.82 | 35.93 | 1,958,937 | +0.03(+0.07%) |
Oct 02, 2007 | 35.68 | 36.12 | 35.59 | 35.90 | 1,368,955 | +0.30(+0.85%) |
Oct 01, 2007 | 34.16 | 35.75 | 34.16 | 35.60 | 3,305,035 | +1.28(+3.72%) |
Sep 28, 2007 | 34.91 | 34.95 | 34.24 | 34.32 | 2,216,039 | -0.55(-1.57%) |
Sep 27, 2007 | 35.27 | 35.28 | 34.86 | 34.87 | 1,543,604 | -0.19(-0.55%) |
Sep 26, 2007 | 35.23 | 35.64 | 34.94 | 35.07 | 3,059,122 | +0.06(+0.17%) |
Sep 25, 2007 | 35.19 | 35.23 | 34.85 | 35.01 | 2,862,511 | -0.25(-0.70%) |
Sep 24, 2007 | 35.84 | 35.92 | 35.15 | 35.25 | 1,658,643 | -0.64(-1.79%) |
Sep 21, 2007 | 36.81 | 36.83 | 35.76 | 35.90 | 2,985,467 | -0.64(-1.76%) |
Sep 20, 2007 | 37.27 | 37.28 | 36.35 | 36.54 | 1,443,228 | -0.80(-2.13%) |
Sep 19, 2007 | 37.28 | 37.86 | 37.09 | 37.34 | 1,905,004 | +0.22(+0.60%) |
Sep 18, 2007 | 36.04 | 37.12 | 35.49 | 37.12 | 2,963,506 | +1.41(+3.96%) |
Sep 17, 2007 | 35.69 | 35.96 | 35.50 | 35.70 | 1,691,511 | -0.27(-0.74%) |
Sep 14, 2007 | 35.52 | 36.06 | 35.47 | 35.97 | 1,705,704 | +0.15(+0.41%) |
Sep 13, 2007 | 36.06 | 36.12 | 35.59 | 35.82 | 1,733,492 | +0.12(+0.34%) |
Sep 12, 2007 | 36.06 | 36.06 | 35.56 | 35.70 | 2,362,767 | -0.79(-2.16%) |
Sep 11, 2007 | 35.46 | 36.79 | 35.46 | 36.49 | 2,043,498 | +0.68(+1.91%) |
Sep 10, 2007 | 36.50 | 36.50 | 35.56 | 35.81 | 1,644,001 | -0.49(-1.35%) |
Sep 07, 2007 | 35.99 | 36.70 | 35.64 | 36.30 | 2,361,571 | -0.36(-0.99%) |
Sep 06, 2007 | 37.04 | 37.04 | 36.31 | 36.66 | 1,661,929 | -0.07(-0.20%) |
Sep 05, 2007 | 37.60 | 37.60 | 36.64 | 36.73 | 2,138,367 | -1.04(-2.76%) |
Sep 04, 2007 | 37.30 | 38.01 | 37.20 | 37.78 | 1,331,605 | +0.44(+1.18%) |
Aug 31, 2007 | 37.02 | 37.92 | 37.02 | 37.34 | 2,221,135 | +0.33(+0.89%) |
Aug 30, 2007 | 37.44 | 37.62 | 36.81 | 37.01 | 1,876,319 | -0.78(-2.07%) |
Aug 29, 2007 | 37.56 | 37.88 | 36.86 | 37.79 | 2,467,347 | +0.35(+0.93%) |
Aug 28, 2007 | 38.21 | 38.29 | 37.30 | 37.44 | 2,145,837 | -1.15(-2.98%) |
Aug 27, 2007 | 39.06 | 39.16 | 38.44 | 38.59 | 1,360,290 | -0.68(-1.72%) |
Aug 24, 2007 | 38.90 | 39.37 | 38.22 | 39.27 | 1,844,945 | +0.33(+0.86%) |
Aug 23, 2007 | 39.83 | 39.83 | 38.43 | 38.94 | 3,220,474 | -0.53(-1.34%) |
Aug 22, 2007 | 39.49 | 39.79 | 38.83 | 39.46 | 3,601,744 | +0.27(+0.68%) |
Aug 21, 2007 | 38.29 | 39.47 | 38.21 | 39.20 | 2,057,256 | +0.56(+1.44%) |
Aug 20, 2007 | 39.18 | 39.80 | 38.05 | 38.64 | 2,950,333 | -0.54(-1.38%) |
Aug 17, 2007 | 38.72 | 39.66 | 37.63 | 39.18 | 4,438,055 | +1.75(+4.69%) |
Aug 16, 2007 | 34.54 | 37.63 | 34.26 | 37.43 | 4,207,114 | +2.80(+8.10%) |
Aug 15, 2007 | 34.81 | 36.04 | 34.56 | 34.63 | 1,880,054 | -0.37(-1.07%) |
Aug 14, 2007 | 35.57 | 35.74 | 34.81 | 35.00 | 1,737,675 | -0.65(-1.82%) |
Aug 13, 2007 | 36.47 | 36.70 | 35.56 | 35.65 | 2,803,348 | -0.25(-0.71%) |
Aug 10, 2007 | 35.36 | 36.51 | 34.63 | 35.90 | 3,036,413 | +0.25(+0.71%) |
Aug 09, 2007 | 36.89 | 37.15 | 35.22 | 35.65 | 3,450,327 | -1.83(-4.89%) |
Aug 08, 2007 | 36.48 | 37.86 | 36.29 | 37.48 | 3,740,273 | +1.13(+3.11%) |
Aug 07, 2007 | 35.73 | 36.80 | 35.51 | 36.35 | 2,874,657 | +0.32(+0.89%) |
Aug 06, 2007 | 34.79 | 36.10 | 33.79 | 36.03 | 3,978,678 | +2.15(+6.34%) |
Aug 03, 2007 | 34.30 | 35.43 | 33.86 | 33.88 | 2,968,490 | -1.55(-4.36%) |
Aug 02, 2007 | 35.31 | 35.92 | 35.11 | 35.43 | 2,192,087 | +0.35(+0.99%) |
Aug 01, 2007 | 34.97 | 35.16 | 34.26 | 35.08 | 4,916,249 | -0.17(-0.47%) |
Jul 31, 2007 | 35.48 | 36.65 | 35.14 | 35.25 | 2,817,255 | -0.74(-2.05%) |
Jul 30, 2007 | 35.61 | 36.20 | 35.19 | 35.98 | 2,260,726 | +0.52(+1.45%) |
Jul 27, 2007 | 35.83 | 36.09 | 35.31 | 35.47 | 3,135,400 | -0.33(-0.92%) |
Jul 26, 2007 | 35.99 | 36.51 | 35.21 | 35.80 | 3,934,181 | -1.08(-2.92%) |
Jul 25, 2007 | 36.80 | 37.16 | 36.20 | 36.87 | 2,310,950 | +0.40(+1.10%) |
Jul 24, 2007 | 37.52 | 37.58 | 36.33 | 36.47 | 2,407,629 | -1.14(-3.04%) |
Jul 23, 2007 | 38.08 | 38.08 | 37.52 | 37.62 | 1,966,415 | -0.05(-0.14%) |
Jul 20, 2007 | 38.10 | 38.35 | 37.40 | 37.67 | 2,495,882 | -0.47(-1.23%) |
Jul 19, 2007 | 39.22 | 39.48 | 37.66 | 38.14 | 3,706,586 | -1.05(-2.68%) |
Jul 18, 2007 | 39.94 | 40.29 | 38.44 | 39.19 | 4,305,175 | -1.61(-3.95%) |
Jul 17, 2007 | 40.72 | 40.92 | 40.41 | 40.80 | 2,011,227 | +0.13(+0.31%) |
Jul 16, 2007 | 40.34 | 40.72 | 40.19 | 40.68 | 1,581,253 | +0.34(+0.85%) |
Jul 13, 2007 | 40.12 | 40.66 | 40.12 | 40.33 | 1,755,454 | +0.02(+0.05%) |
Jul 12, 2007 | 39.65 | 40.35 | 39.38 | 40.31 | 1,751,278 | +0.94(+2.38%) |
Jul 11, 2007 | 39.24 | 39.48 | 39.04 | 39.38 | 1,348,637 | +0.15(+0.38%) |
Jul 10, 2007 | 39.75 | 39.81 | 39.23 | 39.23 | 2,199,125 | -0.97(-2.41%) |
Jul 09, 2007 | 40.69 | 40.72 | 40.07 | 40.20 | 1,571,990 | -0.52(-1.27%) |
Jul 06, 2007 | 40.78 | 40.79 | 40.47 | 40.72 | 1,059,099 | -0.11(-0.28%) |
Jul 05, 2007 | 40.82 | 41.02 | 40.60 | 40.83 | 973,044 | +0.03(+0.08%) |
Jul 03, 2007 | 40.76 | 41.06 | 40.65 | 40.80 | 618,218 | +0.04(+0.10%) |
Jul 02, 2007 | 40.04 | 40.78 | 40.04 | 40.76 | 1,615,914 | +0.95(+2.39%) |
Jun 29, 2007 | 40.27 | 40.40 | 39.52 | 39.81 | 2,060,858 | -0.46(-1.15%) |
Jun 28, 2007 | 40.50 | 40.56 | 39.92 | 40.27 | 1,067,316 | -0.14(-0.35%) |
Jun 27, 2007 | 39.41 | 40.43 | 39.41 | 40.41 | 1,319,056 | +0.41(+1.04%) |
Jun 26, 2007 | 40.04 | 40.38 | 39.85 | 39.99 | 1,647,139 | -0.05(-0.12%) |
Jun 25, 2007 | 40.17 | 40.62 | 39.85 | 40.04 | 1,846,289 | -0.13(-0.32%) |
Jun 22, 2007 | 40.58 | 40.70 | 40.01 | 40.17 | 2,318,017 | -0.74(-1.82%) |
Jun 21, 2007 | 40.98 | 41.04 | 40.56 | 40.91 | 1,586,183 | -0.07(-0.18%) |
Jun 20, 2007 | 41.71 | 41.71 | 40.98 | 40.98 | 1,458,446 | -0.68(-1.64%) |
Jun 19, 2007 | 41.44 | 41.72 | 41.33 | 41.67 | 1,062,386 | +0.23(+0.55%) |
Jun 18, 2007 | 41.50 | 41.61 | 41.31 | 41.44 | 1,186,388 | -0.09(-0.23%) |
Jun 15, 2007 | 41.47 | 41.87 | 41.45 | 41.53 | 1,456,504 | +0.37(+0.89%) |
Jun 14, 2007 | 41.26 | 41.48 | 41.16 | 41.16 | 988,881 | -0.09(-0.23%) |
Jun 13, 2007 | 41.00 | 41.27 | 40.90 | 41.26 | 2,332,887 | -0.04(-0.10%) |
Jun 12, 2007 | 42.12 | 42.12 | 41.29 | 41.30 | 1,775,324 | -0.82(-1.95%) |
Jun 11, 2007 | 41.68 | 42.26 | 41.67 | 42.12 | 1,176,826 | +0.35(+0.83%) |
Jun 08, 2007 | 41.41 | 41.77 | 41.27 | 41.77 | 1,547,584 | +0.42(+1.02%) |
Jun 07, 2007 | 41.53 | 41.90 | 41.35 | 41.35 | 2,162,869 | -0.50(-1.18%) |
Jun 06, 2007 | 42.10 | 42.10 | 41.71 | 41.85 | 1,398,985 | -0.25(-0.59%) |
Jun 05, 2007 | 42.37 | 42.38 | 42.06 | 42.09 | 1,432,304 | -0.35(-0.82%) |
Jun 04, 2007 | 42.36 | 42.60 | 42.36 | 42.44 | 877,727 | -0.21(-0.49%) |
Jun 01, 2007 | 42.05 | 42.65 | 42.05 | 42.65 | 1,200,133 | +0.60(+1.42%) |
May 31, 2007 | 42.32 | 42.40 | 42.02 | 42.05 | 1,801,171 | -0.17(-0.41%) |
May 30, 2007 | 41.79 | 42.31 | 41.70 | 42.23 | 1,067,471 | +0.18(+0.43%) |
May 29, 2007 | 42.00 | 42.17 | 41.90 | 42.05 | 940,326 | +0.13(+0.30%) |
May 25, 2007 | 41.97 | 42.11 | 41.63 | 41.92 | 1,021,599 | +0.04(+0.10%) |
May 24, 2007 | 42.28 | 42.57 | 41.81 | 41.88 | 1,166,086 | -0.58(-1.36%) |
May 23, 2007 | 42.50 | 42.76 | 42.37 | 42.46 | 1,612,699 | +0.03(+0.08%) |
May 22, 2007 | 42.30 | 42.62 | 42.01 | 42.42 | 1,708,094 | +0.13(+0.30%) |
May 21, 2007 | 42.34 | 42.47 | 42.16 | 42.30 | 1,204,167 | -0.16(-0.38%) |
May 18, 2007 | 42.62 | 42.67 | 42.34 | 42.46 | 1,261,686 | +0.11(+0.25%) |
May 17, 2007 | 42.30 | 42.61 | 42.30 | 42.35 | 1,661,780 | +0.06(+0.14%) |
May 16, 2007 | 41.71 | 42.36 | 41.61 | 42.29 | 2,000,008 | +0.83(+2.00%) |
May 15, 2007 | 41.35 | 41.85 | 41.35 | 41.46 | 1,498,187 | +0.11(+0.28%) |
May 14, 2007 | 41.80 | 41.86 | 41.32 | 41.35 | 1,459,641 | -0.46(-1.09%) |
May 11, 2007 | 41.72 | 41.93 | 41.57 | 41.80 | 1,879,126 | +0.31(+0.74%) |
May 10, 2007 | 42.45 | 42.11 | 41.49 | 41.49 | 1,366,714 | -0.72(-1.71%) |
May 09, 2007 | 41.88 | 42.38 | 41.55 | 42.22 | 1,166,070 | +0.21(+0.51%) |
May 08, 2007 | 42.37 | 42.16 | 41.73 | 42.00 | 752,679 | -0.05(-0.11%) |
May 07, 2007 | 41.91 | 42.18 | 41.83 | 42.05 | 829,620 | +0.23(+0.54%) |
May 04, 2007 | 41.69 | 41.99 | 41.60 | 41.82 | 605,967 | +0.13(+0.31%) |
May 03, 2007 | 41.73 | 41.93 | 41.55 | 41.69 | 1,466,364 | -0.03(-0.08%) |
May 02, 2007 | 41.47 | 41.81 | 41.41 | 41.73 | 859,649 | +0.22(+0.53%) |