Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.03 | 36.29 | 35.67 | 35.85 | 30,890,642 | +0.30(+0.84%) |
Apr 29, 2008 | 35.80 | 35.87 | 35.33 | 35.55 | 18,632,760 | +0.02(+0.07%) |
Apr 28, 2008 | 35.65 | 35.99 | 35.51 | 35.52 | 23,201,040 | -0.19(-0.54%) |
Apr 25, 2008 | 35.96 | 36.00 | 35.28 | 35.72 | 25,032,834 | -0.49(-1.34%) |
Apr 24, 2008 | 36.21 | 36.74 | 35.20 | 36.20 | 40,061,436 | +0.15(+0.41%) |
Apr 23, 2008 | 34.85 | 36.32 | 34.79 | 36.05 | 62,835,024 | +2.49(+7.40%) |
Apr 22, 2008 | 33.92 | 34.11 | 33.20 | 33.57 | 27,235,126 | -0.16(-0.48%) |
Apr 21, 2008 | 33.08 | 33.84 | 32.92 | 33.73 | 22,471,666 | +0.47(+1.40%) |
Apr 18, 2008 | 33.27 | 33.40 | 32.90 | 33.26 | 24,081,634 | +0.54(+1.63%) |
Apr 17, 2008 | 32.87 | 33.02 | 32.62 | 32.73 | 37,788,252 | -0.58(-1.76%) |
Apr 16, 2008 | 32.42 | 33.45 | 32.39 | 33.31 | 41,054,304 | +1.12(+3.49%) |
Apr 15, 2008 | 32.19 | 32.27 | 31.77 | 32.19 | 22,100,858 | +0.49(+1.54%) |
Apr 14, 2008 | 31.96 | 32.06 | 31.61 | 31.70 | 28,430,066 | -0.56(-1.72%) |
Apr 11, 2008 | 32.62 | 33.10 | 32.10 | 32.26 | 42,899,912 | -0.62(-1.89%) |
Apr 10, 2008 | 32.25 | 32.95 | 32.07 | 32.88 | 39,595,920 | +1.07(+3.37%) |
Apr 09, 2008 | 32.59 | 32.62 | 31.80 | 31.81 | 45,518,952 | -1.15(-3.50%) |
Apr 08, 2008 | 33.14 | 33.41 | 32.91 | 32.97 | 34,367,524 | -0.90(-2.65%) |
Apr 07, 2008 | 33.84 | 34.21 | 33.44 | 33.86 | 36,018,080 | +0.77(+2.32%) |
Apr 04, 2008 | 33.15 | 33.81 | 32.75 | 33.10 | 44,901,144 | -0.33(-0.99%) |
Apr 03, 2008 | 32.71 | 33.56 | 32.35 | 33.42 | 44,637,308 | +1.33(+4.16%) |
Apr 02, 2008 | 32.58 | 32.68 | 31.97 | 32.09 | 38,330,288 | -0.69(-2.11%) |
Apr 01, 2008 | 31.15 | 32.89 | 31.11 | 32.78 | 53,642,376 | +2.27(+7.45%) |
Mar 31, 2008 | 30.43 | 30.85 | 30.25 | 30.51 | 19,555,022 | -0.39(-1.28%) |
Mar 28, 2008 | 30.81 | 31.14 | 30.57 | 30.90 | 32,281,700 | +0.99(+3.31%) |
Mar 27, 2008 | 30.29 | 30.63 | 29.79 | 29.91 | 37,291,416 | +0.26(+0.88%) |
Mar 26, 2008 | 30.03 | 30.18 | 29.55 | 29.65 | 34,644,168 | -0.75(-2.48%) |
Mar 25, 2008 | 29.70 | 30.44 | 29.44 | 30.41 | 42,846,820 | +1.43(+4.94%) |
Mar 24, 2008 | 28.35 | 29.67 | 28.35 | 28.98 | 40,650,004 | +0.29(+1.00%) |
Mar 21, 2008 | 27.53 | 28.88 | 27.05 | 28.69 | 46,559,156 | +0.00(+0.00%) |
Mar 20, 2008 | 27.53 | 28.88 | 27.05 | 28.69 | 46,553,396 | +0.77(+2.74%) |
Mar 19, 2008 | 29.24 | 29.63 | 27.83 | 27.92 | 49,938,208 | -2.10(-7.00%) |
Mar 18, 2008 | 28.94 | 30.14 | 28.88 | 30.03 | 49,434,380 | +1.44(+5.04%) |
Mar 17, 2008 | 27.80 | 28.95 | 27.65 | 28.58 | 43,292,408 | -0.51(-1.75%) |
Mar 14, 2008 | 30.56 | 30.63 | 28.91 | 29.09 | 74,182,256 | -1.77(-5.74%) |
Mar 13, 2008 | 29.99 | 31.41 | 29.96 | 30.86 | 47,388,672 | -0.77(-2.43%) |
Mar 12, 2008 | 32.14 | 32.77 | 31.44 | 31.63 | 38,623,232 | -1.43(-4.32%) |
Mar 11, 2008 | 32.02 | 33.10 | 31.50 | 33.06 | 49,401,352 | +2.93(+9.74%) |
Mar 10, 2008 | 31.04 | 31.10 | 29.96 | 30.13 | 44,172,612 | -0.59(-1.93%) |
Mar 07, 2008 | 30.70 | 31.56 | 30.36 | 30.72 | 39,416,976 | -0.10(-0.31%) |
Mar 06, 2008 | 32.12 | 32.21 | 30.77 | 30.82 | 37,352,188 | -1.49(-4.60%) |
Mar 05, 2008 | 31.92 | 32.49 | 31.63 | 32.30 | 27,312,494 | +0.60(+1.89%) |
Mar 04, 2008 | 31.87 | 32.25 | 31.17 | 31.70 | 50,647,312 | -1.36(-4.11%) |
Mar 03, 2008 | 32.87 | 33.26 | 32.44 | 33.06 | 35,751,976 | +0.28(+0.84%) |
Feb 29, 2008 | 33.88 | 33.93 | 32.75 | 32.79 | 33,161,970 | -1.19(-3.50%) |
Feb 28, 2008 | 34.35 | 34.63 | 33.89 | 33.97 | 23,907,158 | -0.88(-2.53%) |
Feb 27, 2008 | 33.77 | 34.95 | 33.74 | 34.85 | 34,691,820 | +1.11(+3.29%) |
Feb 26, 2008 | 32.87 | 33.78 | 32.71 | 33.74 | 23,470,500 | +0.31(+0.93%) |
Feb 25, 2008 | 32.62 | 33.55 | 32.31 | 33.43 | 29,188,632 | +0.07(+0.21%) |
Feb 22, 2008 | 32.77 | 33.38 | 32.23 | 33.36 | 23,366,106 | +0.95(+2.94%) |
Feb 21, 2008 | 33.59 | 33.64 | 32.33 | 32.41 | 35,628,508 | -1.30(-3.87%) |
Feb 20, 2008 | 33.10 | 34.16 | 32.76 | 33.71 | 25,674,842 | -0.34(-0.99%) |
Feb 19, 2008 | 34.52 | 34.54 | 33.67 | 34.05 | 32,157,732 | +0.21(+0.63%) |
Feb 18, 2008 | 33.30 | 33.89 | 32.94 | 33.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.30 | 33.89 | 32.94 | 33.84 | 36,217,576 | +1.41(+4.36%) |
Feb 14, 2008 | 33.50 | 33.63 | 32.40 | 32.42 | 34,700,060 | -0.76(-2.29%) |
Feb 13, 2008 | 32.73 | 33.26 | 32.20 | 33.18 | 30,294,020 | +0.58(+1.79%) |
Feb 12, 2008 | 32.39 | 32.92 | 31.90 | 32.60 | 29,212,086 | +0.87(+2.75%) |
Feb 11, 2008 | 31.49 | 31.84 | 30.88 | 31.73 | 24,235,966 | -0.25(-0.78%) |
Feb 08, 2008 | 31.96 | 32.47 | 31.59 | 31.98 | 23,505,520 | -0.55(-1.69%) |
Feb 07, 2008 | 31.16 | 32.57 | 30.80 | 32.53 | 37,533,608 | +1.23(+3.92%) |
Feb 06, 2008 | 32.60 | 33.12 | 31.11 | 31.30 | 36,959,852 | -1.18(-3.63%) |
Feb 05, 2008 | 33.92 | 34.13 | 32.42 | 32.48 | 38,599,800 | -2.41(-6.91%) |
Feb 04, 2008 | 34.74 | 35.09 | 34.42 | 34.89 | 23,402,110 | +0.87(+2.55%) |
Feb 01, 2008 | 33.13 | 34.18 | 32.96 | 34.02 | 36,669,948 | +1.50(+4.60%) |
Jan 31, 2008 | 30.87 | 32.94 | 30.73 | 32.52 | 48,549,908 | +0.39(+1.21%) |
Jan 30, 2008 | 32.18 | 33.95 | 32.01 | 32.14 | 38,847,836 | -1.57(-4.66%) |
Jan 29, 2008 | 33.81 | 33.93 | 33.13 | 33.70 | 21,763,648 | -0.21(-0.61%) |
Jan 28, 2008 | 33.36 | 33.92 | 32.54 | 33.91 | 31,423,832 | +0.31(+0.93%) |
Jan 25, 2008 | 35.13 | 35.47 | 33.39 | 33.60 | 35,374,856 | -0.24(-0.71%) |
Jan 24, 2008 | 32.96 | 34.11 | 32.89 | 33.84 | 41,727,252 | -0.33(-0.96%) |
Jan 23, 2008 | 31.61 | 34.31 | 30.61 | 34.17 | 101,107,536 | +1.71(+5.28%) |
Jan 22, 2008 | 30.89 | 33.86 | 30.47 | 32.45 | 101,836,960 | -2.98(-8.40%) |
Jan 21, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 62,873,936 | +1.79(+5.31%) |
Jan 17, 2008 | 35.08 | 35.57 | 33.50 | 33.64 | 70,739,088 | -0.59(-1.73%) |
Jan 16, 2008 | 34.58 | 35.10 | 33.19 | 34.24 | 61,618,444 | -1.40(-3.93%) |
Jan 15, 2008 | 36.66 | 36.91 | 35.44 | 35.64 | 55,905,076 | -2.91(-7.55%) |
Jan 14, 2008 | 38.50 | 38.72 | 38.12 | 38.55 | 24,125,074 | +0.17(+0.44%) |
Jan 11, 2008 | 38.97 | 39.34 | 38.38 | 38.38 | 26,368,558 | -1.75(-4.36%) |
Jan 10, 2008 | 39.13 | 40.65 | 38.86 | 40.13 | 42,110,616 | +0.30(+0.77%) |
Jan 09, 2008 | 38.73 | 39.94 | 38.27 | 39.82 | 48,269,972 | +2.35(+6.28%) |
Jan 08, 2008 | 38.40 | 38.88 | 37.31 | 37.47 | 34,384,880 | -0.54(-1.41%) |
Jan 07, 2008 | 37.78 | 38.10 | 37.04 | 38.01 | 40,077,712 | +1.07(+2.90%) |
Jan 04, 2008 | 37.79 | 37.92 | 36.83 | 36.94 | 35,296,580 | -0.72(-1.91%) |
Jan 03, 2008 | 37.68 | 38.23 | 37.57 | 37.66 | 19,570,358 | -0.26(-0.68%) |
Jan 02, 2008 | 38.77 | 39.02 | 37.75 | 37.92 | 25,185,630 | -0.56(-1.47%) |
Jan 01, 2008 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | +0.00(+0.00%) |
Dec 31, 2007 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | -0.19(-0.50%) |
Dec 28, 2007 | 39.03 | 39.25 | 38.50 | 38.67 | 11,973,978 | -0.18(-0.46%) |
Dec 27, 2007 | 39.91 | 39.91 | 38.75 | 38.85 | 20,479,060 | -1.46(-3.63%) |
Dec 26, 2007 | 40.31 | 40.52 | 40.10 | 40.31 | 8,210,959 | -0.21(-0.51%) |
Dec 24, 2007 | 40.41 | 40.52 | 39.90 | 40.52 | 12,495,057 | +0.33(+0.82%) |
Dec 21, 2007 | 39.71 | 40.19 | 39.36 | 40.19 | 21,033,876 | +1.21(+3.09%) |
Dec 20, 2007 | 38.95 | 39.11 | 37.99 | 38.99 | 23,088,108 | +0.50(+1.30%) |
Dec 19, 2007 | 38.43 | 39.37 | 38.21 | 38.49 | 32,542,020 | +0.03(+0.07%) |
Dec 18, 2007 | 37.82 | 38.46 | 36.89 | 38.46 | 34,392,836 | +2.06(+5.66%) |
Dec 17, 2007 | 37.78 | 37.97 | 36.40 | 36.40 | 34,771,532 | -2.31(-5.98%) |
Dec 14, 2007 | 39.06 | 39.46 | 38.72 | 38.72 | 24,064,512 | -1.03(-2.58%) |
Dec 13, 2007 | 40.08 | 41.63 | 39.21 | 39.74 | 34,520,452 | -1.68(-4.07%) |
Dec 12, 2007 | 42.10 | 42.41 | 40.41 | 41.43 | 27,109,102 | +1.12(+2.78%) |
Dec 11, 2007 | 42.76 | 42.76 | 40.27 | 40.31 | 28,975,532 | -2.02(-4.77%) |
Dec 10, 2007 | 42.29 | 42.82 | 42.11 | 42.33 | 14,826,907 | -0.43(-1.00%) |
Dec 07, 2007 | 43.25 | 43.59 | 42.62 | 42.76 | 26,755,170 | -1.83(-4.10%) |
Dec 06, 2007 | 43.43 | 44.65 | 43.21 | 44.58 | 20,151,884 | +0.40(+0.89%) |
Dec 05, 2007 | 43.01 | 44.47 | 42.97 | 44.19 | 26,450,642 | +2.47(+5.92%) |
Dec 04, 2007 | 41.30 | 41.87 | 40.98 | 41.72 | 16,621,801 | +0.52(+1.26%) |
Dec 03, 2007 | 41.82 | 41.97 | 40.64 | 41.20 | 14,776,343 | -1.12(-2.65%) |
Nov 30, 2007 | 43.00 | 43.25 | 41.72 | 42.32 | 19,434,832 | +0.56(+1.33%) |
Nov 29, 2007 | 41.54 | 42.40 | 41.32 | 41.76 | 28,923,306 | -0.45(-1.07%) |
Nov 28, 2007 | 40.38 | 42.24 | 40.27 | 42.22 | 40,824,560 | +2.38(+5.97%) |
Nov 27, 2007 | 38.73 | 39.84 | 37.98 | 39.84 | 37,305,892 | +1.96(+5.17%) |
Nov 26, 2007 | 39.70 | 39.94 | 37.50 | 37.88 | 33,118,368 | -1.01(-2.61%) |
Nov 23, 2007 | 38.06 | 38.89 | 37.99 | 38.89 | 16,638,160 | +1.98(+5.37%) |
Nov 21, 2007 | 38.11 | 38.48 | 36.91 | 36.91 | 40,869,408 | -3.14(-7.83%) |
Nov 20, 2007 | 39.89 | 40.52 | 38.73 | 40.05 | 39,689,172 | +1.77(+4.63%) |
Nov 19, 2007 | 39.17 | 39.30 | 37.90 | 38.28 | 32,827,958 | -1.99(-4.94%) |
Nov 16, 2007 | 40.41 | 40.54 | 39.33 | 40.27 | 37,851,476 | -0.69(-1.68%) |
Nov 15, 2007 | 41.31 | 41.83 | 40.47 | 40.95 | 29,141,674 | -1.42(-3.34%) |
Nov 14, 2007 | 43.22 | 43.46 | 41.79 | 42.37 | 34,760,892 | +1.26(+3.06%) |
Nov 13, 2007 | 39.51 | 41.58 | 39.51 | 41.11 | 33,414,388 | +2.85(+7.44%) |
Nov 12, 2007 | 39.73 | 40.20 | 37.92 | 38.27 | 40,162,376 | -2.82(-6.87%) |
Nov 09, 2007 | 41.00 | 42.25 | 40.38 | 41.09 | 33,803,320 | -0.55(-1.32%) |
Nov 08, 2007 | 42.76 | 42.87 | 39.62 | 41.64 | 55,171,172 | -0.99(-2.31%) |
Nov 07, 2007 | 43.66 | 44.19 | 42.44 | 42.62 | 25,981,288 | -2.13(-4.77%) |
Nov 06, 2007 | 44.54 | 44.97 | 43.39 | 44.76 | 23,472,524 | +1.91(+4.45%) |
Nov 05, 2007 | 43.32 | 44.13 | 42.23 | 42.85 | 39,607,568 | -4.13(-8.78%) |
Nov 02, 2007 | 47.45 | 47.63 | 45.91 | 46.98 | 24,878,874 | -0.05(-0.12%) |
Nov 01, 2007 | 47.75 | 48.08 | 46.65 | 47.03 | 28,886,938 | -2.30(-4.66%) |
Oct 31, 2007 | 48.32 | 49.57 | 47.95 | 49.33 | 27,523,498 | +1.60(+3.35%) |
Oct 30, 2007 | 48.42 | 48.55 | 47.43 | 47.73 | 15,059,542 | -0.87(-1.80%) |
Oct 29, 2007 | 48.43 | 48.76 | 48.17 | 48.60 | 15,567,045 | +1.35(+2.85%) |
Oct 26, 2007 | 47.11 | 47.53 | 46.88 | 47.25 | 18,754,162 | +0.39(+0.83%) |
Oct 25, 2007 | 46.32 | 46.93 | 45.57 | 46.87 | 22,014,812 | +0.25(+0.54%) |
Oct 24, 2007 | 46.39 | 46.73 | 45.26 | 46.62 | 27,256,836 | -0.80(-1.69%) |
Oct 23, 2007 | 47.02 | 47.58 | 46.27 | 47.42 | 26,988,010 | +1.93(+4.24%) |
Oct 22, 2007 | 43.62 | 45.61 | 42.19 | 45.49 | 37,320,068 | +0.50(+1.10%) |
Oct 19, 2007 | 47.28 | 47.31 | 44.64 | 44.99 | 38,667,208 | -2.98(-6.21%) |
Oct 18, 2007 | 46.32 | 48.19 | 46.30 | 47.97 | 32,418,540 | -1.35(-2.74%) |
Oct 17, 2007 | 47.17 | 49.32 | 46.94 | 49.32 | 58,835,348 | +4.39(+9.77%) |
Oct 16, 2007 | 45.76 | 45.76 | 44.39 | 44.93 | 32,238,862 | -0.88(-1.92%) |
Oct 15, 2007 | 46.90 | 47.01 | 44.76 | 45.81 | 28,552,098 | +0.01(+0.02%) |
Oct 12, 2007 | 44.64 | 45.83 | 44.33 | 45.80 | 26,546,978 | +2.35(+5.40%) |
Oct 11, 2007 | 45.12 | 45.59 | 42.40 | 43.46 | 45,584,548 | +0.04(+0.08%) |
Oct 10, 2007 | 43.26 | 43.62 | 42.77 | 43.42 | 15,760,540 | +0.10(+0.22%) |
Oct 09, 2007 | 42.93 | 43.34 | 42.50 | 43.32 | 16,314,899 | +1.07(+2.52%) |
Oct 08, 2007 | 42.06 | 42.35 | 41.76 | 42.26 | 11,022,246 | -1.00(-2.30%) |
Oct 05, 2007 | 42.49 | 43.25 | 42.10 | 43.25 | 25,797,928 | +2.35(+5.74%) |
Oct 04, 2007 | 40.55 | 41.01 | 39.56 | 40.91 | 21,081,086 | +0.39(+0.97%) |
Oct 03, 2007 | 41.50 | 41.89 | 40.14 | 40.51 | 31,251,382 | -2.26(-5.29%) |
Oct 02, 2007 | 43.01 | 43.36 | 42.34 | 42.78 | 22,612,822 | +0.96(+2.29%) |
Oct 01, 2007 | 40.91 | 42.24 | 40.91 | 41.82 | 24,377,554 | +1.19(+2.92%) |
Sep 28, 2007 | 41.20 | 41.43 | 40.25 | 40.64 | 19,820,548 | -0.47(-1.15%) |
Sep 27, 2007 | 40.50 | 41.18 | 40.33 | 41.11 | 17,129,224 | +1.36(+3.42%) |
Sep 26, 2007 | 39.78 | 40.00 | 39.37 | 39.75 | 14,496,931 | +0.43(+1.10%) |
Sep 25, 2007 | 38.92 | 39.37 | 38.66 | 39.31 | 15,107,453 | +0.16(+0.41%) |
Sep 24, 2007 | 39.45 | 39.58 | 38.73 | 39.15 | 16,148,274 | +1.12(+2.94%) |
Sep 21, 2007 | 37.59 | 38.16 | 37.52 | 38.03 | 15,403,605 | +1.10(+2.99%) |
Sep 20, 2007 | 36.68 | 37.44 | 36.74 | 36.93 | 12,783,063 | -0.15(-0.40%) |
Sep 19, 2007 | 37.20 | 37.85 | 36.80 | 37.08 | 22,331,376 | +0.21(+0.58%) |
Sep 18, 2007 | 35.38 | 37.00 | 35.16 | 36.87 | 21,738,044 | +1.93(+5.54%) |
Sep 17, 2007 | 34.92 | 35.20 | 34.57 | 34.93 | 9,686,500 | -0.30(-0.84%) |
Sep 14, 2007 | 34.62 | 35.43 | 34.56 | 35.23 | 12,729,876 | +0.53(+1.54%) |
Sep 13, 2007 | 34.76 | 34.98 | 34.47 | 34.69 | 9,908,495 | +0.23(+0.66%) |
Sep 12, 2007 | 34.03 | 34.56 | 33.79 | 34.47 | 15,761,266 | +0.34(+0.99%) |
Sep 11, 2007 | 33.73 | 34.25 | 33.73 | 34.13 | 13,826,249 | +0.41(+1.23%) |
Sep 10, 2007 | 33.92 | 34.00 | 33.01 | 33.72 | 15,973,680 | +0.58(+1.75%) |
Sep 07, 2007 | 33.18 | 33.39 | 32.75 | 33.14 | 13,912,747 | -0.84(-2.48%) |
Sep 06, 2007 | 33.82 | 34.26 | 33.55 | 33.98 | 10,056,777 | +0.37(+1.11%) |
Sep 05, 2007 | 33.87 | 34.01 | 33.33 | 33.61 | 15,002,037 | -0.89(-2.58%) |
Sep 04, 2007 | 33.91 | 34.80 | 33.86 | 34.50 | 11,285,175 | +0.56(+1.66%) |
Aug 31, 2007 | 34.22 | 34.62 | 33.88 | 33.93 | 16,006,021 | +0.86(+2.61%) |
Aug 30, 2007 | 32.82 | 33.45 | 32.57 | 33.07 | 10,177,515 | -0.36(-1.08%) |
Aug 29, 2007 | 32.54 | 33.60 | 32.47 | 33.43 | 19,266,918 | +1.67(+5.25%) |
Aug 28, 2007 | 33.16 | 33.22 | 31.68 | 31.76 | 24,138,244 | -2.79(-8.08%) |
Aug 27, 2007 | 33.39 | 34.89 | 33.28 | 34.56 | 28,359,060 | +2.13(+6.56%) |
Aug 24, 2007 | 31.39 | 32.55 | 31.38 | 32.43 | 13,796,265 | +1.27(+4.08%) |
Aug 23, 2007 | 31.31 | 31.42 | 30.66 | 31.16 | 15,671,128 | +0.02(+0.07%) |
Aug 22, 2007 | 30.29 | 31.14 | 30.26 | 31.14 | 15,464,162 | +2.01(+6.91%) |
Aug 21, 2007 | 29.14 | 29.77 | 29.01 | 29.12 | 13,090,218 | +0.36(+1.26%) |
Aug 20, 2007 | 28.92 | 29.01 | 28.28 | 28.76 | 16,106,618 | +0.68(+2.41%) |
Aug 17, 2007 | 27.94 | 28.34 | 27.27 | 28.08 | 25,419,094 | +1.05(+3.89%) |
Aug 16, 2007 | 27.34 | 27.77 | 25.11 | 27.03 | 39,877,756 | -0.64(-2.31%) |
Aug 15, 2007 | 28.54 | 28.84 | 27.54 | 27.67 | 18,573,554 | -1.19(-4.13%) |
Aug 14, 2007 | 29.55 | 29.61 | 28.78 | 28.86 | 13,205,038 | -0.41(-1.40%) |
Aug 13, 2007 | 29.42 | 30.03 | 29.27 | 29.27 | 10,211,623 | -0.18(-0.60%) |
Aug 10, 2007 | 28.90 | 29.65 | 28.61 | 29.45 | 17,620,050 | -0.07(-0.24%) |
Aug 09, 2007 | 29.67 | 30.21 | 29.41 | 29.52 | 11,242,571 | -1.16(-3.78%) |
Aug 08, 2007 | 30.24 | 30.97 | 29.96 | 30.68 | 11,354,632 | +1.27(+4.32%) |
Aug 07, 2007 | 29.08 | 29.70 | 28.82 | 29.41 | 15,311,522 | -0.21(-0.70%) |
Aug 06, 2007 | 29.35 | 29.80 | 28.44 | 29.62 | 18,846,932 | +0.18(+0.61%) |
Aug 03, 2007 | 29.99 | 30.75 | 29.38 | 29.44 | 11,204,671 | -1.31(-4.26%) |
Aug 02, 2007 | 30.59 | 30.89 | 30.40 | 30.75 | 14,642,169 | -0.23(-0.73%) |
Aug 01, 2007 | 30.84 | 31.18 | 30.19 | 30.97 | 23,674,018 | -0.61(-1.94%) |
Jul 31, 2007 | 32.01 | 32.24 | 31.30 | 31.59 | 15,352,119 | +0.17(+0.53%) |
Jul 30, 2007 | 30.88 | 31.56 | 30.79 | 31.42 | 13,883,786 | +1.25(+4.13%) |
Jul 27, 2007 | 30.62 | 30.93 | 29.98 | 30.17 | 18,019,730 | -0.51(-1.66%) |
Jul 26, 2007 | 31.45 | 31.49 | 29.87 | 30.68 | 27,169,550 | -1.28(-4.02%) |
Jul 25, 2007 | 32.06 | 32.25 | 31.46 | 31.96 | 12,627,738 | +0.58(+1.86%) |
Jul 24, 2007 | 31.97 | 32.09 | 31.36 | 31.38 | 11,111,148 | -0.81(-2.51%) |
Jul 23, 2007 | 32.06 | 32.26 | 31.94 | 32.19 | 10,014,319 | +0.98(+3.14%) |
Jul 20, 2007 | 31.61 | 31.61 | 31.11 | 31.21 | 8,608,722 | +0.01(+0.03%) |
Jul 19, 2007 | 31.11 | 31.35 | 31.11 | 31.20 | 10,011,829 | +0.42(+1.36%) |
Jul 18, 2007 | 30.78 | 31.03 | 30.37 | 30.78 | 10,881,494 | -0.60(-1.90%) |
Jul 17, 2007 | 31.46 | 31.64 | 31.17 | 31.38 | 11,647,266 | -0.02(-0.05%) |
Jul 16, 2007 | 31.47 | 31.68 | 31.22 | 31.39 | 8,631,513 | -0.44(-1.38%) |
Jul 13, 2007 | 31.90 | 31.90 | 31.66 | 31.83 | 5,593,469 | +0.11(+0.36%) |
Jul 12, 2007 | 31.38 | 31.72 | 31.33 | 31.72 | 9,125,478 | +0.60(+1.92%) |
Jul 11, 2007 | 30.91 | 31.19 | 30.91 | 31.12 | 9,583,502 | +0.17(+0.54%) |
Jul 10, 2007 | 31.24 | 31.33 | 30.84 | 30.95 | 11,440,845 | -0.37(-1.17%) |
Jul 09, 2007 | 31.15 | 31.40 | 31.16 | 31.32 | 10,115,833 | +0.43(+1.38%) |
Jul 06, 2007 | 30.48 | 30.91 | 30.42 | 30.89 | 9,209,269 | +0.76(+2.51%) |
Jul 05, 2007 | 29.97 | 30.29 | 29.94 | 30.14 | 10,492,249 | -0.11(-0.35%) |
Jul 03, 2007 | 29.95 | 30.24 | 29.86 | 30.24 | 6,663,933 | +0.62(+2.10%) |
Jul 02, 2007 | 29.17 | 29.74 | 29.15 | 29.62 | 9,852,912 | +0.54(+1.84%) |
Jun 29, 2007 | 29.06 | 29.39 | 28.87 | 29.09 | 9,509,514 | -0.15(-0.52%) |
Jun 28, 2007 | 29.03 | 29.43 | 29.08 | 29.24 | 5,895,659 | +0.11(+0.36%) |
Jun 27, 2007 | 28.65 | 29.13 | 28.51 | 29.13 | 10,592,784 | +0.68(+2.40%) |
Jun 26, 2007 | 28.90 | 28.94 | 28.44 | 28.45 | 12,540,390 | -0.37(-1.30%) |
Jun 25, 2007 | 28.94 | 29.14 | 28.70 | 28.82 | 12,833,964 | -0.20(-0.69%) |
Jun 22, 2007 | 29.27 | 29.44 | 28.92 | 29.02 | 11,042,640 | -0.31(-1.05%) |
Jun 21, 2007 | 29.08 | 29.36 | 28.93 | 29.33 | 15,297,444 | +0.87(+3.05%) |
Jun 20, 2007 | 28.78 | 28.94 | 28.39 | 28.47 | 21,260,446 | -0.08(-0.28%) |
Jun 19, 2007 | 28.32 | 28.69 | 28.23 | 28.54 | 11,781,041 | +0.20(+0.70%) |
Jun 18, 2007 | 28.26 | 28.42 | 28.10 | 28.35 | 12,425,109 | +0.64(+2.31%) |
Jun 15, 2007 | 27.39 | 27.74 | 27.34 | 27.71 | 18,625,260 | +0.65(+2.40%) |
Jun 14, 2007 | 26.67 | 27.09 | 26.65 | 27.06 | 13,042,156 | +0.68(+2.58%) |
Jun 13, 2007 | 26.16 | 26.50 | 26.16 | 26.37 | 11,558,674 | +0.48(+1.84%) |
Jun 12, 2007 | 26.05 | 26.29 | 25.83 | 25.90 | 10,592,572 | -0.47(-1.76%) |
Jun 11, 2007 | 26.16 | 26.54 | 26.06 | 26.36 | 10,029,769 | +0.24(+0.93%) |
Jun 08, 2007 | 25.60 | 26.12 | 25.62 | 26.12 | 15,519,183 | +0.65(+2.53%) |
Jun 07, 2007 | 25.83 | 26.14 | 25.34 | 25.47 | 16,662,806 | -0.21(-0.82%) |
Jun 06, 2007 | 25.96 | 26.02 | 25.62 | 25.68 | 10,479,798 | -0.38(-1.45%) |
Jun 05, 2007 | 26.01 | 26.19 | 25.79 | 26.06 | 10,169,790 | +0.26(+1.01%) |
Jun 04, 2007 | 25.60 | 25.86 | 25.60 | 25.80 | 11,351,637 | -0.05(-0.19%) |
Jun 01, 2007 | 25.66 | 25.86 | 25.61 | 25.85 | 9,597,212 | +0.49(+1.93%) |
May 31, 2007 | 25.51 | 25.62 | 25.25 | 25.36 | 14,440,719 | +0.28(+1.10%) |
May 30, 2007 | 24.45 | 25.18 | 24.30 | 25.09 | 22,642,490 | +0.10(+0.41%) |
May 29, 2007 | 25.35 | 25.37 | 24.75 | 24.99 | 16,368,781 | -0.31(-1.21%) |
May 25, 2007 | 25.22 | 25.35 | 25.13 | 25.29 | 14,059,022 | +0.46(+1.85%) |
May 24, 2007 | 25.58 | 25.62 | 24.58 | 24.83 | 26,694,508 | -0.70(-2.74%) |
May 23, 2007 | 25.93 | 26.07 | 25.45 | 25.53 | 16,230,116 | -0.19(-0.75%) |
May 22, 2007 | 25.94 | 25.95 | 25.55 | 25.72 | 8,296,916 | -0.17(-0.65%) |
May 21, 2007 | 25.99 | 26.09 | 25.85 | 25.89 | 16,171,937 | -0.03(-0.12%) |
May 18, 2007 | 26.00 | 26.02 | 25.89 | 25.93 | 8,581,963 | -0.16(-0.63%) |
May 17, 2007 | 25.94 | 26.23 | 25.92 | 26.09 | 7,844,917 | -0.21(-0.78%) |
May 16, 2007 | 25.96 | 26.30 | 25.87 | 26.30 | 10,731,680 | +0.54(+2.10%) |
May 15, 2007 | 25.74 | 26.16 | 25.71 | 25.76 | 11,546,271 | -0.09(-0.34%) |
May 14, 2007 | 26.16 | 26.18 | 25.67 | 25.84 | 19,056,440 | -0.12(-0.45%) |
May 11, 2007 | 24.96 | 26.23 | 24.99 | 25.96 | 40,966,452 | +1.35(+5.50%) |
May 10, 2007 | 25.16 | 25.24 | 24.58 | 24.61 | 16,185,837 | -0.64(-2.53%) |
May 09, 2007 | 25.06 | 25.28 | 24.95 | 25.25 | 7,012,545 | +0.36(+1.46%) |
May 08, 2007 | 24.94 | 24.95 | 24.70 | 24.88 | 8,105,335 | -0.22(-0.87%) |
May 07, 2007 | 25.09 | 25.30 | 25.07 | 25.10 | 4,577,135 | +0.22(+0.90%) |
May 04, 2007 | 25.08 | 25.08 | 24.86 | 24.88 | 7,321,025 | +0.17(+0.69%) |
May 03, 2007 | 24.40 | 24.80 | 24.48 | 24.71 | 6,037,362 | +0.36(+1.49%) |
May 02, 2007 | 23.95 | 24.42 | 23.93 | 24.35 | 11,281,352 | +0.31(+1.28%) |