Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.51 | 26.80 | 26.37 | 26.43 | 6,850,245 | -0.02(-0.09%) |
May 29, 2008 | 26.15 | 26.60 | 26.02 | 26.45 | 6,232,100 | +0.32(+1.23%) |
May 28, 2008 | 26.03 | 26.18 | 25.89 | 26.13 | 5,263,455 | +0.09(+0.35%) |
May 27, 2008 | 25.37 | 26.09 | 25.29 | 26.04 | 5,349,026 | +0.88(+3.51%) |
May 26, 2008 | 25.39 | 25.57 | 24.90 | 25.16 | 4,853,823 | +0.00(+0.00%) |
May 23, 2008 | 25.39 | 25.57 | 24.90 | 25.16 | 4,853,823 | -0.49(-1.90%) |
May 22, 2008 | 25.37 | 25.89 | 25.28 | 25.64 | 3,840,343 | +0.35(+1.38%) |
May 21, 2008 | 25.60 | 25.87 | 25.15 | 25.29 | 6,263,040 | -0.22(-0.88%) |
May 20, 2008 | 26.34 | 26.36 | 25.33 | 25.52 | 8,456,285 | -0.97(-3.66%) |
May 19, 2008 | 26.53 | 26.97 | 26.29 | 26.49 | 5,627,277 | +0.18(+0.68%) |
May 16, 2008 | 26.76 | 26.76 | 25.68 | 26.31 | 6,257,266 | -0.21(-0.78%) |
May 15, 2008 | 26.17 | 26.57 | 26.05 | 26.51 | 5,997,278 | +0.26(+1.00%) |
May 14, 2008 | 25.29 | 26.86 | 25.13 | 26.25 | 8,871,217 | +0.93(+3.69%) |
May 13, 2008 | 25.41 | 25.54 | 25.02 | 25.32 | 3,949,184 | -0.02(-0.07%) |
May 12, 2008 | 25.14 | 25.44 | 24.85 | 25.33 | 3,393,468 | +0.18(+0.71%) |
May 09, 2008 | 24.95 | 25.47 | 24.78 | 25.16 | 2,434,104 | -0.04(-0.16%) |
May 08, 2008 | 25.17 | 25.41 | 24.81 | 25.20 | 4,346,922 | +0.10(+0.41%) |
May 07, 2008 | 25.37 | 25.86 | 25.03 | 25.09 | 6,530,529 | -0.44(-1.71%) |
May 06, 2008 | 25.47 | 25.75 | 24.90 | 25.53 | 6,798,263 | -0.01(-0.05%) |
May 05, 2008 | 25.88 | 26.23 | 25.33 | 25.54 | 4,937,741 | -0.42(-1.61%) |
May 02, 2008 | 26.33 | 26.50 | 25.40 | 25.96 | 5,969,975 | -0.13(-0.51%) |
May 01, 2008 | 24.96 | 26.27 | 24.82 | 26.09 | 6,745,078 | +1.06(+4.24%) |
Apr 30, 2008 | 26.36 | 26.36 | 24.82 | 25.03 | 10,821,976 | -1.17(-4.48%) |
Apr 29, 2008 | 26.22 | 26.50 | 25.91 | 26.21 | 5,287,036 | -0.02(-0.07%) |
Apr 28, 2008 | 26.11 | 26.41 | 25.74 | 26.22 | 6,136,172 | +0.17(+0.66%) |
Apr 25, 2008 | 26.02 | 26.22 | 25.32 | 26.05 | 7,567,686 | +0.41(+1.59%) |
Apr 24, 2008 | 24.65 | 26.04 | 24.64 | 25.64 | 12,338,358 | +0.94(+3.80%) |
Apr 23, 2008 | 24.07 | 24.90 | 23.96 | 24.70 | 8,093,051 | +0.83(+3.46%) |
Apr 22, 2008 | 24.52 | 24.52 | 23.56 | 23.88 | 7,785,531 | -1.09(-4.36%) |
Apr 21, 2008 | 24.40 | 25.06 | 24.20 | 24.97 | 6,227,191 | +0.42(+1.73%) |
Apr 18, 2008 | 24.70 | 24.84 | 24.17 | 24.54 | 7,660,784 | +0.16(+0.66%) |
Apr 17, 2008 | 24.51 | 24.75 | 23.79 | 24.38 | 9,613,525 | -0.39(-1.57%) |
Apr 16, 2008 | 23.37 | 25.08 | 23.33 | 24.77 | 11,869,870 | +1.93(+8.43%) |
Apr 15, 2008 | 23.48 | 23.48 | 22.49 | 22.85 | 12,487,637 | -0.76(-3.21%) |
Apr 14, 2008 | 23.69 | 24.13 | 23.52 | 23.60 | 5,637,997 | -0.18(-0.77%) |
Apr 11, 2008 | 23.79 | 24.58 | 23.70 | 23.79 | 8,382,416 | -0.96(-3.87%) |
Apr 10, 2008 | 24.34 | 24.92 | 24.02 | 24.74 | 7,066,949 | +0.37(+1.50%) |
Apr 09, 2008 | 23.59 | 24.51 | 23.47 | 24.38 | 10,267,715 | +0.77(+3.25%) |
Apr 08, 2008 | 23.98 | 24.01 | 23.44 | 23.61 | 10,204,786 | -0.92(-3.76%) |
Apr 07, 2008 | 24.15 | 25.04 | 23.96 | 24.53 | 17,323,468 | +1.51(+6.57%) |
Apr 04, 2008 | 23.18 | 23.39 | 22.69 | 23.02 | 5,735,593 | -0.15(-0.67%) |
Apr 03, 2008 | 22.57 | 23.44 | 22.53 | 23.17 | 6,923,670 | +0.39(+1.71%) |
Apr 02, 2008 | 22.30 | 22.94 | 22.22 | 22.78 | 8,503,538 | +0.49(+2.18%) |
Apr 01, 2008 | 21.57 | 22.35 | 21.53 | 22.30 | 9,038,340 | +1.04(+4.88%) |
Mar 31, 2008 | 21.20 | 21.44 | 21.07 | 21.26 | 4,703,124 | +0.11(+0.51%) |
Mar 28, 2008 | 21.18 | 21.76 | 21.10 | 21.15 | 6,057,694 | -0.13(-0.59%) |
Mar 27, 2008 | 21.82 | 21.83 | 21.28 | 21.28 | 6,670,869 | +0.07(+0.35%) |
Mar 26, 2008 | 21.45 | 21.45 | 20.68 | 21.20 | 5,939,688 | -0.23(-1.07%) |
Mar 25, 2008 | 21.43 | 21.71 | 21.27 | 21.43 | 7,254,793 | +0.03(+0.13%) |
Mar 24, 2008 | 20.50 | 21.70 | 20.49 | 21.40 | 8,720,347 | +0.87(+4.21%) |
Mar 21, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,828 | +0.00(+0.00%) |
Mar 20, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,828 | +0.13(+0.65%) |
Mar 19, 2008 | 21.18 | 21.51 | 20.41 | 20.41 | 10,802,901 | -0.89(-4.17%) |
Mar 18, 2008 | 20.73 | 21.30 | 20.37 | 21.29 | 11,555,540 | +0.88(+4.32%) |
Mar 17, 2008 | 20.34 | 20.78 | 20.20 | 20.41 | 18,172,718 | -0.32(-1.55%) |
Mar 14, 2008 | 21.92 | 22.06 | 20.58 | 20.73 | 17,097,578 | -1.09(-5.01%) |
Mar 13, 2008 | 21.44 | 22.23 | 20.97 | 21.83 | 17,848,124 | +0.17(+0.77%) |
Mar 12, 2008 | 22.79 | 23.20 | 21.59 | 21.66 | 27,059,612 | -2.37(-9.85%) |
Mar 11, 2008 | 23.78 | 24.10 | 23.49 | 24.03 | 7,957,194 | +0.66(+2.82%) |
Mar 10, 2008 | 23.92 | 24.04 | 23.32 | 23.37 | 6,498,392 | -0.57(-2.39%) |
Mar 07, 2008 | 23.50 | 24.35 | 23.47 | 23.94 | 8,705,762 | +0.36(+1.53%) |
Mar 06, 2008 | 23.92 | 24.05 | 23.49 | 23.58 | 5,796,281 | -0.38(-1.58%) |
Mar 05, 2008 | 23.87 | 24.17 | 23.72 | 23.96 | 7,386,934 | +0.09(+0.38%) |
Mar 04, 2008 | 23.70 | 23.93 | 23.15 | 23.87 | 8,320,536 | +0.01(+0.05%) |
Mar 03, 2008 | 23.91 | 24.04 | 23.36 | 23.86 | 8,508,250 | -0.22(-0.90%) |
Feb 29, 2008 | 24.44 | 24.69 | 23.99 | 24.07 | 10,485,806 | -0.64(-2.57%) |
Feb 28, 2008 | 25.26 | 25.41 | 24.53 | 24.71 | 6,636,608 | -0.75(-2.93%) |
Feb 27, 2008 | 25.41 | 25.76 | 25.14 | 25.45 | 6,542,811 | -0.04(-0.16%) |
Feb 26, 2008 | 24.64 | 25.85 | 24.58 | 25.49 | 13,572,065 | +0.79(+3.20%) |
Feb 25, 2008 | 24.37 | 25.14 | 24.13 | 24.70 | 6,287,227 | +0.33(+1.34%) |
Feb 22, 2008 | 24.72 | 24.72 | 23.99 | 24.38 | 6,997,424 | -0.23(-0.95%) |
Feb 21, 2008 | 24.35 | 25.46 | 24.27 | 24.61 | 13,063,174 | +0.37(+1.51%) |
Feb 20, 2008 | 22.86 | 24.43 | 22.84 | 24.25 | 12,268,561 | +1.29(+5.62%) |
Feb 19, 2008 | 23.75 | 23.86 | 22.91 | 22.96 | 7,286,585 | -0.48(-2.03%) |
Feb 18, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,320 | +0.00(+0.00%) |
Feb 15, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,320 | -0.35(-1.47%) |
Feb 14, 2008 | 24.53 | 24.68 | 23.67 | 23.78 | 7,095,619 | -0.81(-3.31%) |
Feb 13, 2008 | 24.61 | 24.90 | 24.19 | 24.59 | 8,693,124 | +0.70(+2.93%) |
Feb 12, 2008 | 24.42 | 24.57 | 23.87 | 23.90 | 8,850,897 | -0.27(-1.11%) |
Feb 11, 2008 | 24.03 | 24.54 | 23.93 | 24.17 | 6,226,737 | +0.13(+0.55%) |
Feb 08, 2008 | 23.72 | 24.13 | 23.52 | 24.03 | 6,011,577 | +0.33(+1.38%) |
Feb 07, 2008 | 23.33 | 24.03 | 22.95 | 23.71 | 7,195,112 | +0.21(+0.90%) |
Feb 06, 2008 | 24.02 | 24.22 | 23.41 | 23.49 | 5,128,611 | -0.37(-1.56%) |
Feb 05, 2008 | 24.35 | 24.58 | 23.83 | 23.87 | 5,200,458 | -0.87(-3.52%) |
Feb 04, 2008 | 25.36 | 25.63 | 24.64 | 24.74 | 5,751,562 | -0.54(-2.15%) |
Feb 01, 2008 | 24.29 | 25.43 | 24.10 | 25.28 | 8,728,144 | +1.34(+5.60%) |
Jan 31, 2008 | 23.57 | 24.21 | 23.12 | 23.94 | 8,364,903 | -0.07(-0.29%) |
Jan 30, 2008 | 24.21 | 24.43 | 23.82 | 24.01 | 8,459,212 | -0.25(-1.04%) |
Jan 29, 2008 | 24.72 | 24.96 | 23.90 | 24.26 | 7,455,879 | -0.43(-1.74%) |
Jan 28, 2008 | 24.15 | 24.75 | 24.04 | 24.69 | 6,116,322 | +0.53(+2.18%) |
Jan 25, 2008 | 24.31 | 24.81 | 23.84 | 24.17 | 15,291,959 | +0.11(+0.48%) |
Jan 24, 2008 | 24.25 | 25.01 | 23.88 | 24.05 | 11,598,238 | -0.44(-1.80%) |
Jan 23, 2008 | 23.72 | 24.72 | 22.98 | 24.49 | 11,736,734 | +0.10(+0.42%) |
Jan 22, 2008 | 23.77 | 24.85 | 23.77 | 24.39 | 8,210,911 | -0.67(-2.68%) |
Jan 21, 2008 | 25.06 | 25.44 | 24.39 | 25.06 | 10,031,141 | +0.00(+0.00%) |
Jan 18, 2008 | 25.06 | 25.44 | 24.39 | 25.06 | 10,031,141 | +0.66(+2.72%) |
Jan 17, 2008 | 25.15 | 25.40 | 24.20 | 24.39 | 13,538,291 | -0.60(-2.41%) |
Jan 16, 2008 | 23.59 | 25.56 | 23.28 | 25.00 | 12,980,580 | +1.26(+5.29%) |
Jan 15, 2008 | 24.47 | 24.72 | 23.72 | 23.74 | 9,634,550 | -0.79(-3.22%) |
Jan 14, 2008 | 24.22 | 24.59 | 24.13 | 24.53 | 5,329,181 | +0.57(+2.39%) |
Jan 11, 2008 | 24.38 | 24.54 | 23.87 | 23.96 | 5,343,084 | -0.52(-2.13%) |
Jan 10, 2008 | 24.17 | 24.80 | 23.89 | 24.48 | 7,214,502 | +0.10(+0.42%) |
Jan 09, 2008 | 23.97 | 24.47 | 23.69 | 24.38 | 8,539,176 | +0.37(+1.55%) |
Jan 08, 2008 | 24.58 | 25.00 | 23.98 | 24.00 | 8,889,661 | -0.75(-3.01%) |
Jan 07, 2008 | 24.98 | 25.28 | 24.43 | 24.75 | 8,440,475 | -0.19(-0.76%) |
Jan 04, 2008 | 25.95 | 26.01 | 24.70 | 24.94 | 9,245,122 | -1.31(-5.00%) |
Jan 03, 2008 | 26.37 | 26.59 | 25.92 | 26.25 | 6,221,492 | -0.42(-1.57%) |
Jan 02, 2008 | 27.45 | 27.71 | 26.40 | 26.67 | 6,806,630 | -0.93(-3.36%) |
Jan 01, 2008 | 27.84 | 27.96 | 27.55 | 27.60 | 2,868,261 | +0.00(+0.00%) |
Dec 31, 2007 | 27.84 | 27.96 | 27.55 | 27.60 | 2,848,729 | -0.33(-1.17%) |
Dec 28, 2007 | 28.18 | 28.22 | 27.80 | 27.92 | 2,369,919 | -0.07(-0.25%) |
Dec 27, 2007 | 28.37 | 28.51 | 27.94 | 27.99 | 2,486,041 | -0.33(-1.15%) |
Dec 26, 2007 | 28.55 | 28.71 | 28.13 | 28.32 | 2,476,440 | -0.28(-0.98%) |
Dec 24, 2007 | 28.43 | 28.70 | 28.35 | 28.60 | 1,474,826 | +0.16(+0.56%) |
Dec 21, 2007 | 28.45 | 28.66 | 28.15 | 28.44 | 7,034,788 | +0.28(+1.00%) |
Dec 20, 2007 | 27.66 | 28.19 | 27.64 | 28.16 | 5,333,549 | +0.52(+1.89%) |
Dec 19, 2007 | 27.70 | 27.92 | 27.61 | 27.64 | 3,429,912 | -0.09(-0.31%) |
Dec 18, 2007 | 27.61 | 27.94 | 27.35 | 27.72 | 4,122,124 | +0.32(+1.15%) |
Dec 17, 2007 | 27.35 | 27.79 | 27.25 | 27.41 | 3,881,963 | -0.04(-0.15%) |
Dec 14, 2007 | 27.45 | 27.79 | 27.33 | 27.45 | 3,807,077 | -0.38(-1.38%) |
Dec 13, 2007 | 28.19 | 28.53 | 27.61 | 27.83 | 5,509,691 | -0.49(-1.74%) |
Dec 12, 2007 | 28.65 | 29.07 | 28.00 | 28.33 | 5,393,090 | -0.04(-0.14%) |
Dec 11, 2007 | 29.54 | 29.55 | 28.30 | 28.37 | 6,946,320 | -1.05(-3.58%) |
Dec 10, 2007 | 29.06 | 29.71 | 28.80 | 29.42 | 6,146,541 | +0.56(+1.93%) |
Dec 07, 2007 | 28.80 | 29.19 | 28.57 | 28.86 | 4,581,557 | -0.05(-0.16%) |
Dec 06, 2007 | 27.94 | 28.96 | 27.77 | 28.91 | 6,218,213 | +1.00(+3.59%) |
Dec 05, 2007 | 27.60 | 28.14 | 27.60 | 27.91 | 6,658,069 | +0.48(+1.75%) |
Dec 04, 2007 | 27.32 | 27.59 | 27.23 | 27.43 | 5,277,808 | -0.10(-0.35%) |
Dec 03, 2007 | 27.40 | 27.87 | 27.32 | 27.52 | 4,158,701 | -0.03(-0.10%) |
Nov 30, 2007 | 28.19 | 28.30 | 27.37 | 27.55 | 6,042,324 | -0.36(-1.27%) |
Nov 29, 2007 | 27.68 | 28.04 | 27.39 | 27.91 | 4,381,900 | +0.24(+0.87%) |
Nov 28, 2007 | 27.47 | 27.91 | 27.23 | 27.67 | 5,348,710 | +0.49(+1.79%) |
Nov 27, 2007 | 27.11 | 27.63 | 26.89 | 27.18 | 7,661,258 | +0.14(+0.51%) |
Nov 26, 2007 | 27.52 | 27.75 | 27.02 | 27.04 | 5,009,954 | -0.50(-1.81%) |
Nov 23, 2007 | 27.23 | 27.64 | 27.07 | 27.54 | 1,861,811 | +0.40(+1.46%) |
Nov 21, 2007 | 27.13 | 27.64 | 26.98 | 27.15 | 5,663,054 | +0.02(+0.06%) |
Nov 20, 2007 | 27.33 | 27.53 | 26.70 | 27.13 | 8,833,471 | -0.20(-0.73%) |
Nov 19, 2007 | 27.78 | 27.79 | 27.11 | 27.33 | 7,248,628 | -0.46(-1.65%) |
Nov 16, 2007 | 28.12 | 28.16 | 27.51 | 27.79 | 6,987,587 | -0.36(-1.26%) |
Nov 15, 2007 | 28.33 | 28.91 | 27.94 | 28.14 | 8,700,331 | -0.56(-1.94%) |
Nov 14, 2007 | 29.20 | 29.29 | 28.63 | 28.70 | 6,164,829 | -0.45(-1.53%) |
Nov 13, 2007 | 28.77 | 29.23 | 28.67 | 29.14 | 5,655,816 | +0.52(+1.80%) |
Nov 12, 2007 | 28.79 | 29.03 | 28.44 | 28.63 | 6,023,995 | +0.02(+0.08%) |
Nov 09, 2007 | 28.34 | 29.01 | 28.18 | 28.61 | 7,452,054 | +0.17(+0.58%) |
Nov 08, 2007 | 28.35 | 28.81 | 28.06 | 28.44 | 8,888,071 | +0.16(+0.57%) |
Nov 07, 2007 | 28.59 | 28.88 | 28.23 | 28.28 | 7,206,014 | -0.66(-2.30%) |
Nov 06, 2007 | 28.59 | 29.04 | 28.45 | 28.94 | 6,532,395 | +0.33(+1.14%) |
Nov 05, 2007 | 28.70 | 28.96 | 28.44 | 28.62 | 6,809,909 | -0.56(-1.91%) |
Nov 02, 2007 | 29.23 | 29.38 | 28.80 | 29.17 | 4,935,781 | +0.05(+0.18%) |
Nov 01, 2007 | 30.14 | 30.17 | 29.00 | 29.12 | 9,137,450 | -1.05(-3.48%) |
Oct 31, 2007 | 30.32 | 30.38 | 29.75 | 30.17 | 8,098,787 | -0.11(-0.36%) |
Oct 30, 2007 | 29.66 | 30.77 | 29.57 | 30.28 | 7,473,105 | +0.50(+1.67%) |
Oct 29, 2007 | 29.93 | 30.06 | 29.48 | 29.78 | 6,427,698 | -0.06(-0.21%) |
Oct 26, 2007 | 29.48 | 30.63 | 29.20 | 29.84 | 11,330,812 | -0.29(-0.97%) |
Oct 25, 2007 | 30.47 | 30.62 | 29.36 | 30.14 | 8,409,367 | -0.34(-1.11%) |
Oct 24, 2007 | 30.50 | 31.08 | 29.53 | 30.47 | 6,553,470 | +0.06(+0.19%) |
Oct 23, 2007 | 30.35 | 30.51 | 29.71 | 30.42 | 6,162,311 | -0.18(-0.60%) |
Oct 22, 2007 | 30.37 | 30.89 | 30.20 | 30.60 | 4,175,424 | +0.16(+0.53%) |
Oct 19, 2007 | 31.12 | 31.12 | 30.37 | 30.44 | 7,156,414 | -0.70(-2.25%) |
Oct 18, 2007 | 31.37 | 31.37 | 30.54 | 31.14 | 5,840,723 | -0.33(-1.06%) |
Oct 17, 2007 | 31.05 | 31.59 | 30.88 | 31.47 | 9,068,912 | +1.03(+3.39%) |
Oct 16, 2007 | 30.09 | 30.76 | 30.01 | 30.44 | 5,688,747 | +0.33(+1.10%) |
Oct 15, 2007 | 30.37 | 30.75 | 29.86 | 30.11 | 6,373,056 | -0.27(-0.90%) |
Oct 12, 2007 | 29.98 | 30.55 | 29.91 | 30.38 | 6,112,746 | +0.75(+2.53%) |
Oct 11, 2007 | 30.85 | 31.09 | 29.47 | 29.63 | 9,646,917 | -0.88(-2.89%) |
Oct 10, 2007 | 30.75 | 30.83 | 30.00 | 30.51 | 12,433,421 | -0.55(-1.77%) |
Oct 09, 2007 | 31.80 | 31.84 | 30.56 | 31.06 | 10,872,094 | -0.83(-2.59%) |
Oct 08, 2007 | 31.71 | 32.14 | 31.28 | 31.89 | 5,747,121 | -0.04(-0.13%) |
Oct 05, 2007 | 31.18 | 32.01 | 31.04 | 31.93 | 7,984,052 | +0.99(+3.20%) |
Oct 04, 2007 | 31.40 | 31.51 | 30.51 | 30.94 | 13,433,666 | -0.69(-2.19%) |
Oct 03, 2007 | 32.58 | 32.66 | 31.37 | 31.63 | 7,715,713 | -1.19(-3.61%) |
Oct 02, 2007 | 32.87 | 33.32 | 32.65 | 32.82 | 4,543,387 | -0.15(-0.47%) |
Oct 01, 2007 | 32.08 | 33.23 | 31.96 | 32.97 | 5,075,343 | +1.01(+3.16%) |
Sep 28, 2007 | 31.77 | 32.19 | 31.40 | 31.96 | 7,957,114 | +0.34(+1.07%) |
Sep 27, 2007 | 32.09 | 32.25 | 31.57 | 31.63 | 7,157,050 | -0.33(-1.04%) |
Sep 26, 2007 | 32.51 | 32.80 | 31.63 | 31.96 | 5,713,973 | -0.56(-1.71%) |
Sep 25, 2007 | 31.99 | 32.71 | 31.99 | 32.51 | 4,514,614 | +0.26(+0.82%) |
Sep 24, 2007 | 32.77 | 32.96 | 32.06 | 32.25 | 6,572,917 | -0.50(-1.54%) |
Sep 21, 2007 | 32.92 | 33.11 | 32.74 | 32.76 | 4,896,023 | -0.02(-0.05%) |
Sep 20, 2007 | 32.36 | 32.88 | 32.31 | 32.77 | 7,883,362 | -0.43(-1.29%) |
Sep 19, 2007 | 33.35 | 33.79 | 33.00 | 33.20 | 5,220,159 | -0.07(-0.21%) |
Sep 18, 2007 | 32.27 | 33.40 | 32.18 | 33.27 | 6,768,059 | +1.01(+3.13%) |
Sep 17, 2007 | 32.07 | 32.47 | 31.95 | 32.26 | 4,457,764 | +0.07(+0.21%) |
Sep 14, 2007 | 32.04 | 32.37 | 31.92 | 32.19 | 4,854,664 | -0.05(-0.16%) |
Sep 13, 2007 | 32.43 | 32.55 | 31.86 | 32.25 | 7,644,666 | +0.03(+0.11%) |
Sep 12, 2007 | 33.01 | 33.10 | 32.19 | 32.21 | 6,314,390 | -0.97(-2.92%) |
Sep 11, 2007 | 32.89 | 33.31 | 32.66 | 33.18 | 4,817,988 | +0.49(+1.51%) |
Sep 10, 2007 | 32.87 | 33.06 | 32.21 | 32.69 | 4,592,415 | +0.11(+0.33%) |
Sep 07, 2007 | 32.71 | 32.88 | 32.27 | 32.58 | 5,713,755 | -0.57(-1.73%) |
Sep 06, 2007 | 33.20 | 33.33 | 32.91 | 33.15 | 5,785,769 | +0.21(+0.64%) |
Sep 05, 2007 | 33.35 | 33.51 | 32.82 | 32.94 | 7,944,416 | -0.50(-1.49%) |
Sep 04, 2007 | 32.77 | 33.75 | 32.66 | 33.44 | 5,539,338 | +0.50(+1.53%) |
Aug 31, 2007 | 33.20 | 33.25 | 32.65 | 32.93 | 6,479,362 | -0.41(-1.24%) |
Aug 30, 2007 | 33.18 | 33.78 | 33.04 | 33.35 | 4,819,064 | -0.01(-0.02%) |
Aug 29, 2007 | 32.68 | 33.39 | 32.55 | 33.35 | 4,384,539 | +0.91(+2.79%) |
Aug 28, 2007 | 33.24 | 33.49 | 32.39 | 32.45 | 6,574,587 | -1.04(-3.11%) |
Aug 27, 2007 | 33.78 | 33.82 | 33.49 | 33.49 | 5,278,665 | -0.32(-0.95%) |
Aug 24, 2007 | 33.53 | 33.95 | 33.37 | 33.81 | 5,130,859 | +0.33(+0.98%) |
Aug 23, 2007 | 33.89 | 33.90 | 33.29 | 33.48 | 6,156,589 | -0.38(-1.13%) |
Aug 22, 2007 | 34.24 | 34.33 | 33.62 | 33.87 | 7,799,897 | -0.32(-0.92%) |
Aug 21, 2007 | 34.22 | 34.47 | 33.96 | 34.18 | 5,244,706 | -0.22(-0.63%) |
Aug 20, 2007 | 33.97 | 34.74 | 33.84 | 34.40 | 8,029,967 | +0.31(+0.91%) |
Aug 17, 2007 | 33.74 | 34.35 | 33.33 | 34.09 | 9,286,463 | +1.00(+3.01%) |
Aug 16, 2007 | 32.36 | 33.22 | 32.03 | 33.09 | 12,226,053 | +0.42(+1.28%) |
Aug 15, 2007 | 32.78 | 33.40 | 32.45 | 32.67 | 8,401,691 | -0.41(-1.25%) |
Aug 14, 2007 | 34.36 | 34.39 | 33.02 | 33.09 | 6,346,431 | -1.10(-3.22%) |
Aug 13, 2007 | 34.86 | 35.04 | 34.10 | 34.19 | 7,376,433 | -0.31(-0.90%) |
Aug 10, 2007 | 33.81 | 34.86 | 33.66 | 34.50 | 10,806,122 | +0.45(+1.33%) |
Aug 09, 2007 | 33.12 | 35.17 | 33.11 | 34.04 | 12,878,258 | +0.40(+1.19%) |
Aug 08, 2007 | 33.11 | 34.38 | 33.02 | 33.64 | 7,509,832 | +0.74(+2.25%) |
Aug 07, 2007 | 32.63 | 33.38 | 32.31 | 32.90 | 6,485,465 | +0.10(+0.31%) |
Aug 06, 2007 | 31.71 | 32.89 | 31.52 | 32.80 | 7,240,885 | +1.23(+3.88%) |
Aug 03, 2007 | 31.86 | 32.72 | 31.57 | 31.57 | 6,697,229 | -0.97(-2.98%) |
Aug 02, 2007 | 32.82 | 32.94 | 32.16 | 32.54 | 5,176,910 | -0.26(-0.80%) |
Aug 01, 2007 | 32.61 | 32.92 | 32.21 | 32.81 | 7,418,917 | +0.26(+0.81%) |
Jul 31, 2007 | 33.28 | 33.44 | 32.54 | 32.54 | 8,231,082 | -0.52(-1.56%) |
Jul 30, 2007 | 32.78 | 33.37 | 32.78 | 33.06 | 7,841,799 | +0.12(+0.37%) |
Jul 27, 2007 | 33.40 | 34.31 | 32.91 | 32.94 | 8,483,472 | -0.80(-2.36%) |
Jul 26, 2007 | 33.61 | 34.10 | 33.13 | 33.74 | 9,235,193 | -0.37(-1.08%) |
Jul 25, 2007 | 34.10 | 34.45 | 33.55 | 34.10 | 9,479,773 | +0.11(+0.34%) |
Jul 24, 2007 | 34.15 | 34.34 | 33.27 | 33.99 | 14,153,569 | -1.12(-3.20%) |
Jul 23, 2007 | 35.66 | 35.70 | 35.09 | 35.11 | 6,253,248 | -0.37(-1.03%) |
Jul 20, 2007 | 35.82 | 35.91 | 35.43 | 35.48 | 7,247,443 | -0.32(-0.88%) |
Jul 19, 2007 | 35.41 | 35.86 | 34.97 | 35.79 | 7,788,948 | +0.58(+1.64%) |
Jul 18, 2007 | 34.73 | 35.39 | 34.47 | 35.21 | 12,395,003 | -0.19(-0.53%) |
Jul 17, 2007 | 32.74 | 35.53 | 32.74 | 35.40 | 30,836,122 | +2.91(+8.96%) |
Jul 16, 2007 | 32.14 | 32.68 | 32.08 | 32.49 | 6,296,311 | +0.32(+0.98%) |
Jul 13, 2007 | 32.90 | 32.90 | 32.14 | 32.18 | 7,817,700 | -0.53(-1.63%) |
Jul 12, 2007 | 32.33 | 32.79 | 32.28 | 32.71 | 9,379,290 | +0.36(+1.12%) |
Jul 11, 2007 | 32.43 | 32.60 | 32.15 | 32.35 | 5,709,578 | -0.23(-0.72%) |
Jul 10, 2007 | 32.61 | 33.00 | 32.46 | 32.58 | 5,688,318 | -0.15(-0.46%) |
Jul 09, 2007 | 32.30 | 33.10 | 32.21 | 32.73 | 7,967,368 | +0.40(+1.24%) |
Jul 06, 2007 | 32.11 | 32.37 | 31.93 | 32.33 | 5,533,054 | +0.13(+0.41%) |
Jul 05, 2007 | 31.52 | 32.25 | 31.41 | 32.20 | 6,280,990 | +0.58(+1.83%) |
Jul 03, 2007 | 31.82 | 31.82 | 31.52 | 31.62 | 2,044,505 | -0.10(-0.31%) |
Jul 02, 2007 | 31.46 | 31.94 | 31.46 | 31.72 | 3,894,675 | +0.23(+0.73%) |
Jun 29, 2007 | 31.80 | 31.84 | 31.28 | 31.49 | 5,714,476 | -0.29(-0.90%) |
Jun 28, 2007 | 31.95 | 32.15 | 31.77 | 31.78 | 6,064,406 | -0.50(-1.56%) |
Jun 27, 2007 | 31.41 | 32.38 | 31.29 | 32.28 | 7,179,684 | +0.83(+2.62%) |
Jun 26, 2007 | 31.87 | 31.97 | 31.28 | 31.45 | 6,566,067 | -0.26(-0.83%) |
Jun 25, 2007 | 31.94 | 32.26 | 31.62 | 31.72 | 6,120,463 | -0.51(-1.58%) |
Jun 22, 2007 | 32.37 | 32.56 | 32.04 | 32.23 | 8,972,051 | -0.28(-0.86%) |
Jun 21, 2007 | 31.55 | 32.55 | 31.53 | 32.51 | 7,643,148 | +0.97(+3.07%) |
Jun 20, 2007 | 31.93 | 31.98 | 31.52 | 31.54 | 4,617,450 | -0.29(-0.90%) |
Jun 19, 2007 | 31.96 | 31.96 | 31.61 | 31.83 | 7,176,766 | -0.18(-0.57%) |
Jun 18, 2007 | 31.96 | 32.25 | 31.91 | 32.01 | 4,601,569 | -0.15(-0.46%) |
Jun 15, 2007 | 31.94 | 32.21 | 31.78 | 32.16 | 10,402,350 | +0.57(+1.80%) |
Jun 14, 2007 | 31.25 | 31.79 | 31.21 | 31.59 | 6,832,639 | +0.38(+1.21%) |
Jun 13, 2007 | 30.97 | 31.40 | 30.97 | 31.21 | 10,311,258 | +0.35(+1.13%) |
Jun 12, 2007 | 30.77 | 31.16 | 30.47 | 30.86 | 9,002,282 | +0.02(+0.06%) |
Jun 11, 2007 | 30.98 | 31.00 | 30.61 | 30.85 | 6,721,384 | -0.13(-0.43%) |
Jun 08, 2007 | 30.32 | 31.02 | 30.32 | 30.98 | 6,667,997 | +0.56(+1.83%) |
Jun 07, 2007 | 30.89 | 31.09 | 30.39 | 30.42 | 12,613,456 | -0.58(-1.87%) |
Jun 06, 2007 | 31.32 | 31.62 | 31.00 | 31.00 | 6,254,608 | -0.37(-1.17%) |
Jun 05, 2007 | 31.52 | 31.72 | 31.13 | 31.37 | 6,636,874 | -0.33(-1.05%) |
Jun 04, 2007 | 31.60 | 31.79 | 31.35 | 31.70 | 6,344,109 | -0.03(-0.09%) |