Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.80 | 33.98 | 33.40 | 33.70 | 3,251,329 | -0.12(-0.34%) |
Apr 29, 2008 | 34.47 | 34.51 | 33.51 | 33.82 | 3,453,884 | -0.66(-1.91%) |
Apr 28, 2008 | 34.05 | 34.48 | 33.90 | 34.48 | 2,926,729 | +0.65(+1.93%) |
Apr 25, 2008 | 34.38 | 34.50 | 33.62 | 33.82 | 6,083,138 | -0.40(-1.17%) |
Apr 24, 2008 | 34.74 | 34.74 | 33.66 | 34.22 | 1,998,473 | -0.12(-0.33%) |
Apr 23, 2008 | 34.50 | 34.59 | 34.08 | 34.34 | 2,437,558 | +0.00(+0.00%) |
Apr 22, 2008 | 34.39 | 35.10 | 33.92 | 34.34 | 7,864,605 | -0.07(-0.20%) |
Apr 21, 2008 | 33.97 | 34.49 | 33.78 | 34.41 | 3,878,260 | +0.34(+0.99%) |
Apr 18, 2008 | 33.74 | 34.21 | 33.45 | 34.07 | 4,469,940 | +0.58(+1.74%) |
Apr 17, 2008 | 32.69 | 33.57 | 32.69 | 33.49 | 4,365,445 | +0.64(+1.94%) |
Apr 16, 2008 | 32.51 | 33.10 | 32.17 | 32.85 | 4,061,039 | +0.41(+1.28%) |
Apr 15, 2008 | 31.91 | 32.47 | 31.80 | 32.44 | 3,144,174 | +0.59(+1.85%) |
Apr 14, 2008 | 31.03 | 31.90 | 30.79 | 31.84 | 3,000,847 | +0.85(+2.75%) |
Apr 11, 2008 | 31.02 | 31.38 | 30.79 | 30.99 | 2,009,965 | -0.29(-0.93%) |
Apr 10, 2008 | 31.21 | 31.61 | 31.06 | 31.29 | 6,481,164 | +0.69(+2.26%) |
Apr 09, 2008 | 30.34 | 31.12 | 30.29 | 30.59 | 4,109,168 | +0.44(+1.47%) |
Apr 08, 2008 | 30.21 | 30.36 | 29.94 | 30.15 | 2,199,217 | -0.14(-0.46%) |
Apr 07, 2008 | 31.08 | 31.12 | 30.28 | 30.29 | 2,983,876 | -0.55(-1.79%) |
Apr 04, 2008 | 29.97 | 31.22 | 29.97 | 30.84 | 3,292,630 | +0.77(+2.58%) |
Apr 03, 2008 | 30.20 | 30.28 | 29.41 | 30.07 | 5,006,905 | -0.34(-1.11%) |
Apr 02, 2008 | 30.89 | 31.12 | 30.28 | 30.40 | 5,364,168 | -0.31(-1.00%) |
Apr 01, 2008 | 30.13 | 30.93 | 30.11 | 30.71 | 3,319,241 | +0.81(+2.72%) |
Mar 31, 2008 | 29.90 | 30.10 | 29.59 | 29.90 | 3,269,398 | +0.41(+1.38%) |
Mar 28, 2008 | 29.86 | 30.15 | 29.38 | 29.49 | 3,112,709 | -0.35(-1.18%) |
Mar 27, 2008 | 29.60 | 30.56 | 29.45 | 29.84 | 5,061,989 | +0.25(+0.86%) |
Mar 26, 2008 | 29.44 | 29.88 | 29.14 | 29.59 | 6,145,908 | +0.50(+1.71%) |
Mar 25, 2008 | 28.72 | 29.35 | 28.72 | 29.09 | 8,738,849 | +0.30(+1.04%) |
Mar 24, 2008 | 29.15 | 29.21 | 28.75 | 28.79 | 18,009,434 | -0.32(-1.11%) |
Mar 21, 2008 | 29.66 | 29.90 | 28.85 | 29.12 | 9,711,929 | +0.00(+0.00%) |
Mar 20, 2008 | 29.66 | 29.90 | 28.85 | 29.12 | 9,711,929 | -0.79(-2.64%) |
Mar 19, 2008 | 31.15 | 31.29 | 29.78 | 29.90 | 10,989,742 | -1.05(-3.39%) |
Mar 18, 2008 | 31.06 | 31.27 | 30.40 | 30.96 | 3,576,198 | +0.40(+1.30%) |
Mar 17, 2008 | 30.84 | 31.22 | 30.07 | 30.56 | 14,144,065 | -1.07(-3.39%) |
Mar 14, 2008 | 32.73 | 32.83 | 31.06 | 31.63 | 7,243,487 | -0.97(-2.96%) |
Mar 13, 2008 | 32.37 | 32.77 | 32.08 | 32.60 | 5,756,037 | -0.15(-0.44%) |
Mar 12, 2008 | 32.95 | 32.97 | 32.67 | 32.74 | 3,202,603 | -0.02(-0.07%) |
Mar 11, 2008 | 32.70 | 32.95 | 32.22 | 32.77 | 6,239,118 | +0.71(+2.22%) |
Mar 10, 2008 | 32.53 | 32.57 | 31.94 | 32.05 | 7,608,131 | -0.31(-0.97%) |
Mar 07, 2008 | 32.35 | 32.67 | 31.68 | 32.37 | 7,168,416 | -0.02(-0.05%) |
Mar 06, 2008 | 32.61 | 32.73 | 32.31 | 32.38 | 4,453,053 | -0.38(-1.15%) |
Mar 05, 2008 | 32.52 | 32.89 | 32.28 | 32.76 | 3,447,772 | +0.25(+0.78%) |
Mar 04, 2008 | 31.58 | 32.69 | 31.55 | 32.50 | 6,301,856 | +0.58(+1.83%) |
Mar 03, 2008 | 31.55 | 32.02 | 31.43 | 31.92 | 5,062,687 | +0.28(+0.87%) |
Feb 29, 2008 | 31.73 | 31.79 | 30.99 | 31.65 | 6,192,820 | -0.11(-0.34%) |
Feb 28, 2008 | 31.91 | 32.21 | 31.51 | 31.75 | 5,654,413 | +0.51(+1.64%) |
Feb 27, 2008 | 31.51 | 31.94 | 31.02 | 31.24 | 8,242,419 | -0.48(-1.50%) |
Feb 26, 2008 | 30.97 | 31.87 | 30.97 | 31.71 | 3,527,209 | +0.51(+1.62%) |
Feb 25, 2008 | 30.38 | 31.43 | 30.37 | 31.21 | 3,948,062 | +0.69(+2.26%) |
Feb 22, 2008 | 30.38 | 30.73 | 30.08 | 30.52 | 2,090,382 | +0.23(+0.76%) |
Feb 21, 2008 | 30.87 | 31.06 | 30.27 | 30.29 | 2,726,222 | -0.30(-0.98%) |
Feb 20, 2008 | 30.38 | 30.79 | 30.17 | 30.59 | 2,080,834 | -0.21(-0.70%) |
Feb 19, 2008 | 30.25 | 30.92 | 30.13 | 30.80 | 2,759,073 | +0.76(+2.53%) |
Feb 18, 2008 | 29.55 | 30.14 | 29.37 | 30.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.55 | 30.14 | 29.37 | 30.04 | 2,683,358 | +0.48(+1.63%) |
Feb 14, 2008 | 29.67 | 30.25 | 29.33 | 29.56 | 2,316,404 | -0.05(-0.16%) |
Feb 13, 2008 | 29.72 | 30.03 | 29.52 | 29.61 | 2,670,878 | -0.12(-0.41%) |
Feb 12, 2008 | 29.31 | 30.00 | 29.23 | 29.73 | 5,858,680 | +0.42(+1.44%) |
Feb 11, 2008 | 28.98 | 29.41 | 28.57 | 29.31 | 3,606,162 | +0.34(+1.16%) |
Feb 08, 2008 | 29.29 | 29.52 | 28.76 | 28.97 | 3,236,553 | -0.34(-1.15%) |
Feb 07, 2008 | 29.58 | 29.61 | 29.00 | 29.31 | 7,494,863 | -0.67(-2.23%) |
Feb 06, 2008 | 30.34 | 30.69 | 29.88 | 29.97 | 3,223,526 | -0.15(-0.48%) |
Feb 05, 2008 | 30.76 | 30.86 | 30.06 | 30.12 | 6,829,364 | -0.78(-2.53%) |
Feb 04, 2008 | 30.47 | 31.02 | 30.42 | 30.90 | 3,005,412 | +0.55(+1.82%) |
Feb 01, 2008 | 29.54 | 30.37 | 29.54 | 30.35 | 3,792,218 | +0.76(+2.57%) |
Jan 31, 2008 | 29.15 | 29.74 | 28.58 | 29.59 | 4,157,412 | +0.67(+2.31%) |
Jan 30, 2008 | 29.29 | 30.46 | 28.89 | 28.92 | 5,538,922 | +0.02(+0.05%) |
Jan 29, 2008 | 28.69 | 29.09 | 28.50 | 28.91 | 3,988,175 | +0.24(+0.83%) |
Jan 28, 2008 | 28.65 | 28.74 | 28.22 | 28.67 | 2,798,239 | -0.11(-0.37%) |
Jan 25, 2008 | 29.06 | 29.14 | 28.52 | 28.78 | 3,349,229 | +0.03(+0.11%) |
Jan 24, 2008 | 28.69 | 29.14 | 28.01 | 28.75 | 15,501,209 | +0.25(+0.89%) |
Jan 23, 2008 | 27.24 | 28.51 | 26.50 | 28.49 | 15,621,672 | +0.36(+1.28%) |
Jan 22, 2008 | 27.39 | 28.83 | 27.39 | 28.13 | 8,249,514 | -0.61(-2.11%) |
Jan 21, 2008 | 28.44 | 29.05 | 28.18 | 28.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.44 | 29.05 | 28.18 | 28.74 | 10,195,753 | +0.41(+1.46%) |
Jan 17, 2008 | 29.40 | 29.61 | 27.86 | 28.33 | 8,347,354 | -1.17(-3.95%) |
Jan 16, 2008 | 29.91 | 30.37 | 28.62 | 29.49 | 8,949,064 | -0.74(-2.44%) |
Jan 15, 2008 | 31.23 | 31.43 | 30.17 | 30.23 | 6,201,783 | -1.20(-3.81%) |
Jan 14, 2008 | 31.66 | 31.66 | 30.43 | 31.42 | 2,787,892 | +0.38(+1.21%) |
Jan 11, 2008 | 30.46 | 31.68 | 30.46 | 31.05 | 5,001,284 | +0.73(+2.40%) |
Jan 10, 2008 | 29.97 | 30.59 | 29.84 | 30.32 | 4,030,689 | +0.20(+0.66%) |
Jan 09, 2008 | 30.11 | 30.77 | 29.35 | 30.12 | 6,828,032 | -0.21(-0.71%) |
Jan 08, 2008 | 30.68 | 31.23 | 29.93 | 30.33 | 12,056,824 | -0.48(-1.57%) |
Jan 07, 2008 | 31.76 | 32.07 | 30.73 | 30.82 | 5,646,122 | -0.94(-2.97%) |
Jan 04, 2008 | 32.11 | 32.12 | 31.61 | 31.76 | 2,744,922 | -0.60(-1.85%) |
Jan 03, 2008 | 32.83 | 32.93 | 32.27 | 32.36 | 2,884,882 | -0.48(-1.45%) |
Jan 02, 2008 | 33.52 | 33.71 | 32.62 | 32.83 | 2,305,867 | -0.40(-1.20%) |
Jan 01, 2008 | 33.15 | 33.36 | 32.99 | 33.23 | 1,319,643 | +0.00(+0.00%) |
Dec 31, 2007 | 33.15 | 33.36 | 32.99 | 33.23 | 1,319,643 | +0.10(+0.30%) |
Dec 28, 2007 | 33.14 | 33.23 | 32.93 | 33.13 | 1,483,570 | +0.07(+0.21%) |
Dec 27, 2007 | 32.94 | 33.45 | 32.86 | 33.06 | 1,884,279 | +0.09(+0.28%) |
Dec 26, 2007 | 32.66 | 33.23 | 32.60 | 32.97 | 3,191,609 | +0.12(+0.37%) |
Dec 24, 2007 | 32.67 | 33.49 | 32.67 | 32.85 | 804,260 | -0.28(-0.86%) |
Dec 21, 2007 | 32.21 | 33.29 | 32.21 | 33.13 | 5,990,804 | +1.04(+3.23%) |
Dec 20, 2007 | 31.65 | 32.10 | 31.18 | 32.10 | 2,191,077 | +0.70(+2.22%) |
Dec 19, 2007 | 31.35 | 31.55 | 31.14 | 31.40 | 3,066,412 | +0.21(+0.69%) |
Dec 18, 2007 | 31.96 | 31.97 | 31.06 | 31.19 | 4,295,559 | -0.47(-1.48%) |
Dec 17, 2007 | 31.75 | 32.01 | 31.42 | 31.65 | 1,574,609 | -0.45(-1.41%) |
Dec 14, 2007 | 32.03 | 32.44 | 31.93 | 32.11 | 2,103,569 | -0.02(-0.07%) |
Dec 13, 2007 | 32.40 | 32.40 | 31.81 | 32.13 | 2,018,827 | -0.30(-0.92%) |
Dec 12, 2007 | 32.27 | 32.88 | 32.04 | 32.43 | 3,262,816 | +0.45(+1.41%) |
Dec 11, 2007 | 32.73 | 33.12 | 31.88 | 31.98 | 3,409,677 | -0.75(-2.30%) |
Dec 10, 2007 | 33.44 | 33.49 | 32.47 | 32.73 | 3,243,571 | -0.50(-1.50%) |
Dec 07, 2007 | 33.30 | 33.51 | 32.77 | 33.23 | 3,011,788 | +0.26(+0.79%) |
Dec 06, 2007 | 32.44 | 33.02 | 32.36 | 32.96 | 2,425,104 | +0.36(+1.11%) |
Dec 05, 2007 | 31.92 | 32.60 | 31.92 | 32.60 | 3,868,422 | +0.73(+2.29%) |
Dec 04, 2007 | 32.26 | 32.26 | 31.13 | 31.88 | 5,897,298 | -0.50(-1.54%) |
Dec 03, 2007 | 32.82 | 32.82 | 32.11 | 32.37 | 3,219,961 | -0.13(-0.40%) |
Nov 30, 2007 | 32.59 | 32.76 | 31.84 | 32.50 | 5,096,036 | +0.12(+0.38%) |
Nov 29, 2007 | 31.81 | 32.78 | 31.65 | 32.38 | 5,082,940 | +0.34(+1.08%) |
Nov 28, 2007 | 30.51 | 32.18 | 30.51 | 32.04 | 4,380,791 | +1.44(+4.71%) |
Nov 27, 2007 | 30.86 | 31.17 | 30.26 | 30.59 | 4,725,663 | +0.09(+0.30%) |
Nov 26, 2007 | 29.80 | 31.21 | 29.80 | 30.50 | 3,964,306 | +0.49(+1.64%) |
Nov 23, 2007 | 30.49 | 30.49 | 29.74 | 30.01 | 1,101,407 | -0.04(-0.13%) |
Nov 21, 2007 | 29.99 | 30.36 | 29.77 | 30.05 | 2,912,846 | -0.28(-0.91%) |
Nov 20, 2007 | 30.30 | 30.99 | 30.05 | 30.33 | 3,968,221 | +0.02(+0.08%) |
Nov 19, 2007 | 30.34 | 30.53 | 29.91 | 30.30 | 3,836,607 | -0.08(-0.25%) |
Nov 16, 2007 | 30.78 | 31.04 | 29.96 | 30.38 | 3,509,335 | -0.41(-1.34%) |
Nov 15, 2007 | 31.21 | 31.25 | 30.59 | 30.79 | 3,626,792 | -0.34(-1.11%) |
Nov 14, 2007 | 31.44 | 31.79 | 31.14 | 31.14 | 2,589,464 | -0.26(-0.83%) |
Nov 13, 2007 | 31.15 | 31.46 | 30.76 | 31.40 | 4,125,323 | +0.33(+1.06%) |
Nov 12, 2007 | 32.21 | 32.52 | 30.91 | 31.07 | 6,499,315 | -0.94(-2.92%) |
Nov 09, 2007 | 33.31 | 33.31 | 31.91 | 32.01 | 6,017,857 | -1.61(-4.79%) |
Nov 08, 2007 | 34.31 | 34.44 | 33.28 | 33.62 | 3,893,305 | -0.28(-0.84%) |
Nov 07, 2007 | 35.08 | 35.08 | 33.78 | 33.90 | 3,522,222 | -1.13(-3.22%) |
Nov 06, 2007 | 34.78 | 35.29 | 34.70 | 35.03 | 4,609,204 | +0.21(+0.62%) |
Nov 05, 2007 | 31.35 | 35.33 | 31.35 | 34.81 | 3,083,366 | -0.02(-0.04%) |
Nov 02, 2007 | 35.46 | 35.70 | 34.54 | 34.83 | 5,377,764 | +0.71(+2.07%) |
Nov 01, 2007 | 35.00 | 35.01 | 33.96 | 34.12 | 3,586,501 | -0.89(-2.54%) |
Oct 31, 2007 | 35.04 | 35.36 | 34.44 | 35.01 | 5,243,144 | +0.00(+0.00%) |
Oct 30, 2007 | 34.87 | 35.43 | 34.67 | 35.01 | 2,710,253 | +0.17(+0.48%) |
Oct 29, 2007 | 34.43 | 35.02 | 34.26 | 34.84 | 1,990,501 | +0.49(+1.43%) |
Oct 26, 2007 | 34.44 | 34.58 | 33.85 | 34.35 | 2,861,663 | +0.06(+0.18%) |
Oct 25, 2007 | 34.51 | 34.66 | 33.95 | 34.29 | 3,213,519 | -0.10(-0.29%) |
Oct 24, 2007 | 34.54 | 34.74 | 33.59 | 34.39 | 3,526,772 | +0.01(+0.02%) |
Oct 23, 2007 | 35.00 | 35.06 | 34.10 | 34.38 | 2,739,857 | -0.21(-0.62%) |
Oct 22, 2007 | 35.30 | 35.41 | 34.13 | 34.60 | 3,967,830 | -0.67(-1.91%) |
Oct 19, 2007 | 36.04 | 36.18 | 34.91 | 35.27 | 4,764,657 | -0.69(-1.92%) |
Oct 18, 2007 | 35.43 | 36.09 | 35.28 | 35.96 | 3,118,577 | +0.41(+1.14%) |
Oct 17, 2007 | 35.04 | 35.76 | 34.64 | 35.56 | 5,733,890 | +0.75(+2.16%) |
Oct 16, 2007 | 34.48 | 34.97 | 34.12 | 34.80 | 3,501,472 | +0.34(+0.98%) |
Oct 15, 2007 | 34.81 | 34.83 | 34.05 | 34.47 | 2,093,006 | -0.35(-0.99%) |
Oct 12, 2007 | 34.37 | 34.97 | 33.59 | 34.81 | 3,215,083 | +0.61(+1.77%) |
Oct 11, 2007 | 33.67 | 35.52 | 33.67 | 34.21 | 6,590,315 | +0.74(+2.20%) |
Oct 10, 2007 | 33.31 | 33.80 | 33.09 | 33.47 | 1,839,091 | -0.43(-1.27%) |
Oct 09, 2007 | 33.51 | 33.91 | 33.46 | 33.90 | 1,793,316 | +0.31(+0.94%) |
Oct 08, 2007 | 33.53 | 33.79 | 33.47 | 33.59 | 1,324,609 | +0.07(+0.21%) |
Oct 05, 2007 | 33.30 | 33.97 | 33.22 | 33.52 | 2,419,300 | +0.46(+1.39%) |
Oct 04, 2007 | 32.87 | 33.16 | 32.67 | 33.06 | 1,699,027 | +0.35(+1.05%) |
Oct 03, 2007 | 32.40 | 33.02 | 32.36 | 32.71 | 1,546,182 | +0.09(+0.28%) |
Oct 02, 2007 | 32.86 | 32.93 | 32.17 | 32.62 | 1,846,655 | -0.30(-0.91%) |
Oct 01, 2007 | 32.34 | 32.92 | 32.27 | 32.92 | 2,155,735 | +0.49(+1.51%) |
Sep 28, 2007 | 32.58 | 32.85 | 31.82 | 32.43 | 3,812,638 | -0.21(-0.66%) |
Sep 27, 2007 | 32.67 | 32.79 | 32.17 | 32.64 | 2,335,966 | +0.44(+1.36%) |
Sep 26, 2007 | 32.11 | 32.62 | 31.98 | 32.21 | 3,883,453 | +0.17(+0.53%) |
Sep 25, 2007 | 31.68 | 32.24 | 31.57 | 32.04 | 2,816,149 | -0.02(-0.07%) |
Sep 24, 2007 | 31.45 | 32.27 | 31.44 | 32.06 | 3,382,274 | +0.47(+1.48%) |
Sep 21, 2007 | 31.14 | 31.75 | 30.94 | 31.59 | 3,788,120 | +0.67(+2.16%) |
Sep 20, 2007 | 31.36 | 31.38 | 30.83 | 30.92 | 2,275,454 | -0.47(-1.49%) |
Sep 19, 2007 | 31.09 | 31.67 | 31.06 | 31.39 | 4,024,430 | +0.52(+1.69%) |
Sep 18, 2007 | 29.87 | 30.87 | 29.62 | 30.87 | 4,476,834 | +1.12(+3.76%) |
Sep 17, 2007 | 29.87 | 29.89 | 29.51 | 29.75 | 1,983,719 | -0.25(-0.82%) |
Sep 14, 2007 | 29.67 | 30.23 | 29.53 | 30.00 | 2,093,527 | +0.26(+0.88%) |
Sep 13, 2007 | 30.05 | 30.11 | 29.57 | 29.74 | 2,643,872 | -0.12(-0.41%) |
Sep 12, 2007 | 29.71 | 30.13 | 29.54 | 29.86 | 4,147,149 | +0.09(+0.31%) |
Sep 11, 2007 | 29.71 | 29.81 | 29.37 | 29.77 | 2,114,524 | +0.35(+1.20%) |
Sep 10, 2007 | 30.31 | 30.38 | 29.20 | 29.41 | 3,479,171 | -0.60(-1.99%) |
Sep 07, 2007 | 30.44 | 30.56 | 29.71 | 30.01 | 3,033,157 | -0.64(-2.08%) |
Sep 06, 2007 | 29.97 | 30.69 | 29.81 | 30.65 | 3,292,940 | +0.72(+2.41%) |
Sep 05, 2007 | 30.22 | 30.22 | 29.61 | 29.93 | 4,502,134 | -0.30(-0.99%) |
Sep 04, 2007 | 29.25 | 30.45 | 29.21 | 30.23 | 3,661,880 | +1.02(+3.49%) |
Aug 31, 2007 | 29.37 | 29.66 | 29.01 | 29.21 | 2,372,873 | -0.02(-0.05%) |
Aug 30, 2007 | 29.05 | 29.44 | 28.70 | 29.22 | 2,032,624 | -0.09(-0.31%) |
Aug 29, 2007 | 29.02 | 29.49 | 28.91 | 29.31 | 1,992,327 | +0.41(+1.41%) |
Aug 28, 2007 | 29.35 | 29.84 | 28.82 | 28.91 | 3,180,263 | -0.82(-2.76%) |
Aug 27, 2007 | 30.16 | 30.25 | 29.46 | 29.73 | 3,238,413 | -0.51(-1.67%) |
Aug 24, 2007 | 29.64 | 30.32 | 29.17 | 30.23 | 3,673,617 | +0.71(+2.42%) |
Aug 23, 2007 | 29.25 | 29.84 | 29.09 | 29.52 | 7,589,543 | +0.33(+1.13%) |
Aug 22, 2007 | 28.85 | 29.31 | 28.61 | 29.19 | 4,858,685 | +0.77(+2.70%) |
Aug 21, 2007 | 29.56 | 29.56 | 28.12 | 28.43 | 4,317,078 | +0.18(+0.62%) |
Aug 20, 2007 | 28.41 | 28.72 | 27.64 | 28.25 | 4,572,166 | +0.01(+0.03%) |
Aug 17, 2007 | 30.30 | 30.30 | 27.19 | 28.24 | 15,625,507 | +0.10(+0.35%) |
Aug 16, 2007 | 29.25 | 29.34 | 26.65 | 28.14 | 14,057,849 | -1.45(-4.90%) |
Aug 15, 2007 | 30.02 | 30.56 | 29.43 | 29.59 | 3,747,264 | -0.63(-2.08%) |
Aug 14, 2007 | 30.61 | 30.82 | 30.10 | 30.22 | 3,297,374 | -0.48(-1.55%) |
Aug 13, 2007 | 31.16 | 31.68 | 30.52 | 30.69 | 4,580,122 | +0.60(+1.99%) |
Aug 10, 2007 | 30.67 | 30.82 | 29.90 | 30.10 | 7,339,019 | -1.00(-3.23%) |
Aug 09, 2007 | 31.43 | 31.99 | 30.25 | 31.10 | 7,980,595 | -1.14(-3.54%) |
Aug 08, 2007 | 31.06 | 32.48 | 31.06 | 32.24 | 6,119,843 | +0.90(+2.89%) |
Aug 07, 2007 | 29.99 | 31.52 | 29.87 | 31.34 | 6,392,739 | +1.20(+4.00%) |
Aug 06, 2007 | 30.04 | 30.43 | 29.28 | 30.13 | 7,012,232 | -0.15(-0.48%) |
Aug 03, 2007 | 30.44 | 30.75 | 30.20 | 30.28 | 5,170,857 | -0.47(-1.52%) |
Aug 02, 2007 | 30.24 | 34.57 | 17.66 | 30.75 | 13,349,686 | +0.77(+2.56%) |
Aug 01, 2007 | 29.54 | 30.13 | 29.15 | 29.98 | 8,272,388 | +0.42(+1.43%) |
Jul 31, 2007 | 30.26 | 30.65 | 29.45 | 29.56 | 7,530,531 | -0.23(-0.77%) |
Jul 30, 2007 | 28.43 | 30.15 | 28.43 | 29.79 | 9,276,587 | +1.69(+6.00%) |
Jul 27, 2007 | 28.83 | 29.48 | 27.91 | 28.10 | 9,336,057 | -0.83(-2.86%) |
Jul 26, 2007 | 29.52 | 30.14 | 28.46 | 28.93 | 18,335,528 | -1.83(-5.96%) |
Jul 25, 2007 | 31.72 | 32.21 | 30.40 | 30.76 | 9,747,689 | -0.60(-1.91%) |
Jul 24, 2007 | 33.09 | 33.21 | 31.14 | 31.36 | 7,508,377 | -2.14(-6.39%) |
Jul 23, 2007 | 33.86 | 33.89 | 33.37 | 33.50 | 2,700,733 | -0.04(-0.11%) |
Jul 20, 2007 | 34.16 | 34.31 | 33.29 | 33.54 | 5,285,267 | -0.54(-1.57%) |
Jul 19, 2007 | 33.84 | 34.16 | 33.42 | 34.08 | 4,616,246 | +0.55(+1.65%) |
Jul 18, 2007 | 33.62 | 33.73 | 33.28 | 33.52 | 4,391,415 | -0.17(-0.50%) |
Jul 17, 2007 | 33.88 | 34.25 | 33.69 | 33.69 | 2,822,148 | +0.03(+0.09%) |
Jul 16, 2007 | 33.75 | 34.29 | 33.60 | 33.66 | 2,941,476 | -0.08(-0.23%) |
Jul 13, 2007 | 33.73 | 34.02 | 33.54 | 33.74 | 2,465,728 | +0.20(+0.59%) |
Jul 12, 2007 | 32.82 | 33.69 | 32.79 | 33.54 | 4,097,331 | +0.98(+3.01%) |
Jul 11, 2007 | 33.11 | 33.34 | 32.43 | 32.56 | 3,309,503 | -0.41(-1.23%) |
Jul 10, 2007 | 33.21 | 33.39 | 32.84 | 32.96 | 3,237,486 | -0.28(-0.85%) |
Jul 09, 2007 | 33.15 | 33.42 | 33.03 | 33.25 | 2,652,610 | +0.28(+0.86%) |
Jul 06, 2007 | 32.93 | 33.08 | 32.59 | 32.96 | 1,590,783 | +0.05(+0.14%) |
Jul 05, 2007 | 32.54 | 32.97 | 32.43 | 32.92 | 2,417,083 | +0.31(+0.94%) |
Jul 03, 2007 | 32.72 | 32.93 | 32.38 | 32.61 | 1,061,435 | +0.10(+0.31%) |
Jul 02, 2007 | 32.15 | 32.66 | 31.98 | 32.51 | 3,661,468 | +0.64(+2.00%) |
Jun 29, 2007 | 31.88 | 32.47 | 31.47 | 31.88 | 3,893,234 | -0.01(-0.02%) |
Jun 28, 2007 | 32.35 | 32.57 | 31.83 | 31.88 | 5,223,582 | -0.33(-1.02%) |
Jun 27, 2007 | 31.44 | 32.32 | 30.96 | 32.21 | 9,670,943 | +0.49(+1.55%) |
Jun 26, 2007 | 32.56 | 33.00 | 31.59 | 31.72 | 3,780,817 | -0.65(-2.01%) |
Jun 25, 2007 | 32.77 | 32.94 | 32.16 | 32.37 | 9,162,450 | -0.15(-0.45%) |
Jun 22, 2007 | 33.40 | 33.41 | 32.41 | 32.52 | 9,919,772 | -0.84(-2.53%) |
Jun 21, 2007 | 33.26 | 33.49 | 32.50 | 33.36 | 4,263,221 | +0.15(+0.44%) |
Jun 20, 2007 | 34.51 | 34.57 | 33.09 | 33.22 | 4,040,862 | -1.12(-3.26%) |
Jun 19, 2007 | 34.61 | 34.74 | 34.16 | 34.34 | 4,944,367 | -0.41(-1.17%) |
Jun 18, 2007 | 35.17 | 35.19 | 34.52 | 34.74 | 2,059,229 | -0.30(-0.85%) |
Jun 15, 2007 | 34.50 | 35.22 | 34.28 | 35.04 | 4,550,779 | +0.83(+2.42%) |
Jun 14, 2007 | 34.05 | 34.51 | 33.75 | 34.21 | 3,239,862 | +0.48(+1.41%) |
Jun 13, 2007 | 33.36 | 34.01 | 33.29 | 33.74 | 5,505,014 | +0.45(+1.36%) |
Jun 12, 2007 | 32.70 | 33.60 | 32.53 | 33.29 | 14,642,566 | +0.45(+1.38%) |
Jun 11, 2007 | 32.57 | 33.30 | 32.47 | 32.83 | 2,913,438 | +0.38(+1.18%) |
Jun 08, 2007 | 31.69 | 32.60 | 31.54 | 32.45 | 4,741,965 | +0.77(+2.42%) |
Jun 07, 2007 | 32.57 | 32.91 | 31.34 | 31.68 | 5,825,258 | -1.15(-3.50%) |
Jun 06, 2007 | 33.22 | 33.41 | 32.66 | 32.83 | 3,795,554 | -0.84(-2.50%) |
Jun 05, 2007 | 34.17 | 34.28 | 33.46 | 33.68 | 2,926,478 | -0.41(-1.19%) |
Jun 04, 2007 | 34.11 | 34.48 | 33.85 | 34.08 | 3,195,000 | +0.02(+0.04%) |
Jun 01, 2007 | 33.71 | 34.47 | 33.57 | 34.07 | 5,327,098 | +17.22(+102.21%) |
May 31, 2007 | 16.81 | 17.00 | 16.64 | 16.85 | 5,575,367 | +0.30(+1.83%) |
May 30, 2007 | 16.10 | 16.58 | 16.07 | 16.55 | 5,526,663 | +0.41(+2.52%) |
May 29, 2007 | 16.17 | 16.32 | 16.09 | 16.14 | 3,997,630 | +0.07(+0.44%) |
May 25, 2007 | 16.10 | 16.28 | 15.93 | 16.07 | 3,876,410 | +0.06(+0.38%) |
May 24, 2007 | 16.46 | 16.52 | 15.93 | 16.01 | 6,052,253 | -0.41(-2.50%) |
May 23, 2007 | 16.42 | 16.56 | 16.34 | 16.42 | 4,369,634 | -0.06(-0.34%) |
May 22, 2007 | 16.71 | 16.76 | 16.46 | 16.47 | 4,748,094 | -0.23(-1.37%) |
May 21, 2007 | 16.54 | 16.74 | 16.40 | 16.70 | 5,197,460 | +0.22(+1.34%) |
May 18, 2007 | 16.12 | 16.58 | 16.09 | 16.48 | 6,338,356 | +0.41(+2.58%) |
May 17, 2007 | 15.87 | 16.12 | 15.86 | 16.07 | 3,888,930 | +0.11(+0.72%) |
May 16, 2007 | 16.15 | 16.22 | 15.64 | 15.95 | 11,470,649 | -0.11(-0.72%) |
May 15, 2007 | 16.19 | 16.44 | 16.04 | 16.07 | 6,774,193 | -0.05(-0.30%) |
May 14, 2007 | 16.14 | 16.30 | 16.05 | 16.11 | 6,044,785 | -0.03(-0.18%) |
May 11, 2007 | 16.20 | 16.28 | 16.05 | 16.14 | 7,647,969 | -0.06(-0.37%) |
May 10, 2007 | 16.51 | 16.67 | 16.12 | 16.20 | 7,323,369 | -0.30(-1.82%) |
May 09, 2007 | 16.06 | 16.59 | 16.06 | 16.50 | 9,074,171 | +0.44(+2.74%) |
May 08, 2007 | 16.06 | 16.22 | 15.97 | 16.06 | 5,135,683 | -0.03(-0.20%) |
May 07, 2007 | 16.03 | 16.21 | 16.04 | 16.09 | 3,927,532 | +0.06(+0.39%) |
May 04, 2007 | 15.57 | 16.06 | 15.62 | 16.03 | 5,889,212 | +0.47(+2.99%) |
May 03, 2007 | 15.53 | 15.69 | 15.49 | 15.57 | 5,623,951 | +0.19(+1.23%) |
May 02, 2007 | 15.48 | 16.02 | 15.28 | 15.38 | 10,324,557 | +0.12(+0.79%) |