Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63.60 | 65.12 | 63.03 | 63.46 | 7,319,418 | -0.02(-0.02%) |
Apr 29, 2008 | 67.36 | 67.50 | 63.18 | 63.47 | 8,529,303 | -4.11(-6.08%) |
Apr 28, 2008 | 68.49 | 68.88 | 67.45 | 67.58 | 4,326,823 | -0.35(-0.52%) |
Apr 25, 2008 | 67.56 | 68.17 | 66.49 | 67.93 | 5,347,922 | +0.84(+1.25%) |
Apr 24, 2008 | 68.29 | 68.29 | 65.76 | 67.09 | 7,492,392 | -0.91(-1.33%) |
Apr 23, 2008 | 69.77 | 69.82 | 67.86 | 68.00 | 4,992,794 | -1.37(-1.97%) |
Apr 22, 2008 | 70.57 | 70.76 | 68.42 | 69.37 | 5,362,634 | -1.09(-1.55%) |
Apr 21, 2008 | 69.93 | 70.99 | 69.44 | 70.46 | 5,353,637 | +0.51(+0.72%) |
Apr 18, 2008 | 68.69 | 71.62 | 68.69 | 69.96 | 11,956,870 | +2.36(+3.50%) |
Apr 17, 2008 | 68.01 | 68.98 | 66.35 | 67.59 | 7,016,229 | -0.48(-0.70%) |
Apr 16, 2008 | 65.86 | 68.16 | 65.63 | 68.07 | 13,984,439 | +2.99(+4.59%) |
Apr 15, 2008 | 65.46 | 66.03 | 64.23 | 65.08 | 4,029,875 | +0.17(+0.26%) |
Apr 14, 2008 | 65.00 | 65.67 | 64.54 | 64.91 | 3,815,858 | -0.23(-0.36%) |
Apr 11, 2008 | 64.31 | 65.77 | 64.16 | 65.15 | 4,309,350 | -0.45(-0.69%) |
Apr 10, 2008 | 65.67 | 66.38 | 64.63 | 65.60 | 4,084,089 | -0.01(-0.01%) |
Apr 09, 2008 | 67.09 | 67.38 | 64.84 | 65.61 | 4,787,414 | -1.32(-1.97%) |
Apr 08, 2008 | 66.20 | 67.20 | 65.92 | 66.93 | 4,185,144 | +0.20(+0.31%) |
Apr 07, 2008 | 65.18 | 67.56 | 65.18 | 66.72 | 8,920,700 | +2.01(+3.10%) |
Apr 04, 2008 | 62.88 | 65.77 | 62.35 | 64.72 | 8,829,519 | +2.07(+3.30%) |
Apr 03, 2008 | 60.01 | 62.97 | 59.96 | 62.65 | 7,524,971 | +2.40(+3.98%) |
Apr 02, 2008 | 61.28 | 61.95 | 59.86 | 60.25 | 7,867,522 | -0.92(-1.51%) |
Apr 01, 2008 | 61.58 | 62.63 | 59.86 | 61.17 | 7,486,661 | +0.45(+0.75%) |
Mar 31, 2008 | 60.40 | 61.37 | 60.20 | 60.72 | 4,712,135 | +0.38(+0.63%) |
Mar 28, 2008 | 60.16 | 61.46 | 59.67 | 60.34 | 4,064,534 | +0.60(+1.00%) |
Mar 27, 2008 | 60.38 | 61.34 | 57.81 | 59.74 | 6,222,696 | -1.26(-2.07%) |
Mar 26, 2008 | 61.88 | 62.19 | 60.76 | 61.00 | 6,097,123 | -1.07(-1.73%) |
Mar 25, 2008 | 62.35 | 62.93 | 61.06 | 62.08 | 5,956,475 | +0.60(+0.97%) |
Mar 24, 2008 | 60.38 | 61.97 | 59.97 | 61.48 | 5,340,251 | +1.67(+2.80%) |
Mar 21, 2008 | 59.64 | 60.34 | 57.78 | 59.80 | 10,353,824 | +0.00(+0.00%) |
Mar 20, 2008 | 59.64 | 60.34 | 57.78 | 59.80 | 10,353,824 | -0.20(-0.33%) |
Mar 19, 2008 | 62.35 | 63.55 | 59.91 | 60.00 | 7,082,674 | -2.97(-4.72%) |
Mar 18, 2008 | 63.28 | 63.33 | 60.78 | 62.97 | 8,850,670 | +1.81(+2.96%) |
Mar 17, 2008 | 60.48 | 62.72 | 59.29 | 61.16 | 6,726,319 | -1.40(-2.23%) |
Mar 14, 2008 | 64.17 | 64.34 | 61.22 | 62.56 | 7,996,986 | -1.02(-1.60%) |
Mar 13, 2008 | 62.10 | 64.14 | 61.61 | 63.58 | 8,265,715 | +0.19(+0.30%) |
Mar 12, 2008 | 64.98 | 65.26 | 63.21 | 63.39 | 6,160,053 | -1.32(-2.04%) |
Mar 11, 2008 | 62.84 | 64.71 | 62.31 | 64.71 | 7,015,095 | +3.38(+5.51%) |
Mar 10, 2008 | 63.00 | 63.21 | 60.88 | 61.33 | 9,336,159 | -1.49(-2.37%) |
Mar 07, 2008 | 65.55 | 65.66 | 62.51 | 62.81 | 10,691,496 | -3.49(-5.27%) |
Mar 06, 2008 | 67.19 | 67.74 | 66.08 | 66.31 | 6,584,996 | -1.08(-1.60%) |
Mar 05, 2008 | 65.66 | 67.53 | 65.25 | 67.39 | 6,509,732 | +1.95(+2.99%) |
Mar 04, 2008 | 65.62 | 66.38 | 64.16 | 65.43 | 6,928,187 | -0.66(-1.01%) |
Mar 03, 2008 | 64.16 | 66.35 | 64.16 | 66.10 | 5,769,888 | +1.78(+2.77%) |
Feb 29, 2008 | 65.55 | 65.85 | 64.05 | 64.32 | 6,899,504 | -1.33(-2.02%) |
Feb 28, 2008 | 64.75 | 66.07 | 64.22 | 65.65 | 5,414,551 | +0.55(+0.85%) |
Feb 27, 2008 | 65.44 | 66.24 | 64.69 | 65.09 | 6,288,708 | -0.92(-1.39%) |
Feb 26, 2008 | 66.88 | 67.34 | 65.55 | 66.02 | 6,203,405 | -1.15(-1.72%) |
Feb 25, 2008 | 65.96 | 67.63 | 65.73 | 67.17 | 7,223,501 | +1.37(+2.09%) |
Feb 22, 2008 | 64.96 | 65.86 | 64.45 | 65.80 | 5,393,747 | +0.97(+1.50%) |
Feb 21, 2008 | 65.28 | 66.10 | 64.54 | 64.82 | 6,439,500 | +0.08(+0.12%) |
Feb 20, 2008 | 62.60 | 64.97 | 62.06 | 64.75 | 6,752,357 | +1.73(+2.74%) |
Feb 19, 2008 | 64.84 | 65.17 | 62.17 | 63.02 | 8,153,648 | -1.14(-1.78%) |
Feb 18, 2008 | 64.92 | 65.29 | 63.21 | 64.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 64.92 | 65.29 | 63.21 | 64.16 | 7,310,446 | -1.01(-1.55%) |
Feb 14, 2008 | 65.40 | 66.26 | 64.35 | 65.17 | 7,053,533 | +0.60(+0.94%) |
Feb 13, 2008 | 65.44 | 65.90 | 63.36 | 64.57 | 11,024,496 | -0.71(-1.09%) |
Feb 12, 2008 | 64.23 | 66.02 | 64.22 | 65.28 | 7,615,453 | +1.62(+2.54%) |
Feb 11, 2008 | 62.35 | 63.92 | 61.74 | 63.66 | 4,791,704 | +1.42(+2.28%) |
Feb 08, 2008 | 61.67 | 62.67 | 61.14 | 62.24 | 5,255,375 | +0.36(+0.59%) |
Feb 07, 2008 | 61.67 | 62.51 | 60.50 | 61.88 | 9,028,885 | -1.00(-1.58%) |
Feb 06, 2008 | 63.54 | 65.09 | 62.57 | 62.88 | 5,157,623 | -0.14(-0.22%) |
Feb 05, 2008 | 65.40 | 66.05 | 62.96 | 63.01 | 5,857,745 | -3.56(-5.35%) |
Feb 04, 2008 | 68.14 | 68.14 | 66.05 | 66.57 | 4,510,016 | -0.54(-0.80%) |
Feb 01, 2008 | 66.23 | 68.30 | 66.05 | 67.11 | 7,012,324 | +1.02(+1.54%) |
Jan 31, 2008 | 64.37 | 66.64 | 63.03 | 66.09 | 7,855,010 | +0.82(+1.26%) |
Jan 30, 2008 | 65.31 | 67.56 | 63.60 | 65.27 | 6,314,094 | -0.20(-0.31%) |
Jan 29, 2008 | 65.34 | 66.39 | 64.75 | 65.47 | 5,293,810 | +1.00(+1.56%) |
Jan 28, 2008 | 61.38 | 64.48 | 61.38 | 64.47 | 5,182,670 | +1.91(+3.05%) |
Jan 25, 2008 | 63.07 | 64.91 | 61.81 | 62.56 | 7,151,081 | +0.22(+0.35%) |
Jan 24, 2008 | 63.60 | 65.62 | 61.14 | 62.34 | 11,307,155 | -0.26(-0.42%) |
Jan 23, 2008 | 59.71 | 62.65 | 55.86 | 62.60 | 12,517,479 | -0.16(-0.25%) |
Jan 22, 2008 | 54.03 | 63.70 | 53.74 | 62.76 | 18,149,164 | +5.09(+8.84%) |
Jan 21, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 14,400,198 | -2.03(-3.40%) |
Jan 17, 2008 | 66.38 | 66.63 | 59.15 | 59.70 | 17,780,562 | -6.62(-9.98%) |
Jan 16, 2008 | 69.26 | 70.01 | 65.18 | 66.32 | 10,387,621 | -3.40(-4.87%) |
Jan 15, 2008 | 70.52 | 71.16 | 68.64 | 69.71 | 8,870,273 | -1.76(-2.46%) |
Jan 14, 2008 | 68.05 | 71.49 | 68.05 | 71.47 | 7,979,949 | +4.10(+6.08%) |
Jan 11, 2008 | 67.62 | 69.93 | 67.18 | 67.37 | 6,507,807 | -0.74(-1.09%) |
Jan 10, 2008 | 65.80 | 68.86 | 65.10 | 68.11 | 6,507,722 | +1.95(+2.95%) |
Jan 09, 2008 | 66.48 | 66.93 | 63.11 | 66.16 | 11,182,085 | -0.31(-0.47%) |
Jan 08, 2008 | 66.94 | 68.85 | 66.25 | 66.47 | 6,537,306 | -0.26(-0.38%) |
Jan 07, 2008 | 68.47 | 69.68 | 65.92 | 66.72 | 7,275,312 | -1.19(-1.76%) |
Jan 04, 2008 | 70.12 | 70.12 | 67.92 | 67.92 | 5,391,532 | -2.96(-4.17%) |
Jan 03, 2008 | 68.44 | 71.25 | 68.42 | 70.88 | 6,332,772 | +2.79(+4.10%) |
Jan 02, 2008 | 70.96 | 70.96 | 67.57 | 68.08 | 6,769,297 | -2.20(-3.14%) |
Jan 01, 2008 | 69.45 | 70.76 | 69.06 | 70.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.45 | 70.76 | 69.06 | 70.29 | 4,539,927 | +0.63(+0.91%) |
Dec 28, 2007 | 69.22 | 69.74 | 68.63 | 69.65 | 4,903,057 | +1.44(+2.11%) |
Dec 27, 2007 | 69.04 | 70.02 | 68.17 | 68.21 | 4,572,786 | -1.74(-2.48%) |
Dec 26, 2007 | 68.69 | 70.18 | 68.69 | 69.95 | 3,223,944 | +0.76(+1.10%) |
Dec 24, 2007 | 68.60 | 69.37 | 67.93 | 69.19 | 2,206,150 | +1.38(+2.04%) |
Dec 21, 2007 | 65.96 | 67.93 | 65.86 | 67.80 | 7,412,711 | +2.42(+3.69%) |
Dec 20, 2007 | 64.06 | 65.93 | 63.54 | 65.39 | 6,584,350 | +2.26(+3.59%) |
Dec 19, 2007 | 63.90 | 63.95 | 62.13 | 63.12 | 4,260,989 | -0.17(-0.26%) |
Dec 18, 2007 | 64.20 | 64.88 | 61.92 | 63.29 | 7,003,041 | -0.32(-0.50%) |
Dec 17, 2007 | 65.12 | 66.02 | 63.52 | 63.61 | 4,935,355 | -2.18(-3.32%) |
Dec 14, 2007 | 67.54 | 68.30 | 65.66 | 65.79 | 5,996,089 | -1.28(-1.90%) |
Dec 13, 2007 | 66.08 | 67.16 | 65.91 | 67.06 | 4,519,802 | +0.72(+1.08%) |
Dec 12, 2007 | 66.48 | 67.28 | 65.19 | 66.35 | 7,264,687 | +1.89(+2.94%) |
Dec 11, 2007 | 67.34 | 67.82 | 63.89 | 64.45 | 6,945,059 | -2.64(-3.94%) |
Dec 10, 2007 | 66.16 | 67.37 | 65.21 | 67.09 | 4,708,962 | +0.59(+0.89%) |
Dec 07, 2007 | 68.31 | 68.31 | 66.12 | 66.51 | 7,113,510 | -1.80(-2.63%) |
Dec 06, 2007 | 67.08 | 68.65 | 66.42 | 68.30 | 4,352,168 | +1.20(+1.79%) |
Dec 05, 2007 | 67.40 | 67.86 | 66.23 | 67.10 | 5,028,296 | +0.91(+1.38%) |
Dec 04, 2007 | 66.42 | 67.33 | 65.61 | 66.19 | 4,782,776 | +32.78(+98.12%) |
Dec 03, 2007 | 32.43 | 33.95 | 32.12 | 33.41 | 26,296,298 | +0.99(+3.05%) |
Nov 30, 2007 | 32.21 | 32.98 | 31.93 | 32.42 | 18,900,724 | +0.47(+1.48%) |
Nov 29, 2007 | 31.72 | 32.46 | 31.70 | 31.95 | 14,833,983 | -0.13(-0.42%) |
Nov 28, 2007 | 30.68 | 32.11 | 30.57 | 32.08 | 19,999,392 | +1.69(+5.56%) |
Nov 27, 2007 | 30.32 | 30.49 | 29.67 | 30.39 | 16,157,562 | +0.49(+1.63%) |
Nov 26, 2007 | 30.02 | 30.76 | 29.83 | 29.90 | 18,686,702 | +0.34(+1.16%) |
Nov 23, 2007 | 29.25 | 29.56 | 28.88 | 29.56 | 7,969,174 | +0.86(+3.01%) |
Nov 21, 2007 | 27.62 | 29.20 | 26.78 | 28.69 | 37,877,240 | +1.33(+4.87%) |
Nov 20, 2007 | 27.10 | 27.59 | 26.59 | 27.36 | 15,392,729 | +0.66(+2.47%) |
Nov 19, 2007 | 27.25 | 27.49 | 26.52 | 26.70 | 14,302,534 | -0.67(-2.45%) |
Nov 16, 2007 | 27.02 | 27.41 | 26.55 | 27.37 | 18,519,782 | +0.59(+2.20%) |
Nov 15, 2007 | 27.79 | 27.83 | 26.55 | 26.78 | 18,101,842 | -0.97(-3.51%) |
Nov 14, 2007 | 28.07 | 28.56 | 27.40 | 27.76 | 15,221,760 | +0.23(+0.84%) |
Nov 13, 2007 | 27.27 | 27.71 | 26.61 | 27.53 | 16,078,659 | +0.76(+2.84%) |
Nov 12, 2007 | 28.88 | 28.88 | 26.48 | 26.77 | 22,238,810 | -2.11(-7.31%) |
Nov 09, 2007 | 29.41 | 29.43 | 28.84 | 28.88 | 14,577,694 | -0.92(-3.09%) |
Nov 08, 2007 | 29.14 | 29.97 | 29.01 | 29.80 | 13,887,126 | +0.68(+2.33%) |
Nov 07, 2007 | 30.05 | 30.07 | 29.08 | 29.12 | 11,904,013 | -1.13(-3.73%) |
Nov 06, 2007 | 29.14 | 30.28 | 29.14 | 30.25 | 13,876,008 | +1.14(+3.90%) |
Nov 05, 2007 | 28.31 | 29.43 | 28.29 | 29.11 | 12,771,394 | +0.29(+1.01%) |
Nov 02, 2007 | 28.61 | 28.91 | 28.02 | 28.82 | 11,370,513 | +0.41(+1.45%) |
Nov 01, 2007 | 28.78 | 28.93 | 28.32 | 28.41 | 12,826,095 | -0.82(-2.81%) |
Oct 31, 2007 | 28.54 | 29.25 | 28.47 | 29.23 | 11,365,585 | +0.80(+2.82%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.36 | 28.43 | 12,477,925 | -0.06(-0.21%) |
Oct 29, 2007 | 27.65 | 28.50 | 27.56 | 28.49 | 10,891,290 | +1.04(+3.80%) |
Oct 26, 2007 | 28.01 | 28.31 | 27.08 | 27.44 | 12,767,923 | -0.36(-1.29%) |
Oct 25, 2007 | 28.04 | 28.04 | 27.04 | 27.80 | 13,978,180 | -0.29(-1.03%) |
Oct 24, 2007 | 28.10 | 28.15 | 27.36 | 28.09 | 13,166,845 | -0.19(-0.67%) |
Oct 23, 2007 | 27.88 | 28.31 | 27.59 | 28.28 | 10,047,364 | +0.95(+3.47%) |
Oct 22, 2007 | 26.89 | 27.39 | 26.61 | 27.33 | 16,331,636 | -0.06(-0.21%) |
Oct 19, 2007 | 28.63 | 28.66 | 27.33 | 27.39 | 16,190,672 | -1.40(-4.86%) |
Oct 18, 2007 | 28.15 | 29.02 | 28.13 | 28.79 | 10,281,861 | +0.37(+1.29%) |
Oct 17, 2007 | 29.06 | 29.12 | 28.18 | 28.42 | 12,120,747 | -0.08(-0.29%) |
Oct 16, 2007 | 28.99 | 29.05 | 28.34 | 28.50 | 13,758,786 | -0.64(-2.19%) |
Oct 15, 2007 | 29.22 | 29.33 | 28.69 | 29.14 | 10,693,623 | +0.04(+0.13%) |
Oct 12, 2007 | 28.97 | 29.47 | 28.88 | 29.10 | 11,089,821 | +0.27(+0.94%) |
Oct 11, 2007 | 29.45 | 29.68 | 28.31 | 28.83 | 13,789,522 | -0.36(-1.24%) |
Oct 10, 2007 | 28.45 | 29.26 | 28.34 | 29.19 | 12,873,789 | +0.60(+2.11%) |
Oct 09, 2007 | 28.28 | 28.64 | 28.11 | 28.59 | 11,401,621 | +0.55(+1.94%) |
Oct 08, 2007 | 27.79 | 28.12 | 27.36 | 28.04 | 6,019,568 | +0.25(+0.92%) |
Oct 05, 2007 | 28.07 | 28.30 | 27.71 | 27.79 | 11,513,438 | -0.06(-0.23%) |
Oct 04, 2007 | 27.55 | 28.00 | 27.51 | 27.85 | 8,756,699 | +0.49(+1.79%) |
Oct 03, 2007 | 27.87 | 28.08 | 27.34 | 27.36 | 14,366,095 | -0.61(-2.19%) |
Oct 02, 2007 | 28.56 | 28.63 | 27.74 | 27.98 | 12,051,855 | -0.50(-1.77%) |
Oct 01, 2007 | 28.04 | 28.53 | 28.00 | 28.48 | 10,585,516 | +0.47(+1.68%) |
Sep 28, 2007 | 27.81 | 28.29 | 27.80 | 28.01 | 11,403,741 | +0.19(+0.70%) |
Sep 27, 2007 | 27.60 | 28.08 | 27.55 | 27.81 | 11,477,932 | +0.23(+0.85%) |
Sep 26, 2007 | 27.06 | 27.72 | 26.97 | 27.58 | 13,602,984 | +0.75(+2.80%) |
Sep 25, 2007 | 27.27 | 27.33 | 26.53 | 26.83 | 18,584,404 | -0.68(-2.46%) |
Sep 24, 2007 | 27.71 | 27.73 | 27.44 | 27.50 | 10,122,880 | -0.29(-1.04%) |
Sep 21, 2007 | 27.53 | 27.82 | 27.26 | 27.79 | 11,922,020 | +0.53(+1.94%) |
Sep 20, 2007 | 27.27 | 27.55 | 27.03 | 27.26 | 9,565,385 | -0.12(-0.43%) |
Sep 19, 2007 | 27.80 | 28.15 | 27.09 | 27.38 | 20,167,858 | -0.14(-0.52%) |
Sep 18, 2007 | 26.47 | 27.52 | 26.37 | 27.52 | 15,326,343 | +1.21(+4.61%) |
Sep 17, 2007 | 25.88 | 26.64 | 25.86 | 26.31 | 14,990,362 | +0.28(+1.09%) |
Sep 14, 2007 | 26.03 | 26.23 | 25.71 | 26.03 | 9,482,714 | -0.00(-0.01%) |
Sep 13, 2007 | 26.07 | 26.25 | 25.88 | 26.03 | 11,180,637 | +0.02(+0.09%) |
Sep 12, 2007 | 26.08 | 26.52 | 25.88 | 26.01 | 12,987,196 | -0.09(-0.33%) |
Sep 11, 2007 | 25.85 | 26.26 | 25.66 | 26.10 | 14,835,090 | +0.25(+0.96%) |
Sep 10, 2007 | 25.80 | 26.14 | 25.34 | 25.85 | 13,395,778 | +0.21(+0.82%) |
Sep 07, 2007 | 25.28 | 25.75 | 25.01 | 25.64 | 14,650,672 | -0.18(-0.68%) |
Sep 06, 2007 | 25.96 | 26.18 | 25.49 | 25.81 | 12,448,779 | -0.15(-0.56%) |
Sep 05, 2007 | 25.94 | 26.29 | 25.72 | 25.96 | 16,572,228 | -0.20(-0.78%) |
Sep 04, 2007 | 25.80 | 26.44 | 25.72 | 26.16 | 16,995,648 | +0.49(+1.90%) |
Aug 31, 2007 | 25.28 | 25.87 | 25.19 | 25.67 | 14,261,167 | +0.79(+3.15%) |
Aug 30, 2007 | 24.57 | 25.27 | 24.57 | 24.89 | 11,097,436 | +0.08(+0.34%) |
Aug 29, 2007 | 24.07 | 24.91 | 23.88 | 24.80 | 16,490,088 | +0.95(+3.98%) |
Aug 28, 2007 | 24.39 | 24.48 | 23.86 | 23.86 | 11,383,073 | -0.73(-2.96%) |
Aug 27, 2007 | 24.39 | 24.91 | 24.39 | 24.58 | 11,625,255 | +0.00(+0.01%) |
Aug 24, 2007 | 24.13 | 24.62 | 23.87 | 24.58 | 12,532,509 | +0.54(+2.26%) |
Aug 23, 2007 | 24.81 | 24.85 | 23.91 | 24.04 | 14,639,808 | -0.63(-2.55%) |
Aug 22, 2007 | 24.62 | 24.96 | 24.40 | 24.67 | 16,085,215 | +0.27(+1.10%) |
Aug 21, 2007 | 24.20 | 24.59 | 23.94 | 24.40 | 13,513,425 | +0.19(+0.80%) |
Aug 20, 2007 | 23.77 | 24.67 | 23.44 | 24.20 | 21,962,760 | +0.69(+2.94%) |
Aug 17, 2007 | 23.22 | 23.78 | 22.89 | 23.51 | 19,052,338 | +0.77(+3.39%) |
Aug 16, 2007 | 22.76 | 23.21 | 21.50 | 22.74 | 29,492,122 | -0.01(-0.06%) |
Aug 15, 2007 | 22.79 | 23.95 | 22.52 | 22.76 | 36,831,560 | +0.66(+3.00%) |
Aug 14, 2007 | 22.55 | 22.68 | 22.09 | 22.09 | 12,198,118 | -0.29(-1.31%) |
Aug 13, 2007 | 22.13 | 23.03 | 22.32 | 22.39 | 10,773,114 | +0.25(+1.15%) |
Aug 10, 2007 | 22.37 | 22.80 | 21.61 | 22.13 | 20,026,896 | -0.53(-2.33%) |
Aug 09, 2007 | 23.56 | 23.86 | 22.64 | 22.66 | 16,675,036 | -0.89(-3.80%) |
Aug 08, 2007 | 23.15 | 23.92 | 23.15 | 23.56 | 14,110,135 | +0.20(+0.85%) |
Aug 07, 2007 | 22.63 | 23.68 | 22.46 | 23.36 | 18,667,604 | +0.73(+3.24%) |
Aug 06, 2007 | 22.45 | 22.67 | 21.84 | 22.63 | 14,553,693 | +0.26(+1.18%) |
Aug 03, 2007 | 22.53 | 22.68 | 22.29 | 22.36 | 15,341,711 | -0.32(-1.40%) |
Aug 02, 2007 | 22.93 | 22.93 | 22.23 | 22.68 | 15,126,556 | +0.06(+0.26%) |
Aug 01, 2007 | 22.65 | 22.90 | 22.05 | 22.62 | 21,154,074 | -0.10(-0.46%) |
Jul 31, 2007 | 23.08 | 23.78 | 22.69 | 22.72 | 17,988,752 | -0.36(-1.55%) |
Jul 30, 2007 | 23.03 | 23.24 | 22.46 | 23.08 | 11,619,955 | +0.64(+2.83%) |
Jul 27, 2007 | 22.68 | 23.12 | 22.40 | 22.44 | 13,309,928 | -0.39(-1.72%) |
Jul 26, 2007 | 23.07 | 23.60 | 22.39 | 22.84 | 22,560,884 | -0.62(-2.65%) |
Jul 25, 2007 | 24.04 | 24.12 | 23.08 | 23.46 | 15,555,277 | -0.32(-1.33%) |
Jul 24, 2007 | 24.04 | 24.29 | 23.72 | 23.77 | 9,192,308 | -0.37(-1.54%) |
Jul 23, 2007 | 24.72 | 24.72 | 24.02 | 24.15 | 12,742,364 | -0.21(-0.86%) |
Jul 20, 2007 | 24.62 | 24.90 | 24.28 | 24.36 | 20,493,240 | -0.87(-3.45%) |
Jul 19, 2007 | 24.92 | 25.28 | 24.77 | 25.23 | 10,591,875 | +0.56(+2.28%) |
Jul 18, 2007 | 24.63 | 24.91 | 24.38 | 24.66 | 12,713,218 | -0.04(-0.15%) |
Jul 17, 2007 | 24.91 | 25.06 | 24.64 | 24.70 | 11,283,974 | -0.13(-0.53%) |
Jul 16, 2007 | 24.89 | 25.00 | 24.63 | 24.83 | 13,265,943 | +0.10(+0.40%) |
Jul 13, 2007 | 24.30 | 24.81 | 24.15 | 24.73 | 14,147,761 | +0.52(+2.14%) |
Jul 12, 2007 | 23.75 | 24.25 | 23.63 | 24.22 | 12,535,159 | +0.59(+2.49%) |
Jul 11, 2007 | 23.45 | 23.78 | 23.41 | 23.63 | 8,371,434 | +0.25(+1.07%) |
Jul 10, 2007 | 23.57 | 23.63 | 23.34 | 23.38 | 9,853,141 | -0.37(-1.54%) |
Jul 09, 2007 | 23.41 | 23.96 | 23.39 | 23.74 | 13,318,407 | +0.40(+1.71%) |
Jul 06, 2007 | 23.22 | 23.50 | 23.24 | 23.34 | 5,191,354 | +0.12(+0.53%) |
Jul 05, 2007 | 23.11 | 23.35 | 23.01 | 23.22 | 7,675,625 | +0.16(+0.68%) |
Jul 03, 2007 | 23.30 | 23.21 | 22.92 | 23.07 | 7,191,791 | -0.24(-1.03%) |
Jul 02, 2007 | 22.96 | 23.37 | 22.86 | 23.30 | 9,513,599 | +0.52(+2.29%) |
Jun 29, 2007 | 22.53 | 22.94 | 22.57 | 22.78 | 9,772,458 | +0.26(+1.14%) |
Jun 28, 2007 | 22.88 | 22.88 | 22.53 | 22.53 | 10,932,625 | -0.41(-1.80%) |
Jun 27, 2007 | 22.56 | 22.99 | 22.37 | 22.94 | 10,438,649 | +0.19(+0.83%) |
Jun 26, 2007 | 23.39 | 23.40 | 22.68 | 22.75 | 11,879,625 | -0.42(-1.81%) |
Jun 25, 2007 | 23.30 | 23.62 | 23.10 | 23.17 | 11,643,273 | -0.11(-0.45%) |
Jun 22, 2007 | 23.27 | 23.71 | 23.21 | 23.28 | 16,384,100 | -0.18(-0.76%) |
Jun 21, 2007 | 22.93 | 23.46 | 22.89 | 23.46 | 11,842,619 | +0.53(+2.30%) |
Jun 20, 2007 | 22.95 | 23.63 | 22.90 | 22.93 | 17,018,436 | -0.02(-0.11%) |
Jun 19, 2007 | 23.02 | 23.06 | 22.61 | 22.95 | 10,901,359 | -0.07(-0.32%) |
Jun 18, 2007 | 23.13 | 23.21 | 23.01 | 23.03 | 8,718,014 | +0.05(+0.22%) |
Jun 15, 2007 | 23.02 | 23.21 | 22.90 | 22.97 | 16,019,502 | +0.19(+0.85%) |
Jun 14, 2007 | 22.74 | 23.01 | 22.66 | 22.78 | 16,660,198 | +0.08(+0.33%) |
Jun 13, 2007 | 22.26 | 22.70 | 22.21 | 22.70 | 21,005,692 | +0.69(+3.15%) |
Jun 12, 2007 | 21.56 | 22.23 | 21.56 | 22.01 | 14,977,644 | +0.02(+0.09%) |
Jun 11, 2007 | 21.89 | 22.26 | 21.73 | 21.99 | 12,579,938 | +0.10(+0.45%) |
Jun 08, 2007 | 21.59 | 21.92 | 21.44 | 21.89 | 11,487,683 | +0.35(+1.61%) |
Jun 07, 2007 | 22.15 | 22.38 | 21.55 | 21.55 | 16,327,714 | -0.64(-2.87%) |
Jun 06, 2007 | 22.57 | 22.64 | 22.09 | 22.19 | 13,561,119 | -0.63(-2.75%) |
Jun 05, 2007 | 22.51 | 22.95 | 22.51 | 22.81 | 14,174,787 | +0.13(+0.57%) |
Jun 04, 2007 | 22.44 | 22.71 | 22.35 | 22.68 | 7,747,326 | +0.08(+0.38%) |
Jun 01, 2007 | 22.73 | 22.90 | 22.48 | 22.60 | 12,247,932 | -0.13(-0.59%) |
May 31, 2007 | 22.60 | 22.92 | 22.54 | 22.73 | 20,813,324 | +0.19(+0.86%) |
May 30, 2007 | 21.61 | 22.54 | 21.63 | 22.54 | 20,587,242 | +0.77(+3.55%) |
May 29, 2007 | 21.66 | 21.92 | 21.50 | 21.77 | 17,305,132 | +0.17(+0.80%) |
May 25, 2007 | 21.33 | 21.69 | 21.33 | 21.59 | 11,125,353 | +0.26(+1.24%) |
May 24, 2007 | 22.03 | 22.08 | 21.32 | 21.33 | 21,907,668 | -0.49(-2.25%) |
May 23, 2007 | 22.23 | 22.31 | 21.77 | 21.82 | 14,550,535 | -0.41(-1.83%) |
May 22, 2007 | 22.46 | 22.57 | 22.09 | 22.23 | 13,218,260 | -0.19(-0.85%) |
May 21, 2007 | 21.98 | 22.64 | 21.98 | 22.42 | 16,485,318 | +0.43(+1.97%) |
May 18, 2007 | 22.18 | 22.32 | 21.80 | 21.99 | 17,929,670 | -0.20(-0.88%) |
May 17, 2007 | 22.32 | 22.42 | 22.02 | 22.18 | 20,469,924 | -0.16(-0.72%) |
May 16, 2007 | 23.10 | 23.29 | 22.23 | 22.34 | 54,963,444 | -0.43(-1.87%) |
May 15, 2007 | 22.68 | 22.98 | 22.51 | 22.77 | 19,227,590 | +0.19(+0.86%) |
May 14, 2007 | 22.64 | 22.80 | 22.41 | 22.57 | 16,125,490 | -0.07(-0.31%) |
May 11, 2007 | 22.33 | 22.64 | 22.28 | 22.64 | 11,407,980 | +0.44(+1.96%) |
May 10, 2007 | 22.46 | 22.64 | 22.02 | 22.21 | 16,344,365 | -0.24(-1.05%) |
May 09, 2007 | 21.82 | 22.53 | 21.76 | 22.44 | 21,880,354 | +0.62(+2.85%) |
May 08, 2007 | 21.68 | 21.89 | 21.41 | 21.82 | 8,906,142 | +0.08(+0.36%) |
May 07, 2007 | 21.49 | 21.87 | 21.49 | 21.74 | 8,752,460 | +0.26(+1.21%) |
May 04, 2007 | 21.62 | 21.78 | 21.38 | 21.48 | 9,294,586 | +0.03(+0.13%) |
May 03, 2007 | 21.44 | 21.64 | 21.30 | 21.45 | 11,202,894 | +0.18(+0.83%) |
May 02, 2007 | 20.78 | 21.41 | 20.77 | 21.28 | 17,358,752 | +0.76(+3.73%) |