Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.01 | 23.29 | 22.90 | 23.06 | 3,514,174 | -0.16(-0.69%) |
Apr 29, 2008 | 23.21 | 23.29 | 22.99 | 23.22 | 2,702,199 | +0.05(+0.22%) |
Apr 28, 2008 | 22.18 | 23.40 | 22.04 | 23.17 | 6,245,437 | +0.84(+3.76%) |
Apr 25, 2008 | 21.90 | 22.76 | 21.73 | 22.33 | 6,679,187 | -1.17(-4.98%) |
Apr 24, 2008 | 23.15 | 23.72 | 22.90 | 23.50 | 2,632,588 | +0.65(+2.84%) |
Apr 23, 2008 | 23.56 | 23.58 | 22.76 | 22.85 | 2,017,111 | -0.55(-2.35%) |
Apr 22, 2008 | 23.62 | 23.76 | 23.24 | 23.40 | 2,135,437 | -0.42(-1.76%) |
Apr 21, 2008 | 24.22 | 24.35 | 23.68 | 23.82 | 2,617,267 | -0.48(-1.98%) |
Apr 18, 2008 | 24.44 | 24.64 | 23.84 | 24.30 | 5,020,348 | +0.37(+1.55%) |
Apr 17, 2008 | 23.33 | 24.02 | 23.19 | 23.93 | 2,987,798 | +0.48(+2.05%) |
Apr 16, 2008 | 23.11 | 23.53 | 23.04 | 23.45 | 3,260,751 | +0.62(+2.72%) |
Apr 15, 2008 | 22.76 | 22.99 | 22.54 | 22.83 | 1,508,654 | +0.26(+1.15%) |
Apr 14, 2008 | 22.92 | 22.96 | 22.54 | 22.57 | 1,541,938 | -0.30(-1.31%) |
Apr 11, 2008 | 22.99 | 23.30 | 22.76 | 22.87 | 1,673,120 | -0.43(-1.85%) |
Apr 10, 2008 | 23.12 | 23.55 | 23.03 | 23.30 | 2,501,460 | -0.02(-0.09%) |
Apr 09, 2008 | 23.79 | 23.87 | 23.28 | 23.32 | 1,738,240 | -0.40(-1.69%) |
Apr 08, 2008 | 24.30 | 24.30 | 23.63 | 23.72 | 2,167,054 | -0.62(-2.55%) |
Apr 07, 2008 | 24.20 | 24.67 | 24.17 | 24.34 | 2,514,400 | +0.28(+1.16%) |
Apr 04, 2008 | 24.21 | 24.43 | 23.99 | 24.06 | 1,945,932 | -0.21(-0.87%) |
Apr 03, 2008 | 24.20 | 24.47 | 23.90 | 24.27 | 3,965,029 | -0.04(-0.16%) |
Apr 02, 2008 | 24.00 | 24.88 | 23.91 | 24.31 | 4,397,522 | +0.40(+1.67%) |
Apr 01, 2008 | 22.90 | 23.94 | 22.89 | 23.91 | 4,903,622 | +1.27(+5.61%) |
Mar 31, 2008 | 22.31 | 22.92 | 22.15 | 22.64 | 3,477,195 | +0.30(+1.34%) |
Mar 28, 2008 | 22.51 | 22.84 | 22.25 | 22.34 | 2,093,754 | -0.10(-0.45%) |
Mar 27, 2008 | 22.40 | 22.84 | 22.18 | 22.44 | 2,892,399 | +0.09(+0.40%) |
Mar 26, 2008 | 23.09 | 23.14 | 22.31 | 22.35 | 4,115,833 | -1.06(-4.53%) |
Mar 25, 2008 | 23.49 | 23.61 | 23.16 | 23.41 | 2,595,222 | -0.17(-0.72%) |
Mar 24, 2008 | 23.27 | 23.88 | 23.27 | 23.58 | 2,779,327 | +0.31(+1.33%) |
Mar 21, 2008 | 22.20 | 23.30 | 22.20 | 23.27 | 4,754,562 | +0.00(+0.00%) |
Mar 20, 2008 | 22.20 | 23.30 | 22.20 | 23.27 | 4,754,562 | +1.05(+4.73%) |
Mar 19, 2008 | 22.50 | 22.74 | 22.21 | 22.22 | 6,643,318 | -0.02(-0.09%) |
Mar 18, 2008 | 20.90 | 22.38 | 20.85 | 22.24 | 5,847,143 | +1.65(+8.01%) |
Mar 17, 2008 | 20.55 | 20.95 | 20.25 | 20.59 | 6,112,626 | -0.50(-2.37%) |
Mar 14, 2008 | 21.95 | 21.95 | 20.76 | 21.09 | 6,542,233 | -0.81(-3.70%) |
Mar 13, 2008 | 21.55 | 22.04 | 20.89 | 21.90 | 6,809,200 | +0.08(+0.37%) |
Mar 12, 2008 | 22.09 | 22.45 | 21.76 | 21.82 | 7,456,500 | -0.37(-1.67%) |
Mar 11, 2008 | 21.91 | 22.25 | 21.30 | 22.19 | 5,877,141 | +0.81(+3.79%) |
Mar 10, 2008 | 22.03 | 22.26 | 21.31 | 21.38 | 5,426,184 | -0.54(-2.46%) |
Mar 07, 2008 | 21.92 | 22.54 | 21.72 | 21.92 | 4,948,507 | -0.14(-0.63%) |
Mar 06, 2008 | 22.70 | 22.78 | 22.01 | 22.06 | 3,945,402 | -0.81(-3.54%) |
Mar 05, 2008 | 23.00 | 23.35 | 22.54 | 22.87 | 10,185,811 | -0.01(-0.04%) |
Mar 04, 2008 | 22.57 | 22.92 | 22.27 | 22.88 | 5,141,979 | +0.05(+0.22%) |
Mar 03, 2008 | 23.10 | 23.10 | 22.60 | 22.83 | 3,847,713 | -0.35(-1.51%) |
Feb 29, 2008 | 23.40 | 23.69 | 23.08 | 23.18 | 4,190,812 | -0.44(-1.86%) |
Feb 28, 2008 | 24.02 | 24.14 | 23.54 | 23.62 | 4,209,438 | -0.85(-3.47%) |
Feb 27, 2008 | 23.98 | 24.65 | 23.96 | 24.47 | 2,548,426 | +0.31(+1.28%) |
Feb 26, 2008 | 23.55 | 24.27 | 23.47 | 24.16 | 3,185,013 | +0.46(+1.94%) |
Feb 25, 2008 | 23.12 | 23.76 | 22.76 | 23.70 | 3,119,054 | +0.59(+2.55%) |
Feb 22, 2008 | 22.83 | 23.11 | 22.29 | 23.11 | 2,997,982 | +0.31(+1.36%) |
Feb 21, 2008 | 23.28 | 23.31 | 22.69 | 22.80 | 2,855,039 | -0.36(-1.55%) |
Feb 20, 2008 | 22.70 | 23.29 | 22.60 | 23.16 | 2,760,840 | +0.31(+1.36%) |
Feb 19, 2008 | 23.08 | 23.20 | 22.48 | 22.85 | 3,760,429 | -0.07(-0.31%) |
Feb 18, 2008 | 22.26 | 22.97 | 22.01 | 22.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.97 | 22.01 | 22.92 | 2,951,710 | +0.59(+2.64%) |
Feb 14, 2008 | 22.76 | 22.89 | 22.30 | 22.33 | 2,513,343 | -0.47(-2.06%) |
Feb 13, 2008 | 22.90 | 23.02 | 22.48 | 22.80 | 2,644,253 | +0.01(+0.04%) |
Feb 12, 2008 | 22.50 | 23.20 | 22.43 | 22.79 | 3,460,165 | +0.47(+2.11%) |
Feb 11, 2008 | 22.70 | 23.24 | 22.06 | 22.32 | 3,576,252 | -0.70(-3.04%) |
Feb 08, 2008 | 22.28 | 23.52 | 22.28 | 23.02 | 4,103,767 | +0.28(+1.23%) |
Feb 07, 2008 | 22.80 | 23.12 | 22.28 | 22.74 | 4,834,441 | -0.39(-1.69%) |
Feb 06, 2008 | 23.03 | 23.68 | 22.89 | 23.13 | 3,331,281 | +0.24(+1.05%) |
Feb 05, 2008 | 23.55 | 23.55 | 22.86 | 22.89 | 3,787,505 | -1.26(-5.22%) |
Feb 04, 2008 | 24.44 | 24.48 | 23.87 | 24.15 | 2,724,180 | -0.30(-1.23%) |
Feb 01, 2008 | 24.50 | 24.75 | 23.90 | 24.45 | 4,016,200 | +0.13(+0.53%) |
Jan 31, 2008 | 23.08 | 24.71 | 22.94 | 24.32 | 5,669,990 | +0.78(+3.31%) |
Jan 30, 2008 | 23.88 | 24.49 | 23.44 | 23.54 | 4,848,910 | -0.34(-1.42%) |
Jan 29, 2008 | 22.98 | 23.94 | 22.84 | 23.88 | 4,913,505 | +1.01(+4.42%) |
Jan 28, 2008 | 21.84 | 22.87 | 21.32 | 22.87 | 5,002,913 | +1.10(+5.05%) |
Jan 25, 2008 | 22.27 | 22.50 | 21.64 | 21.77 | 4,050,232 | -0.20(-0.91%) |
Jan 24, 2008 | 21.43 | 22.14 | 21.07 | 21.97 | 6,642,292 | +0.74(+3.49%) |
Jan 23, 2008 | 20.35 | 21.49 | 19.75 | 21.23 | 12,889,187 | -0.34(-1.58%) |
Jan 22, 2008 | 20.76 | 22.58 | 20.40 | 21.57 | 6,940,860 | -0.29(-1.33%) |
Jan 21, 2008 | 22.82 | 22.85 | 21.09 | 21.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.82 | 22.85 | 21.09 | 21.86 | 7,278,992 | -0.76(-3.36%) |
Jan 17, 2008 | 24.59 | 24.71 | 22.56 | 22.62 | 6,395,321 | -2.13(-8.61%) |
Jan 16, 2008 | 24.00 | 25.36 | 23.87 | 24.75 | 4,485,009 | +0.62(+2.57%) |
Jan 15, 2008 | 24.43 | 24.58 | 23.91 | 24.13 | 2,792,887 | -0.56(-2.27%) |
Jan 14, 2008 | 24.42 | 24.75 | 24.25 | 24.69 | 2,583,495 | +0.51(+2.11%) |
Jan 11, 2008 | 24.07 | 24.58 | 24.04 | 24.18 | 4,219,300 | -0.21(-0.86%) |
Jan 10, 2008 | 23.71 | 24.73 | 23.52 | 24.39 | 4,348,047 | +0.55(+2.31%) |
Jan 09, 2008 | 24.14 | 24.14 | 23.30 | 23.84 | 7,175,051 | -0.32(-1.32%) |
Jan 08, 2008 | 24.64 | 24.91 | 24.04 | 24.16 | 4,430,445 | -0.31(-1.27%) |
Jan 07, 2008 | 24.58 | 24.77 | 24.34 | 24.47 | 4,950,144 | +0.07(+0.29%) |
Jan 04, 2008 | 24.43 | 24.73 | 24.35 | 24.40 | 3,560,159 | -0.42(-1.69%) |
Jan 03, 2008 | 25.03 | 25.12 | 24.70 | 24.82 | 2,002,612 | -0.18(-0.72%) |
Jan 02, 2008 | 25.48 | 25.57 | 24.87 | 25.00 | 4,468,705 | -0.45(-1.77%) |
Jan 01, 2008 | 25.11 | 25.75 | 24.82 | 25.45 | 2,065,515 | +0.00(+0.00%) |
Dec 31, 2007 | 25.11 | 25.75 | 24.82 | 25.45 | 2,065,515 | +0.14(+0.55%) |
Dec 28, 2007 | 25.27 | 25.64 | 25.26 | 25.31 | 2,389,317 | +0.00(+0.00%) |
Dec 27, 2007 | 25.60 | 25.69 | 25.14 | 25.31 | 2,816,777 | -0.35(-1.36%) |
Dec 26, 2007 | 26.25 | 26.25 | 25.36 | 25.66 | 2,285,400 | -0.39(-1.50%) |
Dec 24, 2007 | 25.60 | 26.16 | 25.19 | 26.05 | 1,840,096 | +0.92(+3.66%) |
Dec 21, 2007 | 24.98 | 25.50 | 24.77 | 25.13 | 4,874,804 | +0.48(+1.95%) |
Dec 20, 2007 | 24.96 | 25.03 | 24.36 | 24.65 | 5,328,875 | -0.08(-0.32%) |
Dec 19, 2007 | 24.35 | 24.79 | 24.07 | 24.73 | 7,667,827 | +0.38(+1.56%) |
Dec 18, 2007 | 24.49 | 24.54 | 23.83 | 24.35 | 6,800,370 | +0.36(+1.50%) |
Dec 17, 2007 | 24.43 | 24.84 | 23.89 | 23.99 | 5,114,741 | -0.60(-2.44%) |
Dec 14, 2007 | 25.76 | 25.76 | 24.53 | 24.59 | 3,959,025 | -1.06(-4.13%) |
Dec 13, 2007 | 25.64 | 25.76 | 25.17 | 25.65 | 3,432,921 | -0.29(-1.12%) |
Dec 12, 2007 | 26.77 | 27.07 | 25.32 | 25.94 | 6,303,472 | -0.19(-0.73%) |
Dec 11, 2007 | 27.31 | 27.62 | 26.07 | 26.13 | 6,187,105 | -2.06(-7.31%) |
Dec 10, 2007 | 27.73 | 28.21 | 27.29 | 28.19 | 3,306,738 | +0.59(+2.14%) |
Dec 07, 2007 | 27.94 | 28.15 | 27.17 | 27.60 | 3,513,033 | -0.23(-0.83%) |
Dec 06, 2007 | 26.71 | 27.98 | 26.50 | 27.83 | 2,939,647 | +1.11(+4.15%) |
Dec 05, 2007 | 26.21 | 26.78 | 26.17 | 26.72 | 2,986,899 | +0.70(+2.69%) |
Dec 04, 2007 | 26.18 | 26.35 | 25.86 | 26.02 | 3,297,800 | -0.57(-2.14%) |
Dec 03, 2007 | 25.79 | 26.81 | 25.79 | 26.59 | 4,485,400 | +0.35(+1.33%) |
Nov 30, 2007 | 25.29 | 26.29 | 25.26 | 26.24 | 5,163,269 | +1.66(+6.75%) |
Nov 29, 2007 | 24.37 | 24.99 | 24.14 | 24.58 | 3,181,991 | +0.08(+0.33%) |
Nov 28, 2007 | 23.99 | 24.76 | 23.99 | 24.50 | 7,018,411 | +0.57(+2.38%) |
Nov 27, 2007 | 23.37 | 23.99 | 23.32 | 23.93 | 4,341,542 | +0.60(+2.57%) |
Nov 26, 2007 | 24.69 | 24.69 | 23.26 | 23.33 | 3,565,382 | -1.27(-5.16%) |
Nov 23, 2007 | 23.90 | 24.73 | 23.79 | 24.60 | 1,479,782 | +0.81(+3.40%) |
Nov 21, 2007 | 24.31 | 24.39 | 23.68 | 23.79 | 3,457,900 | -0.92(-3.72%) |
Nov 20, 2007 | 25.22 | 25.70 | 24.20 | 24.71 | 3,566,500 | -0.52(-2.06%) |
Nov 19, 2007 | 25.45 | 25.97 | 24.85 | 25.23 | 3,667,337 | -0.33(-1.29%) |
Nov 16, 2007 | 25.96 | 26.07 | 25.29 | 25.56 | 3,803,400 | -0.23(-0.89%) |
Nov 15, 2007 | 26.72 | 26.77 | 25.48 | 25.79 | 3,464,800 | -0.98(-3.66%) |
Nov 14, 2007 | 26.84 | 27.44 | 26.55 | 26.77 | 2,656,700 | +0.15(+0.56%) |
Nov 13, 2007 | 25.74 | 26.70 | 25.71 | 26.62 | 2,890,142 | +1.04(+4.07%) |
Nov 12, 2007 | 25.41 | 26.23 | 25.10 | 25.58 | 5,221,170 | +0.19(+0.75%) |
Nov 09, 2007 | 24.15 | 25.95 | 24.15 | 25.39 | 5,044,388 | +0.69(+2.79%) |
Nov 08, 2007 | 24.27 | 24.72 | 23.96 | 24.70 | 4,823,409 | +0.55(+2.28%) |
Nov 07, 2007 | 25.53 | 25.53 | 24.05 | 24.15 | 4,954,200 | -1.53(-5.96%) |
Nov 06, 2007 | 25.16 | 25.75 | 24.97 | 25.68 | 3,450,648 | +0.50(+1.99%) |
Nov 05, 2007 | 25.09 | 25.50 | 24.53 | 25.18 | 3,461,103 | -0.35(-1.37%) |
Nov 02, 2007 | 26.19 | 26.19 | 24.91 | 25.53 | 4,206,600 | -0.51(-1.96%) |
Nov 01, 2007 | 27.01 | 27.16 | 25.64 | 26.04 | 5,100,700 | -1.26(-4.62%) |
Oct 31, 2007 | 28.00 | 28.15 | 27.15 | 27.30 | 4,081,800 | -0.36(-1.30%) |
Oct 30, 2007 | 27.91 | 28.28 | 27.56 | 27.66 | 5,162,678 | -0.24(-0.86%) |
Oct 29, 2007 | 28.01 | 28.13 | 27.45 | 27.90 | 3,896,100 | +0.10(+0.36%) |
Oct 26, 2007 | 26.86 | 32.00 | 26.08 | 27.80 | 9,284,092 | +2.32(+9.11%) |
Oct 25, 2007 | 26.53 | 26.98 | 25.05 | 25.48 | 9,146,300 | -1.01(-3.81%) |
Oct 24, 2007 | 27.05 | 27.38 | 25.91 | 26.49 | 7,423,300 | -0.64(-2.36%) |
Oct 23, 2007 | 27.81 | 27.95 | 26.97 | 27.13 | 4,867,100 | -0.62(-2.23%) |
Oct 22, 2007 | 27.29 | 27.81 | 26.94 | 27.75 | 5,705,700 | +0.00(+0.00%) |
Oct 19, 2007 | 28.40 | 28.45 | 27.26 | 27.75 | 5,857,700 | -0.78(-2.73%) |
Oct 18, 2007 | 28.88 | 28.88 | 28.42 | 28.53 | 4,720,700 | -0.35(-1.21%) |
Oct 17, 2007 | 29.30 | 29.40 | 28.60 | 28.88 | 6,391,800 | -0.54(-1.84%) |
Oct 16, 2007 | 30.18 | 30.25 | 29.37 | 29.42 | 4,855,400 | -0.91(-3.00%) |
Oct 15, 2007 | 30.55 | 30.61 | 30.04 | 30.33 | 2,618,000 | -0.11(-0.36%) |
Oct 12, 2007 | 30.20 | 30.60 | 30.17 | 30.44 | 2,687,500 | +0.11(+0.36%) |
Oct 11, 2007 | 30.22 | 30.60 | 30.13 | 30.33 | 2,789,400 | +0.21(+0.70%) |
Oct 10, 2007 | 31.37 | 31.37 | 30.11 | 30.12 | 4,772,700 | -1.60(-5.04%) |
Oct 09, 2007 | 31.82 | 31.88 | 31.28 | 31.72 | 3,263,200 | +0.09(+0.28%) |
Oct 08, 2007 | 31.77 | 31.91 | 31.56 | 31.63 | 1,267,700 | -0.14(-0.44%) |
Oct 05, 2007 | 31.41 | 31.99 | 31.40 | 31.77 | 2,830,200 | +0.55(+1.76%) |
Oct 04, 2007 | 31.45 | 31.55 | 31.15 | 31.22 | 2,399,300 | -0.11(-0.35%) |
Oct 03, 2007 | 31.23 | 31.69 | 31.18 | 31.33 | 2,392,200 | -0.04(-0.13%) |
Oct 02, 2007 | 31.97 | 32.33 | 31.16 | 31.37 | 2,759,000 | -0.34(-1.07%) |
Oct 01, 2007 | 30.95 | 32.23 | 30.87 | 31.71 | 2,556,400 | +0.98(+3.19%) |
Sep 28, 2007 | 30.89 | 30.98 | 30.63 | 30.73 | 1,828,100 | -0.05(-0.16%) |
Sep 27, 2007 | 30.67 | 30.94 | 30.50 | 30.78 | 2,793,600 | +0.17(+0.56%) |
Sep 26, 2007 | 30.39 | 31.04 | 30.33 | 30.61 | 1,962,800 | +0.41(+1.36%) |
Sep 25, 2007 | 30.20 | 30.31 | 29.86 | 30.20 | 2,042,800 | -0.12(-0.40%) |
Sep 24, 2007 | 30.75 | 30.78 | 30.24 | 30.32 | 2,267,320 | -0.46(-1.49%) |
Sep 21, 2007 | 30.60 | 30.95 | 30.43 | 30.78 | 3,029,300 | +0.20(+0.65%) |
Sep 20, 2007 | 31.27 | 31.45 | 30.57 | 30.58 | 2,702,038 | -0.63(-2.02%) |
Sep 19, 2007 | 30.50 | 31.64 | 30.50 | 31.21 | 4,092,294 | +0.76(+2.50%) |
Sep 18, 2007 | 29.46 | 30.46 | 28.98 | 30.45 | 4,020,767 | +1.18(+4.03%) |
Sep 17, 2007 | 29.66 | 29.71 | 28.75 | 29.27 | 2,539,800 | -0.58(-1.94%) |
Sep 14, 2007 | 29.39 | 29.92 | 29.35 | 29.85 | 2,278,400 | +0.35(+1.19%) |
Sep 13, 2007 | 29.20 | 29.76 | 28.85 | 29.50 | 3,026,600 | +0.70(+2.43%) |
Sep 12, 2007 | 28.80 | 28.98 | 28.57 | 28.80 | 3,651,700 | -0.09(-0.31%) |
Sep 11, 2007 | 28.61 | 29.06 | 28.55 | 28.89 | 1,926,100 | +0.38(+1.33%) |
Sep 10, 2007 | 28.98 | 29.04 | 28.23 | 28.51 | 2,263,800 | -0.23(-0.80%) |
Sep 07, 2007 | 28.76 | 29.18 | 28.48 | 28.74 | 2,555,300 | -0.22(-0.76%) |
Sep 06, 2007 | 29.05 | 29.19 | 28.63 | 28.96 | 3,874,800 | +0.18(+0.63%) |
Sep 05, 2007 | 28.75 | 29.32 | 28.03 | 28.78 | 4,054,300 | -0.40(-1.37%) |
Sep 04, 2007 | 29.12 | 29.35 | 28.73 | 29.18 | 2,331,200 | +0.20(+0.69%) |
Aug 31, 2007 | 29.25 | 29.50 | 28.86 | 28.98 | 9,535,000 | +0.44(+1.54%) |
Aug 30, 2007 | 28.75 | 28.89 | 28.39 | 28.54 | 3,130,000 | -0.77(-2.63%) |
Aug 29, 2007 | 28.89 | 29.37 | 28.45 | 29.31 | 3,508,200 | +0.69(+2.41%) |
Aug 28, 2007 | 29.84 | 29.90 | 28.58 | 28.62 | 3,062,600 | -1.34(-4.47%) |
Aug 27, 2007 | 29.85 | 30.52 | 29.85 | 29.96 | 2,015,780 | -0.15(-0.50%) |
Aug 24, 2007 | 30.23 | 30.28 | 29.58 | 30.11 | 3,412,600 | -0.28(-0.92%) |
Aug 23, 2007 | 30.45 | 30.60 | 29.70 | 30.39 | 4,367,500 | -0.07(-0.23%) |
Aug 22, 2007 | 29.50 | 30.77 | 29.50 | 30.46 | 3,870,800 | +1.05(+3.57%) |
Aug 21, 2007 | 29.97 | 30.14 | 29.29 | 29.41 | 3,901,400 | -0.56(-1.87%) |
Aug 20, 2007 | 30.36 | 30.36 | 29.16 | 29.97 | 4,659,400 | -0.18(-0.60%) |
Aug 17, 2007 | 29.57 | 30.57 | 29.11 | 30.15 | 6,928,100 | +1.25(+4.33%) |
Aug 16, 2007 | 27.19 | 29.08 | 27.19 | 28.90 | 9,701,000 | +0.09(+0.31%) |
Aug 15, 2007 | 27.01 | 29.51 | 27.01 | 28.81 | 6,799,800 | +0.95(+3.41%) |
Aug 14, 2007 | 29.03 | 29.15 | 27.80 | 27.86 | 4,757,900 | -1.00(-3.47%) |
Aug 13, 2007 | 28.60 | 29.34 | 28.48 | 28.86 | 4,571,100 | +0.72(+2.56%) |
Aug 10, 2007 | 27.00 | 28.51 | 26.50 | 28.14 | 4,972,300 | +0.96(+3.53%) |
Aug 09, 2007 | 28.64 | 29.17 | 27.18 | 27.18 | 6,857,700 | -1.97(-6.76%) |
Aug 08, 2007 | 28.21 | 30.08 | 28.21 | 29.15 | 6,798,600 | +1.09(+3.88%) |
Aug 07, 2007 | 27.60 | 28.43 | 27.47 | 28.06 | 7,556,200 | +0.17(+0.61%) |
Aug 06, 2007 | 28.50 | 28.55 | 27.05 | 27.89 | 8,652,746 | -0.60(-2.11%) |
Aug 03, 2007 | 28.57 | 29.97 | 28.39 | 28.49 | 8,773,982 | -1.48(-4.94%) |
Aug 02, 2007 | 29.44 | 30.75 | 29.44 | 29.97 | 4,923,807 | -0.30(-0.99%) |
Aug 01, 2007 | 29.69 | 30.54 | 29.68 | 30.27 | 7,611,705 | -0.25(-0.82%) |
Jul 31, 2007 | 31.55 | 31.68 | 30.47 | 30.52 | 4,190,691 | -0.57(-1.83%) |
Jul 30, 2007 | 31.09 | 31.39 | 30.54 | 31.09 | 3,905,161 | -0.05(-0.16%) |
Jul 27, 2007 | 31.66 | 32.26 | 31.14 | 31.14 | 4,938,464 | -0.52(-1.64%) |
Jul 26, 2007 | 32.02 | 32.20 | 30.86 | 31.66 | 5,534,690 | -0.69(-2.13%) |
Jul 25, 2007 | 32.10 | 32.60 | 32.01 | 32.35 | 4,109,821 | +0.25(+0.78%) |
Jul 24, 2007 | 32.61 | 33.50 | 32.00 | 32.10 | 9,649,676 | -0.51(-1.56%) |
Jul 23, 2007 | 32.36 | 32.75 | 32.36 | 32.61 | 3,080,600 | +0.37(+1.15%) |
Jul 20, 2007 | 32.51 | 33.51 | 31.94 | 32.24 | 7,381,875 | -1.10(-3.30%) |
Jul 19, 2007 | 34.14 | 34.17 | 33.05 | 33.34 | 4,050,182 | -0.65(-1.91%) |
Jul 18, 2007 | 34.10 | 34.10 | 33.31 | 33.99 | 3,002,644 | -0.06(-0.18%) |
Jul 17, 2007 | 34.21 | 34.36 | 33.75 | 34.05 | 2,142,300 | -0.21(-0.61%) |
Jul 16, 2007 | 34.33 | 34.61 | 34.21 | 34.26 | 1,619,448 | -0.07(-0.20%) |
Jul 13, 2007 | 34.26 | 34.62 | 34.04 | 34.33 | 2,496,800 | -0.16(-0.46%) |
Jul 12, 2007 | 34.13 | 34.51 | 34.04 | 34.49 | 2,202,500 | +0.45(+1.32%) |
Jul 11, 2007 | 33.73 | 34.09 | 33.47 | 34.04 | 2,931,400 | +0.29(+0.86%) |
Jul 10, 2007 | 34.60 | 34.63 | 33.71 | 33.75 | 2,678,100 | -1.09(-3.13%) |
Jul 09, 2007 | 34.81 | 35.07 | 34.74 | 34.84 | 1,569,600 | -0.05(-0.14%) |
Jul 06, 2007 | 34.77 | 34.94 | 34.69 | 34.89 | 2,086,195 | +0.13(+0.37%) |
Jul 05, 2007 | 35.08 | 35.43 | 34.69 | 34.76 | 2,397,722 | -0.25(-0.71%) |
Jul 03, 2007 | 34.95 | 35.35 | 34.75 | 35.01 | 1,475,949 | +0.16(+0.46%) |
Jul 02, 2007 | 34.60 | 35.09 | 34.59 | 34.85 | 3,190,300 | +0.45(+1.31%) |
Jun 29, 2007 | 34.98 | 35.18 | 34.20 | 34.40 | 3,368,821 | -0.58(-1.66%) |
Jun 28, 2007 | 34.77 | 35.30 | 34.57 | 34.98 | 2,210,700 | +0.21(+0.60%) |
Jun 27, 2007 | 34.66 | 34.80 | 34.41 | 34.77 | 2,110,800 | +0.02(+0.06%) |
Jun 26, 2007 | 34.92 | 35.16 | 34.74 | 34.75 | 2,275,300 | +0.08(+0.23%) |
Jun 25, 2007 | 35.10 | 35.19 | 34.66 | 34.67 | 3,120,930 | -0.45(-1.28%) |
Jun 22, 2007 | 35.64 | 35.50 | 34.81 | 35.12 | 5,334,100 | -0.52(-1.46%) |
Jun 21, 2007 | 35.40 | 35.69 | 35.14 | 35.64 | 2,586,836 | +0.24(+0.68%) |
Jun 20, 2007 | 36.05 | 36.10 | 35.35 | 35.40 | 1,826,200 | -0.61(-1.69%) |
Jun 19, 2007 | 35.72 | 36.08 | 35.66 | 36.01 | 2,274,300 | +0.20(+0.56%) |
Jun 18, 2007 | 36.02 | 36.22 | 35.79 | 35.81 | 1,793,800 | -0.15(-0.42%) |
Jun 15, 2007 | 35.79 | 36.29 | 35.74 | 35.96 | 3,807,400 | +0.30(+0.84%) |
Jun 14, 2007 | 35.77 | 35.80 | 35.22 | 35.66 | 2,925,300 | -0.11(-0.31%) |
Jun 13, 2007 | 35.32 | 35.77 | 35.24 | 35.77 | 2,496,600 | +0.50(+1.42%) |
Jun 12, 2007 | 35.60 | 35.74 | 35.20 | 35.27 | 2,584,700 | -0.69(-1.92%) |
Jun 11, 2007 | 35.90 | 36.20 | 35.73 | 35.96 | 2,514,577 | -0.06(-0.17%) |
Jun 08, 2007 | 35.10 | 36.03 | 35.10 | 36.02 | 5,239,108 | +1.39(+4.01%) |
Jun 07, 2007 | 35.26 | 35.42 | 34.61 | 34.63 | 3,224,900 | -0.81(-2.29%) |
Jun 06, 2007 | 35.80 | 35.90 | 35.42 | 35.44 | 1,928,854 | -0.35(-0.98%) |
Jun 05, 2007 | 36.00 | 36.10 | 35.64 | 35.79 | 3,173,200 | -0.37(-1.02%) |
Jun 04, 2007 | 36.22 | 36.46 | 36.07 | 36.16 | 2,747,251 | -0.09(-0.25%) |
Jun 01, 2007 | 36.11 | 36.52 | 36.09 | 36.25 | 3,476,100 | +0.15(+0.42%) |
May 31, 2007 | 36.10 | 36.31 | 36.00 | 36.10 | 2,406,200 | -0.04(-0.11%) |
May 30, 2007 | 35.62 | 36.14 | 35.58 | 36.14 | 2,325,000 | +0.22(+0.61%) |
May 29, 2007 | 35.80 | 36.09 | 35.80 | 35.92 | 1,622,775 | +0.02(+0.06%) |
May 25, 2007 | 35.69 | 36.02 | 35.65 | 35.90 | 2,066,640 | -0.02(-0.06%) |
May 24, 2007 | 36.30 | 36.46 | 35.85 | 35.92 | 1,897,301 | -0.38(-1.05%) |
May 23, 2007 | 36.35 | 36.43 | 36.15 | 36.30 | 2,188,890 | +0.12(+0.33%) |
May 22, 2007 | 36.40 | 36.40 | 36.05 | 36.18 | 2,594,400 | -0.22(-0.60%) |
May 21, 2007 | 37.00 | 37.00 | 36.22 | 36.40 | 2,944,637 | +0.04(+0.11%) |
May 18, 2007 | 36.28 | 36.53 | 36.03 | 36.36 | 2,769,300 | +0.08(+0.22%) |
May 17, 2007 | 36.39 | 36.52 | 36.19 | 36.28 | 1,737,300 | -0.23(-0.63%) |
May 16, 2007 | 36.25 | 36.65 | 36.04 | 36.51 | 2,103,870 | +0.30(+0.83%) |
May 15, 2007 | 35.63 | 36.34 | 35.63 | 36.21 | 2,585,700 | +0.71(+2.00%) |
May 14, 2007 | 35.54 | 35.58 | 35.30 | 35.50 | 2,311,400 | -0.04(-0.11%) |
May 11, 2007 | 35.24 | 35.58 | 35.23 | 35.54 | 1,677,677 | +0.34(+0.97%) |
May 10, 2007 | 35.37 | 35.81 | 35.17 | 35.20 | 3,041,700 | -0.36(-1.01%) |
May 09, 2007 | 35.35 | 35.71 | 35.15 | 35.56 | 2,408,500 | +0.26(+0.74%) |
May 08, 2007 | 35.75 | 35.78 | 35.20 | 35.30 | 2,856,820 | -0.45(-1.26%) |
May 07, 2007 | 35.75 | 36.00 | 35.58 | 35.75 | 1,854,978 | +0.24(+0.68%) |
May 04, 2007 | 35.20 | 35.64 | 35.22 | 35.51 | 3,047,900 | +0.31(+0.88%) |
May 03, 2007 | 35.00 | 35.23 | 34.93 | 35.20 | 3,687,500 | +0.23(+0.66%) |
May 02, 2007 | 35.06 | 35.36 | 34.96 | 34.97 | 2,383,970 | +0.09(+0.26%) |