Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.90 | 40.69 | 38.75 | 39.14 | 13,621,634 | -1.73(-4.23%) |
Apr 29, 2008 | 39.89 | 41.69 | 39.80 | 40.87 | 6,563,865 | +0.97(+2.44%) |
Apr 28, 2008 | 39.85 | 40.11 | 39.67 | 39.90 | 3,278,279 | -0.51(-1.25%) |
Apr 25, 2008 | 40.15 | 40.53 | 39.93 | 40.40 | 2,486,773 | +0.11(+0.27%) |
Apr 24, 2008 | 39.90 | 40.65 | 39.66 | 40.29 | 3,529,292 | -0.02(-0.04%) |
Apr 23, 2008 | 39.72 | 40.55 | 39.66 | 40.31 | 2,044,842 | +0.51(+1.29%) |
Apr 22, 2008 | 39.97 | 40.14 | 39.65 | 39.80 | 3,088,129 | -0.58(-1.45%) |
Apr 21, 2008 | 40.30 | 40.52 | 40.04 | 40.38 | 2,022,181 | -0.10(-0.25%) |
Apr 18, 2008 | 40.33 | 40.51 | 40.08 | 40.48 | 2,242,735 | +0.65(+1.62%) |
Apr 17, 2008 | 39.94 | 40.01 | 39.62 | 39.83 | 5,091,918 | -0.72(-1.79%) |
Apr 16, 2008 | 40.11 | 40.59 | 39.91 | 40.56 | 3,390,484 | +0.76(+1.90%) |
Apr 15, 2008 | 39.47 | 39.84 | 39.11 | 39.80 | 4,684,821 | +0.51(+1.29%) |
Apr 14, 2008 | 39.84 | 39.88 | 39.10 | 39.30 | 6,982,266 | -0.41(-1.02%) |
Apr 11, 2008 | 39.69 | 40.97 | 39.52 | 39.70 | 12,440,282 | -1.44(-3.50%) |
Apr 10, 2008 | 41.10 | 41.30 | 40.82 | 41.14 | 3,260,052 | -0.01(-0.02%) |
Apr 09, 2008 | 41.41 | 41.41 | 40.79 | 41.15 | 8,154,657 | +0.14(+0.34%) |
Apr 08, 2008 | 40.87 | 41.11 | 40.79 | 41.01 | 2,916,559 | -0.23(-0.55%) |
Apr 07, 2008 | 41.23 | 41.58 | 40.89 | 41.24 | 6,929,469 | +0.38(+0.93%) |
Apr 04, 2008 | 40.70 | 40.97 | 40.35 | 40.85 | 11,512,875 | +0.30(+0.75%) |
Apr 03, 2008 | 38.24 | 41.30 | 38.24 | 40.55 | 12,588,372 | +2.11(+5.49%) |
Apr 02, 2008 | 38.44 | 38.80 | 38.24 | 38.44 | 3,624,092 | -0.25(-0.64%) |
Apr 01, 2008 | 38.01 | 38.89 | 37.96 | 38.69 | 4,707,682 | +0.06(+0.16%) |
Mar 31, 2008 | 38.58 | 38.81 | 38.42 | 38.63 | 2,758,603 | +0.35(+0.92%) |
Mar 28, 2008 | 38.95 | 39.02 | 38.05 | 38.28 | 5,475,017 | +0.25(+0.66%) |
Mar 27, 2008 | 38.57 | 38.63 | 37.88 | 38.03 | 6,432,112 | -2.44(-6.03%) |
Mar 26, 2008 | 40.23 | 40.58 | 39.75 | 40.47 | 3,733,649 | +0.40(+0.99%) |
Mar 25, 2008 | 39.70 | 40.21 | 39.52 | 40.07 | 2,985,129 | +0.55(+1.40%) |
Mar 24, 2008 | 38.72 | 39.87 | 38.42 | 39.51 | 2,921,649 | +1.10(+2.86%) |
Mar 21, 2008 | 37.85 | 38.45 | 37.57 | 38.42 | 3,755,079 | +0.00(+0.00%) |
Mar 20, 2008 | 37.85 | 38.45 | 37.57 | 38.42 | 3,755,079 | +0.83(+2.22%) |
Mar 19, 2008 | 38.59 | 38.95 | 37.56 | 37.58 | 3,075,354 | -1.35(-3.46%) |
Mar 18, 2008 | 38.35 | 39.01 | 38.28 | 38.93 | 5,201,207 | +0.70(+1.83%) |
Mar 17, 2008 | 37.61 | 38.50 | 37.34 | 38.23 | 4,613,203 | +0.20(+0.53%) |
Mar 14, 2008 | 38.77 | 38.88 | 37.40 | 38.03 | 3,499,226 | -1.09(-2.79%) |
Mar 13, 2008 | 38.27 | 39.35 | 38.00 | 39.12 | 4,269,725 | +0.90(+2.34%) |
Mar 12, 2008 | 38.33 | 38.68 | 38.18 | 38.22 | 2,798,583 | -0.71(-1.82%) |
Mar 11, 2008 | 38.54 | 38.95 | 38.04 | 38.93 | 2,919,774 | +0.97(+2.57%) |
Mar 10, 2008 | 38.41 | 38.55 | 37.81 | 37.96 | 3,652,312 | +0.28(+0.74%) |
Mar 07, 2008 | 37.88 | 38.21 | 37.35 | 37.68 | 2,739,741 | +0.32(+0.86%) |
Mar 06, 2008 | 37.70 | 37.83 | 37.22 | 37.36 | 2,334,115 | -0.15(-0.39%) |
Mar 05, 2008 | 37.29 | 37.83 | 37.15 | 37.50 | 2,702,328 | +0.20(+0.54%) |
Mar 04, 2008 | 37.08 | 37.47 | 36.79 | 37.30 | 3,723,562 | -0.16(-0.42%) |
Mar 03, 2008 | 37.36 | 37.65 | 37.05 | 37.46 | 3,231,434 | +0.51(+1.39%) |
Feb 29, 2008 | 37.73 | 37.75 | 36.82 | 36.94 | 2,321,140 | -1.58(-4.11%) |
Feb 28, 2008 | 38.36 | 38.63 | 38.03 | 38.53 | 2,111,574 | +0.16(+0.43%) |
Feb 27, 2008 | 37.97 | 38.49 | 37.87 | 38.36 | 2,239,649 | +0.18(+0.47%) |
Feb 26, 2008 | 37.44 | 38.32 | 37.32 | 38.18 | 2,600,390 | +0.80(+2.15%) |
Feb 25, 2008 | 37.04 | 37.52 | 36.84 | 37.38 | 2,181,900 | -0.06(-0.17%) |
Feb 22, 2008 | 37.76 | 37.77 | 36.86 | 37.44 | 3,920,622 | -0.32(-0.85%) |
Feb 21, 2008 | 38.43 | 38.43 | 37.68 | 37.76 | 2,223,864 | -0.05(-0.12%) |
Feb 20, 2008 | 37.39 | 37.96 | 37.23 | 37.81 | 1,917,664 | +0.19(+0.50%) |
Feb 19, 2008 | 38.19 | 38.30 | 37.55 | 37.62 | 2,745,092 | +0.37(+0.98%) |
Feb 18, 2008 | 37.37 | 37.46 | 36.92 | 37.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.37 | 37.46 | 36.92 | 37.25 | 2,346,408 | -0.44(-1.16%) |
Feb 14, 2008 | 38.11 | 38.22 | 37.57 | 37.69 | 2,382,098 | -0.44(-1.14%) |
Feb 13, 2008 | 37.71 | 38.30 | 37.58 | 38.13 | 2,994,463 | +0.53(+1.41%) |
Feb 12, 2008 | 37.95 | 38.18 | 37.40 | 37.60 | 3,797,341 | +0.22(+0.58%) |
Feb 11, 2008 | 37.18 | 37.63 | 36.88 | 37.38 | 2,085,805 | +0.44(+1.20%) |
Feb 08, 2008 | 36.69 | 37.15 | 36.54 | 36.94 | 2,625,732 | +0.40(+1.09%) |
Feb 07, 2008 | 36.07 | 36.88 | 36.00 | 36.54 | 3,928,754 | +0.07(+0.19%) |
Feb 06, 2008 | 37.08 | 37.18 | 36.41 | 36.47 | 4,112,083 | +0.35(+0.97%) |
Feb 05, 2008 | 36.34 | 36.74 | 36.02 | 36.12 | 4,148,202 | -1.21(-3.24%) |
Feb 04, 2008 | 37.47 | 37.59 | 37.18 | 37.33 | 2,185,685 | -0.19(-0.52%) |
Feb 01, 2008 | 37.66 | 37.84 | 37.00 | 37.52 | 2,862,924 | +0.34(+0.92%) |
Jan 31, 2008 | 36.04 | 37.56 | 36.04 | 37.18 | 3,253,542 | +0.67(+1.84%) |
Jan 30, 2008 | 36.54 | 37.25 | 36.25 | 36.51 | 4,846,282 | -0.57(-1.53%) |
Jan 29, 2008 | 36.20 | 37.40 | 35.85 | 37.08 | 4,928,897 | +1.07(+2.96%) |
Jan 28, 2008 | 35.81 | 36.10 | 35.17 | 36.01 | 1,618,907 | +0.34(+0.96%) |
Jan 25, 2008 | 36.48 | 36.48 | 35.44 | 35.67 | 2,309,217 | -0.38(-1.06%) |
Jan 24, 2008 | 35.41 | 36.23 | 35.30 | 36.05 | 4,496,387 | +0.26(+0.74%) |
Jan 23, 2008 | 33.74 | 35.99 | 33.51 | 35.78 | 12,085,982 | -0.34(-0.95%) |
Jan 22, 2008 | 34.60 | 38.44 | 34.54 | 36.13 | 7,833,621 | -2.13(-5.58%) |
Jan 21, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 3,960,321 | +0.17(+0.45%) |
Jan 17, 2008 | 38.70 | 39.02 | 38.03 | 38.09 | 4,952,796 | -0.48(-1.25%) |
Jan 16, 2008 | 38.63 | 38.96 | 38.02 | 38.57 | 5,096,525 | +0.51(+1.33%) |
Jan 15, 2008 | 38.56 | 38.56 | 37.75 | 38.07 | 4,517,286 | -0.92(-2.36%) |
Jan 14, 2008 | 38.69 | 40.33 | 38.10 | 38.98 | 10,608,640 | +1.57(+4.21%) |
Jan 11, 2008 | 37.59 | 37.85 | 37.25 | 37.41 | 2,559,042 | -0.78(-2.04%) |
Jan 10, 2008 | 37.50 | 38.43 | 37.34 | 38.19 | 4,502,142 | +0.71(+1.89%) |
Jan 09, 2008 | 37.33 | 37.53 | 36.83 | 37.48 | 4,786,149 | +0.25(+0.67%) |
Jan 08, 2008 | 37.55 | 38.14 | 37.21 | 37.23 | 5,320,503 | -0.37(-0.97%) |
Jan 07, 2008 | 37.68 | 37.85 | 37.26 | 37.60 | 4,785,103 | -0.99(-2.56%) |
Jan 04, 2008 | 39.05 | 39.41 | 38.45 | 38.59 | 4,832,273 | -0.83(-2.12%) |
Jan 03, 2008 | 39.33 | 39.69 | 39.20 | 39.42 | 2,260,430 | -0.11(-0.28%) |
Jan 02, 2008 | 40.36 | 40.47 | 39.24 | 39.53 | 4,111,799 | -0.25(-0.63%) |
Jan 01, 2008 | 40.05 | 40.12 | 39.55 | 39.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.05 | 40.12 | 39.55 | 39.78 | 1,215,701 | -0.48(-1.20%) |
Dec 28, 2007 | 40.40 | 40.52 | 40.16 | 40.26 | 382,691 | +0.17(+0.43%) |
Dec 27, 2007 | 40.66 | 40.68 | 39.94 | 40.09 | 1,248,551 | -0.39(-0.96%) |
Dec 26, 2007 | 40.02 | 40.71 | 40.02 | 40.48 | 343,134 | +0.01(+0.02%) |
Dec 24, 2007 | 40.08 | 40.52 | 40.05 | 40.47 | 244,344 | +0.41(+1.01%) |
Dec 21, 2007 | 40.15 | 40.31 | 39.86 | 40.07 | 1,646,062 | +0.09(+0.23%) |
Dec 20, 2007 | 39.94 | 40.08 | 39.59 | 39.97 | 1,796,070 | +0.37(+0.94%) |
Dec 19, 2007 | 39.93 | 39.96 | 39.45 | 39.60 | 1,754,830 | -0.18(-0.45%) |
Dec 18, 2007 | 39.85 | 40.08 | 39.25 | 39.78 | 2,363,737 | +0.78(+2.00%) |
Dec 17, 2007 | 39.48 | 39.55 | 38.87 | 39.00 | 2,547,004 | -0.84(-2.11%) |
Dec 14, 2007 | 40.15 | 40.40 | 39.74 | 39.84 | 1,686,153 | -1.14(-2.78%) |
Dec 13, 2007 | 41.18 | 41.28 | 40.54 | 40.98 | 1,849,125 | -0.09(-0.21%) |
Dec 12, 2007 | 41.48 | 41.67 | 40.71 | 41.07 | 4,069,144 | +0.02(+0.06%) |
Dec 11, 2007 | 41.86 | 42.00 | 40.82 | 41.04 | 2,085,663 | -0.19(-0.47%) |
Dec 10, 2007 | 41.02 | 41.37 | 41.02 | 41.24 | 1,026,302 | +0.44(+1.09%) |
Dec 07, 2007 | 40.98 | 40.99 | 40.58 | 40.79 | 1,679,005 | -0.14(-0.34%) |
Dec 06, 2007 | 40.46 | 40.97 | 40.35 | 40.93 | 1,999,695 | +0.41(+1.00%) |
Dec 05, 2007 | 40.82 | 40.89 | 40.50 | 40.53 | 2,117,097 | +0.05(+0.13%) |
Dec 04, 2007 | 40.79 | 40.85 | 40.22 | 40.47 | 2,939,379 | +0.09(+0.23%) |
Dec 03, 2007 | 40.77 | 40.86 | 40.32 | 40.38 | 2,755,656 | +0.47(+1.17%) |
Nov 30, 2007 | 40.30 | 40.42 | 39.64 | 39.91 | 1,521,580 | -0.10(-0.25%) |
Nov 29, 2007 | 40.13 | 40.32 | 40.01 | 40.01 | 2,307,057 | -0.09(-0.23%) |
Nov 28, 2007 | 39.33 | 40.28 | 39.32 | 40.11 | 3,995,889 | +0.45(+1.14%) |
Nov 27, 2007 | 39.55 | 39.75 | 39.30 | 39.66 | 3,395,843 | +0.24(+0.61%) |
Nov 26, 2007 | 40.40 | 40.47 | 39.40 | 39.41 | 1,741,464 | -0.79(-1.98%) |
Nov 23, 2007 | 39.84 | 40.28 | 39.75 | 40.21 | 961,201 | +0.09(+0.23%) |
Nov 21, 2007 | 40.26 | 40.44 | 39.92 | 40.11 | 1,581,008 | -0.09(-0.23%) |
Nov 20, 2007 | 40.61 | 40.71 | 39.74 | 40.21 | 3,127,285 | +0.67(+1.69%) |
Nov 19, 2007 | 39.94 | 40.21 | 39.33 | 39.54 | 2,343,117 | -0.39(-0.98%) |
Nov 16, 2007 | 40.08 | 40.20 | 39.48 | 39.93 | 2,228,484 | +0.47(+1.18%) |
Nov 15, 2007 | 39.58 | 39.80 | 39.13 | 39.46 | 2,181,548 | -0.44(-1.09%) |
Nov 14, 2007 | 40.44 | 40.62 | 39.83 | 39.90 | 1,531,613 | -0.09(-0.23%) |
Nov 13, 2007 | 39.72 | 40.07 | 39.41 | 39.99 | 1,774,471 | +0.93(+2.37%) |
Nov 12, 2007 | 39.63 | 39.86 | 38.91 | 39.06 | 2,922,503 | -1.11(-2.75%) |
Nov 09, 2007 | 40.88 | 40.88 | 40.09 | 40.17 | 2,555,266 | -0.67(-1.64%) |
Nov 08, 2007 | 41.36 | 41.60 | 40.01 | 40.84 | 4,458,079 | -0.59(-1.43%) |
Nov 07, 2007 | 42.22 | 42.32 | 41.43 | 41.43 | 1,917,669 | -0.28(-0.67%) |
Nov 06, 2007 | 41.60 | 41.76 | 41.31 | 41.71 | 1,274,741 | +0.64(+1.56%) |
Nov 05, 2007 | 40.89 | 41.23 | 40.74 | 41.07 | 1,492,106 | -0.42(-1.01%) |
Nov 02, 2007 | 41.20 | 41.65 | 40.97 | 41.49 | 1,298,591 | +0.35(+0.85%) |
Nov 01, 2007 | 41.36 | 41.75 | 41.07 | 41.14 | 2,303,430 | -1.15(-2.73%) |
Oct 31, 2007 | 41.70 | 42.47 | 41.60 | 42.30 | 1,569,884 | +0.34(+0.82%) |
Oct 30, 2007 | 42.02 | 42.22 | 41.94 | 41.95 | 1,109,558 | -0.45(-1.07%) |
Oct 29, 2007 | 41.81 | 42.55 | 41.77 | 42.41 | 1,860,043 | +0.56(+1.34%) |
Oct 26, 2007 | 41.51 | 41.93 | 41.47 | 41.84 | 1,380,851 | +0.26(+0.64%) |
Oct 25, 2007 | 41.53 | 41.70 | 41.24 | 41.58 | 2,276,865 | -0.10(-0.24%) |
Oct 24, 2007 | 41.08 | 41.83 | 40.89 | 41.68 | 2,761,575 | -0.31(-0.74%) |
Oct 23, 2007 | 41.94 | 42.11 | 41.43 | 41.99 | 2,269,294 | +0.20(+0.48%) |
Oct 22, 2007 | 41.35 | 41.98 | 41.31 | 41.79 | 2,440,874 | +0.05(+0.13%) |
Oct 19, 2007 | 42.28 | 42.39 | 41.67 | 41.74 | 3,138,101 | -0.87(-2.05%) |
Oct 18, 2007 | 42.67 | 42.81 | 42.33 | 42.61 | 3,948,132 | -1.26(-2.88%) |
Oct 17, 2007 | 43.89 | 44.00 | 43.10 | 43.87 | 3,789,386 | +1.18(+2.76%) |
Oct 16, 2007 | 42.90 | 43.09 | 42.58 | 42.69 | 1,484,544 | -0.41(-0.94%) |
Oct 15, 2007 | 43.36 | 43.47 | 43.00 | 43.10 | 2,196,144 | -0.42(-0.97%) |
Oct 12, 2007 | 43.67 | 43.83 | 43.36 | 43.52 | 2,426,372 | +0.81(+1.90%) |
Oct 11, 2007 | 43.57 | 43.57 | 42.64 | 42.71 | 2,452,167 | -1.10(-2.51%) |
Oct 10, 2007 | 43.87 | 44.00 | 43.52 | 43.81 | 2,215,009 | -0.45(-1.02%) |
Oct 09, 2007 | 43.84 | 44.48 | 43.65 | 44.26 | 2,426,244 | +0.34(+0.78%) |
Oct 08, 2007 | 43.54 | 43.98 | 43.48 | 43.92 | 6,555,630 | -2.24(-4.85%) |
Oct 05, 2007 | 45.78 | 46.42 | 45.69 | 46.15 | 3,555,565 | +1.04(+2.31%) |
Oct 04, 2007 | 45.20 | 45.34 | 44.85 | 45.11 | 2,319,985 | -0.58(-1.26%) |
Oct 03, 2007 | 45.98 | 46.01 | 45.60 | 45.69 | 1,782,787 | -0.06(-0.14%) |
Oct 02, 2007 | 45.86 | 46.12 | 45.75 | 45.75 | 3,267,331 | -0.90(-1.92%) |
Oct 01, 2007 | 45.53 | 46.64 | 45.40 | 46.64 | 2,734,754 | +0.93(+2.03%) |
Sep 28, 2007 | 45.44 | 45.72 | 45.00 | 45.72 | 1,534,978 | +0.69(+1.54%) |
Sep 27, 2007 | 44.71 | 45.09 | 44.63 | 45.02 | 1,272,154 | -0.25(-0.55%) |
Sep 26, 2007 | 45.07 | 45.36 | 45.02 | 45.27 | 1,505,333 | -0.25(-0.55%) |
Sep 25, 2007 | 45.23 | 45.52 | 45.13 | 45.52 | 2,141,634 | +0.13(+0.29%) |
Sep 24, 2007 | 45.51 | 45.76 | 45.29 | 45.39 | 1,047,445 | -0.30(-0.67%) |
Sep 21, 2007 | 45.94 | 46.01 | 45.63 | 45.69 | 1,683,715 | +0.48(+1.05%) |
Sep 20, 2007 | 45.60 | 45.80 | 45.12 | 45.22 | 3,207,785 | +0.10(+0.22%) |
Sep 19, 2007 | 45.35 | 45.57 | 44.96 | 45.12 | 3,528,102 | -0.54(-1.18%) |
Sep 18, 2007 | 44.08 | 45.79 | 44.24 | 45.66 | 2,250,942 | +1.14(+2.56%) |
Sep 17, 2007 | 44.51 | 44.84 | 44.40 | 44.52 | 1,137,277 | -0.28(-0.63%) |
Sep 14, 2007 | 44.60 | 44.90 | 44.50 | 44.80 | 1,321,947 | -0.10(-0.23%) |
Sep 13, 2007 | 44.88 | 45.09 | 44.66 | 44.90 | 2,477,191 | +0.69(+1.57%) |
Sep 12, 2007 | 44.20 | 44.52 | 44.13 | 44.21 | 1,655,739 | +0.29(+0.66%) |
Sep 11, 2007 | 43.68 | 44.10 | 43.57 | 43.92 | 1,304,494 | +0.51(+1.17%) |
Sep 10, 2007 | 43.36 | 43.69 | 42.88 | 43.41 | 1,954,624 | +0.27(+0.63%) |
Sep 07, 2007 | 43.40 | 43.80 | 42.94 | 43.14 | 4,016,533 | -0.15(-0.34%) |
Sep 06, 2007 | 42.82 | 43.40 | 42.42 | 43.29 | 3,359,602 | +1.36(+3.25%) |
Sep 05, 2007 | 42.02 | 42.22 | 41.70 | 41.92 | 1,722,086 | -0.22(-0.52%) |
Sep 04, 2007 | 41.67 | 42.34 | 41.63 | 42.14 | 1,320,022 | +0.01(+0.02%) |
Aug 31, 2007 | 42.09 | 42.33 | 41.82 | 42.13 | 1,635,462 | +1.01(+2.46%) |
Aug 30, 2007 | 40.98 | 41.57 | 40.93 | 41.12 | 1,290,249 | -0.34(-0.83%) |
Aug 29, 2007 | 40.84 | 41.52 | 40.60 | 41.46 | 1,616,084 | +1.27(+3.16%) |
Aug 28, 2007 | 40.91 | 41.02 | 40.12 | 40.19 | 1,737,229 | -0.79(-1.92%) |
Aug 27, 2007 | 41.07 | 41.30 | 40.81 | 40.98 | 2,100,922 | -0.74(-1.77%) |
Aug 24, 2007 | 41.04 | 41.77 | 41.00 | 41.72 | 1,999,412 | +0.98(+2.41%) |
Aug 23, 2007 | 41.27 | 41.31 | 40.57 | 40.74 | 2,471,160 | -0.16(-0.40%) |
Aug 22, 2007 | 40.82 | 41.00 | 40.46 | 40.90 | 1,361,217 | +0.26(+0.63%) |
Aug 21, 2007 | 40.70 | 40.96 | 40.56 | 40.64 | 894,217 | -0.04(-0.10%) |
Aug 20, 2007 | 40.71 | 41.01 | 40.31 | 40.68 | 2,006,470 | -0.20(-0.50%) |
Aug 17, 2007 | 39.80 | 41.02 | 40.26 | 40.89 | 4,239,546 | +0.68(+1.69%) |
Aug 16, 2007 | 39.72 | 40.37 | 38.95 | 40.21 | 5,327,677 | -0.30(-0.75%) |
Aug 15, 2007 | 40.49 | 41.53 | 40.35 | 40.51 | 3,898,074 | -0.41(-1.01%) |
Aug 14, 2007 | 41.39 | 41.55 | 40.93 | 40.93 | 2,191,672 | -0.49(-1.19%) |
Aug 13, 2007 | 41.67 | 41.88 | 41.35 | 41.42 | 3,179,937 | -1.23(-2.89%) |
Aug 10, 2007 | 42.66 | 42.93 | 42.04 | 42.65 | 3,887,175 | +0.17(+0.40%) |
Aug 09, 2007 | 42.56 | 43.15 | 42.28 | 42.48 | 4,172,173 | -0.45(-1.05%) |
Aug 08, 2007 | 43.01 | 43.25 | 42.61 | 42.93 | 2,145,967 | +0.26(+0.60%) |
Aug 07, 2007 | 42.27 | 43.01 | 42.06 | 42.67 | 2,394,802 | -0.41(-0.94%) |
Aug 06, 2007 | 42.48 | 43.18 | 42.25 | 43.08 | 3,455,724 | +0.99(+2.35%) |
Aug 03, 2007 | 42.30 | 42.90 | 42.02 | 42.09 | 2,089,477 | -0.81(-1.89%) |
Aug 02, 2007 | 42.39 | 42.94 | 42.34 | 42.90 | 2,500,933 | +0.51(+1.19%) |
Aug 01, 2007 | 42.04 | 42.51 | 41.42 | 42.39 | 2,633,031 | +0.37(+0.89%) |
Jul 31, 2007 | 42.67 | 42.85 | 41.86 | 42.02 | 2,778,130 | -0.71(-1.66%) |
Jul 30, 2007 | 42.26 | 42.96 | 42.04 | 42.73 | 2,475,010 | +1.53(+3.71%) |
Jul 27, 2007 | 42.02 | 42.19 | 41.20 | 41.20 | 3,440,580 | -0.64(-1.53%) |
Jul 26, 2007 | 42.14 | 42.74 | 41.27 | 41.84 | 3,296,768 | -1.54(-3.54%) |
Jul 25, 2007 | 43.56 | 43.61 | 42.86 | 43.37 | 2,939,315 | +0.33(+0.76%) |
Jul 24, 2007 | 43.78 | 44.05 | 42.92 | 43.04 | 3,225,354 | -1.53(-3.43%) |
Jul 23, 2007 | 44.15 | 44.63 | 44.02 | 44.57 | 3,280,293 | +1.54(+3.59%) |
Jul 20, 2007 | 43.01 | 43.28 | 42.93 | 43.03 | 2,871,472 | -0.25(-0.58%) |
Jul 19, 2007 | 43.26 | 43.79 | 43.04 | 43.28 | 13,214,599 | +2.80(+6.91%) |
Jul 18, 2007 | 40.53 | 40.70 | 40.13 | 40.48 | 4,539,101 | -0.65(-1.59%) |
Jul 17, 2007 | 40.72 | 41.41 | 40.68 | 41.14 | 3,508,891 | +0.27(+0.67%) |
Jul 16, 2007 | 40.89 | 41.14 | 40.79 | 40.86 | 2,160,982 | +0.23(+0.58%) |
Jul 13, 2007 | 40.79 | 40.89 | 40.48 | 40.63 | 2,052,912 | -0.16(-0.40%) |
Jul 12, 2007 | 39.95 | 40.83 | 39.80 | 40.79 | 2,786,472 | +1.48(+3.77%) |
Jul 11, 2007 | 39.05 | 39.32 | 39.05 | 39.31 | 2,688,298 | +0.47(+1.20%) |
Jul 10, 2007 | 39.47 | 39.38 | 38.78 | 38.84 | 2,444,093 | -0.26(-0.68%) |
Jul 09, 2007 | 39.22 | 39.41 | 39.11 | 39.11 | 1,209,785 | -0.27(-0.69%) |
Jul 06, 2007 | 39.28 | 39.50 | 39.07 | 39.38 | 1,041,028 | -0.07(-0.18%) |
Jul 05, 2007 | 39.51 | 39.62 | 39.13 | 39.45 | 1,941,231 | -0.27(-0.69%) |
Jul 03, 2007 | 39.52 | 39.80 | 39.31 | 39.73 | 2,491,821 | -0.62(-1.55%) |
Jul 02, 2007 | 40.21 | 40.47 | 40.07 | 40.35 | 1,609,411 | +0.55(+1.39%) |
Jun 29, 2007 | 39.97 | 40.12 | 39.50 | 39.80 | 1,704,548 | +0.05(+0.12%) |
Jun 28, 2007 | 40.10 | 40.18 | 39.62 | 39.75 | 2,131,209 | -0.26(-0.66%) |
Jun 27, 2007 | 39.55 | 40.01 | 39.44 | 40.01 | 2,089,639 | +0.71(+1.80%) |
Jun 26, 2007 | 39.46 | 39.60 | 39.16 | 39.30 | 3,193,412 | +0.21(+0.54%) |
Jun 25, 2007 | 39.36 | 39.79 | 39.07 | 39.09 | 1,621,346 | -0.26(-0.65%) |
Jun 22, 2007 | 39.73 | 39.84 | 39.12 | 39.35 | 1,246,231 | -0.43(-1.08%) |
Jun 21, 2007 | 39.63 | 39.86 | 39.40 | 39.78 | 2,333,460 | +0.43(+1.09%) |
Jun 20, 2007 | 39.98 | 40.05 | 39.27 | 39.35 | 1,566,933 | -0.41(-1.02%) |
Jun 19, 2007 | 39.43 | 39.83 | 39.37 | 39.76 | 3,079,325 | +0.79(+2.04%) |
Jun 18, 2007 | 39.15 | 39.15 | 38.84 | 38.96 | 2,307,280 | +0.91(+2.40%) |
Jun 15, 2007 | 37.93 | 38.33 | 37.88 | 38.05 | 1,313,991 | +0.04(+0.10%) |
Jun 14, 2007 | 37.76 | 38.07 | 37.75 | 38.01 | 1,056,685 | +0.19(+0.52%) |
Jun 13, 2007 | 37.45 | 37.83 | 37.37 | 37.82 | 1,341,325 | +0.32(+0.85%) |
Jun 12, 2007 | 37.61 | 37.94 | 37.40 | 37.50 | 2,989,108 | -0.72(-1.88%) |
Jun 11, 2007 | 38.04 | 38.42 | 37.83 | 38.21 | 1,151,907 | +0.10(+0.27%) |
Jun 08, 2007 | 37.74 | 38.15 | 37.61 | 38.11 | 1,984,012 | +0.83(+2.22%) |
Jun 07, 2007 | 37.61 | 37.91 | 37.21 | 37.29 | 2,367,083 | -0.77(-2.03%) |
Jun 06, 2007 | 38.56 | 38.73 | 37.95 | 38.06 | 3,043,135 | -0.19(-0.49%) |
Jun 05, 2007 | 38.53 | 38.60 | 37.94 | 38.24 | 3,133,481 | -0.23(-0.59%) |
Jun 04, 2007 | 38.49 | 38.63 | 38.28 | 38.47 | 1,980,162 | +0.25(+0.65%) |
Jun 01, 2007 | 38.38 | 38.33 | 37.84 | 38.22 | 3,548,853 | +1.02(+2.74%) |
May 31, 2007 | 37.18 | 37.47 | 37.11 | 37.20 | 2,158,415 | +0.30(+0.80%) |
May 30, 2007 | 36.58 | 36.97 | 36.41 | 36.90 | 1,531,780 | +0.02(+0.06%) |
May 29, 2007 | 37.21 | 37.32 | 36.80 | 36.88 | 745,595 | -0.09(-0.25%) |
May 25, 2007 | 37.02 | 37.11 | 36.78 | 36.97 | 2,035,216 | +0.28(+0.76%) |
May 24, 2007 | 37.13 | 37.54 | 36.58 | 36.69 | 2,642,868 | -0.53(-1.42%) |
May 23, 2007 | 37.64 | 37.64 | 37.17 | 37.22 | 1,879,044 | +0.44(+1.19%) |
May 22, 2007 | 36.87 | 37.01 | 36.58 | 36.79 | 3,727,786 | +0.85(+2.36%) |
May 21, 2007 | 36.07 | 36.05 | 35.81 | 35.94 | 2,245,681 | -0.13(-0.37%) |
May 18, 2007 | 35.76 | 36.32 | 35.67 | 36.07 | 1,732,603 | +0.25(+0.70%) |
May 17, 2007 | 35.75 | 35.95 | 35.70 | 35.82 | 1,196,509 | -0.46(-1.27%) |
May 16, 2007 | 36.10 | 36.29 | 35.81 | 36.28 | 1,596,834 | +0.08(+0.22%) |
May 15, 2007 | 36.20 | 36.64 | 36.09 | 36.20 | 1,395,610 | -0.40(-1.09%) |
May 14, 2007 | 36.97 | 36.91 | 36.40 | 36.60 | 1,055,273 | +0.19(+0.54%) |
May 11, 2007 | 36.05 | 36.47 | 35.93 | 36.41 | 1,264,968 | +0.30(+0.82%) |
May 10, 2007 | 36.62 | 36.80 | 35.99 | 36.11 | 2,468,657 | -1.11(-2.99%) |
May 09, 2007 | 36.09 | 37.46 | 36.09 | 37.22 | 2,679,085 | +0.51(+1.40%) |
May 08, 2007 | 36.63 | 36.88 | 36.19 | 36.71 | 1,452,468 | -0.82(-2.18%) |
May 07, 2007 | 37.65 | 37.70 | 37.44 | 37.53 | 1,007,149 | +0.18(+0.48%) |
May 04, 2007 | 37.62 | 37.73 | 37.23 | 37.35 | 1,089,025 | +0.23(+0.61%) |
May 03, 2007 | 37.05 | 37.12 | 36.85 | 37.12 | 1,908,553 | -0.29(-0.77%) |
May 02, 2007 | 37.40 | 37.58 | 37.23 | 37.41 | 1,343,122 | -0.09(-0.25%) |