Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.81 | 32.30 | 31.55 | 32.16 | 4,316,980 | +0.30(+0.93%) |
May 29, 2008 | 31.51 | 32.08 | 31.30 | 31.86 | 2,260,042 | +0.33(+1.04%) |
May 28, 2008 | 31.87 | 31.87 | 31.46 | 31.53 | 2,854,061 | -0.24(-0.74%) |
May 27, 2008 | 31.46 | 31.87 | 31.45 | 31.77 | 3,254,638 | +0.38(+1.23%) |
May 26, 2008 | 31.45 | 31.49 | 31.13 | 31.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.45 | 31.49 | 31.13 | 31.38 | 3,603,520 | -0.12(-0.39%) |
May 22, 2008 | 31.69 | 31.74 | 31.43 | 31.51 | 2,597,646 | -0.09(-0.28%) |
May 21, 2008 | 31.81 | 31.82 | 31.49 | 31.59 | 3,829,405 | -0.16(-0.51%) |
May 20, 2008 | 31.75 | 31.93 | 31.54 | 31.76 | 2,650,347 | -0.07(-0.23%) |
May 19, 2008 | 31.97 | 31.97 | 31.35 | 31.83 | 3,147,321 | -0.13(-0.41%) |
May 16, 2008 | 31.97 | 32.03 | 31.54 | 31.96 | 4,164,302 | -0.02(-0.08%) |
May 15, 2008 | 31.92 | 32.03 | 31.67 | 31.99 | 1,935,413 | +0.01(+0.02%) |
May 14, 2008 | 32.03 | 32.23 | 31.91 | 31.98 | 1,996,917 | +0.04(+0.14%) |
May 13, 2008 | 31.89 | 32.18 | 31.81 | 31.94 | 1,882,681 | +0.06(+0.19%) |
May 12, 2008 | 31.59 | 31.91 | 31.49 | 31.87 | 2,050,439 | +0.30(+0.94%) |
May 09, 2008 | 31.81 | 31.81 | 31.33 | 31.58 | 2,297,399 | -0.32(-1.01%) |
May 08, 2008 | 31.95 | 32.09 | 31.48 | 31.90 | 3,392,373 | -0.02(-0.08%) |
May 07, 2008 | 32.26 | 32.27 | 31.89 | 31.92 | 1,586,961 | -0.29(-0.89%) |
May 06, 2008 | 32.30 | 32.30 | 31.97 | 32.21 | 1,928,255 | -0.17(-0.54%) |
May 05, 2008 | 32.33 | 32.59 | 32.33 | 32.38 | 1,779,931 | -0.14(-0.44%) |
May 02, 2008 | 32.67 | 32.82 | 32.36 | 32.53 | 3,242,167 | -0.02(-0.06%) |
May 01, 2008 | 31.47 | 32.67 | 31.47 | 32.54 | 3,708,503 | +0.78(+2.46%) |
Apr 30, 2008 | 32.57 | 32.57 | 31.62 | 31.76 | 4,057,150 | -0.50(-1.56%) |
Apr 29, 2008 | 31.72 | 32.37 | 31.71 | 32.26 | 4,382,254 | +0.50(+1.58%) |
Apr 28, 2008 | 32.08 | 32.16 | 31.72 | 31.76 | 2,730,997 | -0.12(-0.39%) |
Apr 25, 2008 | 32.26 | 32.28 | 31.79 | 31.89 | 2,736,869 | -0.27(-0.85%) |
Apr 24, 2008 | 32.34 | 32.44 | 31.89 | 32.16 | 2,588,658 | -0.02(-0.08%) |
Apr 23, 2008 | 32.00 | 32.39 | 31.91 | 32.18 | 2,960,861 | +0.25(+0.80%) |
Apr 22, 2008 | 32.26 | 32.27 | 31.76 | 31.93 | 3,148,036 | -0.32(-1.00%) |
Apr 21, 2008 | 32.58 | 32.69 | 32.19 | 32.25 | 4,405,228 | -0.43(-1.33%) |
Apr 18, 2008 | 33.35 | 33.35 | 32.67 | 32.69 | 4,593,414 | -0.17(-0.53%) |
Apr 17, 2008 | 32.88 | 33.00 | 32.66 | 32.86 | 2,971,327 | -0.17(-0.53%) |
Apr 16, 2008 | 32.95 | 33.13 | 32.86 | 33.03 | 4,321,464 | +0.06(+0.19%) |
Apr 15, 2008 | 32.62 | 33.13 | 32.42 | 32.97 | 4,179,040 | +0.50(+1.53%) |
Apr 14, 2008 | 32.30 | 32.59 | 32.18 | 32.48 | 2,143,467 | +0.23(+0.71%) |
Apr 11, 2008 | 32.44 | 32.51 | 32.18 | 32.25 | 2,032,308 | -0.39(-1.20%) |
Apr 10, 2008 | 32.89 | 32.96 | 32.52 | 32.64 | 2,222,027 | -0.16(-0.47%) |
Apr 09, 2008 | 32.80 | 32.98 | 32.67 | 32.79 | 1,493,023 | -0.09(-0.26%) |
Apr 08, 2008 | 32.80 | 32.94 | 32.54 | 32.88 | 1,951,478 | -0.06(-0.17%) |
Apr 07, 2008 | 33.21 | 33.25 | 32.85 | 32.93 | 3,633,244 | -0.06(-0.17%) |
Apr 04, 2008 | 32.90 | 33.10 | 32.69 | 32.99 | 4,216,943 | +0.09(+0.28%) |
Apr 03, 2008 | 32.93 | 33.03 | 32.62 | 32.90 | 2,993,484 | -0.05(-0.15%) |
Apr 02, 2008 | 33.47 | 33.52 | 32.89 | 32.95 | 5,740,002 | -0.63(-1.89%) |
Apr 01, 2008 | 32.76 | 33.61 | 32.62 | 33.58 | 5,702,794 | +0.96(+2.93%) |
Mar 31, 2008 | 32.57 | 32.67 | 32.20 | 32.62 | 3,475,699 | +0.05(+0.15%) |
Mar 28, 2008 | 32.32 | 32.73 | 32.26 | 32.57 | 3,545,345 | +0.35(+1.08%) |
Mar 27, 2008 | 32.30 | 32.31 | 31.92 | 32.23 | 3,850,923 | +0.16(+0.48%) |
Mar 26, 2008 | 32.15 | 32.22 | 31.94 | 32.07 | 2,775,248 | -0.13(-0.40%) |
Mar 25, 2008 | 32.08 | 32.31 | 31.95 | 32.20 | 3,289,819 | +0.27(+0.84%) |
Mar 24, 2008 | 32.06 | 32.23 | 31.78 | 31.94 | 2,553,366 | -0.11(-0.33%) |
Mar 21, 2008 | 31.84 | 32.12 | 31.73 | 32.04 | 5,992,840 | -0.00(-0.00%) |
Mar 20, 2008 | 31.84 | 32.12 | 31.73 | 32.04 | 5,992,840 | +0.25(+0.78%) |
Mar 19, 2008 | 31.96 | 32.21 | 31.72 | 31.79 | 4,670,990 | +0.05(+0.16%) |
Mar 18, 2008 | 31.41 | 31.74 | 31.00 | 31.74 | 4,392,600 | +0.86(+2.77%) |
Mar 17, 2008 | 30.43 | 31.11 | 30.35 | 30.89 | 4,100,570 | -0.08(-0.26%) |
Mar 14, 2008 | 31.39 | 31.72 | 30.81 | 30.97 | 3,970,180 | -0.26(-0.83%) |
Mar 13, 2008 | 31.33 | 31.56 | 31.02 | 31.23 | 4,642,329 | -0.47(-1.47%) |
Mar 12, 2008 | 31.64 | 31.87 | 31.48 | 31.69 | 3,453,236 | +0.13(+0.41%) |
Mar 11, 2008 | 31.33 | 31.57 | 31.04 | 31.56 | 4,153,295 | +0.68(+2.19%) |
Mar 10, 2008 | 30.76 | 31.10 | 30.63 | 30.89 | 4,590,919 | +0.19(+0.63%) |
Mar 07, 2008 | 30.64 | 31.03 | 30.59 | 30.69 | 3,645,670 | -0.24(-0.78%) |
Mar 06, 2008 | 31.29 | 31.33 | 30.89 | 30.94 | 2,439,179 | -0.45(-1.42%) |
Mar 05, 2008 | 31.58 | 31.58 | 30.91 | 31.38 | 3,871,888 | +0.09(+0.28%) |
Mar 04, 2008 | 31.24 | 31.39 | 31.10 | 31.30 | 4,370,522 | -0.18(-0.57%) |
Mar 03, 2008 | 31.50 | 31.59 | 31.26 | 31.48 | 2,746,561 | -0.01(-0.02%) |
Feb 29, 2008 | 31.66 | 31.97 | 31.41 | 31.48 | 3,450,202 | -0.48(-1.51%) |
Feb 28, 2008 | 31.92 | 32.16 | 31.73 | 31.97 | 3,432,483 | -0.12(-0.39%) |
Feb 27, 2008 | 31.96 | 32.21 | 31.85 | 32.09 | 3,551,597 | +0.00(+0.00%) |
Feb 26, 2008 | 31.71 | 32.20 | 31.71 | 32.09 | 3,807,211 | +0.29(+0.90%) |
Feb 25, 2008 | 31.76 | 31.88 | 31.49 | 31.81 | 5,947,439 | +0.12(+0.39%) |
Feb 22, 2008 | 31.72 | 31.81 | 31.33 | 31.68 | 4,317,348 | +0.02(+0.08%) |
Feb 21, 2008 | 31.92 | 32.01 | 31.50 | 31.66 | 2,993,719 | -0.18(-0.57%) |
Feb 20, 2008 | 31.96 | 31.99 | 31.61 | 31.84 | 2,830,796 | -0.35(-1.08%) |
Feb 19, 2008 | 32.72 | 32.72 | 32.01 | 32.18 | 5,295,244 | +0.07(+0.23%) |
Feb 18, 2008 | 31.53 | 32.15 | 31.53 | 32.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.53 | 32.15 | 31.53 | 32.11 | 3,802,280 | +0.53(+1.69%) |
Feb 14, 2008 | 31.82 | 31.90 | 31.50 | 31.58 | 3,149,341 | -0.17(-0.55%) |
Feb 13, 2008 | 31.68 | 31.89 | 31.48 | 31.75 | 5,915,751 | +0.37(+1.19%) |
Feb 12, 2008 | 31.00 | 31.41 | 30.87 | 31.38 | 4,111,589 | +0.60(+1.94%) |
Feb 11, 2008 | 30.83 | 30.83 | 30.35 | 30.78 | 2,889,382 | +0.25(+0.83%) |
Feb 08, 2008 | 30.70 | 30.95 | 30.50 | 30.53 | 3,474,737 | -0.28(-0.91%) |
Feb 07, 2008 | 30.41 | 31.00 | 30.41 | 30.81 | 5,636,324 | +0.34(+1.10%) |
Feb 06, 2008 | 30.03 | 30.61 | 29.87 | 30.47 | 7,637,131 | +0.58(+1.95%) |
Feb 05, 2008 | 30.01 | 30.28 | 29.76 | 29.89 | 5,277,154 | -0.56(-1.86%) |
Feb 04, 2008 | 30.48 | 30.63 | 30.34 | 30.45 | 3,159,463 | +0.02(+0.08%) |
Feb 01, 2008 | 29.91 | 30.43 | 29.83 | 30.43 | 5,671,662 | +0.76(+2.55%) |
Jan 31, 2008 | 30.07 | 31.00 | 29.51 | 29.67 | 8,469,213 | -0.81(-2.67%) |
Jan 30, 2008 | 30.51 | 31.45 | 30.13 | 30.48 | 6,379,912 | -0.32(-1.03%) |
Jan 29, 2008 | 30.84 | 30.93 | 30.59 | 30.80 | 5,561,849 | +0.03(+0.10%) |
Jan 28, 2008 | 30.01 | 30.78 | 29.75 | 30.77 | 6,461,925 | +1.23(+4.16%) |
Jan 25, 2008 | 29.92 | 29.92 | 29.36 | 29.54 | 4,281,418 | -0.12(-0.40%) |
Jan 24, 2008 | 29.90 | 29.90 | 29.27 | 29.66 | 5,381,441 | -0.02(-0.06%) |
Jan 23, 2008 | 29.14 | 29.73 | 28.71 | 29.68 | 5,630,179 | +0.19(+0.65%) |
Jan 22, 2008 | 29.22 | 30.07 | 29.22 | 29.48 | 6,718,377 | -0.66(-2.18%) |
Jan 21, 2008 | 30.78 | 30.83 | 29.96 | 30.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.78 | 30.83 | 29.96 | 30.14 | 4,888,234 | -0.47(-1.52%) |
Jan 17, 2008 | 30.82 | 31.12 | 30.53 | 30.61 | 4,101,441 | -0.18(-0.58%) |
Jan 16, 2008 | 30.73 | 31.13 | 30.61 | 30.79 | 4,243,408 | -0.02(-0.06%) |
Jan 15, 2008 | 31.12 | 31.14 | 30.51 | 30.81 | 5,693,329 | -0.35(-1.14%) |
Jan 14, 2008 | 31.65 | 31.75 | 31.13 | 31.16 | 3,993,645 | -0.43(-1.36%) |
Jan 11, 2008 | 32.29 | 32.31 | 31.48 | 31.59 | 3,792,116 | -0.94(-2.88%) |
Jan 10, 2008 | 32.05 | 32.66 | 32.00 | 32.53 | 2,645,040 | +0.30(+0.92%) |
Jan 09, 2008 | 32.38 | 32.38 | 31.90 | 32.23 | 3,367,883 | -0.17(-0.54%) |
Jan 08, 2008 | 32.65 | 32.90 | 32.34 | 32.40 | 3,252,568 | -0.04(-0.11%) |
Jan 07, 2008 | 31.89 | 32.51 | 31.89 | 32.44 | 2,833,468 | +0.68(+2.13%) |
Jan 04, 2008 | 31.91 | 32.28 | 31.76 | 31.76 | 2,223,868 | -0.35(-1.10%) |
Jan 03, 2008 | 32.00 | 32.33 | 31.97 | 32.12 | 1,804,227 | +0.11(+0.33%) |
Jan 02, 2008 | 32.46 | 32.53 | 32.00 | 32.01 | 2,269,502 | -0.53(-1.64%) |
Jan 01, 2008 | 32.68 | 32.89 | 32.49 | 32.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.68 | 32.89 | 32.49 | 32.54 | 1,157,789 | -0.30(-0.93%) |
Dec 28, 2007 | 32.88 | 33.11 | 32.78 | 32.85 | 1,033,210 | +0.07(+0.21%) |
Dec 27, 2007 | 33.15 | 33.16 | 32.76 | 32.78 | 1,243,900 | -0.41(-1.23%) |
Dec 26, 2007 | 33.21 | 33.33 | 33.01 | 33.19 | 977,208 | -0.09(-0.26%) |
Dec 24, 2007 | 33.33 | 33.40 | 33.08 | 33.28 | 567,190 | +0.04(+0.13%) |
Dec 21, 2007 | 33.10 | 33.32 | 32.93 | 33.23 | 2,209,570 | +0.45(+1.36%) |
Dec 20, 2007 | 33.10 | 33.14 | 32.69 | 32.79 | 1,621,211 | -0.11(-0.32%) |
Dec 19, 2007 | 33.13 | 33.13 | 32.61 | 32.89 | 2,339,905 | -0.09(-0.28%) |
Dec 18, 2007 | 33.15 | 33.29 | 32.73 | 32.98 | 1,631,845 | +0.01(+0.04%) |
Dec 17, 2007 | 33.20 | 33.47 | 32.97 | 32.97 | 2,780,324 | -0.31(-0.93%) |
Dec 14, 2007 | 33.38 | 33.52 | 33.23 | 33.28 | 2,324,600 | -0.23(-0.69%) |
Dec 13, 2007 | 33.16 | 33.52 | 33.16 | 33.51 | 2,301,035 | +0.19(+0.56%) |
Dec 12, 2007 | 34.26 | 34.26 | 33.00 | 33.33 | 4,243,970 | -0.25(-0.74%) |
Dec 11, 2007 | 33.85 | 34.17 | 33.55 | 33.57 | 3,084,056 | -0.30(-0.88%) |
Dec 10, 2007 | 33.72 | 33.92 | 33.56 | 33.87 | 1,585,882 | +0.22(+0.65%) |
Dec 07, 2007 | 33.92 | 33.96 | 33.52 | 33.65 | 2,029,995 | -0.27(-0.79%) |
Dec 06, 2007 | 33.46 | 33.97 | 33.46 | 33.92 | 1,599,131 | +0.17(+0.51%) |
Dec 05, 2007 | 33.46 | 33.84 | 33.22 | 33.75 | 2,450,424 | +0.54(+1.63%) |
Dec 04, 2007 | 33.21 | 33.53 | 33.18 | 33.21 | 2,838,086 | -0.20(-0.59%) |
Dec 03, 2007 | 33.74 | 33.74 | 33.18 | 33.41 | 1,902,816 | -0.14(-0.41%) |
Nov 30, 2007 | 33.70 | 33.80 | 33.33 | 33.54 | 2,498,297 | -0.09(-0.26%) |
Nov 29, 2007 | 33.45 | 33.72 | 32.95 | 33.63 | 2,935,838 | +0.01(+0.02%) |
Nov 28, 2007 | 32.95 | 33.67 | 32.84 | 33.62 | 3,246,780 | +0.68(+2.05%) |
Nov 27, 2007 | 32.66 | 33.08 | 32.54 | 32.95 | 2,513,855 | +0.39(+1.20%) |
Nov 26, 2007 | 32.79 | 33.01 | 32.53 | 32.56 | 1,965,132 | -0.32(-0.96%) |
Nov 23, 2007 | 33.11 | 33.11 | 32.68 | 32.87 | 1,193,635 | +0.05(+0.15%) |
Nov 21, 2007 | 32.80 | 33.31 | 32.67 | 32.82 | 3,084,215 | -0.18(-0.55%) |
Nov 20, 2007 | 32.67 | 33.18 | 32.46 | 33.00 | 3,311,390 | +0.45(+1.39%) |
Nov 19, 2007 | 32.48 | 32.82 | 32.39 | 32.55 | 2,590,248 | -0.20(-0.63%) |
Nov 16, 2007 | 32.60 | 32.79 | 32.26 | 32.75 | 2,928,266 | +0.31(+0.96%) |
Nov 15, 2007 | 32.33 | 32.75 | 32.33 | 32.44 | 2,332,240 | -0.09(-0.29%) |
Nov 14, 2007 | 32.64 | 32.88 | 32.50 | 32.54 | 2,284,815 | -0.17(-0.51%) |
Nov 13, 2007 | 32.30 | 32.71 | 32.28 | 32.71 | 2,446,074 | +0.37(+1.13%) |
Nov 12, 2007 | 32.53 | 32.69 | 32.18 | 32.34 | 4,295,521 | -0.18(-0.55%) |
Nov 09, 2007 | 32.30 | 32.97 | 32.30 | 32.52 | 3,944,121 | -0.12(-0.38%) |
Nov 08, 2007 | 32.12 | 32.76 | 32.10 | 32.64 | 4,444,113 | +0.47(+1.47%) |
Nov 07, 2007 | 31.96 | 32.61 | 31.96 | 32.17 | 3,010,695 | -0.25(-0.78%) |
Nov 06, 2007 | 32.30 | 32.57 | 32.16 | 32.43 | 2,789,568 | +0.10(+0.31%) |
Nov 05, 2007 | 32.62 | 32.73 | 32.16 | 32.33 | 3,876,816 | -0.31(-0.95%) |
Nov 02, 2007 | 32.61 | 32.71 | 32.36 | 32.64 | 3,135,931 | +0.09(+0.29%) |
Nov 01, 2007 | 32.59 | 32.87 | 32.51 | 32.54 | 4,601,513 | -0.22(-0.68%) |
Oct 31, 2007 | 32.27 | 32.79 | 32.03 | 32.77 | 4,118,195 | +0.51(+1.58%) |
Oct 30, 2007 | 32.59 | 32.98 | 32.05 | 32.26 | 6,548,481 | -0.71(-2.15%) |
Oct 29, 2007 | 33.21 | 33.28 | 32.28 | 32.97 | 8,540,720 | -0.83(-2.44%) |
Oct 26, 2007 | 33.82 | 34.14 | 33.53 | 33.79 | 3,255,149 | +0.10(+0.29%) |
Oct 25, 2007 | 33.78 | 33.79 | 33.55 | 33.69 | 3,175,079 | -0.04(-0.11%) |
Oct 24, 2007 | 33.57 | 33.88 | 33.40 | 33.73 | 3,505,025 | +0.06(+0.18%) |
Oct 23, 2007 | 33.21 | 33.70 | 33.01 | 33.67 | 3,100,648 | +0.25(+0.76%) |
Oct 22, 2007 | 32.99 | 33.55 | 32.98 | 33.41 | 2,239,375 | +0.20(+0.62%) |
Oct 19, 2007 | 33.35 | 33.65 | 33.21 | 33.21 | 2,758,459 | -0.32(-0.96%) |
Oct 18, 2007 | 33.74 | 34.01 | 33.45 | 33.53 | 2,818,068 | -0.29(-0.84%) |
Oct 17, 2007 | 34.06 | 34.11 | 33.70 | 33.82 | 2,544,993 | -0.04(-0.11%) |
Oct 16, 2007 | 33.82 | 34.06 | 33.70 | 33.85 | 2,534,521 | +0.08(+0.24%) |
Oct 15, 2007 | 34.01 | 34.22 | 33.64 | 33.77 | 2,203,770 | -0.36(-1.05%) |
Oct 12, 2007 | 33.87 | 34.19 | 33.78 | 34.13 | 1,931,147 | +0.39(+1.16%) |
Oct 11, 2007 | 34.26 | 34.36 | 33.64 | 33.74 | 2,712,060 | -0.46(-1.34%) |
Oct 10, 2007 | 34.26 | 34.40 | 34.10 | 34.20 | 1,080,861 | -0.16(-0.45%) |
Oct 09, 2007 | 34.14 | 34.36 | 34.08 | 34.36 | 1,784,572 | +0.22(+0.64%) |
Oct 08, 2007 | 34.27 | 34.37 | 34.05 | 34.14 | 1,496,998 | -0.08(-0.24%) |
Oct 05, 2007 | 34.26 | 34.39 | 34.08 | 34.22 | 1,603,489 | +0.09(+0.25%) |
Oct 04, 2007 | 33.97 | 34.25 | 33.97 | 34.13 | 1,866,575 | +0.20(+0.59%) |
Oct 03, 2007 | 34.37 | 34.42 | 33.85 | 33.93 | 2,215,531 | -0.55(-1.58%) |
Oct 02, 2007 | 34.70 | 34.76 | 34.25 | 34.48 | 2,597,353 | -0.24(-0.70%) |
Oct 01, 2007 | 34.69 | 34.95 | 34.64 | 34.72 | 1,916,518 | -0.04(-0.11%) |
Sep 28, 2007 | 34.70 | 34.80 | 34.52 | 34.76 | 1,550,002 | +0.11(+0.32%) |
Sep 27, 2007 | 34.45 | 34.73 | 34.40 | 34.65 | 2,537,099 | +0.22(+0.63%) |
Sep 26, 2007 | 34.23 | 34.73 | 34.18 | 34.43 | 2,381,793 | +0.34(+0.98%) |
Sep 25, 2007 | 34.20 | 34.47 | 34.01 | 34.10 | 3,646,476 | -0.50(-1.44%) |
Sep 24, 2007 | 34.75 | 34.85 | 34.46 | 34.59 | 2,744,282 | -0.16(-0.46%) |
Sep 21, 2007 | 35.29 | 35.31 | 34.62 | 34.75 | 6,807,378 | -0.21(-0.60%) |
Sep 20, 2007 | 34.93 | 35.20 | 34.88 | 34.96 | 2,489,895 | +0.11(+0.32%) |
Sep 19, 2007 | 35.07 | 35.19 | 34.46 | 34.85 | 4,405,259 | -0.16(-0.46%) |
Sep 18, 2007 | 34.96 | 35.19 | 34.76 | 35.01 | 3,980,127 | +0.16(+0.46%) |
Sep 17, 2007 | 34.75 | 35.12 | 34.57 | 34.85 | 3,200,856 | +0.00(+0.00%) |
Sep 14, 2007 | 34.34 | 34.89 | 34.32 | 34.85 | 2,420,297 | +0.42(+1.23%) |
Sep 13, 2007 | 34.62 | 34.64 | 34.30 | 34.43 | 2,146,578 | -0.10(-0.29%) |
Sep 12, 2007 | 34.33 | 34.69 | 34.30 | 34.53 | 2,993,996 | -0.01(-0.04%) |
Sep 11, 2007 | 34.11 | 34.57 | 34.08 | 34.54 | 2,100,663 | +0.50(+1.46%) |
Sep 10, 2007 | 33.91 | 34.19 | 33.53 | 34.05 | 2,324,922 | +0.16(+0.46%) |
Sep 07, 2007 | 33.98 | 34.45 | 33.77 | 33.89 | 3,172,341 | -0.30(-0.87%) |
Sep 06, 2007 | 34.01 | 34.45 | 33.93 | 34.19 | 1,585,445 | +0.29(+0.84%) |
Sep 05, 2007 | 34.10 | 34.29 | 33.79 | 33.90 | 2,398,064 | -0.46(-1.34%) |
Sep 04, 2007 | 34.14 | 34.45 | 34.03 | 34.36 | 2,163,333 | +0.27(+0.78%) |
Aug 31, 2007 | 34.06 | 34.29 | 33.94 | 34.10 | 2,781,336 | +0.24(+0.71%) |
Aug 30, 2007 | 33.61 | 34.07 | 33.44 | 33.85 | 2,281,746 | +0.04(+0.11%) |
Aug 29, 2007 | 33.49 | 33.82 | 33.46 | 33.82 | 2,152,539 | +0.36(+1.08%) |
Aug 28, 2007 | 34.03 | 34.22 | 33.44 | 33.46 | 2,411,275 | -0.73(-2.12%) |
Aug 27, 2007 | 33.79 | 34.33 | 33.79 | 34.18 | 2,373,254 | +0.29(+0.86%) |
Aug 24, 2007 | 33.70 | 33.97 | 33.54 | 33.89 | 1,842,248 | +0.27(+0.79%) |
Aug 23, 2007 | 33.76 | 33.82 | 33.38 | 33.62 | 2,355,694 | +0.11(+0.31%) |
Aug 22, 2007 | 33.54 | 33.64 | 33.22 | 33.52 | 3,463,782 | +0.26(+0.78%) |
Aug 21, 2007 | 33.21 | 33.56 | 32.97 | 33.26 | 2,264,830 | -0.17(-0.52%) |
Aug 20, 2007 | 33.74 | 34.05 | 33.25 | 33.43 | 2,570,770 | -0.21(-0.63%) |
Aug 17, 2007 | 34.23 | 34.35 | 33.49 | 33.64 | 3,887,310 | +0.18(+0.54%) |
Aug 16, 2007 | 33.04 | 33.73 | 32.90 | 33.46 | 6,075,178 | +0.38(+1.14%) |
Aug 15, 2007 | 33.14 | 33.46 | 33.05 | 33.08 | 4,115,279 | +0.01(+0.04%) |
Aug 14, 2007 | 33.03 | 33.33 | 32.97 | 33.07 | 2,860,278 | +0.03(+0.09%) |
Aug 13, 2007 | 33.15 | 33.23 | 32.45 | 33.04 | 3,160,258 | -0.06(-0.17%) |
Aug 10, 2007 | 32.95 | 33.38 | 32.93 | 33.10 | 5,600,531 | -0.27(-0.80%) |
Aug 09, 2007 | 34.25 | 34.46 | 33.36 | 33.36 | 4,349,703 | -1.02(-2.98%) |
Aug 08, 2007 | 33.95 | 34.75 | 33.91 | 34.39 | 6,097,223 | +0.54(+1.60%) |
Aug 07, 2007 | 33.78 | 34.10 | 33.50 | 33.85 | 4,870,805 | -0.15(-0.44%) |
Aug 06, 2007 | 32.71 | 34.00 | 32.71 | 34.00 | 5,017,302 | +1.15(+3.50%) |
Aug 03, 2007 | 33.07 | 33.13 | 32.38 | 32.85 | 5,267,708 | +0.47(+1.46%) |
Aug 02, 2007 | 31.94 | 32.53 | 31.94 | 32.38 | 3,289,648 | -0.02(-0.08%) |
Aug 01, 2007 | 31.67 | 32.43 | 31.67 | 32.40 | 5,423,014 | +0.24(+0.75%) |
Jul 31, 2007 | 32.49 | 32.55 | 32.13 | 32.16 | 4,587,028 | -0.17(-0.54%) |
Jul 30, 2007 | 32.28 | 32.43 | 32.10 | 32.33 | 5,522,744 | +0.09(+0.27%) |
Jul 27, 2007 | 32.48 | 32.80 | 31.99 | 32.25 | 6,269,002 | +0.02(+0.08%) |
Jul 26, 2007 | 32.28 | 32.66 | 32.17 | 32.22 | 7,679,174 | -0.01(-0.02%) |
Jul 25, 2007 | 31.68 | 32.39 | 31.68 | 32.23 | 4,215,865 | +0.09(+0.29%) |
Jul 24, 2007 | 32.23 | 32.38 | 32.06 | 32.13 | 4,675,783 | -0.27(-0.84%) |
Jul 23, 2007 | 32.32 | 32.51 | 32.23 | 32.41 | 2,428,191 | +0.28(+0.87%) |
Jul 20, 2007 | 32.29 | 32.36 | 32.07 | 32.13 | 3,518,880 | -0.27(-0.82%) |
Jul 19, 2007 | 32.16 | 32.44 | 32.11 | 32.39 | 1,809,866 | +0.27(+0.85%) |
Jul 18, 2007 | 31.85 | 32.18 | 31.81 | 32.12 | 4,441,997 | +0.24(+0.74%) |
Jul 17, 2007 | 31.94 | 32.18 | 31.86 | 31.89 | 3,629,439 | -0.37(-1.14%) |
Jul 16, 2007 | 32.37 | 32.47 | 32.24 | 32.25 | 1,821,101 | -0.17(-0.52%) |
Jul 13, 2007 | 32.36 | 32.51 | 32.12 | 32.42 | 2,393,553 | -0.01(-0.04%) |
Jul 12, 2007 | 32.08 | 32.43 | 31.90 | 32.43 | 2,407,248 | +0.47(+1.46%) |
Jul 11, 2007 | 31.85 | 32.03 | 31.81 | 31.97 | 1,957,922 | +0.10(+0.31%) |
Jul 10, 2007 | 32.02 | 32.11 | 31.81 | 31.87 | 1,884,619 | -0.20(-0.64%) |
Jul 09, 2007 | 32.15 | 32.30 | 31.99 | 32.07 | 1,497,803 | -0.01(-0.04%) |
Jul 06, 2007 | 32.12 | 32.12 | 31.79 | 32.08 | 1,956,311 | -0.16(-0.48%) |
Jul 05, 2007 | 31.87 | 32.36 | 31.87 | 32.24 | 2,473,784 | +0.27(+0.85%) |
Jul 03, 2007 | 32.14 | 32.17 | 31.94 | 31.97 | 1,201,046 | -0.16(-0.50%) |
Jul 02, 2007 | 32.17 | 32.36 | 32.08 | 32.13 | 2,506,811 | -0.02(-0.06%) |
Jun 29, 2007 | 31.99 | 32.24 | 31.92 | 32.15 | 3,017,205 | +0.16(+0.49%) |
Jun 28, 2007 | 32.33 | 32.12 | 31.69 | 31.99 | 2,805,887 | +0.09(+0.27%) |
Jun 27, 2007 | 31.95 | 32.21 | 31.87 | 31.90 | 4,238,741 | -0.17(-0.52%) |
Jun 26, 2007 | 32.32 | 32.36 | 31.96 | 32.07 | 3,682,725 | -0.14(-0.44%) |
Jun 25, 2007 | 31.85 | 32.33 | 31.74 | 32.21 | 4,126,572 | +0.34(+1.05%) |
Jun 22, 2007 | 32.17 | 32.28 | 31.84 | 31.88 | 3,118,853 | -0.29(-0.91%) |
Jun 21, 2007 | 32.03 | 32.37 | 32.04 | 32.17 | 2,967,952 | +0.14(+0.45%) |
Jun 20, 2007 | 32.28 | 32.32 | 32.02 | 32.03 | 4,766,325 | -0.20(-0.62%) |
Jun 19, 2007 | 32.23 | 32.34 | 32.15 | 32.23 | 4,619,235 | +0.00(+0.00%) |
Jun 18, 2007 | 32.39 | 32.46 | 32.17 | 32.23 | 3,239,038 | -0.16(-0.48%) |
Jun 15, 2007 | 32.36 | 32.59 | 32.31 | 32.38 | 2,905,065 | +0.04(+0.13%) |
Jun 14, 2007 | 32.31 | 32.43 | 32.24 | 32.34 | 2,683,706 | -0.04(-0.12%) |
Jun 13, 2007 | 32.27 | 32.46 | 32.16 | 32.38 | 3,865,258 | +0.32(+0.99%) |
Jun 12, 2007 | 32.26 | 32.46 | 32.06 | 32.06 | 2,644,074 | -0.50(-1.53%) |
Jun 11, 2007 | 32.30 | 32.64 | 32.12 | 32.56 | 4,962,225 | +0.25(+0.77%) |
Jun 08, 2007 | 32.00 | 32.31 | 31.79 | 32.31 | 3,172,341 | +0.12(+0.39%) |
Jun 07, 2007 | 32.67 | 32.73 | 32.17 | 32.18 | 3,347,785 | -0.65(-1.97%) |
Jun 06, 2007 | 32.84 | 32.99 | 32.67 | 32.83 | 3,101,423 | -0.07(-0.23%) |
Jun 05, 2007 | 33.85 | 33.36 | 32.87 | 32.90 | 5,024,900 | -0.64(-1.91%) |
Jun 04, 2007 | 33.44 | 33.63 | 33.33 | 33.54 | 2,097,602 | -0.17(-0.52%) |