Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.80 | 36.77 | 35.62 | 36.25 | 16,230,516 | +0.73(+2.07%) |
Apr 29, 2008 | 36.62 | 36.66 | 35.46 | 35.52 | 19,498,064 | -1.44(-3.89%) |
Apr 28, 2008 | 37.11 | 37.30 | 36.48 | 36.96 | 12,703,733 | -0.09(-0.23%) |
Apr 25, 2008 | 37.04 | 37.49 | 36.68 | 37.04 | 17,430,006 | +0.02(+0.06%) |
Apr 24, 2008 | 37.11 | 37.75 | 36.13 | 37.02 | 19,091,244 | -0.51(-1.37%) |
Apr 23, 2008 | 38.05 | 38.05 | 36.89 | 37.53 | 19,836,910 | -0.36(-0.94%) |
Apr 22, 2008 | 37.04 | 38.16 | 36.77 | 37.89 | 16,903,310 | +0.41(+1.10%) |
Apr 21, 2008 | 37.26 | 37.68 | 36.22 | 37.48 | 22,157,226 | +0.02(+0.06%) |
Apr 18, 2008 | 35.23 | 37.72 | 34.91 | 37.45 | 33,627,428 | +1.80(+5.05%) |
Apr 17, 2008 | 35.34 | 35.83 | 35.05 | 35.65 | 15,887,897 | +0.12(+0.33%) |
Apr 16, 2008 | 35.30 | 35.55 | 34.55 | 35.53 | 24,071,878 | +0.37(+1.06%) |
Apr 15, 2008 | 35.44 | 35.48 | 34.82 | 35.16 | 16,463,776 | +0.36(+1.02%) |
Apr 14, 2008 | 34.71 | 35.04 | 34.25 | 34.81 | 16,141,385 | +0.44(+1.29%) |
Apr 11, 2008 | 34.10 | 34.78 | 34.01 | 34.37 | 17,017,608 | -0.02(-0.05%) |
Apr 10, 2008 | 33.65 | 34.50 | 33.65 | 34.38 | 22,838,088 | +1.09(+3.27%) |
Apr 09, 2008 | 33.24 | 33.62 | 32.94 | 33.29 | 13,263,949 | +0.20(+0.60%) |
Apr 08, 2008 | 32.79 | 33.35 | 32.47 | 33.09 | 15,334,177 | +0.21(+0.65%) |
Apr 07, 2008 | 32.85 | 33.41 | 32.61 | 32.88 | 23,377,126 | +0.45(+1.39%) |
Apr 04, 2008 | 31.90 | 32.85 | 31.73 | 32.43 | 23,130,470 | +0.70(+2.22%) |
Apr 03, 2008 | 31.57 | 31.96 | 31.51 | 31.73 | 23,173,130 | +0.00(+0.00%) |
Apr 02, 2008 | 31.06 | 31.94 | 30.74 | 31.73 | 18,839,036 | +0.60(+1.93%) |
Apr 01, 2008 | 31.11 | 31.30 | 30.45 | 31.13 | 19,658,212 | +0.07(+0.23%) |
Mar 31, 2008 | 30.99 | 31.57 | 30.56 | 31.06 | 18,689,140 | +0.09(+0.31%) |
Mar 28, 2008 | 30.96 | 31.33 | 30.52 | 30.96 | 15,813,778 | -0.15(-0.48%) |
Mar 27, 2008 | 31.05 | 31.44 | 30.84 | 31.11 | 24,385,108 | +0.34(+1.10%) |
Mar 26, 2008 | 29.46 | 30.88 | 29.46 | 30.77 | 26,123,626 | +1.20(+4.06%) |
Mar 25, 2008 | 29.02 | 29.99 | 29.02 | 29.57 | 17,954,828 | +0.65(+2.24%) |
Mar 24, 2008 | 28.67 | 29.48 | 28.65 | 28.92 | 16,140,047 | +0.32(+1.10%) |
Mar 21, 2008 | 28.04 | 28.78 | 27.76 | 28.61 | 23,806,944 | +0.00(+0.00%) |
Mar 20, 2008 | 28.04 | 28.78 | 27.76 | 28.61 | 23,806,944 | +0.28(+0.98%) |
Mar 19, 2008 | 29.52 | 29.71 | 28.29 | 28.33 | 23,389,830 | -1.38(-4.65%) |
Mar 18, 2008 | 29.40 | 29.71 | 29.23 | 29.71 | 27,611,550 | +0.81(+2.81%) |
Mar 17, 2008 | 29.22 | 29.75 | 28.66 | 28.90 | 27,784,520 | -1.42(-4.69%) |
Mar 14, 2008 | 30.65 | 30.71 | 29.54 | 30.32 | 15,892,974 | -0.13(-0.44%) |
Mar 13, 2008 | 29.64 | 30.69 | 29.19 | 30.46 | 20,646,754 | +0.51(+1.71%) |
Mar 12, 2008 | 30.28 | 30.54 | 29.75 | 29.94 | 13,009,325 | -0.36(-1.17%) |
Mar 11, 2008 | 29.80 | 30.35 | 29.57 | 30.30 | 16,699,700 | +1.10(+3.76%) |
Mar 10, 2008 | 29.97 | 30.19 | 29.07 | 29.20 | 21,200,628 | -0.80(-2.66%) |
Mar 07, 2008 | 30.24 | 30.56 | 29.71 | 30.00 | 14,236,032 | -0.51(-1.68%) |
Mar 06, 2008 | 30.79 | 31.05 | 30.39 | 30.51 | 20,484,560 | -0.49(-1.58%) |
Mar 05, 2008 | 30.48 | 31.14 | 30.32 | 31.00 | 21,072,950 | +0.83(+2.75%) |
Mar 04, 2008 | 30.11 | 30.50 | 29.67 | 30.17 | 17,852,474 | -0.28(-0.91%) |
Mar 03, 2008 | 30.26 | 30.79 | 29.98 | 30.45 | 15,814,875 | +0.21(+0.68%) |
Feb 29, 2008 | 30.60 | 30.65 | 29.94 | 30.24 | 17,850,840 | -0.60(-1.95%) |
Feb 28, 2008 | 29.65 | 31.08 | 29.65 | 30.84 | 26,638,120 | +1.19(+4.02%) |
Feb 27, 2008 | 29.43 | 29.87 | 29.34 | 29.65 | 14,139,257 | -0.01(-0.03%) |
Feb 26, 2008 | 29.10 | 29.82 | 28.87 | 29.66 | 19,460,896 | +0.37(+1.27%) |
Feb 25, 2008 | 28.55 | 29.56 | 28.55 | 29.29 | 21,314,628 | +0.73(+2.57%) |
Feb 22, 2008 | 28.54 | 28.69 | 27.91 | 28.55 | 15,306,102 | +0.08(+0.28%) |
Feb 21, 2008 | 28.97 | 28.98 | 28.26 | 28.47 | 15,210,927 | -0.52(-1.80%) |
Feb 20, 2008 | 28.56 | 29.16 | 28.36 | 29.00 | 13,801,447 | +0.31(+1.07%) |
Feb 19, 2008 | 28.72 | 29.15 | 28.59 | 28.69 | 17,907,228 | +0.39(+1.37%) |
Feb 18, 2008 | 28.14 | 28.52 | 27.74 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.14 | 28.52 | 27.74 | 28.30 | 12,231,723 | +0.00(+0.00%) |
Feb 14, 2008 | 28.40 | 28.70 | 28.18 | 28.30 | 16,658,993 | +0.13(+0.48%) |
Feb 13, 2008 | 27.55 | 28.25 | 27.34 | 28.17 | 18,125,558 | +0.87(+3.18%) |
Feb 12, 2008 | 27.46 | 28.02 | 27.15 | 27.30 | 18,243,174 | -0.02(-0.06%) |
Feb 11, 2008 | 26.67 | 27.40 | 26.54 | 27.31 | 15,623,457 | +0.67(+2.52%) |
Feb 08, 2008 | 26.33 | 26.80 | 26.16 | 26.64 | 13,279,331 | +0.13(+0.48%) |
Feb 07, 2008 | 26.08 | 26.91 | 26.00 | 26.52 | 12,797,530 | +0.09(+0.36%) |
Feb 06, 2008 | 27.05 | 27.23 | 26.30 | 26.42 | 16,325,100 | -0.50(-1.85%) |
Feb 05, 2008 | 26.97 | 27.31 | 26.67 | 26.92 | 19,047,902 | -0.49(-1.79%) |
Feb 04, 2008 | 27.03 | 27.53 | 26.75 | 27.41 | 19,457,468 | +0.77(+2.91%) |
Feb 01, 2008 | 26.33 | 26.83 | 25.96 | 26.63 | 17,232,796 | +0.44(+1.69%) |
Jan 31, 2008 | 25.67 | 26.30 | 25.55 | 26.19 | 21,873,756 | +0.09(+0.33%) |
Jan 30, 2008 | 26.41 | 26.87 | 26.00 | 26.11 | 17,312,482 | -0.53(-1.99%) |
Jan 29, 2008 | 26.75 | 27.03 | 26.33 | 26.63 | 15,391,321 | +0.18(+0.69%) |
Jan 28, 2008 | 26.73 | 26.89 | 25.70 | 26.45 | 17,196,844 | +0.32(+1.24%) |
Jan 25, 2008 | 26.63 | 27.25 | 25.88 | 26.13 | 31,492,328 | +0.57(+2.22%) |
Jan 24, 2008 | 24.96 | 25.92 | 24.79 | 25.56 | 23,908,716 | +0.56(+2.24%) |
Jan 23, 2008 | 24.53 | 25.08 | 23.70 | 25.00 | 42,739,400 | -0.23(-0.91%) |
Jan 22, 2008 | 23.91 | 25.47 | 23.69 | 25.23 | 31,712,572 | -0.36(-1.39%) |
Jan 21, 2008 | 25.55 | 25.98 | 24.52 | 25.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.55 | 25.98 | 24.52 | 25.58 | 35,904,156 | -0.71(-2.70%) |
Jan 17, 2008 | 27.64 | 27.65 | 26.01 | 26.30 | 25,139,298 | -0.97(-3.56%) |
Jan 16, 2008 | 27.57 | 28.03 | 26.78 | 27.27 | 23,629,212 | -0.66(-2.35%) |
Jan 15, 2008 | 28.43 | 28.60 | 27.70 | 27.92 | 18,026,148 | -0.89(-3.10%) |
Jan 14, 2008 | 28.54 | 28.94 | 28.32 | 28.81 | 11,915,900 | +0.45(+1.59%) |
Jan 11, 2008 | 28.43 | 28.70 | 28.17 | 28.36 | 16,839,860 | -0.21(-0.75%) |
Jan 10, 2008 | 28.85 | 28.89 | 28.19 | 28.58 | 19,757,092 | -0.43(-1.50%) |
Jan 09, 2008 | 28.85 | 29.46 | 28.36 | 29.01 | 23,100,768 | +0.14(+0.49%) |
Jan 08, 2008 | 29.63 | 30.05 | 28.74 | 28.87 | 14,548,699 | -0.62(-2.12%) |
Jan 07, 2008 | 30.16 | 30.20 | 28.82 | 29.49 | 19,411,560 | -0.52(-1.74%) |
Jan 04, 2008 | 30.80 | 30.80 | 29.86 | 30.01 | 14,500,128 | -0.88(-2.84%) |
Jan 03, 2008 | 30.71 | 31.33 | 30.64 | 30.89 | 12,937,995 | +0.34(+1.11%) |
Jan 02, 2008 | 30.05 | 30.78 | 30.04 | 30.55 | 13,071,572 | +0.62(+2.06%) |
Jan 01, 2008 | 29.87 | 30.19 | 29.63 | 29.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.87 | 30.19 | 29.63 | 29.94 | 6,942,596 | -0.09(-0.29%) |
Dec 28, 2007 | 30.12 | 30.22 | 29.81 | 30.02 | 6,102,586 | +0.06(+0.21%) |
Dec 27, 2007 | 29.82 | 30.24 | 29.82 | 29.96 | 7,471,463 | -0.17(-0.55%) |
Dec 26, 2007 | 29.68 | 30.40 | 29.46 | 30.12 | 9,383,290 | +0.54(+1.84%) |
Dec 24, 2007 | 29.57 | 29.74 | 29.33 | 29.58 | 2,943,884 | +0.13(+0.46%) |
Dec 21, 2007 | 28.94 | 29.81 | 28.93 | 29.45 | 14,188,872 | +0.59(+2.05%) |
Dec 20, 2007 | 28.59 | 28.93 | 28.38 | 28.85 | 9,171,154 | +0.28(+0.97%) |
Dec 19, 2007 | 28.78 | 29.10 | 28.47 | 28.58 | 11,238,046 | -0.21(-0.71%) |
Dec 18, 2007 | 29.22 | 29.33 | 28.49 | 28.78 | 14,759,746 | -0.17(-0.60%) |
Dec 17, 2007 | 29.50 | 29.56 | 28.67 | 28.96 | 16,686,037 | -0.73(-2.47%) |
Dec 14, 2007 | 30.53 | 30.53 | 29.56 | 29.69 | 13,145,875 | -0.88(-2.87%) |
Dec 13, 2007 | 30.06 | 30.63 | 30.01 | 30.57 | 10,009,413 | +0.09(+0.29%) |
Dec 12, 2007 | 30.36 | 30.55 | 30.15 | 30.48 | 15,138,191 | +0.58(+1.93%) |
Dec 11, 2007 | 30.19 | 30.69 | 29.73 | 29.90 | 15,534,470 | -0.13(-0.45%) |
Dec 10, 2007 | 29.67 | 30.12 | 29.43 | 30.04 | 11,713,826 | +0.39(+1.30%) |
Dec 07, 2007 | 29.82 | 30.12 | 29.49 | 29.65 | 9,312,068 | -0.18(-0.61%) |
Dec 06, 2007 | 29.13 | 30.02 | 29.06 | 29.83 | 13,897,981 | +0.69(+2.38%) |
Dec 05, 2007 | 28.92 | 29.46 | 28.92 | 29.14 | 13,650,645 | +0.48(+1.68%) |
Dec 04, 2007 | 28.85 | 28.85 | 28.43 | 28.66 | 13,026,572 | -0.31(-1.06%) |
Dec 03, 2007 | 28.88 | 29.19 | 28.56 | 28.96 | 11,898,833 | +0.06(+0.19%) |
Nov 30, 2007 | 29.35 | 29.35 | 28.59 | 28.91 | 14,237,582 | +0.02(+0.05%) |
Nov 29, 2007 | 28.63 | 29.18 | 28.53 | 28.89 | 15,631,217 | +0.58(+2.06%) |
Nov 28, 2007 | 28.36 | 28.66 | 28.19 | 28.31 | 21,858,732 | +0.61(+2.20%) |
Nov 27, 2007 | 27.91 | 27.98 | 27.18 | 27.70 | 28,371,328 | -0.59(-2.09%) |
Nov 26, 2007 | 29.06 | 29.43 | 28.17 | 28.29 | 13,710,341 | -0.77(-2.66%) |
Nov 23, 2007 | 28.87 | 29.19 | 28.51 | 29.07 | 4,772,798 | +0.33(+1.15%) |
Nov 21, 2007 | 29.03 | 29.26 | 28.59 | 28.74 | 10,986,466 | -0.59(-2.02%) |
Nov 20, 2007 | 28.80 | 29.55 | 28.73 | 29.33 | 13,772,995 | +0.63(+2.20%) |
Nov 19, 2007 | 29.05 | 29.30 | 28.53 | 28.70 | 18,498,016 | -0.54(-1.84%) |
Nov 16, 2007 | 29.20 | 29.37 | 28.83 | 29.23 | 13,795,897 | +0.36(+1.23%) |
Nov 15, 2007 | 29.06 | 29.60 | 28.65 | 28.88 | 15,892,988 | -0.36(-1.22%) |
Nov 14, 2007 | 30.01 | 30.17 | 29.19 | 29.23 | 14,321,710 | -0.34(-1.15%) |
Nov 13, 2007 | 29.14 | 29.68 | 28.89 | 29.57 | 18,921,902 | +0.51(+1.74%) |
Nov 12, 2007 | 30.36 | 30.36 | 28.96 | 29.07 | 20,165,656 | -1.31(-4.32%) |
Nov 09, 2007 | 31.33 | 31.33 | 30.22 | 30.38 | 18,795,218 | -1.09(-3.46%) |
Nov 08, 2007 | 31.69 | 32.04 | 30.86 | 31.47 | 18,992,900 | -0.07(-0.23%) |
Nov 07, 2007 | 31.98 | 32.28 | 31.47 | 31.54 | 14,685,117 | -0.55(-1.72%) |
Nov 06, 2007 | 31.52 | 32.14 | 31.52 | 32.09 | 21,469,968 | +0.69(+2.21%) |
Nov 05, 2007 | 31.04 | 31.68 | 30.83 | 31.40 | 10,438,113 | -0.43(-1.36%) |
Nov 02, 2007 | 31.48 | 31.96 | 30.84 | 31.83 | 15,349,178 | +0.89(+2.88%) |
Nov 01, 2007 | 30.84 | 31.92 | 30.75 | 30.94 | 17,085,022 | -0.19(-0.61%) |
Oct 31, 2007 | 31.36 | 31.41 | 30.48 | 31.13 | 17,243,134 | +0.23(+0.74%) |
Oct 30, 2007 | 31.96 | 31.96 | 30.82 | 30.90 | 16,357,479 | -1.15(-3.60%) |
Oct 29, 2007 | 32.90 | 33.09 | 31.96 | 32.05 | 16,550,605 | -0.54(-1.67%) |
Oct 26, 2007 | 32.77 | 32.92 | 32.28 | 32.60 | 14,779,285 | +0.21(+0.66%) |
Oct 25, 2007 | 32.26 | 32.56 | 31.59 | 32.38 | 16,773,869 | +0.37(+1.16%) |
Oct 24, 2007 | 31.69 | 32.20 | 31.28 | 32.01 | 15,994,025 | +0.20(+0.62%) |
Oct 23, 2007 | 31.30 | 31.96 | 31.21 | 31.81 | 17,264,722 | +0.76(+2.44%) |
Oct 22, 2007 | 29.98 | 32.27 | 29.86 | 31.06 | 34,392,040 | +0.38(+1.24%) |
Oct 19, 2007 | 31.53 | 31.55 | 29.85 | 30.68 | 45,330,764 | -1.71(-5.27%) |
Oct 18, 2007 | 32.42 | 32.74 | 32.08 | 32.38 | 9,906,605 | -0.13(-0.41%) |
Oct 17, 2007 | 32.81 | 32.81 | 32.26 | 32.52 | 13,110,830 | -0.06(-0.17%) |
Oct 16, 2007 | 32.83 | 32.90 | 32.33 | 32.57 | 11,709,314 | -0.18(-0.55%) |
Oct 15, 2007 | 33.02 | 33.13 | 32.53 | 32.75 | 16,990,042 | +0.25(+0.78%) |
Oct 12, 2007 | 32.17 | 32.67 | 31.85 | 32.50 | 11,823,499 | +0.42(+1.30%) |
Oct 11, 2007 | 31.90 | 32.61 | 31.74 | 32.08 | 22,062,448 | +0.46(+1.45%) |
Oct 10, 2007 | 31.02 | 31.78 | 31.00 | 31.63 | 15,426,432 | +0.47(+1.50%) |
Oct 09, 2007 | 30.84 | 31.23 | 30.65 | 31.16 | 11,448,188 | +0.47(+1.52%) |
Oct 08, 2007 | 30.46 | 30.71 | 30.25 | 30.69 | 10,218,491 | -0.09(-0.28%) |
Oct 05, 2007 | 31.19 | 31.33 | 30.72 | 30.78 | 11,626,752 | -0.42(-1.34%) |
Oct 04, 2007 | 30.81 | 31.40 | 30.42 | 31.20 | 11,900,925 | +0.30(+0.97%) |
Oct 03, 2007 | 30.80 | 31.13 | 30.52 | 30.90 | 11,243,282 | +0.04(+0.13%) |
Oct 02, 2007 | 30.44 | 30.99 | 30.27 | 30.86 | 13,937,072 | +0.19(+0.62%) |
Oct 01, 2007 | 30.32 | 30.86 | 30.16 | 30.67 | 17,888,040 | +0.35(+1.15%) |
Sep 28, 2007 | 30.36 | 30.80 | 29.40 | 30.32 | 13,973,525 | -0.17(-0.54%) |
Sep 27, 2007 | 30.38 | 30.78 | 30.38 | 30.49 | 12,323,261 | +0.17(+0.55%) |
Sep 26, 2007 | 30.26 | 30.78 | 29.90 | 30.32 | 18,240,210 | +0.32(+1.05%) |
Sep 25, 2007 | 30.12 | 30.20 | 29.67 | 30.01 | 13,287,872 | -0.45(-1.48%) |
Sep 24, 2007 | 30.80 | 30.93 | 30.43 | 30.46 | 14,863,137 | -0.30(-0.98%) |
Sep 21, 2007 | 30.46 | 30.84 | 30.28 | 30.76 | 17,478,062 | +0.47(+1.56%) |
Sep 20, 2007 | 30.01 | 30.39 | 29.87 | 30.28 | 14,893,150 | +0.26(+0.87%) |
Sep 19, 2007 | 29.93 | 30.39 | 29.88 | 30.02 | 16,400,410 | +0.32(+1.09%) |
Sep 18, 2007 | 29.17 | 29.81 | 29.10 | 29.70 | 15,218,550 | +0.69(+2.37%) |
Sep 17, 2007 | 29.19 | 29.33 | 28.89 | 29.01 | 10,515,218 | -0.29(-1.00%) |
Sep 14, 2007 | 28.98 | 29.45 | 28.98 | 29.30 | 13,296,356 | +0.20(+0.68%) |
Sep 13, 2007 | 29.02 | 29.26 | 28.81 | 29.11 | 11,886,201 | +0.19(+0.66%) |
Sep 12, 2007 | 28.32 | 29.13 | 28.19 | 28.92 | 18,887,858 | +0.62(+2.20%) |
Sep 11, 2007 | 27.83 | 28.46 | 27.83 | 28.29 | 15,761,009 | +0.45(+1.62%) |
Sep 10, 2007 | 27.86 | 27.96 | 27.27 | 27.84 | 12,218,657 | +0.02(+0.06%) |
Sep 07, 2007 | 27.72 | 27.92 | 27.36 | 27.83 | 13,087,402 | -0.27(-0.96%) |
Sep 06, 2007 | 27.91 | 28.36 | 27.77 | 28.10 | 14,436,616 | +0.19(+0.68%) |
Sep 05, 2007 | 27.46 | 27.95 | 27.41 | 27.91 | 13,509,617 | +0.28(+1.00%) |
Sep 04, 2007 | 27.28 | 27.95 | 27.20 | 27.63 | 13,105,258 | +0.32(+1.16%) |
Aug 31, 2007 | 27.24 | 27.59 | 27.12 | 27.31 | 13,632,837 | +0.37(+1.38%) |
Aug 30, 2007 | 26.53 | 27.39 | 26.41 | 26.94 | 18,836,188 | +0.32(+1.22%) |
Aug 29, 2007 | 26.10 | 26.89 | 26.06 | 26.62 | 19,156,838 | +0.60(+2.31%) |
Aug 28, 2007 | 26.39 | 26.39 | 25.96 | 26.02 | 14,586,303 | -0.37(-1.41%) |
Aug 27, 2007 | 26.50 | 26.61 | 26.24 | 26.39 | 15,870,310 | -0.24(-0.92%) |
Aug 24, 2007 | 26.33 | 26.85 | 26.33 | 26.63 | 18,304,178 | +0.28(+1.08%) |
Aug 23, 2007 | 25.90 | 26.45 | 25.86 | 26.35 | 43,767,016 | +0.61(+2.36%) |
Aug 22, 2007 | 25.71 | 26.06 | 25.62 | 25.74 | 16,242,617 | +0.14(+0.56%) |
Aug 21, 2007 | 25.43 | 26.11 | 25.43 | 25.60 | 21,026,540 | -0.17(-0.64%) |
Aug 20, 2007 | 25.49 | 25.91 | 25.21 | 25.77 | 22,098,126 | +0.30(+1.18%) |
Aug 17, 2007 | 25.80 | 26.15 | 25.33 | 25.47 | 32,851,560 | +0.22(+0.88%) |
Aug 16, 2007 | 25.34 | 25.63 | 24.33 | 25.24 | 34,459,380 | -0.44(-1.72%) |
Aug 15, 2007 | 25.88 | 26.37 | 25.56 | 25.69 | 20,430,376 | -0.28(-1.09%) |
Aug 14, 2007 | 26.39 | 26.79 | 25.96 | 25.97 | 19,708,452 | -0.26(-0.99%) |
Aug 13, 2007 | 26.66 | 27.24 | 26.14 | 26.23 | 20,030,650 | -0.01(-0.03%) |
Aug 10, 2007 | 25.98 | 26.37 | 24.91 | 26.24 | 41,451,144 | -0.17(-0.63%) |
Aug 09, 2007 | 26.70 | 27.27 | 26.07 | 26.41 | 29,366,572 | -0.81(-2.99%) |
Aug 08, 2007 | 27.38 | 27.69 | 27.01 | 27.22 | 35,835,980 | -0.17(-0.63%) |
Aug 07, 2007 | 26.93 | 27.68 | 26.59 | 27.39 | 24,333,008 | +0.31(+1.14%) |
Aug 06, 2007 | 27.62 | 27.62 | 26.41 | 27.08 | 28,909,806 | -0.05(-0.17%) |
Aug 03, 2007 | 27.32 | 28.00 | 27.06 | 27.13 | 25,048,054 | -0.87(-3.10%) |
Aug 02, 2007 | 28.19 | 28.43 | 27.62 | 28.00 | 22,371,874 | -0.16(-0.56%) |
Aug 01, 2007 | 28.28 | 29.85 | 27.18 | 28.16 | 33,561,908 | -0.28(-1.00%) |
Jul 31, 2007 | 28.78 | 29.16 | 28.38 | 28.44 | 17,333,644 | -0.24(-0.85%) |
Jul 30, 2007 | 28.62 | 28.89 | 28.10 | 28.69 | 17,126,452 | +0.21(+0.75%) |
Jul 27, 2007 | 28.84 | 29.37 | 28.30 | 28.47 | 23,780,072 | -0.64(-2.20%) |
Jul 26, 2007 | 29.30 | 29.73 | 28.14 | 29.11 | 25,926,920 | -0.54(-1.81%) |
Jul 25, 2007 | 29.59 | 29.75 | 29.04 | 29.65 | 17,564,924 | +0.24(+0.83%) |
Jul 24, 2007 | 29.41 | 29.61 | 29.22 | 29.41 | 25,264,992 | -0.39(-1.32%) |
Jul 23, 2007 | 30.01 | 30.24 | 29.11 | 29.80 | 33,681,448 | +0.92(+3.20%) |
Jul 20, 2007 | 29.01 | 29.38 | 28.48 | 28.88 | 27,725,308 | +0.13(+0.47%) |
Jul 19, 2007 | 28.31 | 28.90 | 28.21 | 28.74 | 19,087,262 | +0.59(+2.10%) |
Jul 18, 2007 | 27.69 | 28.18 | 27.69 | 28.15 | 20,134,676 | +0.28(+0.99%) |
Jul 17, 2007 | 28.06 | 28.31 | 27.76 | 27.87 | 19,033,004 | -0.10(-0.37%) |
Jul 16, 2007 | 28.04 | 28.17 | 27.57 | 27.98 | 17,563,988 | -0.06(-0.23%) |
Jul 13, 2007 | 27.50 | 28.17 | 27.48 | 28.04 | 26,259,590 | +0.41(+1.49%) |
Jul 12, 2007 | 27.44 | 27.68 | 27.18 | 27.63 | 23,975,628 | +0.45(+1.66%) |
Jul 11, 2007 | 27.32 | 27.38 | 26.97 | 27.18 | 20,693,352 | -0.43(-1.57%) |
Jul 10, 2007 | 27.73 | 27.91 | 27.40 | 27.61 | 16,090,058 | -0.09(-0.34%) |
Jul 09, 2007 | 27.56 | 27.81 | 27.53 | 27.71 | 13,043,005 | +0.18(+0.66%) |
Jul 06, 2007 | 27.36 | 27.66 | 27.27 | 27.53 | 14,188,630 | +0.28(+1.04%) |
Jul 05, 2007 | 27.64 | 27.64 | 26.69 | 27.24 | 28,322,286 | -0.28(-1.03%) |
Jul 03, 2007 | 27.69 | 27.72 | 27.45 | 27.53 | 6,961,497 | -0.07(-0.26%) |
Jul 02, 2007 | 27.29 | 27.68 | 27.16 | 27.60 | 11,764,631 | +0.36(+1.30%) |
Jun 29, 2007 | 27.57 | 27.68 | 27.06 | 27.24 | 16,449,485 | -0.02(-0.06%) |
Jun 28, 2007 | 27.56 | 27.90 | 27.12 | 27.26 | 16,049,959 | -0.23(-0.83%) |
Jun 27, 2007 | 27.01 | 27.61 | 26.67 | 27.49 | 25,431,286 | +0.30(+1.10%) |
Jun 26, 2007 | 27.69 | 27.71 | 27.03 | 27.19 | 21,597,212 | -0.50(-1.80%) |
Jun 25, 2007 | 28.07 | 28.01 | 27.45 | 27.68 | 25,744,412 | -0.52(-1.85%) |
Jun 22, 2007 | 28.39 | 28.44 | 27.68 | 28.21 | 29,147,588 | -0.14(-0.50%) |
Jun 21, 2007 | 28.02 | 28.40 | 27.74 | 28.35 | 21,667,434 | +0.56(+2.02%) |
Jun 20, 2007 | 28.62 | 28.74 | 27.72 | 27.79 | 25,548,320 | -0.80(-2.79%) |
Jun 19, 2007 | 28.34 | 29.01 | 28.21 | 28.59 | 19,639,588 | +0.22(+0.78%) |
Jun 18, 2007 | 28.31 | 28.72 | 28.03 | 28.36 | 22,164,394 | -0.36(-1.24%) |
Jun 15, 2007 | 28.87 | 28.96 | 28.63 | 28.72 | 19,031,212 | +0.09(+0.30%) |
Jun 14, 2007 | 28.29 | 28.91 | 28.23 | 28.63 | 18,163,354 | +0.60(+2.14%) |
Jun 13, 2007 | 27.52 | 28.23 | 27.42 | 28.03 | 25,188,538 | +0.65(+2.36%) |
Jun 12, 2007 | 27.72 | 27.80 | 27.31 | 27.38 | 17,599,050 | -0.46(-1.64%) |
Jun 11, 2007 | 27.76 | 28.10 | 27.56 | 27.84 | 11,569,447 | +0.02(+0.06%) |
Jun 08, 2007 | 27.42 | 27.95 | 27.28 | 27.83 | 17,504,500 | +0.17(+0.60%) |
Jun 07, 2007 | 28.24 | 28.42 | 27.59 | 27.66 | 22,841,254 | -0.60(-2.12%) |
Jun 06, 2007 | 28.51 | 28.69 | 28.07 | 28.26 | 17,632,696 | -0.43(-1.49%) |
Jun 05, 2007 | 28.70 | 28.94 | 28.44 | 28.69 | 16,118,996 | -0.09(-0.30%) |
Jun 04, 2007 | 28.06 | 28.85 | 28.02 | 28.77 | 22,917,496 | +0.48(+1.70%) |
Jun 01, 2007 | 28.51 | 28.69 | 28.27 | 28.29 | 14,178,179 | -0.09(-0.33%) |
May 31, 2007 | 28.43 | 28.74 | 28.25 | 28.39 | 16,822,818 | -0.12(-0.42%) |
May 30, 2007 | 28.06 | 28.60 | 27.64 | 28.51 | 26,209,806 | +0.24(+0.87%) |
May 29, 2007 | 28.43 | 28.59 | 28.04 | 28.26 | 18,252,384 | -0.26(-0.91%) |
May 25, 2007 | 28.62 | 28.64 | 28.34 | 28.52 | 16,066,462 | +0.17(+0.61%) |
May 24, 2007 | 28.98 | 29.25 | 28.12 | 28.35 | 27,198,220 | -0.62(-2.15%) |
May 23, 2007 | 28.96 | 29.33 | 28.66 | 28.97 | 21,707,758 | +0.31(+1.07%) |
May 22, 2007 | 29.39 | 29.37 | 28.60 | 28.66 | 25,053,490 | -0.32(-1.12%) |
May 21, 2007 | 28.90 | 29.36 | 28.55 | 28.99 | 27,230,448 | +0.20(+0.69%) |
May 18, 2007 | 28.92 | 29.02 | 28.33 | 28.79 | 30,626,638 | +0.09(+0.30%) |
May 17, 2007 | 28.03 | 28.85 | 27.95 | 28.70 | 33,340,442 | +0.60(+2.14%) |
May 16, 2007 | 27.24 | 28.21 | 26.86 | 28.10 | 55,783,352 | +1.24(+4.62%) |
May 15, 2007 | 26.90 | 27.26 | 26.65 | 26.86 | 18,852,428 | -0.04(-0.15%) |
May 14, 2007 | 26.52 | 27.01 | 26.41 | 26.90 | 25,733,986 | +0.40(+1.52%) |
May 11, 2007 | 26.07 | 26.60 | 25.88 | 26.50 | 23,281,530 | +0.59(+2.29%) |
May 10, 2007 | 26.17 | 26.40 | 25.86 | 25.91 | 25,217,024 | -0.27(-1.03%) |
May 09, 2007 | 25.53 | 26.28 | 25.44 | 26.18 | 33,261,368 | +0.62(+2.41%) |
May 08, 2007 | 25.47 | 25.68 | 25.07 | 25.56 | 17,427,686 | +0.09(+0.34%) |
May 07, 2007 | 25.36 | 25.51 | 25.26 | 25.47 | 16,699,675 | -0.02(-0.06%) |
May 04, 2007 | 25.58 | 25.82 | 25.36 | 25.49 | 27,210,352 | +0.01(+0.03%) |
May 03, 2007 | 25.27 | 25.62 | 25.13 | 25.48 | 22,632,246 | +0.27(+1.06%) |
May 02, 2007 | 24.83 | 25.28 | 24.79 | 25.21 | 27,612,264 | +0.43(+1.72%) |