Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.61 | 43.65 | 42.53 | 43.44 | 3,357,934 | +1.40(+3.32%) |
May 29, 2008 | 42.90 | 43.03 | 41.90 | 42.05 | 3,282,995 | -1.46(-3.35%) |
May 28, 2008 | 41.83 | 43.62 | 41.76 | 43.51 | 3,314,793 | +0.81(+1.90%) |
May 27, 2008 | 43.01 | 43.22 | 42.28 | 42.69 | 2,707,371 | -1.57(-3.55%) |
May 26, 2008 | 44.29 | 44.88 | 43.76 | 44.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.29 | 44.88 | 43.76 | 44.27 | 2,704,862 | +0.39(+0.88%) |
May 22, 2008 | 43.48 | 44.38 | 42.98 | 43.88 | 3,074,946 | +0.29(+0.66%) |
May 21, 2008 | 44.86 | 45.01 | 43.51 | 43.59 | 4,105,140 | -1.34(-2.98%) |
May 20, 2008 | 43.01 | 44.93 | 43.01 | 44.93 | 3,784,815 | +2.34(+5.48%) |
May 19, 2008 | 43.54 | 43.54 | 42.38 | 42.60 | 2,594,050 | +0.04(+0.09%) |
May 16, 2008 | 42.61 | 43.17 | 42.19 | 42.56 | 3,702,965 | +1.44(+3.50%) |
May 15, 2008 | 40.07 | 41.30 | 40.00 | 41.12 | 3,844,800 | +2.16(+5.55%) |
May 14, 2008 | 39.97 | 40.27 | 38.93 | 38.96 | 2,059,009 | -1.15(-2.87%) |
May 13, 2008 | 39.55 | 40.79 | 39.12 | 40.11 | 2,332,225 | -0.44(-1.08%) |
May 12, 2008 | 40.00 | 41.16 | 40.00 | 40.54 | 2,532,766 | -0.20(-0.50%) |
May 09, 2008 | 40.64 | 41.16 | 38.98 | 40.75 | 2,683,213 | +0.21(+0.52%) |
May 08, 2008 | 38.73 | 40.86 | 38.62 | 40.54 | 3,707,292 | +2.21(+5.76%) |
May 07, 2008 | 38.69 | 39.18 | 38.28 | 38.33 | 3,049,761 | -1.24(-3.14%) |
May 06, 2008 | 39.38 | 40.46 | 39.33 | 39.57 | 2,347,753 | +0.26(+0.66%) |
May 05, 2008 | 39.33 | 39.66 | 38.76 | 39.31 | 2,650,785 | +0.88(+2.30%) |
May 02, 2008 | 38.10 | 39.07 | 37.59 | 38.43 | 2,686,835 | +0.91(+2.42%) |
May 01, 2008 | 37.64 | 38.10 | 36.49 | 37.52 | 4,986,138 | -0.86(-2.24%) |
Apr 30, 2008 | 36.76 | 38.87 | 36.43 | 38.38 | 6,419,335 | +2.43(+6.75%) |
Apr 29, 2008 | 36.39 | 37.13 | 35.95 | 35.95 | 3,690,198 | -1.55(-4.13%) |
Apr 28, 2008 | 38.84 | 39.09 | 37.39 | 37.50 | 2,599,041 | -0.82(-2.13%) |
Apr 25, 2008 | 38.10 | 38.71 | 37.64 | 38.32 | 2,619,049 | +0.58(+1.53%) |
Apr 24, 2008 | 39.02 | 39.24 | 37.53 | 37.74 | 6,186,953 | -1.86(-4.70%) |
Apr 23, 2008 | 41.48 | 41.48 | 39.20 | 39.60 | 6,260,515 | -2.52(-5.97%) |
Apr 22, 2008 | 43.03 | 43.76 | 42.02 | 42.12 | 4,493,191 | -1.09(-2.52%) |
Apr 21, 2008 | 44.74 | 44.74 | 42.55 | 43.20 | 4,022,101 | -1.15(-2.59%) |
Apr 18, 2008 | 45.35 | 45.54 | 43.73 | 44.35 | 5,374,970 | -2.23(-4.79%) |
Apr 17, 2008 | 46.25 | 46.77 | 45.96 | 46.58 | 3,840,377 | -0.12(-0.26%) |
Apr 16, 2008 | 45.72 | 46.81 | 45.72 | 46.71 | 4,123,727 | +2.13(+4.78%) |
Apr 15, 2008 | 43.63 | 44.70 | 43.58 | 44.57 | 3,008,359 | +1.50(+3.48%) |
Apr 14, 2008 | 42.35 | 43.51 | 42.35 | 43.07 | 2,349,344 | +0.61(+1.45%) |
Apr 11, 2008 | 43.01 | 43.38 | 42.22 | 42.46 | 2,288,944 | -0.64(-1.48%) |
Apr 10, 2008 | 43.68 | 43.94 | 42.40 | 43.10 | 2,839,246 | -0.46(-1.06%) |
Apr 09, 2008 | 42.42 | 43.59 | 41.90 | 43.56 | 2,981,358 | +1.43(+3.40%) |
Apr 08, 2008 | 41.79 | 42.76 | 41.58 | 42.13 | 2,280,392 | -0.31(-0.72%) |
Apr 07, 2008 | 43.06 | 43.87 | 42.23 | 42.44 | 2,601,355 | -0.27(-0.63%) |
Apr 04, 2008 | 41.80 | 43.12 | 41.80 | 42.71 | 3,501,205 | +0.90(+2.16%) |
Apr 03, 2008 | 41.01 | 41.96 | 40.36 | 41.80 | 4,980,864 | +0.57(+1.37%) |
Apr 02, 2008 | 39.61 | 41.38 | 39.61 | 41.24 | 5,366,386 | +1.57(+3.95%) |
Apr 01, 2008 | 40.19 | 40.65 | 39.22 | 39.67 | 6,125,309 | -1.94(-4.67%) |
Mar 31, 2008 | 42.90 | 43.15 | 40.76 | 41.61 | 4,551,110 | -0.90(-2.11%) |
Mar 28, 2008 | 42.55 | 43.17 | 41.84 | 42.51 | 3,361,164 | -0.53(-1.24%) |
Mar 27, 2008 | 43.20 | 43.76 | 42.43 | 43.04 | 4,157,029 | -0.65(-1.49%) |
Mar 26, 2008 | 43.66 | 44.42 | 43.17 | 43.70 | 4,852,993 | +0.46(+1.07%) |
Mar 25, 2008 | 41.62 | 43.25 | 41.57 | 43.23 | 6,354,962 | +2.57(+6.32%) |
Mar 24, 2008 | 41.79 | 42.33 | 40.27 | 40.67 | 5,495,637 | -0.63(-1.52%) |
Mar 21, 2008 | 40.40 | 42.02 | 39.33 | 41.29 | 10,147,769 | +0.00(+0.00%) |
Mar 20, 2008 | 40.40 | 42.02 | 39.33 | 41.29 | 10,144,026 | -0.57(-1.37%) |
Mar 19, 2008 | 44.68 | 44.96 | 41.78 | 41.86 | 10,730,944 | -3.68(-8.07%) |
Mar 18, 2008 | 49.42 | 49.42 | 45.21 | 45.54 | 8,455,491 | -3.47(-7.07%) |
Mar 17, 2008 | 49.12 | 51.29 | 48.25 | 49.01 | 10,467,546 | -0.19(-0.39%) |
Mar 14, 2008 | 47.15 | 49.46 | 47.15 | 49.20 | 8,068,063 | +1.70(+3.58%) |
Mar 13, 2008 | 46.09 | 47.94 | 45.80 | 47.49 | 7,083,589 | +2.44(+5.42%) |
Mar 12, 2008 | 44.86 | 45.31 | 44.08 | 45.05 | 2,972,251 | +0.40(+0.89%) |
Mar 11, 2008 | 43.76 | 44.70 | 43.24 | 44.65 | 4,517,283 | +1.44(+3.33%) |
Mar 10, 2008 | 44.18 | 44.67 | 43.06 | 43.22 | 4,262,324 | -1.34(-3.01%) |
Mar 07, 2008 | 45.75 | 46.25 | 44.21 | 44.56 | 5,901,771 | -1.20(-2.62%) |
Mar 06, 2008 | 44.80 | 46.03 | 44.14 | 45.75 | 7,383,127 | +0.86(+1.92%) |
Mar 05, 2008 | 43.75 | 45.04 | 43.43 | 44.89 | 5,558,193 | +2.10(+4.90%) |
Mar 04, 2008 | 44.49 | 45.71 | 42.42 | 42.80 | 12,066,997 | -1.15(-2.61%) |
Mar 03, 2008 | 43.12 | 44.02 | 42.84 | 43.95 | 5,566,993 | +1.67(+3.94%) |
Feb 29, 2008 | 43.25 | 43.25 | 41.53 | 42.28 | 3,797,799 | -0.84(-1.94%) |
Feb 28, 2008 | 42.71 | 43.36 | 42.37 | 43.12 | 3,471,842 | +0.65(+1.52%) |
Feb 27, 2008 | 41.79 | 42.59 | 41.37 | 42.47 | 4,131,158 | +1.06(+2.55%) |
Feb 26, 2008 | 39.95 | 41.56 | 39.95 | 41.42 | 2,447,186 | +0.81(+1.98%) |
Feb 25, 2008 | 40.52 | 40.64 | 39.18 | 40.61 | 2,926,480 | +0.51(+1.27%) |
Feb 22, 2008 | 40.62 | 40.62 | 38.55 | 40.10 | 5,073,378 | -0.29(-0.72%) |
Feb 21, 2008 | 41.15 | 42.10 | 40.22 | 40.39 | 5,911,750 | -0.65(-1.57%) |
Feb 20, 2008 | 39.74 | 41.27 | 39.74 | 41.03 | 4,411,376 | +0.84(+2.08%) |
Feb 19, 2008 | 39.23 | 40.43 | 39.20 | 40.20 | 4,143,474 | +1.73(+4.51%) |
Feb 18, 2008 | 39.02 | 39.17 | 38.13 | 38.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.02 | 39.17 | 38.13 | 38.47 | 3,994,917 | +0.04(+0.11%) |
Feb 14, 2008 | 39.01 | 39.23 | 38.31 | 38.42 | 3,415,503 | -0.35(-0.90%) |
Feb 13, 2008 | 38.83 | 38.83 | 37.83 | 38.77 | 3,536,320 | +0.20(+0.53%) |
Feb 12, 2008 | 39.12 | 39.89 | 38.41 | 38.57 | 3,891,980 | -0.92(-2.32%) |
Feb 11, 2008 | 39.15 | 39.70 | 38.30 | 39.49 | 3,163,698 | +0.44(+1.12%) |
Feb 08, 2008 | 37.81 | 39.49 | 37.70 | 39.05 | 4,336,132 | +1.73(+4.64%) |
Feb 07, 2008 | 36.87 | 37.65 | 36.36 | 37.32 | 3,830,870 | +0.45(+1.23%) |
Feb 06, 2008 | 36.68 | 37.78 | 36.68 | 36.86 | 4,270,888 | +0.96(+2.69%) |
Feb 05, 2008 | 36.02 | 36.85 | 35.90 | 35.90 | 4,468,008 | -1.23(-3.31%) |
Feb 04, 2008 | 37.57 | 37.96 | 37.02 | 37.13 | 4,699,551 | -1.05(-2.75%) |
Feb 01, 2008 | 39.17 | 39.50 | 37.99 | 38.18 | 5,839,223 | -0.59(-1.52%) |
Jan 31, 2008 | 38.48 | 39.38 | 38.17 | 38.77 | 4,434,120 | -0.25(-0.65%) |
Jan 30, 2008 | 38.71 | 39.97 | 38.00 | 39.02 | 4,794,562 | +0.47(+1.21%) |
Jan 29, 2008 | 39.10 | 39.48 | 38.20 | 38.55 | 2,965,651 | -0.32(-0.82%) |
Jan 28, 2008 | 39.14 | 39.20 | 38.21 | 38.87 | 4,400,426 | +0.31(+0.81%) |
Jan 25, 2008 | 37.86 | 39.53 | 37.86 | 38.56 | 7,460,095 | +1.29(+3.46%) |
Jan 24, 2008 | 37.18 | 38.03 | 36.95 | 37.27 | 6,221,961 | +1.68(+4.73%) |
Jan 23, 2008 | 34.91 | 36.83 | 34.37 | 35.58 | 7,359,389 | -0.25(-0.70%) |
Jan 22, 2008 | 33.19 | 35.98 | 32.46 | 35.84 | 7,654,530 | +2.05(+6.06%) |
Jan 21, 2008 | 33.62 | 34.26 | 32.63 | 33.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.62 | 34.26 | 32.63 | 33.79 | 5,681,323 | +0.88(+2.69%) |
Jan 17, 2008 | 34.50 | 35.00 | 32.81 | 32.90 | 5,531,083 | -0.90(-2.65%) |
Jan 16, 2008 | 35.34 | 35.80 | 33.74 | 33.80 | 8,904,310 | -1.90(-5.32%) |
Jan 15, 2008 | 36.66 | 37.57 | 35.63 | 35.70 | 8,450,037 | -1.44(-3.89%) |
Jan 14, 2008 | 38.40 | 38.54 | 37.00 | 37.14 | 5,164,234 | -0.45(-1.19%) |
Jan 11, 2008 | 37.53 | 38.47 | 37.35 | 37.59 | 4,902,993 | -0.29(-0.76%) |
Jan 10, 2008 | 36.79 | 38.69 | 36.66 | 37.88 | 7,080,925 | +0.59(+1.58%) |
Jan 09, 2008 | 36.87 | 37.60 | 36.34 | 37.29 | 5,668,250 | +0.10(+0.28%) |
Jan 08, 2008 | 36.81 | 37.83 | 36.81 | 37.19 | 7,614,767 | +1.22(+3.38%) |
Jan 07, 2008 | 35.31 | 36.07 | 35.05 | 35.97 | 3,765,913 | +0.37(+1.04%) |
Jan 04, 2008 | 35.38 | 36.04 | 35.11 | 35.60 | 3,948,011 | -0.35(-0.97%) |
Jan 03, 2008 | 34.74 | 36.54 | 34.56 | 35.95 | 4,106,899 | +1.22(+3.50%) |
Jan 02, 2008 | 33.95 | 35.18 | 33.59 | 34.74 | 4,410,105 | +1.16(+3.46%) |
Jan 01, 2008 | 33.57 | 33.70 | 33.21 | 33.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.57 | 33.70 | 33.21 | 33.57 | 2,472,890 | +0.08(+0.24%) |
Dec 28, 2007 | 32.14 | 33.55 | 32.03 | 33.49 | 2,736,457 | +1.89(+5.97%) |
Dec 27, 2007 | 32.07 | 32.26 | 31.51 | 31.61 | 1,516,436 | -0.25(-0.79%) |
Dec 26, 2007 | 32.02 | 32.42 | 31.50 | 31.86 | 1,679,691 | +0.55(+1.77%) |
Dec 24, 2007 | 30.99 | 31.39 | 30.96 | 31.31 | 646,609 | +0.23(+0.75%) |
Dec 21, 2007 | 30.54 | 31.18 | 30.02 | 31.07 | 2,880,814 | +1.36(+4.57%) |
Dec 20, 2007 | 29.97 | 29.97 | 29.21 | 29.71 | 1,873,760 | +0.05(+0.17%) |
Dec 19, 2007 | 29.55 | 30.11 | 29.22 | 29.67 | 2,398,872 | +0.34(+1.15%) |
Dec 18, 2007 | 28.66 | 29.54 | 28.37 | 29.33 | 3,112,929 | +1.12(+3.97%) |
Dec 17, 2007 | 29.06 | 29.78 | 27.99 | 28.21 | 2,491,840 | -1.12(-3.83%) |
Dec 14, 2007 | 29.25 | 30.00 | 29.10 | 29.33 | 1,624,240 | -0.30(-1.02%) |
Dec 13, 2007 | 30.57 | 30.57 | 29.19 | 29.63 | 2,796,219 | -1.03(-3.35%) |
Dec 12, 2007 | 30.48 | 31.15 | 30.33 | 30.66 | 2,682,544 | +0.76(+2.53%) |
Dec 11, 2007 | 30.42 | 31.30 | 29.87 | 29.90 | 3,626,788 | -0.39(-1.30%) |
Dec 10, 2007 | 30.47 | 31.05 | 30.03 | 30.30 | 2,464,552 | +0.25(+0.84%) |
Dec 07, 2007 | 30.42 | 30.42 | 29.56 | 30.05 | 4,177,799 | -0.14(-0.47%) |
Dec 06, 2007 | 28.92 | 30.33 | 28.92 | 30.19 | 3,180,912 | +1.03(+3.52%) |
Dec 05, 2007 | 29.19 | 29.60 | 28.81 | 29.16 | 2,892,440 | -0.46(-1.56%) |
Dec 04, 2007 | 30.32 | 30.32 | 29.41 | 29.62 | 2,571,766 | -0.09(-0.29%) |
Dec 03, 2007 | 29.50 | 30.41 | 29.29 | 29.71 | 2,540,689 | +0.14(+0.46%) |
Nov 30, 2007 | 29.81 | 30.37 | 29.12 | 29.57 | 3,066,690 | -0.55(-1.84%) |
Nov 29, 2007 | 29.92 | 30.66 | 29.82 | 30.13 | 2,484,266 | -0.25(-0.81%) |
Nov 28, 2007 | 29.76 | 30.60 | 29.14 | 30.37 | 3,922,378 | +0.96(+3.26%) |
Nov 27, 2007 | 29.67 | 29.92 | 28.77 | 29.41 | 5,528,210 | -0.84(-2.78%) |
Nov 26, 2007 | 32.28 | 32.28 | 30.19 | 30.26 | 4,204,700 | -1.84(-5.73%) |
Nov 23, 2007 | 32.10 | 32.20 | 31.40 | 32.09 | 1,136,086 | +0.88(+2.84%) |
Nov 21, 2007 | 31.34 | 31.77 | 30.27 | 31.21 | 3,515,831 | -0.58(-1.84%) |
Nov 20, 2007 | 31.04 | 31.82 | 30.35 | 31.79 | 4,640,054 | +1.86(+6.22%) |
Nov 19, 2007 | 31.07 | 31.15 | 29.51 | 29.93 | 4,926,004 | -1.35(-4.32%) |
Nov 16, 2007 | 31.18 | 31.44 | 30.33 | 31.28 | 4,452,587 | +0.87(+2.85%) |
Nov 15, 2007 | 31.04 | 31.04 | 29.97 | 30.41 | 3,481,322 | -1.07(-3.40%) |
Nov 14, 2007 | 31.96 | 32.23 | 31.43 | 31.48 | 3,040,016 | +0.65(+2.11%) |
Nov 13, 2007 | 30.42 | 31.06 | 30.16 | 30.83 | 3,598,234 | +1.14(+3.85%) |
Nov 12, 2007 | 31.29 | 31.83 | 29.39 | 29.69 | 5,653,104 | -3.00(-9.17%) |
Nov 09, 2007 | 33.73 | 33.73 | 32.50 | 32.69 | 3,374,854 | -1.16(-3.43%) |
Nov 08, 2007 | 35.14 | 35.30 | 32.99 | 33.85 | 4,584,875 | -0.80(-2.31%) |
Nov 07, 2007 | 36.54 | 36.54 | 34.23 | 34.65 | 5,528,179 | -1.00(-2.81%) |
Nov 06, 2007 | 35.04 | 35.77 | 35.03 | 35.65 | 2,916,205 | +1.12(+3.24%) |
Nov 05, 2007 | 35.19 | 35.21 | 34.35 | 34.53 | 3,284,587 | -0.74(-2.11%) |
Nov 02, 2007 | 34.40 | 35.34 | 33.94 | 35.28 | 4,311,173 | +1.53(+4.53%) |
Nov 01, 2007 | 34.23 | 34.52 | 33.65 | 33.75 | 3,067,974 | -1.22(-3.48%) |
Oct 31, 2007 | 34.15 | 35.21 | 33.35 | 34.96 | 4,470,473 | +1.23(+3.64%) |
Oct 30, 2007 | 33.83 | 33.96 | 33.47 | 33.73 | 2,415,851 | -0.81(-2.33%) |
Oct 29, 2007 | 34.05 | 34.82 | 33.81 | 34.54 | 3,021,482 | +0.80(+2.37%) |
Oct 26, 2007 | 33.10 | 33.95 | 32.74 | 33.74 | 3,313,558 | +1.51(+4.67%) |
Oct 25, 2007 | 32.11 | 32.55 | 31.53 | 32.23 | 4,292,786 | +0.35(+1.10%) |
Oct 24, 2007 | 32.22 | 32.79 | 31.37 | 31.88 | 4,064,254 | -0.66(-2.02%) |
Oct 23, 2007 | 32.97 | 33.51 | 32.18 | 32.54 | 2,802,303 | +0.16(+0.49%) |
Oct 22, 2007 | 31.55 | 32.56 | 30.51 | 32.38 | 4,515,220 | -0.61(-1.86%) |
Oct 19, 2007 | 34.05 | 34.10 | 32.87 | 33.00 | 2,956,233 | -0.88(-2.61%) |
Oct 18, 2007 | 33.28 | 33.88 | 33.13 | 33.88 | 2,478,985 | +0.81(+2.45%) |
Oct 17, 2007 | 34.05 | 34.18 | 32.38 | 33.07 | 3,138,801 | -0.57(-1.70%) |
Oct 16, 2007 | 33.89 | 33.97 | 33.31 | 33.64 | 2,442,049 | -0.41(-1.21%) |
Oct 15, 2007 | 34.15 | 34.88 | 33.38 | 34.05 | 3,207,793 | +0.45(+1.33%) |
Oct 12, 2007 | 33.70 | 34.23 | 33.30 | 33.60 | 2,340,854 | -0.01(-0.02%) |
Oct 11, 2007 | 33.78 | 35.24 | 32.74 | 33.61 | 4,608,294 | +0.18(+0.53%) |
Oct 10, 2007 | 33.10 | 33.72 | 33.00 | 33.43 | 3,587,573 | +0.56(+1.70%) |
Oct 09, 2007 | 31.37 | 32.87 | 31.33 | 32.87 | 3,284,107 | +1.46(+4.66%) |
Oct 08, 2007 | 31.56 | 31.74 | 30.92 | 31.41 | 1,485,936 | -0.41(-1.29%) |
Oct 05, 2007 | 30.36 | 32.54 | 30.33 | 31.82 | 6,032,551 | +1.46(+4.82%) |
Oct 04, 2007 | 29.75 | 30.56 | 29.21 | 30.36 | 2,620,549 | +0.53(+1.79%) |
Oct 03, 2007 | 30.85 | 30.95 | 29.76 | 29.82 | 2,838,101 | -0.79(-2.57%) |
Oct 02, 2007 | 30.39 | 30.78 | 29.56 | 30.61 | 4,189,949 | -0.78(-2.49%) |
Oct 01, 2007 | 30.70 | 31.44 | 30.29 | 31.39 | 2,754,123 | +0.79(+2.57%) |
Sep 28, 2007 | 30.22 | 31.21 | 30.21 | 30.61 | 4,097,559 | +1.02(+3.45%) |
Sep 27, 2007 | 29.35 | 29.78 | 29.00 | 29.59 | 2,788,147 | +0.73(+2.51%) |
Sep 26, 2007 | 29.60 | 29.78 | 28.61 | 28.86 | 3,157,188 | -0.70(-2.37%) |
Sep 25, 2007 | 29.65 | 29.91 | 29.36 | 29.56 | 3,055,490 | -0.56(-1.86%) |
Sep 24, 2007 | 30.48 | 30.75 | 29.81 | 30.12 | 3,368,509 | -0.49(-1.61%) |
Sep 21, 2007 | 31.47 | 31.53 | 30.45 | 30.61 | 4,829,427 | -0.98(-3.11%) |
Sep 20, 2007 | 31.21 | 32.22 | 31.11 | 31.59 | 5,109,786 | +1.16(+3.80%) |
Sep 19, 2007 | 30.94 | 31.29 | 30.10 | 30.44 | 3,111,139 | -0.28(-0.90%) |
Sep 18, 2007 | 30.00 | 30.94 | 28.69 | 30.72 | 4,909,482 | +1.30(+4.41%) |
Sep 17, 2007 | 30.14 | 30.14 | 29.19 | 29.42 | 2,700,321 | -0.17(-0.56%) |
Sep 14, 2007 | 30.06 | 30.47 | 29.30 | 29.59 | 2,716,226 | -0.26(-0.86%) |
Sep 13, 2007 | 29.82 | 30.13 | 29.50 | 29.84 | 2,148,020 | -0.14(-0.45%) |
Sep 12, 2007 | 30.20 | 30.59 | 29.93 | 29.98 | 3,487,704 | -0.75(-2.44%) |
Sep 11, 2007 | 30.09 | 30.94 | 29.32 | 30.73 | 5,221,409 | +0.78(+2.61%) |
Sep 10, 2007 | 30.64 | 30.80 | 29.68 | 29.95 | 3,893,805 | -0.28(-0.94%) |
Sep 07, 2007 | 29.81 | 30.65 | 29.76 | 30.23 | 6,595,550 | +0.59(+1.99%) |
Sep 06, 2007 | 28.12 | 29.71 | 27.66 | 29.64 | 7,667,852 | +2.50(+9.22%) |
Sep 05, 2007 | 27.48 | 27.59 | 26.89 | 27.14 | 2,696,700 | -0.60(-2.17%) |
Sep 04, 2007 | 27.35 | 28.11 | 27.34 | 27.74 | 2,954,443 | +0.42(+1.55%) |
Aug 31, 2007 | 27.13 | 27.75 | 27.04 | 27.32 | 3,044,100 | +0.87(+3.28%) |
Aug 30, 2007 | 25.81 | 26.62 | 25.81 | 26.45 | 2,135,328 | +0.04(+0.14%) |
Aug 29, 2007 | 26.02 | 26.47 | 25.65 | 26.41 | 1,660,684 | +0.98(+3.84%) |
Aug 28, 2007 | 25.22 | 26.02 | 25.14 | 25.44 | 3,683,087 | -0.33(-1.26%) |
Aug 27, 2007 | 26.48 | 26.48 | 25.57 | 25.76 | 1,873,517 | -0.71(-2.69%) |
Aug 24, 2007 | 26.03 | 26.56 | 25.75 | 26.48 | 1,765,636 | +0.68(+2.64%) |
Aug 23, 2007 | 26.03 | 26.31 | 25.55 | 25.79 | 3,784,623 | +0.17(+0.67%) |
Aug 22, 2007 | 24.91 | 25.70 | 24.91 | 25.62 | 3,645,825 | +0.94(+3.81%) |
Aug 21, 2007 | 24.05 | 25.01 | 23.91 | 24.68 | 2,690,191 | +0.40(+1.65%) |
Aug 20, 2007 | 23.54 | 24.34 | 23.54 | 24.28 | 3,239,197 | +0.71(+3.00%) |
Aug 17, 2007 | 24.11 | 25.08 | 23.21 | 23.57 | 5,540,985 | +0.72(+3.15%) |
Aug 16, 2007 | 23.24 | 23.35 | 21.04 | 22.86 | 10,983,038 | -0.85(-3.58%) |
Aug 15, 2007 | 25.71 | 25.88 | 23.52 | 23.70 | 5,785,385 | -2.46(-9.42%) |
Aug 14, 2007 | 27.88 | 27.88 | 26.15 | 26.17 | 3,452,518 | -1.35(-4.91%) |
Aug 13, 2007 | 27.84 | 28.01 | 27.04 | 27.52 | 4,454,689 | -0.14(-0.49%) |
Aug 10, 2007 | 27.18 | 28.33 | 26.78 | 27.66 | 6,325,278 | +0.52(+1.93%) |
Aug 09, 2007 | 26.49 | 27.29 | 26.22 | 27.13 | 4,804,530 | -0.31(-1.14%) |
Aug 08, 2007 | 26.50 | 27.54 | 26.36 | 27.45 | 4,156,918 | +1.39(+5.33%) |
Aug 07, 2007 | 25.38 | 26.79 | 24.99 | 26.06 | 3,512,561 | +0.58(+2.27%) |
Aug 06, 2007 | 25.92 | 26.00 | 24.91 | 25.48 | 3,475,298 | -0.99(-3.74%) |
Aug 03, 2007 | 26.67 | 26.75 | 25.98 | 26.47 | 3,591,966 | +0.49(+1.87%) |
Aug 02, 2007 | 25.90 | 26.33 | 25.66 | 25.98 | 3,481,970 | +0.32(+1.24%) |
Aug 01, 2007 | 25.81 | 26.09 | 25.20 | 25.66 | 4,192,745 | -0.48(-1.83%) |
Jul 31, 2007 | 26.64 | 26.85 | 25.96 | 26.14 | 3,719,861 | -0.18(-0.68%) |
Jul 30, 2007 | 25.33 | 26.46 | 25.32 | 26.32 | 3,904,707 | +1.01(+4.01%) |
Jul 27, 2007 | 25.41 | 25.84 | 25.04 | 25.31 | 3,851,987 | -0.13(-0.51%) |
Jul 26, 2007 | 25.70 | 25.77 | 24.74 | 25.44 | 4,411,234 | -0.81(-3.07%) |
Jul 25, 2007 | 26.33 | 26.43 | 25.65 | 26.24 | 3,905,955 | -0.56(-2.09%) |
Jul 24, 2007 | 27.73 | 27.75 | 26.73 | 26.80 | 2,502,465 | -0.50(-1.85%) |
Jul 23, 2007 | 27.79 | 27.80 | 27.23 | 27.31 | 2,149,810 | -0.42(-1.53%) |
Jul 20, 2007 | 27.52 | 27.80 | 27.17 | 27.73 | 4,260,894 | +0.25(+0.89%) |
Jul 19, 2007 | 26.75 | 27.58 | 26.75 | 27.48 | 3,808,848 | +0.45(+1.66%) |
Jul 18, 2007 | 25.58 | 27.03 | 25.58 | 27.03 | 3,804,965 | +1.32(+5.11%) |
Jul 17, 2007 | 25.87 | 26.10 | 25.42 | 25.72 | 2,304,228 | -0.12(-0.48%) |
Jul 16, 2007 | 26.00 | 26.55 | 25.44 | 25.84 | 2,782,289 | -0.66(-2.48%) |
Jul 13, 2007 | 26.61 | 26.79 | 26.27 | 26.50 | 3,018,309 | +0.17(+0.63%) |
Jul 12, 2007 | 25.47 | 26.43 | 25.41 | 26.33 | 3,637,397 | +1.16(+4.59%) |
Jul 11, 2007 | 25.00 | 25.48 | 24.93 | 25.18 | 2,981,129 | -0.07(-0.29%) |
Jul 10, 2007 | 24.89 | 25.26 | 24.57 | 25.25 | 3,369,533 | +0.28(+1.11%) |
Jul 09, 2007 | 25.23 | 25.61 | 24.73 | 24.98 | 3,882,415 | -0.07(-0.29%) |
Jul 06, 2007 | 24.34 | 25.54 | 24.31 | 25.05 | 5,397,957 | +0.71(+2.93%) |
Jul 05, 2007 | 23.34 | 24.39 | 23.24 | 24.34 | 4,536,373 | +1.43(+6.22%) |
Jul 03, 2007 | 23.11 | 23.06 | 22.67 | 22.91 | 1,919,729 | +0.07(+0.32%) |
Jul 02, 2007 | 22.82 | 22.98 | 22.63 | 22.84 | 2,236,294 | +0.41(+1.81%) |
Jun 29, 2007 | 22.14 | 22.68 | 22.14 | 22.43 | 2,957,372 | +0.37(+1.70%) |
Jun 28, 2007 | 21.76 | 22.44 | 21.98 | 22.06 | 2,760,322 | +0.49(+2.25%) |
Jun 27, 2007 | 20.73 | 21.63 | 20.72 | 21.57 | 3,201,116 | +0.61(+2.90%) |
Jun 26, 2007 | 21.67 | 21.71 | 20.69 | 20.96 | 3,089,224 | -0.66(-3.04%) |
Jun 25, 2007 | 21.98 | 22.34 | 21.57 | 21.62 | 2,063,082 | -0.68(-3.06%) |
Jun 22, 2007 | 22.78 | 22.82 | 22.03 | 22.30 | 1,921,193 | -0.35(-1.55%) |
Jun 21, 2007 | 22.34 | 22.73 | 21.97 | 22.65 | 2,353,694 | +0.33(+1.46%) |
Jun 20, 2007 | 22.71 | 22.74 | 22.26 | 22.33 | 1,993,765 | -0.53(-2.31%) |
Jun 19, 2007 | 22.62 | 22.88 | 22.44 | 22.86 | 1,860,825 | +0.24(+1.06%) |
Jun 18, 2007 | 22.74 | 22.85 | 22.54 | 22.62 | 1,979,446 | +0.03(+0.14%) |
Jun 15, 2007 | 22.32 | 22.65 | 22.23 | 22.59 | 1,915,661 | +0.49(+2.23%) |
Jun 14, 2007 | 21.90 | 22.35 | 21.85 | 22.09 | 2,086,188 | +0.24(+1.10%) |
Jun 13, 2007 | 21.58 | 22.04 | 21.56 | 21.85 | 2,188,699 | +0.24(+1.11%) |
Jun 12, 2007 | 21.50 | 22.09 | 21.45 | 21.61 | 1,894,020 | -0.26(-1.21%) |
Jun 11, 2007 | 22.03 | 22.19 | 21.75 | 21.88 | 1,803,290 | -0.01(-0.03%) |
Jun 08, 2007 | 22.03 | 22.14 | 21.36 | 21.88 | 2,900,283 | -0.04(-0.17%) |
Jun 07, 2007 | 22.74 | 22.86 | 21.72 | 21.92 | 2,995,993 | -0.92(-4.01%) |
Jun 06, 2007 | 22.90 | 23.06 | 22.51 | 22.84 | 2,193,955 | -0.02(-0.08%) |
Jun 05, 2007 | 23.16 | 23.29 | 22.77 | 22.86 | 1,970,268 | -0.45(-1.95%) |
Jun 04, 2007 | 23.24 | 23.40 | 23.00 | 23.31 | 2,061,406 | +0.03(+0.13%) |