Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.05 | 35.31 | 34.70 | 35.17 | 4,497,133 | +0.04(+0.10%) |
May 29, 2008 | 34.15 | 35.18 | 34.12 | 35.13 | 4,477,554 | +0.85(+2.49%) |
May 28, 2008 | 34.94 | 35.00 | 33.97 | 34.28 | 3,645,691 | -0.52(-1.48%) |
May 27, 2008 | 34.19 | 34.96 | 34.17 | 34.80 | 2,772,843 | +0.68(+2.01%) |
May 26, 2008 | 34.60 | 34.71 | 34.10 | 34.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.60 | 34.71 | 34.10 | 34.11 | 3,835,780 | -0.59(-1.69%) |
May 22, 2008 | 34.72 | 35.06 | 34.24 | 34.70 | 4,845,559 | -0.02(-0.06%) |
May 21, 2008 | 35.13 | 35.46 | 34.70 | 34.72 | 3,939,598 | -0.47(-1.34%) |
May 20, 2008 | 35.56 | 35.71 | 35.19 | 35.19 | 4,639,556 | -0.59(-1.64%) |
May 19, 2008 | 35.76 | 36.12 | 35.68 | 35.78 | 3,127,721 | -0.11(-0.30%) |
May 16, 2008 | 36.60 | 36.60 | 35.74 | 35.88 | 3,054,749 | -0.58(-1.59%) |
May 15, 2008 | 36.00 | 36.51 | 35.66 | 36.46 | 3,305,978 | +0.32(+0.88%) |
May 14, 2008 | 35.65 | 36.36 | 35.56 | 36.14 | 3,572,030 | +0.59(+1.65%) |
May 13, 2008 | 36.40 | 36.42 | 35.42 | 35.56 | 4,609,517 | -0.61(-1.68%) |
May 12, 2008 | 35.45 | 36.18 | 35.41 | 36.16 | 3,501,602 | +0.73(+2.07%) |
May 09, 2008 | 35.18 | 36.03 | 34.89 | 35.43 | 2,861,684 | -0.05(-0.14%) |
May 08, 2008 | 35.73 | 35.85 | 35.01 | 35.48 | 4,721,202 | -0.18(-0.51%) |
May 07, 2008 | 36.26 | 36.53 | 35.55 | 35.66 | 5,954,896 | -0.64(-1.77%) |
May 06, 2008 | 36.19 | 36.41 | 35.79 | 36.31 | 3,066,136 | -0.23(-0.64%) |
May 05, 2008 | 36.52 | 36.70 | 36.14 | 36.54 | 3,111,680 | -0.22(-0.60%) |
May 02, 2008 | 36.93 | 37.28 | 36.40 | 36.76 | 2,892,515 | -0.06(-0.17%) |
May 01, 2008 | 35.66 | 36.88 | 35.54 | 36.82 | 4,071,732 | +1.24(+3.47%) |
Apr 30, 2008 | 35.07 | 36.31 | 35.01 | 35.59 | 4,337,443 | +0.52(+1.47%) |
Apr 29, 2008 | 35.73 | 36.05 | 34.93 | 35.07 | 3,486,403 | -0.77(-2.15%) |
Apr 28, 2008 | 35.33 | 36.04 | 34.92 | 35.84 | 4,259,686 | +0.39(+1.10%) |
Apr 25, 2008 | 36.01 | 36.15 | 34.81 | 35.45 | 3,109,604 | -0.33(-0.93%) |
Apr 24, 2008 | 35.50 | 35.97 | 34.27 | 35.78 | 5,644,027 | +1.76(+5.16%) |
Apr 23, 2008 | 34.78 | 34.96 | 33.86 | 34.03 | 2,925,577 | -0.42(-1.22%) |
Apr 22, 2008 | 34.65 | 34.76 | 34.25 | 34.45 | 3,085,208 | -0.36(-1.03%) |
Apr 21, 2008 | 35.26 | 35.27 | 34.67 | 34.81 | 2,178,721 | -0.71(-2.01%) |
Apr 18, 2008 | 35.30 | 36.10 | 35.30 | 35.52 | 3,518,290 | +0.42(+1.21%) |
Apr 17, 2008 | 34.84 | 35.30 | 34.56 | 35.10 | 3,291,682 | +0.23(+0.67%) |
Apr 16, 2008 | 34.62 | 34.94 | 34.21 | 34.87 | 3,824,663 | +0.46(+1.33%) |
Apr 15, 2008 | 34.75 | 35.06 | 34.18 | 34.41 | 3,934,761 | -0.19(-0.55%) |
Apr 14, 2008 | 34.86 | 34.86 | 34.46 | 34.60 | 3,746,786 | -0.21(-0.61%) |
Apr 11, 2008 | 35.01 | 35.30 | 34.36 | 34.81 | 3,411,405 | +0.04(+0.12%) |
Apr 10, 2008 | 34.68 | 35.06 | 34.56 | 34.77 | 2,709,825 | +0.15(+0.43%) |
Apr 09, 2008 | 34.44 | 35.14 | 34.44 | 34.62 | 2,570,009 | +0.11(+0.31%) |
Apr 08, 2008 | 35.25 | 35.25 | 34.49 | 34.51 | 3,987,375 | -0.92(-2.59%) |
Apr 07, 2008 | 35.15 | 35.52 | 34.65 | 35.43 | 3,659,391 | +0.62(+1.78%) |
Apr 04, 2008 | 34.79 | 35.21 | 34.48 | 34.81 | 2,867,761 | -0.06(-0.18%) |
Apr 03, 2008 | 34.98 | 35.29 | 34.57 | 34.87 | 3,691,605 | -0.39(-1.10%) |
Apr 02, 2008 | 35.73 | 36.20 | 35.14 | 35.26 | 5,021,448 | -0.43(-1.21%) |
Apr 01, 2008 | 34.59 | 35.71 | 34.31 | 35.69 | 7,604,588 | +1.91(+5.64%) |
Mar 31, 2008 | 33.71 | 34.10 | 33.31 | 33.79 | 3,846,284 | +0.30(+0.91%) |
Mar 28, 2008 | 33.70 | 33.97 | 33.39 | 33.48 | 2,748,461 | -0.03(-0.08%) |
Mar 27, 2008 | 33.52 | 34.07 | 33.39 | 33.51 | 4,279,871 | -0.06(-0.19%) |
Mar 26, 2008 | 33.62 | 34.14 | 33.35 | 33.57 | 4,235,209 | -0.15(-0.44%) |
Mar 25, 2008 | 33.52 | 34.10 | 32.71 | 33.72 | 4,568,501 | +0.05(+0.15%) |
Mar 24, 2008 | 33.95 | 34.39 | 33.58 | 33.67 | 7,570,419 | -0.07(-0.21%) |
Mar 21, 2008 | 32.81 | 34.08 | 32.66 | 33.74 | 9,784,892 | +0.00(+0.00%) |
Mar 20, 2008 | 32.81 | 34.08 | 32.66 | 33.74 | 9,784,892 | +0.97(+2.97%) |
Mar 19, 2008 | 33.81 | 34.65 | 32.77 | 32.77 | 5,602,964 | -0.95(-2.81%) |
Mar 18, 2008 | 33.37 | 33.74 | 32.72 | 33.71 | 6,336,956 | +1.26(+3.87%) |
Mar 17, 2008 | 31.07 | 32.87 | 31.07 | 32.46 | 7,563,745 | +0.74(+2.34%) |
Mar 14, 2008 | 33.10 | 33.23 | 31.62 | 31.72 | 7,018,439 | -1.35(-4.08%) |
Mar 13, 2008 | 32.09 | 33.32 | 31.82 | 33.07 | 5,407,574 | +0.59(+1.80%) |
Mar 12, 2008 | 34.42 | 34.56 | 32.39 | 32.48 | 7,913,427 | -1.79(-5.21%) |
Mar 11, 2008 | 33.15 | 34.34 | 33.12 | 34.27 | 8,000,820 | +1.60(+4.91%) |
Mar 10, 2008 | 32.90 | 33.28 | 32.48 | 32.66 | 4,420,201 | -0.26(-0.79%) |
Mar 07, 2008 | 32.51 | 33.69 | 32.35 | 32.92 | 6,181,558 | +0.09(+0.28%) |
Mar 06, 2008 | 33.24 | 33.33 | 32.76 | 32.83 | 5,277,578 | -0.70(-2.08%) |
Mar 05, 2008 | 32.92 | 33.88 | 32.92 | 33.53 | 8,096,362 | +0.61(+1.84%) |
Mar 04, 2008 | 32.15 | 33.09 | 31.86 | 32.92 | 5,565,367 | +0.09(+0.28%) |
Mar 03, 2008 | 32.66 | 32.92 | 32.00 | 32.83 | 5,048,987 | +0.06(+0.19%) |
Feb 29, 2008 | 33.65 | 33.65 | 32.60 | 32.77 | 8,026,568 | -1.19(-3.51%) |
Feb 28, 2008 | 34.37 | 35.11 | 33.76 | 33.96 | 4,787,084 | -0.81(-2.34%) |
Feb 27, 2008 | 34.95 | 35.43 | 34.60 | 34.77 | 6,183,269 | -0.55(-1.56%) |
Feb 26, 2008 | 34.58 | 35.37 | 34.51 | 35.32 | 6,797,809 | +0.71(+2.04%) |
Feb 25, 2008 | 33.77 | 34.73 | 33.43 | 34.62 | 4,400,988 | +0.80(+2.36%) |
Feb 22, 2008 | 33.48 | 33.83 | 32.81 | 33.82 | 5,562,674 | +0.59(+1.78%) |
Feb 21, 2008 | 34.00 | 34.21 | 33.16 | 33.23 | 4,532,036 | -0.78(-2.28%) |
Feb 20, 2008 | 33.44 | 34.28 | 33.38 | 34.00 | 4,610,733 | +0.20(+0.61%) |
Feb 19, 2008 | 34.31 | 34.38 | 33.53 | 33.80 | 3,958,273 | +0.00(+0.00%) |
Feb 18, 2008 | 33.06 | 33.85 | 32.85 | 33.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.06 | 33.85 | 32.85 | 33.80 | 4,947,917 | +0.41(+1.23%) |
Feb 14, 2008 | 33.83 | 34.08 | 33.39 | 33.39 | 4,010,114 | -0.50(-1.48%) |
Feb 13, 2008 | 34.20 | 34.39 | 33.43 | 33.89 | 5,929,415 | +0.19(+0.57%) |
Feb 12, 2008 | 32.70 | 33.95 | 32.49 | 33.70 | 6,594,091 | +1.29(+3.96%) |
Feb 11, 2008 | 32.80 | 33.07 | 31.85 | 32.42 | 4,948,215 | -0.46(-1.40%) |
Feb 08, 2008 | 32.95 | 33.12 | 32.59 | 32.87 | 5,277,559 | -0.49(-1.46%) |
Feb 07, 2008 | 33.28 | 34.15 | 32.85 | 33.36 | 5,766,502 | -0.07(-0.21%) |
Feb 06, 2008 | 33.49 | 33.91 | 33.14 | 33.43 | 3,887,126 | +0.08(+0.25%) |
Feb 05, 2008 | 33.28 | 34.75 | 33.27 | 33.35 | 5,197,717 | -1.12(-3.26%) |
Feb 04, 2008 | 35.04 | 35.34 | 34.35 | 34.47 | 4,902,850 | -0.57(-1.63%) |
Feb 01, 2008 | 34.13 | 35.11 | 34.08 | 35.04 | 6,911,362 | +1.08(+3.18%) |
Jan 31, 2008 | 33.35 | 34.38 | 32.72 | 33.96 | 7,668,092 | +0.19(+0.56%) |
Jan 30, 2008 | 33.55 | 35.37 | 33.50 | 33.77 | 7,284,684 | +0.14(+0.42%) |
Jan 29, 2008 | 34.04 | 34.87 | 33.16 | 33.63 | 8,808,473 | -0.26(-0.77%) |
Jan 28, 2008 | 32.18 | 33.89 | 31.93 | 33.89 | 8,650,009 | +1.81(+5.66%) |
Jan 25, 2008 | 33.15 | 33.46 | 31.88 | 32.08 | 6,054,022 | -0.69(-2.11%) |
Jan 24, 2008 | 32.82 | 33.17 | 32.39 | 32.77 | 10,300,431 | -0.01(-0.02%) |
Jan 23, 2008 | 31.58 | 32.93 | 31.36 | 32.78 | 12,932,080 | +0.18(+0.54%) |
Jan 22, 2008 | 30.98 | 32.84 | 30.36 | 32.60 | 16,509,652 | -0.01(-0.04%) |
Jan 21, 2008 | 33.79 | 33.79 | 32.32 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.79 | 33.79 | 32.32 | 32.61 | 12,532,973 | -0.88(-2.61%) |
Jan 17, 2008 | 34.90 | 35.22 | 33.43 | 33.49 | 8,301,151 | -1.92(-5.42%) |
Jan 16, 2008 | 34.85 | 36.16 | 34.85 | 35.41 | 8,654,715 | +0.33(+0.95%) |
Jan 15, 2008 | 35.41 | 35.82 | 35.06 | 35.08 | 5,880,208 | -0.97(-2.68%) |
Jan 14, 2008 | 36.24 | 36.41 | 35.90 | 36.04 | 7,609,023 | -0.29(-0.80%) |
Jan 11, 2008 | 36.01 | 36.95 | 35.49 | 36.33 | 4,487,889 | -0.08(-0.21%) |
Jan 10, 2008 | 35.78 | 36.77 | 35.39 | 36.41 | 5,860,016 | +0.31(+0.86%) |
Jan 09, 2008 | 35.66 | 36.28 | 35.11 | 36.10 | 8,248,046 | +0.48(+1.35%) |
Jan 08, 2008 | 36.86 | 37.16 | 35.46 | 35.62 | 6,634,667 | -1.12(-3.06%) |
Jan 07, 2008 | 36.57 | 37.15 | 36.02 | 36.74 | 4,433,347 | +0.46(+1.26%) |
Jan 04, 2008 | 37.15 | 37.46 | 36.24 | 36.28 | 4,318,015 | -1.18(-3.15%) |
Jan 03, 2008 | 36.97 | 37.65 | 36.94 | 37.46 | 2,972,505 | +0.49(+1.34%) |
Jan 02, 2008 | 37.89 | 37.92 | 36.81 | 36.97 | 3,315,964 | -1.02(-2.68%) |
Jan 01, 2008 | 38.02 | 38.33 | 37.85 | 37.99 | 2,515,989 | +0.00(+0.00%) |
Dec 31, 2007 | 38.02 | 38.33 | 37.85 | 37.99 | 2,515,989 | -0.24(-0.63%) |
Dec 28, 2007 | 38.38 | 38.85 | 38.00 | 38.23 | 1,891,804 | +0.04(+0.09%) |
Dec 27, 2007 | 38.11 | 38.62 | 38.06 | 38.19 | 2,279,004 | -0.14(-0.37%) |
Dec 26, 2007 | 38.83 | 38.84 | 38.25 | 38.33 | 1,849,620 | -0.56(-1.43%) |
Dec 24, 2007 | 37.77 | 38.96 | 37.77 | 38.89 | 1,390,589 | +0.97(+2.55%) |
Dec 21, 2007 | 36.91 | 38.01 | 36.91 | 37.92 | 5,603,751 | +1.09(+2.95%) |
Dec 20, 2007 | 37.56 | 37.85 | 36.26 | 36.84 | 4,415,072 | -0.52(-1.38%) |
Dec 19, 2007 | 37.11 | 37.91 | 36.85 | 37.35 | 2,961,263 | +0.17(+0.46%) |
Dec 18, 2007 | 37.34 | 37.68 | 36.63 | 37.18 | 5,669,504 | +0.04(+0.11%) |
Dec 17, 2007 | 36.97 | 37.61 | 36.79 | 37.14 | 3,376,666 | -0.06(-0.17%) |
Dec 14, 2007 | 37.75 | 38.23 | 37.13 | 37.20 | 5,011,723 | -1.21(-3.14%) |
Dec 13, 2007 | 38.13 | 38.66 | 37.83 | 38.41 | 4,527,844 | +0.01(+0.04%) |
Dec 12, 2007 | 38.02 | 38.90 | 37.39 | 38.40 | 5,559,785 | +1.14(+3.07%) |
Dec 11, 2007 | 38.94 | 39.11 | 37.25 | 37.25 | 4,064,023 | -1.71(-4.39%) |
Dec 10, 2007 | 38.27 | 39.43 | 38.27 | 38.96 | 4,103,938 | +0.72(+1.88%) |
Dec 07, 2007 | 38.72 | 38.80 | 38.00 | 38.24 | 4,374,588 | -0.33(-0.86%) |
Dec 06, 2007 | 38.23 | 38.64 | 37.96 | 38.57 | 3,217,321 | +0.32(+0.85%) |
Dec 05, 2007 | 37.74 | 38.27 | 37.29 | 38.25 | 4,537,641 | +0.88(+2.36%) |
Dec 04, 2007 | 37.37 | 37.98 | 37.17 | 37.37 | 4,010,333 | -0.37(-0.99%) |
Dec 03, 2007 | 37.13 | 38.04 | 37.13 | 37.74 | 4,523,110 | +0.24(+0.64%) |
Nov 30, 2007 | 37.29 | 38.08 | 37.20 | 37.50 | 5,416,815 | +0.58(+1.57%) |
Nov 29, 2007 | 36.14 | 37.00 | 35.98 | 36.92 | 3,871,725 | +0.59(+1.63%) |
Nov 28, 2007 | 36.33 | 36.66 | 36.01 | 36.33 | 7,895,671 | +0.19(+0.53%) |
Nov 27, 2007 | 35.53 | 36.61 | 35.53 | 36.14 | 4,782,427 | +0.72(+2.03%) |
Nov 26, 2007 | 36.37 | 36.89 | 35.34 | 35.42 | 5,240,625 | -1.02(-2.81%) |
Nov 23, 2007 | 35.89 | 36.69 | 35.71 | 36.44 | 2,039,892 | +1.10(+3.12%) |
Nov 21, 2007 | 35.78 | 36.19 | 34.99 | 35.34 | 5,053,578 | -0.80(-2.23%) |
Nov 20, 2007 | 36.29 | 37.53 | 35.44 | 36.14 | 6,783,989 | -0.08(-0.21%) |
Nov 19, 2007 | 37.06 | 37.26 | 35.92 | 36.22 | 5,509,388 | -1.00(-2.69%) |
Nov 16, 2007 | 37.72 | 38.11 | 36.79 | 37.22 | 5,741,566 | -0.17(-0.45%) |
Nov 15, 2007 | 37.16 | 37.70 | 37.15 | 37.39 | 6,012,605 | +0.16(+0.44%) |
Nov 14, 2007 | 37.09 | 37.56 | 36.96 | 37.23 | 4,004,475 | +0.31(+0.84%) |
Nov 13, 2007 | 36.51 | 37.08 | 36.31 | 36.92 | 8,365,717 | +0.64(+1.77%) |
Nov 12, 2007 | 36.16 | 37.04 | 36.13 | 36.28 | 5,542,951 | -0.01(-0.04%) |
Nov 09, 2007 | 35.66 | 36.89 | 35.23 | 36.29 | 5,365,494 | +0.23(+0.65%) |
Nov 08, 2007 | 35.58 | 36.25 | 35.23 | 36.06 | 5,904,073 | +0.51(+1.43%) |
Nov 07, 2007 | 36.64 | 36.87 | 35.52 | 35.55 | 5,163,655 | -1.51(-4.08%) |
Nov 06, 2007 | 36.96 | 37.42 | 36.48 | 37.06 | 4,135,400 | +0.08(+0.21%) |
Nov 05, 2007 | 35.97 | 37.32 | 34.94 | 36.98 | 5,059,211 | -0.03(-0.08%) |
Nov 02, 2007 | 36.57 | 37.10 | 36.06 | 37.01 | 6,263,676 | +0.35(+0.96%) |
Nov 01, 2007 | 35.55 | 37.30 | 35.41 | 36.66 | 6,841,522 | -0.20(-0.56%) |
Oct 31, 2007 | 37.31 | 37.31 | 36.48 | 36.86 | 5,627,630 | -0.15(-0.40%) |
Oct 30, 2007 | 37.03 | 37.43 | 36.93 | 37.01 | 3,931,616 | -0.32(-0.87%) |
Oct 29, 2007 | 37.61 | 37.81 | 37.28 | 37.34 | 5,158,546 | -0.23(-0.62%) |
Oct 26, 2007 | 37.32 | 38.20 | 35.75 | 37.57 | 4,140,235 | +1.04(+2.84%) |
Oct 25, 2007 | 36.91 | 37.38 | 35.60 | 36.53 | 5,931,415 | +0.24(+0.66%) |
Oct 24, 2007 | 36.29 | 36.85 | 34.99 | 36.29 | 5,277,373 | -0.20(-0.56%) |
Oct 23, 2007 | 37.04 | 37.13 | 36.24 | 36.50 | 2,535,297 | -0.23(-0.62%) |
Oct 22, 2007 | 35.58 | 36.95 | 35.58 | 36.72 | 2,709,359 | +0.56(+1.56%) |
Oct 19, 2007 | 36.43 | 36.69 | 35.92 | 36.16 | 5,084,475 | -0.47(-1.27%) |
Oct 18, 2007 | 36.65 | 37.03 | 36.40 | 36.62 | 2,602,571 | -0.33(-0.90%) |
Oct 17, 2007 | 37.45 | 37.61 | 36.33 | 36.96 | 3,222,055 | +0.03(+0.08%) |
Oct 16, 2007 | 37.61 | 37.71 | 36.86 | 36.93 | 4,245,960 | -0.70(-1.86%) |
Oct 15, 2007 | 38.25 | 38.38 | 37.29 | 37.63 | 3,009,187 | -0.62(-1.62%) |
Oct 12, 2007 | 38.09 | 38.39 | 37.96 | 38.25 | 1,415,328 | +0.11(+0.28%) |
Oct 11, 2007 | 38.13 | 38.59 | 37.87 | 38.14 | 3,624,989 | +0.12(+0.32%) |
Oct 10, 2007 | 37.73 | 38.14 | 37.71 | 38.02 | 4,473,488 | +0.39(+1.03%) |
Oct 09, 2007 | 37.72 | 37.94 | 37.15 | 37.63 | 4,381,146 | -0.13(-0.34%) |
Oct 08, 2007 | 38.13 | 38.18 | 37.73 | 37.76 | 2,017,219 | -0.23(-0.61%) |
Oct 05, 2007 | 37.94 | 38.30 | 37.76 | 37.99 | 2,288,297 | +0.18(+0.49%) |
Oct 04, 2007 | 37.08 | 37.82 | 36.86 | 37.81 | 3,139,061 | +0.87(+2.35%) |
Oct 03, 2007 | 36.93 | 37.02 | 36.72 | 36.94 | 2,537,136 | +0.06(+0.15%) |
Oct 02, 2007 | 36.75 | 37.06 | 36.72 | 36.89 | 4,005,404 | +0.29(+0.79%) |
Oct 01, 2007 | 35.66 | 36.68 | 35.66 | 36.60 | 3,971,697 | +1.05(+2.96%) |
Sep 28, 2007 | 35.30 | 35.54 | 35.04 | 35.54 | 4,030,614 | +0.17(+0.48%) |
Sep 27, 2007 | 35.22 | 35.54 | 35.16 | 35.37 | 4,835,633 | +0.05(+0.14%) |
Sep 26, 2007 | 35.55 | 35.66 | 35.23 | 35.32 | 3,668,899 | +0.03(+0.08%) |
Sep 25, 2007 | 34.82 | 35.42 | 34.82 | 35.30 | 7,814,229 | +0.29(+0.83%) |
Sep 24, 2007 | 35.81 | 35.90 | 34.97 | 35.01 | 3,635,708 | -1.01(-2.80%) |
Sep 21, 2007 | 36.86 | 36.86 | 35.72 | 36.02 | 4,356,502 | -0.08(-0.23%) |
Sep 20, 2007 | 36.86 | 36.96 | 36.02 | 36.10 | 3,601,904 | -0.71(-1.94%) |
Sep 19, 2007 | 36.75 | 37.26 | 36.62 | 36.81 | 5,038,870 | +0.23(+0.62%) |
Sep 18, 2007 | 35.06 | 36.67 | 34.58 | 36.59 | 4,777,848 | +1.64(+4.69%) |
Sep 17, 2007 | 34.97 | 35.26 | 34.62 | 34.95 | 3,613,801 | -0.13(-0.38%) |
Sep 14, 2007 | 35.34 | 35.48 | 35.01 | 35.08 | 3,211,292 | -0.44(-1.23%) |
Sep 13, 2007 | 35.83 | 35.98 | 35.24 | 35.52 | 3,014,569 | +0.07(+0.20%) |
Sep 12, 2007 | 35.25 | 35.81 | 35.15 | 35.45 | 2,853,254 | -0.06(-0.16%) |
Sep 11, 2007 | 35.26 | 35.84 | 35.22 | 35.51 | 3,732,769 | +0.40(+1.15%) |
Sep 10, 2007 | 35.47 | 35.59 | 34.80 | 35.11 | 2,703,411 | -0.09(-0.26%) |
Sep 07, 2007 | 35.11 | 35.73 | 34.92 | 35.20 | 4,178,333 | -0.57(-1.60%) |
Sep 06, 2007 | 35.64 | 35.83 | 35.13 | 35.77 | 3,155,348 | +0.05(+0.14%) |
Sep 05, 2007 | 35.45 | 35.92 | 35.34 | 35.72 | 2,745,191 | -0.27(-0.75%) |
Sep 04, 2007 | 35.73 | 36.20 | 35.58 | 35.99 | 3,548,510 | +0.30(+0.85%) |
Aug 31, 2007 | 35.83 | 36.12 | 35.36 | 35.68 | 4,160,205 | +0.18(+0.50%) |
Aug 30, 2007 | 36.31 | 36.42 | 35.35 | 35.51 | 3,699,769 | -1.24(-3.36%) |
Aug 29, 2007 | 35.38 | 36.74 | 35.26 | 36.74 | 3,881,196 | +1.45(+4.12%) |
Aug 28, 2007 | 36.02 | 36.02 | 35.27 | 35.29 | 4,709,017 | -0.83(-2.31%) |
Aug 27, 2007 | 37.15 | 37.15 | 36.12 | 36.12 | 2,475,247 | -0.95(-2.57%) |
Aug 24, 2007 | 36.57 | 37.12 | 36.44 | 37.08 | 2,678,626 | +0.62(+1.70%) |
Aug 23, 2007 | 37.15 | 37.41 | 36.24 | 36.45 | 3,374,873 | -0.69(-1.86%) |
Aug 22, 2007 | 37.03 | 37.46 | 36.49 | 37.15 | 3,443,421 | +0.58(+1.58%) |
Aug 21, 2007 | 36.79 | 37.39 | 36.46 | 36.57 | 3,467,073 | -0.36(-0.98%) |
Aug 20, 2007 | 37.39 | 37.42 | 36.16 | 36.93 | 8,156,545 | -0.44(-1.19%) |
Aug 17, 2007 | 38.82 | 38.82 | 36.27 | 37.37 | 8,682,697 | +0.16(+0.44%) |
Aug 16, 2007 | 35.40 | 37.29 | 34.89 | 37.21 | 6,532,771 | +1.81(+5.13%) |
Aug 15, 2007 | 35.68 | 36.81 | 35.19 | 35.40 | 5,555,172 | +0.01(+0.04%) |
Aug 14, 2007 | 35.90 | 36.25 | 35.31 | 35.38 | 4,654,773 | -0.42(-1.16%) |
Aug 13, 2007 | 35.75 | 37.33 | 35.63 | 35.80 | 6,100,236 | +0.05(+0.14%) |
Aug 10, 2007 | 34.08 | 36.22 | 33.37 | 35.75 | 6,533,734 | +1.59(+4.65%) |
Aug 09, 2007 | 36.55 | 36.55 | 33.89 | 34.16 | 6,957,104 | -2.08(-5.75%) |
Aug 08, 2007 | 36.15 | 36.56 | 35.47 | 36.24 | 5,934,121 | +0.16(+0.43%) |
Aug 07, 2007 | 35.28 | 36.63 | 35.16 | 36.09 | 6,702,434 | +0.41(+1.15%) |
Aug 06, 2007 | 35.90 | 35.90 | 34.41 | 35.68 | 7,709,474 | +0.70(+2.00%) |
Aug 03, 2007 | 35.42 | 36.50 | 34.94 | 34.98 | 5,181,407 | -1.53(-4.18%) |
Aug 02, 2007 | 36.57 | 37.14 | 36.21 | 36.50 | 4,678,017 | +0.02(+0.06%) |
Aug 01, 2007 | 35.71 | 36.79 | 35.01 | 36.48 | 6,038,382 | +0.63(+1.75%) |
Jul 31, 2007 | 36.93 | 37.28 | 35.78 | 35.85 | 6,098,506 | -0.74(-2.03%) |
Jul 30, 2007 | 35.76 | 36.76 | 35.59 | 36.60 | 5,523,192 | +0.83(+2.33%) |
Jul 27, 2007 | 36.08 | 36.68 | 35.33 | 35.76 | 6,138,619 | -0.42(-1.17%) |
Jul 26, 2007 | 36.32 | 36.78 | 35.54 | 36.19 | 6,697,332 | -0.06(-0.18%) |
Jul 25, 2007 | 36.19 | 37.03 | 35.83 | 36.25 | 5,778,572 | +0.75(+2.11%) |
Jul 24, 2007 | 36.50 | 36.72 | 35.47 | 35.50 | 3,798,650 | -1.34(-3.64%) |
Jul 23, 2007 | 36.79 | 37.03 | 36.66 | 36.84 | 2,854,584 | +0.32(+0.87%) |
Jul 20, 2007 | 37.67 | 37.70 | 36.28 | 36.53 | 5,363,656 | -1.19(-3.15%) |
Jul 19, 2007 | 37.61 | 37.86 | 37.53 | 37.71 | 3,960,933 | +0.37(+0.98%) |
Jul 18, 2007 | 37.37 | 37.70 | 36.93 | 37.34 | 3,981,404 | -0.08(-0.21%) |
Jul 17, 2007 | 37.55 | 37.70 | 37.28 | 37.42 | 2,903,391 | -0.29(-0.77%) |
Jul 16, 2007 | 37.71 | 37.95 | 37.56 | 37.71 | 1,652,154 | -0.12(-0.32%) |
Jul 13, 2007 | 38.03 | 38.06 | 37.65 | 37.83 | 3,339,418 | -0.30(-0.80%) |
Jul 12, 2007 | 37.68 | 38.16 | 37.51 | 38.13 | 2,722,672 | +0.55(+1.47%) |
Jul 11, 2007 | 37.37 | 37.65 | 37.17 | 37.58 | 2,359,111 | +0.06(+0.15%) |
Jul 10, 2007 | 38.48 | 38.58 | 37.39 | 37.53 | 4,051,809 | -1.24(-3.19%) |
Jul 09, 2007 | 38.62 | 38.86 | 38.27 | 38.76 | 2,335,789 | +0.27(+0.70%) |
Jul 06, 2007 | 38.33 | 38.60 | 38.18 | 38.49 | 2,363,360 | +0.07(+0.18%) |
Jul 05, 2007 | 38.74 | 38.77 | 38.38 | 38.42 | 2,410,988 | -0.42(-1.07%) |
Jul 03, 2007 | 38.70 | 39.05 | 38.60 | 38.84 | 2,038,292 | +0.37(+0.97%) |
Jul 02, 2007 | 37.77 | 38.49 | 37.82 | 38.47 | 2,945,764 | +0.69(+1.83%) |
Jun 29, 2007 | 37.99 | 38.26 | 37.48 | 37.77 | 4,473,205 | +0.06(+0.17%) |
Jun 28, 2007 | 37.39 | 38.02 | 37.13 | 37.71 | 2,922,309 | +0.34(+0.91%) |
Jun 27, 2007 | 37.05 | 37.42 | 36.93 | 37.37 | 3,195,288 | +0.01(+0.02%) |
Jun 26, 2007 | 37.09 | 37.58 | 37.07 | 37.37 | 4,909,237 | +0.28(+0.74%) |
Jun 25, 2007 | 36.98 | 37.34 | 36.70 | 37.09 | 5,228,568 | +0.11(+0.29%) |
Jun 22, 2007 | 37.25 | 37.37 | 36.76 | 36.98 | 6,207,591 | -0.47(-1.26%) |
Jun 21, 2007 | 37.14 | 37.67 | 36.96 | 37.46 | 4,546,427 | +0.32(+0.86%) |
Jun 20, 2007 | 37.65 | 37.87 | 37.13 | 37.14 | 3,655,015 | -0.49(-1.31%) |
Jun 19, 2007 | 36.93 | 37.70 | 36.93 | 37.63 | 2,982,561 | -0.08(-0.21%) |
Jun 18, 2007 | 38.16 | 38.30 | 37.70 | 37.71 | 3,049,976 | -0.36(-0.95%) |
Jun 15, 2007 | 38.43 | 38.55 | 38.01 | 38.07 | 4,744,424 | -0.16(-0.42%) |
Jun 14, 2007 | 38.64 | 38.83 | 38.09 | 38.23 | 2,377,948 | -0.30(-0.77%) |
Jun 13, 2007 | 38.09 | 38.54 | 37.88 | 38.53 | 2,606,537 | +0.63(+1.66%) |
Jun 12, 2007 | 38.36 | 38.52 | 37.87 | 37.90 | 3,088,783 | -0.64(-1.65%) |
Jun 11, 2007 | 38.45 | 38.70 | 38.18 | 38.54 | 2,730,188 | -0.01(-0.04%) |
Jun 08, 2007 | 38.04 | 38.61 | 37.80 | 38.55 | 2,800,601 | +0.58(+1.52%) |
Jun 07, 2007 | 38.42 | 38.69 | 37.97 | 37.97 | 3,164,102 | -0.61(-1.57%) |
Jun 06, 2007 | 38.70 | 38.76 | 38.49 | 38.58 | 2,573,853 | -0.22(-0.56%) |
Jun 05, 2007 | 38.69 | 39.10 | 38.69 | 38.80 | 3,157,817 | -0.17(-0.43%) |
Jun 04, 2007 | 38.38 | 39.05 | 38.38 | 38.97 | 3,049,527 | +0.43(+1.12%) |