Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.68 | 31.68 | 30.80 | 30.97 | 410,759 | -0.59(-1.87%) |
Apr 29, 2008 | 31.33 | 31.93 | 31.30 | 31.56 | 432,444 | +0.25(+0.80%) |
Apr 28, 2008 | 31.17 | 31.51 | 30.95 | 31.31 | 773,588 | +0.32(+1.04%) |
Apr 25, 2008 | 30.67 | 31.15 | 30.22 | 30.99 | 910,388 | +0.31(+1.02%) |
Apr 24, 2008 | 30.07 | 31.06 | 30.02 | 30.68 | 801,785 | +0.69(+2.29%) |
Apr 23, 2008 | 30.40 | 30.51 | 29.55 | 29.99 | 1,123,429 | -0.41(-1.35%) |
Apr 22, 2008 | 31.05 | 31.20 | 30.01 | 30.40 | 574,765 | -0.70(-2.24%) |
Apr 21, 2008 | 30.95 | 31.11 | 30.38 | 31.10 | 553,995 | -0.14(-0.46%) |
Apr 18, 2008 | 31.11 | 31.71 | 31.11 | 31.24 | 655,637 | +0.57(+1.86%) |
Apr 17, 2008 | 30.81 | 31.00 | 30.51 | 30.67 | 427,513 | -0.29(-0.95%) |
Apr 16, 2008 | 30.36 | 31.03 | 29.75 | 30.97 | 742,914 | +1.10(+3.68%) |
Apr 15, 2008 | 30.39 | 30.44 | 29.73 | 29.87 | 1,202,996 | -0.29(-0.95%) |
Apr 14, 2008 | 30.60 | 30.73 | 30.11 | 30.15 | 905,218 | -0.51(-1.66%) |
Apr 11, 2008 | 30.72 | 31.23 | 30.31 | 30.66 | 819,681 | -0.22(-0.72%) |
Apr 10, 2008 | 30.66 | 31.59 | 30.60 | 30.89 | 968,466 | +0.19(+0.61%) |
Apr 09, 2008 | 31.89 | 31.92 | 30.67 | 30.70 | 656,356 | -1.06(-3.35%) |
Apr 08, 2008 | 31.61 | 31.94 | 31.47 | 31.76 | 680,054 | -0.01(-0.03%) |
Apr 07, 2008 | 32.25 | 32.25 | 31.69 | 31.77 | 546,148 | -0.33(-1.03%) |
Apr 04, 2008 | 32.16 | 32.48 | 31.69 | 32.10 | 645,010 | +0.09(+0.28%) |
Apr 03, 2008 | 31.71 | 32.15 | 31.56 | 32.01 | 772,478 | +0.03(+0.08%) |
Apr 02, 2008 | 31.68 | 32.92 | 31.64 | 31.98 | 1,434,045 | +0.24(+0.76%) |
Apr 01, 2008 | 31.29 | 31.74 | 31.17 | 31.74 | 1,647,614 | +1.33(+4.38%) |
Mar 31, 2008 | 29.97 | 30.62 | 29.97 | 30.41 | 1,245,784 | +0.60(+2.01%) |
Mar 28, 2008 | 30.28 | 30.29 | 29.72 | 29.81 | 922,562 | -0.47(-1.56%) |
Mar 27, 2008 | 31.41 | 31.44 | 30.23 | 30.29 | 1,278,252 | -1.08(-3.45%) |
Mar 26, 2008 | 31.53 | 31.67 | 30.99 | 31.37 | 864,263 | -0.25(-0.79%) |
Mar 25, 2008 | 32.06 | 32.06 | 31.26 | 31.62 | 944,730 | -0.28(-0.87%) |
Mar 24, 2008 | 30.56 | 32.36 | 30.52 | 31.89 | 1,063,969 | +1.38(+4.54%) |
Mar 21, 2008 | 29.55 | 30.72 | 29.37 | 30.51 | 1,519,684 | +0.00(+0.00%) |
Mar 20, 2008 | 29.55 | 30.72 | 29.37 | 30.51 | 1,519,684 | +1.14(+3.89%) |
Mar 19, 2008 | 29.30 | 30.61 | 29.24 | 29.37 | 1,204,629 | +0.15(+0.52%) |
Mar 18, 2008 | 29.25 | 29.64 | 28.63 | 29.22 | 1,575,255 | +0.20(+0.68%) |
Mar 17, 2008 | 29.64 | 29.91 | 28.47 | 29.02 | 1,779,492 | -1.20(-3.96%) |
Mar 14, 2008 | 30.58 | 30.61 | 29.36 | 30.22 | 995,656 | -0.18(-0.59%) |
Mar 13, 2008 | 29.63 | 30.67 | 29.36 | 30.39 | 1,058,124 | +0.44(+1.46%) |
Mar 12, 2008 | 30.00 | 30.63 | 29.55 | 29.96 | 1,073,557 | -0.04(-0.12%) |
Mar 11, 2008 | 29.89 | 30.40 | 29.09 | 29.99 | 1,650,137 | +0.72(+2.47%) |
Mar 10, 2008 | 29.42 | 29.71 | 29.22 | 29.27 | 853,308 | -0.05(-0.18%) |
Mar 07, 2008 | 29.05 | 29.89 | 28.94 | 29.32 | 772,982 | -0.05(-0.18%) |
Mar 06, 2008 | 30.36 | 30.55 | 29.33 | 29.38 | 817,825 | -1.08(-3.55%) |
Mar 05, 2008 | 29.99 | 31.03 | 29.99 | 30.46 | 1,216,203 | +0.51(+1.70%) |
Mar 04, 2008 | 30.07 | 30.47 | 29.76 | 29.95 | 1,280,223 | -0.50(-1.64%) |
Mar 03, 2008 | 29.83 | 30.76 | 29.63 | 30.45 | 957,130 | +0.49(+1.64%) |
Feb 29, 2008 | 30.70 | 30.95 | 29.87 | 29.96 | 1,029,892 | -1.13(-3.62%) |
Feb 28, 2008 | 31.07 | 31.26 | 30.44 | 31.08 | 887,854 | -0.21(-0.69%) |
Feb 27, 2008 | 31.27 | 31.67 | 30.87 | 31.30 | 1,177,274 | -0.22(-0.71%) |
Feb 26, 2008 | 30.90 | 31.98 | 30.82 | 31.52 | 897,315 | +0.57(+1.85%) |
Feb 25, 2008 | 29.94 | 31.03 | 29.64 | 30.95 | 1,172,757 | +0.94(+3.12%) |
Feb 22, 2008 | 29.98 | 30.09 | 29.45 | 30.01 | 1,200,965 | +0.05(+0.18%) |
Feb 21, 2008 | 30.93 | 31.06 | 29.92 | 29.96 | 1,319,521 | -0.80(-2.61%) |
Feb 20, 2008 | 29.82 | 31.13 | 29.82 | 30.76 | 1,163,392 | +0.57(+1.89%) |
Feb 19, 2008 | 30.32 | 30.55 | 29.90 | 30.19 | 1,093,109 | +0.13(+0.42%) |
Feb 18, 2008 | 30.19 | 30.28 | 29.64 | 30.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.19 | 30.28 | 29.64 | 30.06 | 1,650,645 | -0.30(-1.00%) |
Feb 14, 2008 | 30.37 | 30.97 | 29.57 | 30.37 | 4,973,963 | -1.28(-4.04%) |
Feb 13, 2008 | 31.48 | 31.93 | 31.06 | 31.64 | 1,551,827 | +0.30(+0.97%) |
Feb 12, 2008 | 32.21 | 32.67 | 30.97 | 31.34 | 1,167,696 | -0.76(-2.37%) |
Feb 11, 2008 | 31.21 | 32.18 | 30.46 | 32.10 | 1,108,082 | +0.86(+2.74%) |
Feb 08, 2008 | 32.15 | 32.23 | 30.65 | 31.24 | 1,651,767 | -0.84(-2.62%) |
Feb 07, 2008 | 30.83 | 32.93 | 30.54 | 32.08 | 2,001,238 | +0.99(+3.19%) |
Feb 06, 2008 | 31.39 | 32.31 | 31.02 | 31.09 | 596,666 | -0.20(-0.63%) |
Feb 05, 2008 | 32.12 | 32.24 | 31.29 | 31.29 | 940,476 | -1.18(-3.63%) |
Feb 04, 2008 | 32.57 | 32.57 | 31.87 | 32.47 | 1,185,448 | -0.11(-0.33%) |
Feb 01, 2008 | 32.30 | 33.24 | 31.99 | 32.57 | 1,996,913 | +0.62(+1.93%) |
Jan 31, 2008 | 30.72 | 32.27 | 30.53 | 31.96 | 1,581,007 | +0.83(+2.67%) |
Jan 30, 2008 | 31.14 | 31.96 | 30.95 | 31.13 | 803,569 | -0.16(-0.51%) |
Jan 29, 2008 | 30.56 | 31.35 | 30.32 | 31.29 | 1,086,857 | +0.79(+2.58%) |
Jan 28, 2008 | 29.49 | 30.53 | 28.72 | 30.50 | 1,191,494 | +0.83(+2.80%) |
Jan 25, 2008 | 30.94 | 31.01 | 29.55 | 29.67 | 1,069,986 | -1.08(-3.51%) |
Jan 24, 2008 | 30.22 | 30.83 | 30.09 | 30.75 | 1,555,704 | +0.74(+2.47%) |
Jan 23, 2008 | 28.10 | 30.39 | 28.10 | 30.01 | 2,199,169 | +1.22(+4.25%) |
Jan 22, 2008 | 27.23 | 29.15 | 27.23 | 28.79 | 1,273,080 | +0.37(+1.29%) |
Jan 21, 2008 | 28.11 | 28.76 | 27.86 | 28.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.76 | 27.86 | 28.42 | 1,687,931 | +0.46(+1.63%) |
Jan 17, 2008 | 28.58 | 29.02 | 27.94 | 27.96 | 1,914,989 | -0.55(-1.94%) |
Jan 16, 2008 | 28.01 | 28.95 | 27.70 | 28.52 | 1,728,424 | +0.65(+2.34%) |
Jan 15, 2008 | 28.05 | 28.55 | 27.68 | 27.87 | 1,566,045 | -0.63(-2.23%) |
Jan 14, 2008 | 27.83 | 28.69 | 26.95 | 28.50 | 3,388,178 | -0.12(-0.44%) |
Jan 11, 2008 | 29.64 | 29.64 | 28.58 | 28.63 | 2,335,516 | -1.40(-4.67%) |
Jan 10, 2008 | 30.84 | 30.84 | 29.14 | 30.03 | 3,713,593 | -1.08(-3.47%) |
Jan 09, 2008 | 31.59 | 32.13 | 29.89 | 31.11 | 3,337,571 | -0.47(-1.50%) |
Jan 08, 2008 | 33.40 | 33.81 | 31.52 | 31.58 | 2,055,052 | -1.71(-5.15%) |
Jan 07, 2008 | 31.94 | 33.42 | 31.71 | 33.30 | 2,555,640 | +1.44(+4.51%) |
Jan 04, 2008 | 33.51 | 33.57 | 31.86 | 31.86 | 2,126,820 | -2.04(-6.01%) |
Jan 03, 2008 | 33.57 | 34.08 | 33.36 | 33.90 | 1,777,164 | +0.32(+0.96%) |
Jan 02, 2008 | 33.86 | 34.07 | 33.20 | 33.57 | 2,003,214 | -0.36(-1.05%) |
Jan 01, 2008 | 34.08 | 34.15 | 33.81 | 33.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.08 | 34.15 | 33.81 | 33.93 | 1,177,162 | -0.16(-0.47%) |
Dec 28, 2007 | 34.18 | 34.59 | 33.99 | 34.09 | 678,934 | -0.07(-0.21%) |
Dec 27, 2007 | 34.32 | 34.64 | 34.07 | 34.16 | 670,425 | -0.32(-0.93%) |
Dec 26, 2007 | 34.16 | 34.74 | 34.09 | 34.49 | 849,563 | +0.10(+0.29%) |
Dec 24, 2007 | 34.25 | 34.46 | 34.04 | 34.39 | 290,204 | +0.02(+0.05%) |
Dec 21, 2007 | 34.42 | 34.87 | 34.30 | 34.37 | 1,093,751 | -0.03(-0.08%) |
Dec 20, 2007 | 34.05 | 34.40 | 33.91 | 34.40 | 1,070,170 | +0.43(+1.26%) |
Dec 19, 2007 | 33.73 | 34.20 | 32.72 | 33.97 | 1,558,503 | +0.11(+0.32%) |
Dec 18, 2007 | 34.12 | 34.33 | 33.59 | 33.86 | 1,726,333 | +0.10(+0.29%) |
Dec 17, 2007 | 33.75 | 34.56 | 33.72 | 33.76 | 1,625,904 | -0.25(-0.74%) |
Dec 14, 2007 | 34.27 | 34.27 | 33.80 | 34.01 | 1,593,547 | -0.39(-1.14%) |
Dec 13, 2007 | 34.14 | 34.53 | 33.91 | 34.40 | 1,079,734 | +0.04(+0.13%) |
Dec 12, 2007 | 35.02 | 35.21 | 34.11 | 34.36 | 1,919,797 | -0.14(-0.41%) |
Dec 11, 2007 | 36.38 | 36.38 | 34.41 | 34.50 | 2,299,800 | -0.82(-2.33%) |
Dec 10, 2007 | 35.28 | 35.64 | 34.96 | 35.32 | 1,103,225 | +0.04(+0.13%) |
Dec 07, 2007 | 35.73 | 35.99 | 34.89 | 35.28 | 2,776,324 | +0.88(+2.57%) |
Dec 06, 2007 | 33.94 | 34.50 | 33.48 | 34.40 | 1,647,625 | +0.51(+1.50%) |
Dec 05, 2007 | 33.89 | 34.23 | 33.59 | 33.89 | 2,355,557 | +0.87(+2.62%) |
Dec 04, 2007 | 32.24 | 33.48 | 32.24 | 33.02 | 2,046,655 | +1.05(+3.30%) |
Dec 03, 2007 | 32.33 | 32.40 | 31.90 | 31.97 | 821,909 | -0.15(-0.47%) |
Nov 30, 2007 | 32.17 | 32.75 | 31.82 | 32.12 | 1,499,444 | +0.25(+0.78%) |
Nov 29, 2007 | 30.89 | 31.95 | 30.64 | 31.87 | 2,245,234 | +1.36(+4.45%) |
Nov 28, 2007 | 30.02 | 31.06 | 29.85 | 30.51 | 2,495,794 | +0.66(+2.21%) |
Nov 27, 2007 | 29.89 | 30.24 | 29.53 | 29.85 | 873,111 | +0.04(+0.15%) |
Nov 26, 2007 | 30.51 | 30.64 | 29.74 | 29.80 | 936,325 | -0.78(-2.54%) |
Nov 23, 2007 | 30.71 | 30.78 | 30.46 | 30.58 | 425,117 | +0.13(+0.41%) |
Nov 21, 2007 | 30.75 | 30.99 | 30.42 | 30.46 | 1,034,971 | -0.44(-1.42%) |
Nov 20, 2007 | 31.23 | 31.61 | 30.43 | 30.89 | 1,225,978 | -0.11(-0.35%) |
Nov 19, 2007 | 30.80 | 31.41 | 30.67 | 31.00 | 1,755,555 | -0.08(-0.26%) |
Nov 16, 2007 | 31.64 | 31.84 | 30.84 | 31.08 | 1,630,383 | -0.42(-1.33%) |
Nov 15, 2007 | 31.74 | 31.91 | 31.33 | 31.50 | 1,297,409 | -0.54(-1.70%) |
Nov 14, 2007 | 32.06 | 33.05 | 31.93 | 32.05 | 2,427,011 | +0.17(+0.53%) |
Nov 13, 2007 | 31.17 | 31.96 | 30.97 | 31.88 | 1,779,403 | +0.98(+3.18%) |
Nov 12, 2007 | 31.25 | 31.74 | 30.77 | 30.89 | 2,005,341 | -0.51(-1.62%) |
Nov 09, 2007 | 31.82 | 32.00 | 31.25 | 31.40 | 1,648,856 | -0.79(-2.47%) |
Nov 08, 2007 | 32.28 | 32.42 | 31.53 | 32.20 | 1,862,876 | -0.12(-0.39%) |
Nov 07, 2007 | 32.42 | 32.82 | 32.11 | 32.32 | 2,256,303 | -0.26(-0.79%) |
Nov 06, 2007 | 31.42 | 32.64 | 31.08 | 32.58 | 2,706,332 | +1.19(+3.78%) |
Nov 05, 2007 | 30.80 | 32.06 | 30.38 | 31.39 | 3,671,552 | +0.33(+1.06%) |
Nov 02, 2007 | 31.75 | 31.84 | 30.68 | 31.06 | 2,880,320 | -0.25(-0.80%) |
Nov 01, 2007 | 31.26 | 32.19 | 30.37 | 31.31 | 7,833,272 | +0.84(+2.75%) |
Oct 31, 2007 | 30.85 | 31.20 | 29.87 | 30.47 | 1,759,250 | -0.12(-0.41%) |
Oct 30, 2007 | 30.37 | 30.86 | 30.20 | 30.60 | 1,329,430 | +0.14(+0.47%) |
Oct 29, 2007 | 30.38 | 30.72 | 30.17 | 30.46 | 1,194,517 | +0.06(+0.21%) |
Oct 26, 2007 | 30.81 | 31.02 | 30.21 | 30.39 | 922,226 | -0.01(-0.03%) |
Oct 25, 2007 | 30.06 | 30.43 | 29.76 | 30.40 | 1,602,392 | +0.41(+1.37%) |
Oct 24, 2007 | 28.30 | 30.05 | 28.16 | 29.99 | 2,234,863 | +1.55(+5.43%) |
Oct 23, 2007 | 28.79 | 28.81 | 28.30 | 28.45 | 843,872 | -0.13(-0.47%) |
Oct 22, 2007 | 28.54 | 29.56 | 28.30 | 28.58 | 1,680,989 | -0.06(-0.22%) |
Oct 19, 2007 | 29.34 | 29.71 | 28.53 | 28.64 | 1,106,963 | -0.68(-2.31%) |
Oct 18, 2007 | 29.36 | 29.57 | 29.12 | 29.32 | 645,569 | -0.26(-0.88%) |
Oct 17, 2007 | 30.14 | 30.23 | 28.99 | 29.58 | 1,533,872 | -0.45(-1.49%) |
Oct 16, 2007 | 30.74 | 31.01 | 29.99 | 30.03 | 937,341 | -0.71(-2.30%) |
Oct 15, 2007 | 31.20 | 31.24 | 30.30 | 30.73 | 886,846 | -0.40(-1.29%) |
Oct 12, 2007 | 31.30 | 31.31 | 30.74 | 31.14 | 990,187 | -0.13(-0.43%) |
Oct 11, 2007 | 31.44 | 31.75 | 31.03 | 31.27 | 1,395,711 | -0.11(-0.34%) |
Oct 10, 2007 | 31.07 | 31.43 | 30.64 | 31.38 | 776,452 | +0.29(+0.95%) |
Oct 09, 2007 | 31.69 | 31.71 | 31.01 | 31.08 | 811,272 | -0.49(-1.56%) |
Oct 08, 2007 | 31.74 | 31.85 | 31.17 | 31.57 | 733,011 | -0.17(-0.53%) |
Oct 05, 2007 | 30.50 | 31.98 | 30.50 | 31.74 | 1,702,150 | +1.57(+5.21%) |
Oct 04, 2007 | 30.21 | 30.59 | 29.90 | 30.17 | 913,717 | +0.06(+0.21%) |
Oct 03, 2007 | 29.55 | 30.13 | 29.49 | 30.11 | 1,840,534 | +0.45(+1.51%) |
Oct 02, 2007 | 29.79 | 30.01 | 29.47 | 29.66 | 1,151,411 | -0.12(-0.42%) |
Oct 01, 2007 | 29.88 | 29.97 | 29.23 | 29.79 | 935,662 | -0.19(-0.63%) |
Sep 28, 2007 | 29.73 | 30.27 | 29.73 | 29.97 | 1,051,206 | +0.21(+0.72%) |
Sep 27, 2007 | 29.54 | 29.81 | 29.39 | 29.76 | 765,592 | +0.23(+0.79%) |
Sep 26, 2007 | 30.13 | 30.22 | 29.30 | 29.53 | 1,133,945 | -0.49(-1.64%) |
Sep 25, 2007 | 29.47 | 30.12 | 29.03 | 30.02 | 2,177,762 | +0.30(+1.02%) |
Sep 24, 2007 | 30.22 | 30.46 | 29.40 | 29.72 | 1,145,365 | -0.28(-0.92%) |
Sep 21, 2007 | 30.90 | 30.90 | 29.97 | 29.99 | 988,619 | -0.62(-2.01%) |
Sep 20, 2007 | 30.77 | 30.94 | 30.34 | 30.61 | 1,275,689 | -0.16(-0.52%) |
Sep 19, 2007 | 31.26 | 31.71 | 30.56 | 30.77 | 1,350,479 | -0.49(-1.57%) |
Sep 18, 2007 | 30.10 | 31.40 | 29.81 | 31.26 | 1,066,321 | +1.25(+4.17%) |
Sep 17, 2007 | 30.23 | 30.34 | 29.97 | 30.01 | 770,518 | -0.37(-1.21%) |
Sep 14, 2007 | 29.76 | 30.53 | 29.67 | 30.38 | 611,645 | +0.38(+1.28%) |
Sep 13, 2007 | 29.72 | 30.43 | 29.61 | 29.99 | 870,612 | +0.51(+1.73%) |
Sep 12, 2007 | 30.03 | 30.30 | 29.41 | 29.48 | 1,060,499 | -0.64(-2.13%) |
Sep 11, 2007 | 29.56 | 30.22 | 29.57 | 30.13 | 640,643 | +0.56(+1.90%) |
Sep 10, 2007 | 30.17 | 30.35 | 29.01 | 29.56 | 2,113,720 | -0.54(-1.81%) |
Sep 07, 2007 | 30.60 | 30.72 | 30.01 | 30.11 | 1,042,249 | -0.87(-2.80%) |
Sep 06, 2007 | 30.79 | 31.34 | 30.75 | 30.97 | 815,303 | +0.19(+0.61%) |
Sep 05, 2007 | 31.39 | 31.39 | 30.72 | 30.79 | 1,321,369 | -0.81(-2.57%) |
Sep 04, 2007 | 31.75 | 31.82 | 31.34 | 31.60 | 871,284 | -0.16(-0.51%) |
Aug 31, 2007 | 31.15 | 31.82 | 30.99 | 31.76 | 819,558 | +0.68(+2.18%) |
Aug 30, 2007 | 31.26 | 31.31 | 30.98 | 31.08 | 1,600,153 | -0.46(-1.47%) |
Aug 29, 2007 | 30.80 | 31.55 | 30.77 | 31.55 | 1,004,406 | +0.96(+3.12%) |
Aug 28, 2007 | 31.30 | 31.37 | 30.45 | 30.59 | 1,049,079 | -0.82(-2.62%) |
Aug 27, 2007 | 31.26 | 31.56 | 31.15 | 31.41 | 1,437,865 | +0.19(+0.60%) |
Aug 24, 2007 | 30.56 | 31.34 | 30.37 | 31.23 | 2,275,840 | +0.86(+2.82%) |
Aug 23, 2007 | 30.22 | 30.41 | 29.96 | 30.37 | 1,834,824 | +0.33(+1.10%) |
Aug 22, 2007 | 30.15 | 30.28 | 29.67 | 30.04 | 1,267,739 | +0.29(+0.99%) |
Aug 21, 2007 | 29.49 | 29.98 | 29.47 | 29.74 | 1,664,643 | +0.08(+0.27%) |
Aug 20, 2007 | 28.53 | 29.89 | 28.36 | 29.66 | 2,073,862 | +1.37(+4.83%) |
Aug 17, 2007 | 28.25 | 28.73 | 27.77 | 28.30 | 2,117,751 | +0.98(+3.60%) |
Aug 16, 2007 | 27.78 | 27.87 | 26.97 | 27.31 | 4,936,269 | -0.91(-3.23%) |
Aug 15, 2007 | 29.18 | 29.64 | 28.10 | 28.22 | 2,208,552 | -1.05(-3.60%) |
Aug 14, 2007 | 30.31 | 30.31 | 29.21 | 29.28 | 2,451,284 | -0.66(-2.21%) |
Aug 13, 2007 | 28.80 | 30.63 | 28.61 | 29.94 | 5,754,819 | +1.54(+5.41%) |
Aug 10, 2007 | 26.71 | 28.64 | 26.36 | 28.40 | 6,975,871 | +1.33(+4.92%) |
Aug 09, 2007 | 27.89 | 28.30 | 26.78 | 27.07 | 11,908,782 | -1.90(-6.57%) |
Aug 08, 2007 | 30.14 | 30.33 | 28.88 | 28.97 | 2,824,004 | -1.23(-4.08%) |
Aug 07, 2007 | 30.31 | 30.65 | 29.83 | 30.21 | 2,452,852 | -0.19(-0.62%) |
Aug 06, 2007 | 30.07 | 30.88 | 29.39 | 30.39 | 2,960,821 | +0.21(+0.68%) |
Aug 03, 2007 | 30.31 | 31.35 | 30.12 | 30.19 | 2,655,401 | -1.16(-3.70%) |
Aug 02, 2007 | 30.90 | 31.46 | 30.68 | 31.35 | 1,510,584 | +0.63(+2.03%) |
Aug 01, 2007 | 30.97 | 31.39 | 30.25 | 30.72 | 2,738,700 | -0.33(-1.06%) |
Jul 31, 2007 | 31.79 | 32.23 | 31.06 | 31.06 | 1,759,362 | -0.42(-1.33%) |
Jul 30, 2007 | 31.37 | 31.95 | 31.26 | 31.48 | 3,727,645 | +0.15(+0.48%) |
Jul 27, 2007 | 32.19 | 32.87 | 31.18 | 31.32 | 4,079,876 | -0.96(-2.99%) |
Jul 26, 2007 | 33.39 | 33.78 | 31.58 | 32.29 | 4,555,600 | -1.61(-4.74%) |
Jul 25, 2007 | 34.48 | 34.65 | 33.71 | 33.90 | 1,783,953 | -0.51(-1.48%) |
Jul 24, 2007 | 34.42 | 34.57 | 34.23 | 34.40 | 1,021,642 | -0.33(-0.95%) |
Jul 23, 2007 | 34.85 | 35.08 | 34.54 | 34.74 | 553,425 | +0.10(+0.28%) |
Jul 20, 2007 | 34.75 | 35.03 | 34.57 | 34.64 | 1,063,746 | -0.17(-0.49%) |
Jul 19, 2007 | 35.21 | 35.39 | 34.81 | 34.81 | 1,179,962 | -0.26(-0.74%) |
Jul 18, 2007 | 35.22 | 35.40 | 34.82 | 35.07 | 961,077 | -0.38(-1.08%) |
Jul 17, 2007 | 35.50 | 35.71 | 35.12 | 35.45 | 716,441 | +0.01(+0.03%) |
Jul 16, 2007 | 35.41 | 35.86 | 35.24 | 35.44 | 765,256 | -0.11(-0.30%) |
Jul 13, 2007 | 35.90 | 36.16 | 35.51 | 35.55 | 1,256,319 | -0.18(-0.50%) |
Jul 12, 2007 | 35.85 | 36.48 | 35.67 | 35.73 | 1,499,612 | +0.00(+0.00%) |
Jul 11, 2007 | 36.04 | 36.33 | 35.68 | 35.73 | 1,040,569 | -0.36(-0.99%) |
Jul 10, 2007 | 36.76 | 36.80 | 35.89 | 36.08 | 922,338 | -0.95(-2.56%) |
Jul 09, 2007 | 37.44 | 37.44 | 36.86 | 37.03 | 453,882 | -0.41(-1.10%) |
Jul 06, 2007 | 37.14 | 37.51 | 37.00 | 37.44 | 395,783 | +0.36(+0.96%) |
Jul 05, 2007 | 36.82 | 37.16 | 36.65 | 37.08 | 378,205 | +0.24(+0.65%) |
Jul 03, 2007 | 36.81 | 37.07 | 36.80 | 36.84 | 357,492 | +0.20(+0.54%) |
Jul 02, 2007 | 36.45 | 36.79 | 36.30 | 36.65 | 941,596 | +0.45(+1.23%) |
Jun 29, 2007 | 36.51 | 36.62 | 35.95 | 36.20 | 739,505 | -0.26(-0.71%) |
Jun 28, 2007 | 36.77 | 36.77 | 36.33 | 36.46 | 1,008,014 | -0.18(-0.49%) |
Jun 27, 2007 | 35.11 | 37.03 | 35.10 | 36.64 | 2,056,637 | +1.53(+4.35%) |
Jun 26, 2007 | 35.74 | 35.80 | 35.03 | 35.11 | 1,219,708 | -0.49(-1.38%) |
Jun 25, 2007 | 35.93 | 36.39 | 35.54 | 35.60 | 965,219 | -0.21(-0.57%) |
Jun 22, 2007 | 36.11 | 36.48 | 35.61 | 35.81 | 1,171,788 | -0.28(-0.77%) |
Jun 21, 2007 | 36.52 | 36.54 | 35.87 | 36.08 | 1,059,379 | -0.54(-1.49%) |
Jun 20, 2007 | 36.72 | 37.14 | 36.59 | 36.63 | 1,804,930 | -0.15(-0.41%) |
Jun 19, 2007 | 36.48 | 36.98 | 36.35 | 36.78 | 1,313,979 | +0.31(+0.86%) |
Jun 18, 2007 | 36.62 | 36.73 | 36.33 | 36.47 | 800,860 | -0.15(-0.41%) |
Jun 15, 2007 | 36.79 | 36.85 | 36.47 | 36.62 | 685,987 | +0.00(+0.00%) |
Jun 14, 2007 | 36.71 | 36.86 | 36.49 | 36.62 | 929,728 | -0.04(-0.12%) |
Jun 13, 2007 | 36.87 | 36.87 | 36.37 | 36.66 | 992,202 | +0.09(+0.24%) |
Jun 12, 2007 | 36.98 | 37.14 | 36.51 | 36.58 | 808,025 | -0.55(-1.49%) |
Jun 11, 2007 | 37.74 | 37.74 | 36.93 | 37.13 | 842,174 | -0.42(-1.12%) |
Jun 08, 2007 | 36.32 | 37.69 | 36.32 | 37.55 | 1,339,059 | +1.29(+3.55%) |
Jun 07, 2007 | 36.69 | 37.08 | 36.22 | 36.26 | 746,335 | -0.58(-1.58%) |
Jun 06, 2007 | 37.24 | 37.24 | 36.51 | 36.84 | 871,844 | -0.58(-1.55%) |
Jun 05, 2007 | 37.74 | 38.05 | 37.21 | 37.42 | 1,331,109 | -0.07(-0.19%) |
Jun 04, 2007 | 37.12 | 37.56 | 37.04 | 37.49 | 810,265 | +0.33(+0.89%) |
Jun 01, 2007 | 37.00 | 37.28 | 36.87 | 37.16 | 908,007 | +0.17(+0.46%) |
May 31, 2007 | 36.91 | 37.25 | 36.82 | 36.99 | 1,164,467 | +0.13(+0.36%) |
May 30, 2007 | 36.23 | 36.94 | 36.08 | 36.86 | 1,325,623 | +0.53(+1.45%) |
May 29, 2007 | 36.26 | 36.40 | 35.73 | 36.33 | 1,542,381 | +0.22(+0.62%) |
May 25, 2007 | 36.53 | 36.55 | 36.05 | 36.11 | 601,478 | -0.04(-0.12%) |
May 24, 2007 | 36.58 | 36.83 | 35.99 | 36.16 | 1,087,591 | -0.50(-1.36%) |
May 23, 2007 | 37.33 | 37.24 | 36.59 | 36.66 | 1,869,420 | -0.06(-0.17%) |
May 22, 2007 | 36.97 | 37.00 | 36.53 | 36.72 | 932,191 | -0.47(-1.27%) |
May 21, 2007 | 36.11 | 37.25 | 36.11 | 37.19 | 2,531,001 | +0.29(+0.77%) |
May 18, 2007 | 36.94 | 37.05 | 36.50 | 36.91 | 1,872,779 | -0.03(-0.07%) |
May 17, 2007 | 36.17 | 37.65 | 35.80 | 36.93 | 2,831,057 | +0.75(+2.07%) |
May 16, 2007 | 36.17 | 36.43 | 35.93 | 36.18 | 1,066,922 | +0.04(+0.10%) |
May 15, 2007 | 36.88 | 36.75 | 35.64 | 36.15 | 1,786,722 | -0.29(-0.81%) |
May 14, 2007 | 37.11 | 37.17 | 36.41 | 36.44 | 456,243 | -0.61(-1.64%) |
May 11, 2007 | 37.11 | 37.12 | 36.50 | 37.05 | 633,083 | -0.18(-0.48%) |
May 10, 2007 | 37.33 | 37.74 | 37.14 | 37.23 | 813,736 | -0.29(-0.76%) |
May 09, 2007 | 37.24 | 37.75 | 37.16 | 37.51 | 1,046,503 | +0.22(+0.60%) |
May 08, 2007 | 37.07 | 38.33 | 37.07 | 37.29 | 4,904,080 | +1.20(+3.32%) |
May 07, 2007 | 36.04 | 36.16 | 35.79 | 36.09 | 802,875 | +0.05(+0.15%) |
May 04, 2007 | 36.40 | 36.40 | 35.98 | 36.04 | 672,664 | -0.34(-0.93%) |
May 03, 2007 | 36.84 | 36.88 | 36.25 | 36.38 | 588,917 | -0.51(-1.38%) |
May 02, 2007 | 36.66 | 37.16 | 36.58 | 36.89 | 479,866 | +0.32(+0.88%) |