Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.64 | 37.93 | 37.44 | 37.57 | 5,208,292 | +0.08(+0.20%) |
Apr 29, 2008 | 37.54 | 37.66 | 37.37 | 37.49 | 3,170,957 | -0.03(-0.08%) |
Apr 28, 2008 | 37.51 | 37.71 | 37.24 | 37.52 | 2,827,827 | +0.08(+0.22%) |
Apr 25, 2008 | 37.67 | 37.67 | 37.05 | 37.44 | 2,538,314 | +0.02(+0.06%) |
Apr 24, 2008 | 37.69 | 37.77 | 37.24 | 37.41 | 3,128,939 | -0.08(-0.20%) |
Apr 23, 2008 | 37.78 | 37.87 | 37.44 | 37.49 | 2,911,570 | -0.30(-0.79%) |
Apr 22, 2008 | 38.14 | 38.14 | 37.57 | 37.79 | 4,430,850 | +0.20(+0.53%) |
Apr 21, 2008 | 37.85 | 37.90 | 37.25 | 37.59 | 4,362,182 | +0.41(+1.09%) |
Apr 18, 2008 | 37.53 | 37.68 | 37.06 | 37.19 | 5,484,322 | +0.13(+0.35%) |
Apr 17, 2008 | 37.31 | 37.47 | 36.99 | 37.06 | 3,686,230 | -0.29(-0.79%) |
Apr 16, 2008 | 37.81 | 37.81 | 37.13 | 37.35 | 3,479,139 | -0.14(-0.38%) |
Apr 15, 2008 | 37.68 | 37.68 | 37.31 | 37.49 | 2,237,162 | -0.03(-0.08%) |
Apr 14, 2008 | 37.12 | 37.74 | 37.12 | 37.52 | 2,329,318 | +0.31(+0.84%) |
Apr 11, 2008 | 37.10 | 37.57 | 37.10 | 37.21 | 3,914,469 | -0.05(-0.13%) |
Apr 10, 2008 | 37.29 | 37.43 | 37.12 | 37.26 | 5,407,458 | +0.00(+0.00%) |
Apr 09, 2008 | 37.58 | 37.61 | 37.11 | 37.26 | 5,546,391 | -0.76(-1.99%) |
Apr 08, 2008 | 38.11 | 38.12 | 37.86 | 38.01 | 3,119,176 | -0.15(-0.38%) |
Apr 07, 2008 | 38.48 | 38.48 | 37.97 | 38.16 | 3,245,607 | -0.16(-0.43%) |
Apr 04, 2008 | 38.58 | 38.58 | 38.16 | 38.32 | 4,227,942 | +0.00(+0.00%) |
Apr 03, 2008 | 38.41 | 38.51 | 37.90 | 38.32 | 2,405,037 | -0.17(-0.44%) |
Apr 02, 2008 | 38.28 | 38.68 | 38.24 | 38.49 | 3,241,318 | +0.04(+0.11%) |
Apr 01, 2008 | 38.06 | 38.45 | 37.95 | 38.45 | 3,761,465 | +0.56(+1.47%) |
Mar 31, 2008 | 37.68 | 38.02 | 37.37 | 37.90 | 3,396,458 | +0.28(+0.73%) |
Mar 28, 2008 | 37.84 | 37.86 | 37.39 | 37.62 | 3,195,386 | -0.14(-0.37%) |
Mar 27, 2008 | 38.32 | 38.34 | 37.75 | 37.76 | 2,691,995 | -0.40(-1.05%) |
Mar 26, 2008 | 38.22 | 38.33 | 37.97 | 38.16 | 4,149,233 | -0.25(-0.66%) |
Mar 25, 2008 | 38.08 | 38.46 | 37.94 | 38.41 | 2,759,260 | +0.28(+0.72%) |
Mar 24, 2008 | 38.22 | 38.31 | 37.92 | 38.14 | 4,202,775 | -0.01(-0.02%) |
Mar 21, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.00(+0.00%) |
Mar 20, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.30(+0.79%) |
Mar 19, 2008 | 38.14 | 38.48 | 37.82 | 37.84 | 5,565,520 | +0.00(+0.00%) |
Mar 18, 2008 | 37.57 | 37.84 | 37.23 | 37.84 | 5,532,176 | +0.70(+1.88%) |
Mar 17, 2008 | 36.89 | 37.38 | 36.84 | 37.14 | 7,662,294 | +0.16(+0.44%) |
Mar 14, 2008 | 37.57 | 37.57 | 36.73 | 36.98 | 5,536,038 | -0.38(-1.02%) |
Mar 13, 2008 | 37.21 | 37.47 | 36.81 | 37.36 | 4,156,815 | +0.29(+0.78%) |
Mar 12, 2008 | 37.55 | 37.67 | 37.04 | 37.07 | 4,172,366 | -0.46(-1.24%) |
Mar 11, 2008 | 37.64 | 37.80 | 37.27 | 37.54 | 4,131,010 | +0.19(+0.50%) |
Mar 10, 2008 | 37.25 | 37.59 | 37.25 | 37.35 | 3,492,562 | +0.06(+0.16%) |
Mar 07, 2008 | 37.46 | 37.62 | 37.09 | 37.29 | 8,325,914 | -0.24(-0.64%) |
Mar 06, 2008 | 37.81 | 37.84 | 37.50 | 37.53 | 5,021,972 | -0.32(-0.84%) |
Mar 05, 2008 | 37.90 | 38.09 | 37.60 | 37.85 | 5,798,452 | -0.31(-0.80%) |
Mar 04, 2008 | 38.23 | 38.30 | 37.78 | 38.15 | 4,820,508 | -0.33(-0.85%) |
Mar 03, 2008 | 38.29 | 38.48 | 38.07 | 38.48 | 3,626,996 | +0.22(+0.57%) |
Feb 29, 2008 | 38.29 | 38.54 | 38.18 | 38.27 | 3,819,622 | -0.34(-0.88%) |
Feb 28, 2008 | 38.65 | 38.94 | 38.43 | 38.61 | 3,749,509 | -0.26(-0.68%) |
Feb 27, 2008 | 38.61 | 39.08 | 38.56 | 38.87 | 3,996,927 | +0.15(+0.39%) |
Feb 26, 2008 | 38.19 | 38.83 | 38.09 | 38.72 | 3,638,763 | +0.26(+0.69%) |
Feb 25, 2008 | 38.19 | 38.56 | 38.19 | 38.45 | 4,086,002 | +0.27(+0.71%) |
Feb 22, 2008 | 37.69 | 38.24 | 37.64 | 38.18 | 5,631,021 | +0.53(+1.40%) |
Feb 21, 2008 | 37.69 | 37.98 | 37.51 | 37.65 | 5,920,593 | -0.07(-0.19%) |
Feb 20, 2008 | 37.33 | 37.73 | 37.30 | 37.73 | 5,329,590 | +0.15(+0.39%) |
Feb 19, 2008 | 38.18 | 38.18 | 37.51 | 37.58 | 4,346,371 | -0.25(-0.65%) |
Feb 18, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 5,392,748 | +0.16(+0.44%) |
Feb 14, 2008 | 38.27 | 38.32 | 37.54 | 37.66 | 6,802,284 | -0.68(-1.78%) |
Feb 13, 2008 | 38.76 | 38.97 | 38.17 | 38.34 | 7,267,654 | -0.18(-0.46%) |
Feb 12, 2008 | 38.15 | 38.64 | 37.97 | 38.52 | 7,840,887 | +0.53(+1.39%) |
Feb 11, 2008 | 37.92 | 38.08 | 37.70 | 37.99 | 5,592,666 | +0.08(+0.22%) |
Feb 08, 2008 | 38.07 | 38.21 | 37.75 | 37.91 | 3,828,508 | -0.29(-0.75%) |
Feb 07, 2008 | 38.28 | 38.53 | 37.93 | 38.19 | 4,548,309 | -0.14(-0.37%) |
Feb 06, 2008 | 38.61 | 38.69 | 38.11 | 38.34 | 3,983,660 | -0.08(-0.21%) |
Feb 05, 2008 | 38.17 | 38.72 | 38.17 | 38.42 | 4,419,393 | -0.35(-0.91%) |
Feb 04, 2008 | 39.27 | 39.27 | 38.63 | 38.77 | 3,266,403 | -0.59(-1.49%) |
Feb 01, 2008 | 38.45 | 39.40 | 38.45 | 39.36 | 5,797,163 | +0.83(+2.15%) |
Jan 31, 2008 | 37.41 | 38.68 | 37.41 | 38.53 | 5,168,264 | +0.65(+1.72%) |
Jan 30, 2008 | 38.18 | 38.51 | 37.75 | 37.88 | 4,456,767 | -0.54(-1.41%) |
Jan 29, 2008 | 37.74 | 38.65 | 37.63 | 38.42 | 6,401,217 | +0.85(+2.27%) |
Jan 28, 2008 | 37.74 | 38.04 | 37.27 | 37.57 | 6,166,212 | -0.05(-0.14%) |
Jan 25, 2008 | 38.11 | 38.11 | 37.22 | 37.62 | 6,183,692 | -0.21(-0.54%) |
Jan 24, 2008 | 37.57 | 38.25 | 36.68 | 37.82 | 6,078,913 | -0.01(-0.02%) |
Jan 23, 2008 | 36.96 | 38.09 | 36.96 | 37.83 | 7,934,869 | -0.06(-0.15%) |
Jan 22, 2008 | 36.89 | 38.34 | 36.49 | 37.89 | 10,323,055 | -0.31(-0.80%) |
Jan 21, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 6,371,871 | -0.46(-1.20%) |
Jan 17, 2008 | 39.33 | 39.33 | 38.60 | 38.66 | 4,736,757 | -0.46(-1.19%) |
Jan 16, 2008 | 39.35 | 39.60 | 39.06 | 39.12 | 5,768,826 | -0.33(-0.83%) |
Jan 15, 2008 | 39.23 | 39.73 | 39.11 | 39.45 | 4,199,126 | -0.19(-0.47%) |
Jan 14, 2008 | 39.47 | 39.76 | 39.22 | 39.64 | 3,652,289 | +0.44(+1.12%) |
Jan 11, 2008 | 39.87 | 40.11 | 39.01 | 39.20 | 6,556,573 | -0.96(-2.38%) |
Jan 10, 2008 | 40.51 | 40.74 | 40.14 | 40.16 | 5,914,156 | -0.65(-1.58%) |
Jan 09, 2008 | 40.23 | 40.80 | 40.13 | 40.80 | 6,458,131 | +0.70(+1.76%) |
Jan 08, 2008 | 40.65 | 40.80 | 39.97 | 40.10 | 4,945,272 | -0.70(-1.71%) |
Jan 07, 2008 | 40.66 | 40.91 | 40.47 | 40.80 | 4,507,015 | +0.31(+0.75%) |
Jan 04, 2008 | 40.54 | 40.73 | 40.30 | 40.49 | 5,390,907 | -0.12(-0.30%) |
Jan 03, 2008 | 40.31 | 40.84 | 40.31 | 40.61 | 4,231,860 | +0.21(+0.52%) |
Jan 02, 2008 | 40.55 | 40.80 | 40.24 | 40.40 | 3,490,584 | -0.31(-0.75%) |
Jan 01, 2008 | 40.90 | 41.28 | 40.70 | 40.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.90 | 41.28 | 40.70 | 40.71 | 2,371,265 | -0.35(-0.86%) |
Dec 28, 2007 | 41.05 | 41.30 | 40.91 | 41.06 | 2,509,859 | +0.26(+0.63%) |
Dec 27, 2007 | 40.92 | 41.09 | 40.71 | 40.80 | 2,609,193 | -0.35(-0.84%) |
Dec 26, 2007 | 41.08 | 41.18 | 40.80 | 41.15 | 2,872,676 | +0.15(+0.37%) |
Dec 24, 2007 | 40.88 | 41.07 | 40.66 | 41.00 | 1,334,081 | +0.32(+0.78%) |
Dec 21, 2007 | 40.65 | 41.24 | 40.58 | 40.68 | 7,658,262 | -0.09(-0.22%) |
Dec 20, 2007 | 40.25 | 40.85 | 40.17 | 40.77 | 4,365,064 | +0.77(+1.94%) |
Dec 19, 2007 | 40.10 | 40.47 | 39.83 | 39.99 | 3,302,459 | +0.04(+0.09%) |
Dec 18, 2007 | 40.03 | 40.39 | 39.73 | 39.96 | 5,155,259 | -0.06(-0.16%) |
Dec 17, 2007 | 39.89 | 40.35 | 39.80 | 40.02 | 3,931,365 | +0.04(+0.09%) |
Dec 14, 2007 | 40.28 | 40.57 | 39.99 | 39.99 | 3,645,934 | -0.65(-1.60%) |
Dec 13, 2007 | 40.63 | 40.94 | 40.26 | 40.64 | 3,599,895 | -0.21(-0.52%) |
Dec 12, 2007 | 41.13 | 41.13 | 40.45 | 40.85 | 5,030,488 | +0.54(+1.34%) |
Dec 11, 2007 | 40.92 | 41.13 | 40.25 | 40.31 | 4,929,206 | -0.62(-1.51%) |
Dec 10, 2007 | 40.73 | 41.02 | 40.68 | 40.92 | 2,828,054 | +0.22(+0.55%) |
Dec 07, 2007 | 40.80 | 41.07 | 40.60 | 40.70 | 5,239,933 | -0.03(-0.07%) |
Dec 06, 2007 | 40.88 | 41.09 | 40.37 | 40.73 | 4,089,714 | -0.16(-0.39%) |
Dec 05, 2007 | 40.21 | 41.00 | 40.13 | 40.89 | 5,974,922 | +0.70(+1.75%) |
Dec 04, 2007 | 40.65 | 40.86 | 40.16 | 40.19 | 4,591,810 | -0.67(-1.64%) |
Dec 03, 2007 | 40.98 | 41.01 | 40.42 | 40.85 | 4,733,163 | -0.13(-0.32%) |
Nov 30, 2007 | 41.13 | 41.29 | 40.66 | 40.98 | 4,371,695 | +0.26(+0.63%) |
Nov 29, 2007 | 40.80 | 40.99 | 40.33 | 40.73 | 4,303,857 | -0.20(-0.49%) |
Nov 28, 2007 | 40.81 | 40.95 | 40.24 | 40.92 | 5,012,066 | +0.34(+0.84%) |
Nov 27, 2007 | 40.34 | 40.77 | 40.06 | 40.58 | 4,589,276 | +0.46(+1.16%) |
Nov 26, 2007 | 39.77 | 40.92 | 39.77 | 40.12 | 5,030,998 | +0.05(+0.13%) |
Nov 23, 2007 | 39.84 | 40.10 | 39.62 | 40.07 | 1,290,324 | +0.41(+1.02%) |
Nov 21, 2007 | 40.21 | 40.58 | 39.66 | 39.66 | 5,402,650 | -0.80(-1.97%) |
Nov 20, 2007 | 40.30 | 41.00 | 40.21 | 40.46 | 4,636,754 | +0.14(+0.35%) |
Nov 19, 2007 | 40.26 | 40.55 | 40.21 | 40.32 | 4,496,506 | -0.28(-0.68%) |
Nov 16, 2007 | 40.52 | 40.84 | 40.19 | 40.60 | 4,840,986 | +0.25(+0.63%) |
Nov 15, 2007 | 40.21 | 40.80 | 40.20 | 40.34 | 4,069,188 | +0.21(+0.53%) |
Nov 14, 2007 | 40.85 | 40.85 | 40.04 | 40.13 | 4,068,120 | -0.55(-1.36%) |
Nov 13, 2007 | 40.23 | 40.71 | 39.89 | 40.68 | 3,989,642 | +0.78(+1.96%) |
Nov 12, 2007 | 40.01 | 40.55 | 39.77 | 39.90 | 3,899,810 | -0.09(-0.23%) |
Nov 09, 2007 | 39.91 | 40.54 | 39.91 | 40.00 | 5,389,038 | -0.37(-0.92%) |
Nov 08, 2007 | 39.95 | 40.47 | 39.74 | 40.37 | 5,662,692 | +0.45(+1.13%) |
Nov 07, 2007 | 40.53 | 40.69 | 39.91 | 39.91 | 3,270,987 | -0.91(-2.23%) |
Nov 06, 2007 | 40.64 | 40.88 | 40.33 | 40.82 | 2,782,957 | +0.15(+0.38%) |
Nov 05, 2007 | 40.21 | 41.00 | 40.21 | 40.67 | 3,933,807 | +0.07(+0.17%) |
Nov 02, 2007 | 40.69 | 40.87 | 39.93 | 40.60 | 3,879,945 | -0.05(-0.13%) |
Nov 01, 2007 | 41.53 | 41.75 | 40.64 | 40.65 | 4,233,734 | -0.96(-2.31%) |
Oct 31, 2007 | 41.02 | 41.69 | 41.01 | 41.62 | 3,844,513 | +0.55(+1.34%) |
Oct 30, 2007 | 41.44 | 41.44 | 41.04 | 41.07 | 3,367,228 | -0.31(-0.74%) |
Oct 29, 2007 | 41.59 | 41.63 | 41.35 | 41.37 | 3,207,281 | -0.24(-0.58%) |
Oct 26, 2007 | 41.18 | 41.78 | 41.03 | 41.61 | 3,683,715 | +0.58(+1.40%) |
Oct 25, 2007 | 41.14 | 41.66 | 40.84 | 41.04 | 3,606,041 | -0.11(-0.26%) |
Oct 24, 2007 | 40.59 | 41.24 | 40.56 | 41.14 | 3,990,424 | +0.43(+1.07%) |
Oct 23, 2007 | 41.18 | 41.39 | 40.42 | 40.71 | 4,197,282 | -0.50(-1.21%) |
Oct 22, 2007 | 39.63 | 41.66 | 39.46 | 41.21 | 5,737,301 | +1.79(+4.54%) |
Oct 19, 2007 | 40.26 | 40.44 | 39.34 | 39.42 | 4,729,926 | -0.98(-2.43%) |
Oct 18, 2007 | 40.43 | 40.70 | 40.39 | 40.40 | 3,416,966 | -0.29(-0.71%) |
Oct 17, 2007 | 40.81 | 41.08 | 40.62 | 40.68 | 3,630,569 | -0.08(-0.19%) |
Oct 16, 2007 | 40.58 | 40.91 | 40.51 | 40.76 | 2,902,377 | +0.11(+0.26%) |
Oct 15, 2007 | 41.39 | 41.51 | 40.57 | 40.65 | 3,877,047 | -0.73(-1.77%) |
Oct 12, 2007 | 41.05 | 41.39 | 40.80 | 41.39 | 2,778,578 | +0.29(+0.70%) |
Oct 11, 2007 | 41.08 | 41.76 | 40.92 | 41.10 | 3,701,983 | +0.13(+0.32%) |
Oct 10, 2007 | 41.03 | 41.24 | 40.91 | 40.97 | 2,694,906 | -0.14(-0.34%) |
Oct 09, 2007 | 41.22 | 41.23 | 40.90 | 41.11 | 2,653,174 | +0.09(+0.21%) |
Oct 08, 2007 | 40.97 | 41.13 | 40.84 | 41.02 | 2,192,752 | -0.09(-0.21%) |
Oct 05, 2007 | 41.30 | 41.39 | 40.98 | 41.11 | 3,547,274 | +0.04(+0.10%) |
Oct 04, 2007 | 41.36 | 41.39 | 40.99 | 41.07 | 2,412,998 | -0.12(-0.30%) |
Oct 03, 2007 | 41.49 | 41.63 | 41.05 | 41.19 | 3,667,873 | -0.35(-0.85%) |
Oct 02, 2007 | 41.18 | 41.59 | 41.15 | 41.55 | 2,835,949 | +0.34(+0.83%) |
Oct 01, 2007 | 41.49 | 41.52 | 40.96 | 41.21 | 3,463,639 | -0.04(-0.10%) |
Sep 28, 2007 | 41.38 | 41.44 | 41.21 | 41.25 | 3,045,631 | -0.17(-0.41%) |
Sep 27, 2007 | 41.48 | 41.55 | 41.25 | 41.42 | 2,154,256 | +0.00(+0.00%) |
Sep 26, 2007 | 41.07 | 41.54 | 40.93 | 41.42 | 2,490,227 | +0.52(+1.26%) |
Sep 25, 2007 | 40.66 | 41.18 | 40.54 | 40.90 | 3,335,034 | +0.03(+0.07%) |
Sep 24, 2007 | 40.95 | 41.14 | 40.80 | 40.87 | 3,064,709 | -0.20(-0.49%) |
Sep 21, 2007 | 41.28 | 41.36 | 40.83 | 41.07 | 3,665,124 | +0.24(+0.59%) |
Sep 20, 2007 | 40.97 | 41.25 | 40.83 | 40.83 | 2,439,060 | -0.33(-0.80%) |
Sep 19, 2007 | 40.95 | 41.26 | 40.63 | 41.16 | 4,243,613 | +0.42(+1.02%) |
Sep 18, 2007 | 40.24 | 40.84 | 40.19 | 40.74 | 4,292,500 | +0.62(+1.55%) |
Sep 17, 2007 | 40.58 | 40.70 | 40.12 | 40.12 | 4,527,055 | -0.71(-1.74%) |
Sep 14, 2007 | 40.75 | 41.00 | 40.68 | 40.83 | 2,542,795 | -0.09(-0.22%) |
Sep 13, 2007 | 40.86 | 41.09 | 40.72 | 40.92 | 2,885,855 | +0.09(+0.22%) |
Sep 12, 2007 | 40.27 | 40.87 | 40.08 | 40.83 | 3,385,454 | +0.52(+1.30%) |
Sep 11, 2007 | 40.04 | 40.45 | 39.74 | 40.31 | 3,482,607 | +0.30(+0.75%) |
Sep 10, 2007 | 39.86 | 40.24 | 39.74 | 40.01 | 2,978,859 | +0.23(+0.58%) |
Sep 07, 2007 | 39.98 | 40.19 | 39.72 | 39.78 | 3,175,769 | -0.55(-1.35%) |
Sep 06, 2007 | 40.30 | 40.41 | 39.94 | 40.33 | 2,350,995 | +0.24(+0.60%) |
Sep 05, 2007 | 40.17 | 40.30 | 39.82 | 40.09 | 3,207,792 | -0.51(-1.26%) |
Sep 04, 2007 | 40.47 | 40.72 | 40.36 | 40.60 | 3,434,681 | +0.27(+0.67%) |
Aug 31, 2007 | 40.31 | 40.50 | 40.00 | 40.33 | 4,646,802 | +0.21(+0.53%) |
Aug 30, 2007 | 40.37 | 40.47 | 40.00 | 40.11 | 4,332,018 | -0.60(-1.49%) |
Aug 29, 2007 | 40.36 | 40.74 | 40.22 | 40.72 | 2,578,055 | +0.51(+1.27%) |
Aug 28, 2007 | 40.21 | 40.68 | 40.20 | 40.21 | 4,541,193 | -0.27(-0.67%) |
Aug 27, 2007 | 41.04 | 41.17 | 40.45 | 40.48 | 3,198,764 | -0.81(-1.96%) |
Aug 24, 2007 | 40.94 | 41.34 | 40.82 | 41.29 | 2,994,530 | +0.39(+0.96%) |
Aug 23, 2007 | 41.04 | 41.09 | 40.69 | 40.90 | 4,938,930 | +0.01(+0.03%) |
Aug 22, 2007 | 40.98 | 41.09 | 40.58 | 40.88 | 3,826,117 | +0.12(+0.29%) |
Aug 21, 2007 | 40.63 | 41.03 | 40.52 | 40.77 | 3,291,257 | -0.06(-0.14%) |
Aug 20, 2007 | 40.76 | 41.09 | 40.55 | 40.82 | 4,091,873 | +0.28(+0.68%) |
Aug 17, 2007 | 40.63 | 40.74 | 40.14 | 40.55 | 5,014,390 | +0.68(+1.69%) |
Aug 16, 2007 | 40.26 | 40.61 | 39.26 | 39.87 | 7,602,269 | -0.43(-1.06%) |
Aug 15, 2007 | 40.66 | 41.00 | 40.28 | 40.30 | 4,723,718 | -0.27(-0.67%) |
Aug 14, 2007 | 40.85 | 41.24 | 40.47 | 40.57 | 4,221,299 | -0.35(-0.86%) |
Aug 13, 2007 | 40.10 | 41.14 | 39.86 | 40.92 | 4,914,402 | +0.88(+2.20%) |
Aug 10, 2007 | 39.91 | 40.61 | 39.64 | 40.04 | 5,346,217 | -0.15(-0.37%) |
Aug 09, 2007 | 40.92 | 41.36 | 40.19 | 40.19 | 6,783,684 | -0.71(-1.74%) |
Aug 08, 2007 | 41.13 | 41.22 | 40.57 | 40.90 | 4,931,095 | -0.05(-0.13%) |
Aug 07, 2007 | 40.49 | 41.20 | 40.49 | 40.95 | 6,272,522 | +0.16(+0.39%) |
Aug 06, 2007 | 39.84 | 40.87 | 39.82 | 40.80 | 4,921,965 | +0.83(+2.07%) |
Aug 03, 2007 | 40.22 | 40.29 | 39.92 | 39.97 | 5,571,734 | -0.06(-0.15%) |
Aug 02, 2007 | 39.26 | 40.07 | 38.95 | 40.03 | 5,971,852 | +1.00(+2.57%) |
Aug 01, 2007 | 39.91 | 39.92 | 38.93 | 39.02 | 13,366,600 | -0.47(-1.19%) |
Jul 31, 2007 | 40.39 | 40.45 | 39.44 | 39.49 | 6,633,318 | -0.63(-1.58%) |
Jul 30, 2007 | 39.86 | 40.33 | 39.67 | 40.13 | 5,252,792 | +0.10(+0.25%) |
Jul 27, 2007 | 40.35 | 40.65 | 39.99 | 40.03 | 5,347,755 | -0.23(-0.58%) |
Jul 26, 2007 | 39.66 | 41.31 | 39.57 | 40.26 | 8,201,440 | -0.37(-0.91%) |
Jul 25, 2007 | 40.51 | 40.68 | 39.76 | 40.63 | 6,192,443 | +0.54(+1.35%) |
Jul 24, 2007 | 40.74 | 40.80 | 39.82 | 40.09 | 7,042,574 | +0.48(+1.20%) |
Jul 23, 2007 | 39.18 | 39.62 | 39.12 | 39.62 | 2,764,745 | +0.54(+1.38%) |
Jul 20, 2007 | 39.57 | 39.64 | 39.07 | 39.08 | 3,139,146 | -0.42(-1.06%) |
Jul 19, 2007 | 39.31 | 39.57 | 39.29 | 39.49 | 3,292,961 | +0.28(+0.70%) |
Jul 18, 2007 | 39.20 | 39.36 | 38.82 | 39.22 | 3,609,788 | +0.02(+0.04%) |
Jul 17, 2007 | 39.51 | 39.64 | 39.20 | 39.20 | 2,981,388 | -0.38(-0.96%) |
Jul 16, 2007 | 39.30 | 39.70 | 39.16 | 39.58 | 2,911,405 | +0.23(+0.58%) |
Jul 13, 2007 | 39.59 | 39.63 | 39.16 | 39.35 | 2,261,228 | -0.20(-0.50%) |
Jul 12, 2007 | 38.75 | 39.58 | 38.75 | 39.55 | 3,331,116 | +0.77(+1.98%) |
Jul 11, 2007 | 38.39 | 38.92 | 37.45 | 38.78 | 5,703,404 | +0.18(+0.46%) |
Jul 10, 2007 | 39.39 | 39.10 | 38.59 | 38.61 | 5,339,564 | -0.79(-2.00%) |
Jul 09, 2007 | 39.72 | 39.92 | 39.15 | 39.39 | 4,991,394 | -0.18(-0.45%) |
Jul 06, 2007 | 39.82 | 39.82 | 39.52 | 39.57 | 1,683,087 | -0.25(-0.62%) |
Jul 05, 2007 | 39.82 | 39.96 | 39.69 | 39.82 | 2,505,321 | +0.06(+0.16%) |
Jul 03, 2007 | 39.89 | 39.90 | 39.70 | 39.75 | 1,477,165 | +0.02(+0.06%) |
Jul 02, 2007 | 39.27 | 39.73 | 39.34 | 39.73 | 2,799,836 | +0.46(+1.17%) |
Jun 29, 2007 | 39.10 | 39.51 | 38.97 | 39.27 | 2,909,531 | +0.17(+0.44%) |
Jun 28, 2007 | 39.15 | 39.42 | 39.02 | 39.10 | 2,476,023 | -0.12(-0.30%) |
Jun 27, 2007 | 39.07 | 39.27 | 38.78 | 39.22 | 3,678,775 | -0.18(-0.45%) |
Jun 26, 2007 | 39.36 | 39.75 | 39.22 | 39.39 | 4,544,599 | +0.25(+0.63%) |
Jun 25, 2007 | 39.20 | 39.53 | 39.01 | 39.15 | 3,164,697 | +0.00(+0.00%) |
Jun 22, 2007 | 39.61 | 39.61 | 39.06 | 39.15 | 5,087,294 | -0.53(-1.33%) |
Jun 21, 2007 | 39.69 | 39.83 | 39.33 | 39.67 | 4,499,326 | -0.01(-0.03%) |
Jun 20, 2007 | 40.17 | 40.33 | 39.69 | 39.69 | 3,557,154 | -0.35(-0.87%) |
Jun 19, 2007 | 40.67 | 40.67 | 39.89 | 40.03 | 4,537,616 | -0.63(-1.56%) |
Jun 18, 2007 | 40.73 | 40.82 | 40.58 | 40.67 | 2,851,787 | -0.06(-0.16%) |
Jun 15, 2007 | 41.46 | 41.54 | 40.69 | 40.73 | 4,317,710 | -0.44(-1.07%) |
Jun 14, 2007 | 41.36 | 41.45 | 40.88 | 41.17 | 2,186,109 | -0.14(-0.34%) |
Jun 13, 2007 | 40.95 | 41.52 | 40.77 | 41.31 | 3,871,256 | +0.55(+1.34%) |
Jun 12, 2007 | 40.85 | 41.04 | 40.74 | 40.77 | 3,838,040 | -0.31(-0.74%) |
Jun 11, 2007 | 41.25 | 41.31 | 41.04 | 41.07 | 1,718,873 | -0.18(-0.43%) |
Jun 08, 2007 | 40.80 | 41.26 | 40.74 | 41.25 | 2,290,866 | +0.35(+0.86%) |
Jun 07, 2007 | 41.34 | 41.40 | 40.90 | 40.90 | 2,759,107 | -0.44(-1.07%) |
Jun 06, 2007 | 41.85 | 41.88 | 41.32 | 41.34 | 2,064,755 | -0.92(-2.18%) |
Jun 05, 2007 | 42.36 | 42.73 | 42.00 | 42.26 | 2,657,044 | +0.02(+0.06%) |
Jun 04, 2007 | 42.08 | 42.30 | 41.98 | 42.23 | 3,370,975 | +0.16(+0.38%) |
Jun 01, 2007 | 41.66 | 42.19 | 41.66 | 42.08 | 3,715,738 | +0.42(+1.00%) |
May 31, 2007 | 41.66 | 41.82 | 41.55 | 41.66 | 2,518,778 | -0.14(-0.32%) |
May 30, 2007 | 41.56 | 41.83 | 41.17 | 41.79 | 2,608,716 | +0.23(+0.55%) |
May 29, 2007 | 40.95 | 41.80 | 41.43 | 41.56 | 3,119,557 | -0.12(-0.30%) |
May 25, 2007 | 41.46 | 41.81 | 41.45 | 41.69 | 1,485,852 | +0.23(+0.55%) |
May 24, 2007 | 41.51 | 41.77 | 41.41 | 41.46 | 2,781,608 | -0.13(-0.32%) |
May 23, 2007 | 41.68 | 41.83 | 41.51 | 41.59 | 1,943,571 | -0.05(-0.13%) |
May 22, 2007 | 41.81 | 41.88 | 41.59 | 41.65 | 1,983,237 | -0.31(-0.73%) |
May 21, 2007 | 41.98 | 42.20 | 41.82 | 41.95 | 2,025,821 | -0.26(-0.63%) |
May 18, 2007 | 42.13 | 42.23 | 42.01 | 42.22 | 2,912,570 | +0.09(+0.22%) |
May 17, 2007 | 41.86 | 42.28 | 41.79 | 42.12 | 2,842,930 | +0.09(+0.21%) |
May 16, 2007 | 41.32 | 42.09 | 41.27 | 42.03 | 2,509,068 | +0.77(+1.86%) |
May 15, 2007 | 41.68 | 41.68 | 41.21 | 41.27 | 3,532,455 | -0.23(-0.57%) |
May 14, 2007 | 41.84 | 41.92 | 41.48 | 41.50 | 2,744,815 | -0.34(-0.81%) |
May 11, 2007 | 41.65 | 41.89 | 41.51 | 41.84 | 1,982,045 | +0.23(+0.56%) |
May 10, 2007 | 41.83 | 41.86 | 41.52 | 41.61 | 2,726,197 | -0.33(-0.78%) |
May 09, 2007 | 41.88 | 42.00 | 41.58 | 41.93 | 3,485,612 | +0.14(+0.34%) |
May 08, 2007 | 41.92 | 41.99 | 41.68 | 41.79 | 1,613,435 | -0.20(-0.48%) |
May 07, 2007 | 41.77 | 42.06 | 41.63 | 41.99 | 2,072,794 | +0.16(+0.39%) |
May 04, 2007 | 41.75 | 42.06 | 41.61 | 41.83 | 2,086,972 | +0.08(+0.20%) |
May 03, 2007 | 42.15 | 42.15 | 41.64 | 41.75 | 2,042,514 | -0.29(-0.68%) |
May 02, 2007 | 41.83 | 42.12 | 41.65 | 42.03 | 1,416,581 | +0.08(+0.20%) |