Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.57 | 32.51 | 31.23 | 32.30 | 11,041,290 | +0.94(+2.98%) |
Apr 29, 2008 | 31.15 | 31.74 | 31.15 | 31.37 | 10,062,884 | -0.77(-2.41%) |
Apr 28, 2008 | 32.60 | 32.98 | 32.13 | 32.14 | 6,376,062 | -0.54(-1.65%) |
Apr 25, 2008 | 32.07 | 32.94 | 31.89 | 32.68 | 13,488,668 | +1.26(+4.02%) |
Apr 24, 2008 | 32.30 | 32.39 | 31.34 | 31.42 | 13,546,307 | -0.50(-1.56%) |
Apr 23, 2008 | 32.21 | 32.41 | 31.64 | 31.91 | 10,792,123 | -0.71(-2.17%) |
Apr 22, 2008 | 32.95 | 33.35 | 32.51 | 32.62 | 8,909,894 | -0.31(-0.95%) |
Apr 21, 2008 | 34.23 | 34.23 | 32.59 | 32.94 | 9,424,589 | -0.87(-2.57%) |
Apr 18, 2008 | 33.76 | 34.33 | 33.41 | 33.81 | 10,368,448 | -0.91(-2.63%) |
Apr 17, 2008 | 34.84 | 35.11 | 34.43 | 34.72 | 5,354,945 | -0.28(-0.81%) |
Apr 16, 2008 | 33.97 | 35.06 | 33.79 | 35.00 | 9,538,360 | +1.80(+5.41%) |
Apr 15, 2008 | 33.21 | 33.32 | 32.94 | 33.21 | 7,824,809 | +0.24(+0.73%) |
Apr 14, 2008 | 33.62 | 33.70 | 32.86 | 32.97 | 6,774,874 | -0.61(-1.83%) |
Apr 11, 2008 | 34.12 | 34.35 | 33.51 | 33.58 | 4,461,814 | -0.75(-2.19%) |
Apr 10, 2008 | 34.11 | 34.41 | 33.62 | 34.33 | 6,551,282 | +0.16(+0.47%) |
Apr 09, 2008 | 33.97 | 34.58 | 33.97 | 34.17 | 5,597,935 | +0.15(+0.45%) |
Apr 08, 2008 | 33.70 | 34.30 | 33.33 | 34.02 | 5,631,963 | +0.01(+0.04%) |
Apr 07, 2008 | 34.53 | 34.95 | 33.91 | 34.00 | 5,926,411 | -0.20(-0.60%) |
Apr 04, 2008 | 33.80 | 34.41 | 33.80 | 34.21 | 6,649,190 | +0.39(+1.17%) |
Apr 03, 2008 | 33.54 | 34.21 | 33.30 | 33.81 | 7,692,785 | +0.00(+0.00%) |
Apr 02, 2008 | 32.89 | 33.92 | 32.89 | 33.81 | 11,980,691 | +1.08(+3.30%) |
Apr 01, 2008 | 32.51 | 32.82 | 31.89 | 32.73 | 12,786,441 | -0.37(-1.10%) |
Mar 31, 2008 | 34.13 | 34.46 | 32.69 | 33.10 | 10,019,038 | -0.91(-2.69%) |
Mar 28, 2008 | 33.50 | 34.14 | 33.24 | 34.01 | 6,131,124 | -0.04(-0.13%) |
Mar 27, 2008 | 34.53 | 34.71 | 33.89 | 34.05 | 7,377,571 | -0.61(-1.75%) |
Mar 26, 2008 | 34.48 | 34.79 | 34.05 | 34.66 | 11,571,335 | +0.45(+1.32%) |
Mar 25, 2008 | 34.05 | 34.54 | 33.88 | 34.21 | 9,946,721 | +0.99(+2.99%) |
Mar 24, 2008 | 33.97 | 34.45 | 33.10 | 33.21 | 10,084,158 | -0.37(-1.11%) |
Mar 21, 2008 | 34.49 | 35.60 | 33.43 | 33.59 | 23,167,860 | +0.00(+0.00%) |
Mar 20, 2008 | 34.49 | 34.70 | 33.43 | 33.59 | 23,166,216 | -2.01(-5.64%) |
Mar 19, 2008 | 36.79 | 37.12 | 35.51 | 35.60 | 17,942,480 | -1.59(-4.26%) |
Mar 18, 2008 | 39.34 | 39.34 | 36.90 | 37.18 | 15,947,129 | -1.82(-4.66%) |
Mar 17, 2008 | 38.33 | 40.29 | 38.30 | 39.00 | 17,668,902 | -0.18(-0.47%) |
Mar 14, 2008 | 39.19 | 39.67 | 38.42 | 39.18 | 12,018,007 | -0.11(-0.28%) |
Mar 13, 2008 | 38.18 | 39.36 | 38.04 | 39.29 | 13,702,721 | +1.75(+4.67%) |
Mar 12, 2008 | 37.93 | 38.34 | 37.12 | 37.54 | 10,064,531 | -0.54(-1.42%) |
Mar 11, 2008 | 36.38 | 38.15 | 36.16 | 38.08 | 12,115,487 | +2.00(+5.55%) |
Mar 10, 2008 | 35.36 | 36.68 | 35.36 | 36.08 | 11,844,512 | -0.14(-0.38%) |
Mar 07, 2008 | 36.84 | 37.20 | 35.76 | 36.22 | 10,852,822 | -0.99(-2.65%) |
Mar 06, 2008 | 37.25 | 37.78 | 36.71 | 37.20 | 9,024,071 | -0.30(-0.80%) |
Mar 05, 2008 | 37.12 | 37.96 | 36.66 | 37.50 | 9,938,280 | +0.83(+2.25%) |
Mar 04, 2008 | 37.96 | 38.27 | 36.14 | 36.68 | 12,498,161 | -1.59(-4.16%) |
Mar 03, 2008 | 37.83 | 38.72 | 37.56 | 38.27 | 10,199,373 | +0.88(+2.36%) |
Feb 29, 2008 | 38.26 | 38.50 | 37.24 | 37.39 | 8,986,098 | -1.22(-3.16%) |
Feb 28, 2008 | 37.63 | 38.77 | 37.62 | 38.61 | 11,131,913 | +1.06(+2.82%) |
Feb 27, 2008 | 37.26 | 37.89 | 37.08 | 37.55 | 10,463,998 | +0.69(+1.86%) |
Feb 26, 2008 | 36.05 | 37.03 | 35.86 | 36.86 | 7,894,810 | +0.56(+1.55%) |
Feb 25, 2008 | 36.60 | 36.82 | 35.63 | 36.30 | 9,151,390 | -0.27(-0.74%) |
Feb 22, 2008 | 36.66 | 37.19 | 35.38 | 36.57 | 13,266,139 | -0.43(-1.17%) |
Feb 21, 2008 | 37.53 | 37.99 | 36.67 | 37.00 | 13,684,419 | -0.37(-1.00%) |
Feb 20, 2008 | 36.68 | 37.37 | 36.28 | 37.37 | 10,209,606 | +0.49(+1.33%) |
Feb 19, 2008 | 35.95 | 37.26 | 35.71 | 36.88 | 10,392,551 | +1.89(+5.41%) |
Feb 18, 2008 | 35.66 | 36.01 | 34.78 | 34.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.66 | 36.01 | 34.78 | 34.99 | 8,580,672 | -0.50(-1.40%) |
Feb 14, 2008 | 36.06 | 36.28 | 35.37 | 35.49 | 9,142,664 | -0.53(-1.46%) |
Feb 13, 2008 | 35.75 | 36.39 | 35.11 | 36.01 | 8,553,012 | +0.58(+1.65%) |
Feb 12, 2008 | 37.15 | 37.24 | 35.13 | 35.43 | 14,870,380 | -1.78(-4.77%) |
Feb 11, 2008 | 37.54 | 37.69 | 36.47 | 37.20 | 7,956,012 | -0.27(-0.72%) |
Feb 08, 2008 | 36.59 | 37.83 | 36.16 | 37.47 | 11,776,624 | +0.78(+2.13%) |
Feb 07, 2008 | 36.17 | 37.04 | 36.08 | 36.69 | 12,515,814 | +0.26(+0.70%) |
Feb 06, 2008 | 36.77 | 37.36 | 36.35 | 36.44 | 13,543,006 | +0.28(+0.79%) |
Feb 05, 2008 | 36.47 | 37.17 | 35.95 | 36.15 | 12,744,787 | -1.04(-2.81%) |
Feb 04, 2008 | 38.40 | 38.50 | 37.18 | 37.20 | 15,379,048 | -1.70(-4.36%) |
Feb 01, 2008 | 40.08 | 40.59 | 38.08 | 38.89 | 14,049,259 | -0.75(-1.88%) |
Jan 31, 2008 | 39.93 | 40.76 | 39.07 | 39.64 | 12,191,903 | -1.01(-2.48%) |
Jan 30, 2008 | 39.64 | 41.57 | 39.39 | 40.65 | 11,427,213 | +0.76(+1.91%) |
Jan 29, 2008 | 40.13 | 40.62 | 39.50 | 39.89 | 9,892,584 | -0.28(-0.71%) |
Jan 28, 2008 | 39.09 | 40.25 | 38.57 | 40.17 | 14,837,175 | +1.26(+3.23%) |
Jan 25, 2008 | 39.82 | 40.37 | 38.68 | 38.91 | 14,305,727 | +0.21(+0.55%) |
Jan 24, 2008 | 38.27 | 38.87 | 37.30 | 38.70 | 20,033,304 | +1.80(+4.89%) |
Jan 23, 2008 | 37.74 | 38.86 | 35.50 | 36.90 | 28,809,878 | -1.90(-4.90%) |
Jan 22, 2008 | 36.62 | 39.45 | 36.61 | 38.80 | 22,059,268 | +0.16(+0.42%) |
Jan 21, 2008 | 38.83 | 39.59 | 37.77 | 38.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.83 | 39.59 | 37.77 | 38.64 | 15,901,877 | -0.01(-0.02%) |
Jan 17, 2008 | 39.59 | 40.18 | 38.43 | 38.64 | 16,051,560 | -0.75(-1.91%) |
Jan 16, 2008 | 40.76 | 41.28 | 38.82 | 39.40 | 21,528,778 | -1.61(-3.92%) |
Jan 15, 2008 | 40.72 | 42.05 | 40.66 | 41.00 | 24,623,666 | -0.07(-0.18%) |
Jan 14, 2008 | 40.54 | 41.92 | 40.19 | 41.08 | 18,999,038 | +1.10(+2.74%) |
Jan 11, 2008 | 39.20 | 40.73 | 39.12 | 39.98 | 14,290,506 | +0.58(+1.48%) |
Jan 10, 2008 | 38.15 | 39.89 | 37.93 | 39.40 | 14,690,512 | +0.73(+1.89%) |
Jan 09, 2008 | 38.37 | 38.75 | 37.80 | 38.67 | 12,078,363 | +0.10(+0.27%) |
Jan 08, 2008 | 38.69 | 40.17 | 38.42 | 38.56 | 16,099,147 | +0.92(+2.45%) |
Jan 07, 2008 | 38.46 | 38.92 | 37.21 | 37.64 | 13,117,862 | -0.66(-1.72%) |
Jan 04, 2008 | 38.99 | 39.22 | 38.05 | 38.30 | 10,793,192 | -1.02(-2.58%) |
Jan 03, 2008 | 38.33 | 40.21 | 38.33 | 39.32 | 19,669,514 | +1.04(+2.71%) |
Jan 02, 2008 | 36.34 | 38.72 | 36.19 | 38.28 | 16,453,192 | +2.60(+7.29%) |
Jan 01, 2008 | 35.75 | 36.42 | 35.36 | 35.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.75 | 36.42 | 35.36 | 35.68 | 4,739,500 | -0.12(-0.33%) |
Dec 28, 2007 | 35.66 | 35.96 | 35.25 | 35.79 | 5,787,616 | +0.76(+2.17%) |
Dec 27, 2007 | 35.98 | 35.98 | 34.95 | 35.03 | 5,945,451 | -0.77(-2.16%) |
Dec 26, 2007 | 35.44 | 36.11 | 35.44 | 35.81 | 5,690,334 | +0.41(+1.16%) |
Dec 24, 2007 | 35.53 | 35.87 | 35.28 | 35.40 | 2,258,477 | -0.18(-0.51%) |
Dec 21, 2007 | 35.10 | 35.80 | 35.10 | 35.58 | 10,752,181 | +0.96(+2.76%) |
Dec 20, 2007 | 34.45 | 35.11 | 34.08 | 34.62 | 4,950,196 | +0.08(+0.23%) |
Dec 19, 2007 | 34.92 | 35.17 | 34.43 | 34.54 | 5,690,513 | -0.30(-0.86%) |
Dec 18, 2007 | 34.43 | 35.05 | 33.79 | 34.84 | 8,483,561 | +0.80(+2.34%) |
Dec 17, 2007 | 34.46 | 35.03 | 33.81 | 34.05 | 10,889,865 | -0.88(-2.53%) |
Dec 14, 2007 | 35.33 | 35.71 | 34.82 | 34.93 | 6,347,856 | -0.74(-2.07%) |
Dec 13, 2007 | 35.60 | 36.07 | 35.08 | 35.67 | 8,954,696 | -0.34(-0.95%) |
Dec 12, 2007 | 36.53 | 36.96 | 35.45 | 36.01 | 8,465,916 | +0.15(+0.41%) |
Dec 11, 2007 | 36.90 | 37.31 | 35.82 | 35.87 | 9,465,754 | -1.27(-3.42%) |
Dec 10, 2007 | 37.06 | 37.51 | 36.89 | 37.14 | 6,307,481 | +0.58(+1.60%) |
Dec 07, 2007 | 36.60 | 37.25 | 36.33 | 36.55 | 7,966,321 | -0.36(-0.97%) |
Dec 06, 2007 | 36.06 | 37.13 | 35.85 | 36.91 | 6,421,068 | +0.80(+2.23%) |
Dec 05, 2007 | 36.33 | 36.68 | 35.90 | 36.11 | 8,705,591 | -0.17(-0.46%) |
Dec 04, 2007 | 36.88 | 37.28 | 36.22 | 36.28 | 8,829,957 | -0.26(-0.70%) |
Dec 03, 2007 | 36.45 | 36.90 | 36.17 | 36.53 | 9,119,441 | +0.23(+0.62%) |
Nov 30, 2007 | 38.04 | 38.04 | 35.99 | 36.31 | 13,370,476 | -1.24(-3.31%) |
Nov 29, 2007 | 37.83 | 38.24 | 37.22 | 37.55 | 9,465,951 | -0.45(-1.19%) |
Nov 28, 2007 | 37.15 | 38.12 | 36.60 | 38.00 | 10,224,644 | +1.04(+2.83%) |
Nov 27, 2007 | 36.32 | 37.15 | 35.99 | 36.96 | 10,176,748 | +0.10(+0.28%) |
Nov 26, 2007 | 38.14 | 38.40 | 36.77 | 36.85 | 8,769,854 | -1.21(-3.17%) |
Nov 23, 2007 | 37.52 | 38.18 | 37.20 | 38.06 | 4,695,280 | +1.12(+3.03%) |
Nov 21, 2007 | 37.07 | 37.20 | 36.29 | 36.94 | 10,445,285 | -0.36(-0.96%) |
Nov 20, 2007 | 36.20 | 37.45 | 36.15 | 37.30 | 13,919,792 | +1.81(+5.11%) |
Nov 19, 2007 | 36.17 | 36.48 | 35.25 | 35.49 | 11,479,567 | -0.82(-2.25%) |
Nov 16, 2007 | 35.98 | 36.71 | 35.98 | 36.31 | 17,835,918 | +0.65(+1.82%) |
Nov 15, 2007 | 36.66 | 36.84 | 35.38 | 35.66 | 16,996,122 | -1.75(-4.69%) |
Nov 14, 2007 | 38.29 | 38.58 | 37.37 | 37.41 | 9,886,689 | +0.20(+0.55%) |
Nov 13, 2007 | 36.66 | 37.34 | 36.25 | 37.20 | 12,607,091 | +0.77(+2.13%) |
Nov 12, 2007 | 38.38 | 38.38 | 36.17 | 36.43 | 20,883,330 | -3.05(-7.74%) |
Nov 09, 2007 | 39.24 | 40.15 | 38.77 | 39.48 | 11,898,868 | -0.01(-0.04%) |
Nov 08, 2007 | 40.11 | 41.17 | 38.87 | 39.50 | 19,306,628 | -0.11(-0.28%) |
Nov 07, 2007 | 40.66 | 41.04 | 39.53 | 39.61 | 21,364,650 | -0.21(-0.53%) |
Nov 06, 2007 | 39.09 | 39.85 | 38.87 | 39.82 | 16,975,396 | +1.58(+4.13%) |
Nov 05, 2007 | 37.42 | 38.57 | 37.12 | 38.24 | 17,027,578 | +0.53(+1.41%) |
Nov 02, 2007 | 36.36 | 37.77 | 36.14 | 37.71 | 16,935,868 | +1.53(+4.24%) |
Nov 01, 2007 | 36.55 | 36.79 | 35.95 | 36.17 | 17,859,604 | -1.02(-2.73%) |
Oct 31, 2007 | 34.63 | 37.26 | 34.44 | 37.19 | 30,806,756 | +3.26(+9.60%) |
Oct 30, 2007 | 34.49 | 34.54 | 33.62 | 33.93 | 9,694,408 | -0.90(-2.58%) |
Oct 29, 2007 | 34.91 | 35.25 | 34.38 | 34.83 | 8,108,122 | +0.07(+0.21%) |
Oct 26, 2007 | 34.30 | 34.93 | 34.04 | 34.76 | 11,235,390 | +1.02(+3.03%) |
Oct 25, 2007 | 33.93 | 34.08 | 33.49 | 33.73 | 7,970,845 | +0.01(+0.02%) |
Oct 24, 2007 | 33.35 | 33.87 | 33.05 | 33.73 | 8,311,780 | +0.28(+0.83%) |
Oct 23, 2007 | 33.05 | 33.51 | 32.73 | 33.45 | 7,765,722 | +0.59(+1.80%) |
Oct 22, 2007 | 32.84 | 33.30 | 32.48 | 32.86 | 11,328,870 | -0.50(-1.51%) |
Oct 19, 2007 | 33.71 | 33.87 | 33.18 | 33.36 | 17,059,344 | -0.35(-1.04%) |
Oct 18, 2007 | 33.42 | 34.08 | 33.32 | 33.71 | 8,841,881 | +0.59(+1.79%) |
Oct 17, 2007 | 34.72 | 34.81 | 32.77 | 33.12 | 21,418,686 | -1.37(-3.96%) |
Oct 16, 2007 | 34.49 | 34.78 | 34.27 | 34.49 | 7,667,436 | -0.31(-0.90%) |
Oct 15, 2007 | 35.11 | 35.25 | 34.50 | 34.80 | 11,279,511 | +0.04(+0.13%) |
Oct 12, 2007 | 34.38 | 34.87 | 34.20 | 34.76 | 7,803,593 | +0.39(+1.15%) |
Oct 11, 2007 | 34.05 | 34.89 | 33.90 | 34.36 | 15,494,130 | +0.59(+1.75%) |
Oct 10, 2007 | 33.84 | 34.29 | 33.65 | 33.77 | 9,119,294 | +0.15(+0.43%) |
Oct 09, 2007 | 32.73 | 33.62 | 32.73 | 33.62 | 7,530,124 | +0.87(+2.65%) |
Oct 08, 2007 | 32.95 | 33.10 | 32.37 | 32.75 | 6,594,849 | -0.53(-1.60%) |
Oct 05, 2007 | 32.84 | 33.75 | 32.59 | 33.29 | 9,372,908 | +0.37(+1.13%) |
Oct 04, 2007 | 32.48 | 33.05 | 32.33 | 32.92 | 7,887,082 | +0.22(+0.67%) |
Oct 03, 2007 | 33.05 | 33.24 | 32.54 | 32.70 | 5,980,118 | -0.29(-0.86%) |
Oct 02, 2007 | 33.21 | 33.23 | 32.59 | 32.98 | 12,510,988 | -0.64(-1.91%) |
Oct 01, 2007 | 32.84 | 33.81 | 32.83 | 33.62 | 11,648,555 | +0.94(+2.88%) |
Sep 28, 2007 | 32.89 | 33.41 | 32.55 | 32.68 | 12,873,274 | +0.15(+0.45%) |
Sep 27, 2007 | 32.93 | 32.97 | 31.99 | 32.54 | 15,593,706 | -0.27(-0.82%) |
Sep 26, 2007 | 34.97 | 35.25 | 32.15 | 32.81 | 32,266,332 | -2.04(-5.85%) |
Sep 25, 2007 | 34.81 | 35.04 | 34.52 | 34.84 | 9,965,079 | -0.42(-1.18%) |
Sep 24, 2007 | 34.72 | 35.38 | 34.53 | 35.26 | 14,068,258 | +0.51(+1.47%) |
Sep 21, 2007 | 34.89 | 35.06 | 34.34 | 34.75 | 15,306,089 | -0.09(-0.27%) |
Sep 20, 2007 | 34.62 | 35.09 | 34.60 | 34.84 | 16,063,435 | +0.73(+2.14%) |
Sep 19, 2007 | 33.68 | 34.46 | 33.53 | 34.11 | 16,606,907 | +0.51(+1.52%) |
Sep 18, 2007 | 33.20 | 33.76 | 32.59 | 33.60 | 15,306,382 | +0.57(+1.73%) |
Sep 17, 2007 | 33.50 | 33.68 | 32.92 | 33.03 | 11,697,589 | -0.10(-0.31%) |
Sep 14, 2007 | 33.17 | 33.51 | 32.67 | 33.13 | 9,310,123 | +0.13(+0.40%) |
Sep 13, 2007 | 32.88 | 33.21 | 32.41 | 33.00 | 10,178,759 | -0.06(-0.18%) |
Sep 12, 2007 | 32.80 | 33.34 | 32.55 | 33.06 | 9,892,897 | +0.07(+0.20%) |
Sep 11, 2007 | 32.15 | 33.21 | 32.09 | 33.00 | 14,016,933 | +0.97(+3.03%) |
Sep 10, 2007 | 32.53 | 32.57 | 31.68 | 32.02 | 11,038,165 | -0.28(-0.86%) |
Sep 07, 2007 | 32.52 | 32.73 | 31.80 | 32.30 | 16,183,944 | +0.08(+0.25%) |
Sep 06, 2007 | 30.90 | 32.57 | 31.23 | 32.22 | 21,188,612 | +1.32(+4.28%) |
Sep 05, 2007 | 30.99 | 31.18 | 30.64 | 30.90 | 7,835,757 | -0.28(-0.89%) |
Sep 04, 2007 | 30.89 | 31.45 | 30.72 | 31.18 | 9,845,098 | +0.30(+0.97%) |
Aug 31, 2007 | 30.82 | 31.15 | 30.69 | 30.88 | 8,896,338 | +0.54(+1.78%) |
Aug 30, 2007 | 30.45 | 30.67 | 29.99 | 30.34 | 6,093,307 | -0.12(-0.38%) |
Aug 29, 2007 | 30.16 | 30.58 | 29.88 | 30.45 | 8,009,485 | +0.45(+1.49%) |
Aug 28, 2007 | 29.44 | 31.19 | 29.27 | 30.01 | 24,880,730 | +0.45(+1.53%) |
Aug 27, 2007 | 29.96 | 30.13 | 29.44 | 29.55 | 6,363,486 | -0.52(-1.72%) |
Aug 24, 2007 | 29.72 | 30.28 | 29.52 | 30.07 | 7,587,618 | +0.46(+1.55%) |
Aug 23, 2007 | 29.99 | 30.07 | 29.17 | 29.61 | 11,003,675 | -0.17(-0.56%) |
Aug 22, 2007 | 29.70 | 29.96 | 29.50 | 29.78 | 10,301,275 | +0.31(+1.04%) |
Aug 21, 2007 | 28.90 | 29.58 | 28.86 | 29.47 | 9,340,607 | +0.34(+1.15%) |
Aug 20, 2007 | 29.23 | 29.57 | 28.62 | 29.14 | 11,462,726 | -0.01(-0.03%) |
Aug 17, 2007 | 29.76 | 29.82 | 28.79 | 29.15 | 13,601,222 | +0.33(+1.14%) |
Aug 16, 2007 | 28.90 | 29.08 | 27.77 | 28.82 | 29,373,526 | -0.49(-1.67%) |
Aug 15, 2007 | 29.41 | 29.70 | 29.08 | 29.31 | 18,627,924 | -0.28(-0.96%) |
Aug 14, 2007 | 29.96 | 30.33 | 29.44 | 29.59 | 12,943,883 | -0.46(-1.53%) |
Aug 13, 2007 | 30.62 | 30.80 | 29.97 | 30.05 | 14,256,313 | -0.57(-1.86%) |
Aug 10, 2007 | 30.29 | 30.91 | 30.10 | 30.62 | 19,574,730 | +0.36(+1.18%) |
Aug 09, 2007 | 30.33 | 30.91 | 30.09 | 30.26 | 12,571,542 | -0.67(-2.17%) |
Aug 08, 2007 | 30.21 | 31.23 | 30.17 | 30.94 | 11,812,062 | +1.03(+3.44%) |
Aug 07, 2007 | 29.41 | 30.12 | 29.34 | 29.91 | 10,034,988 | +0.20(+0.66%) |
Aug 06, 2007 | 29.88 | 29.96 | 29.06 | 29.71 | 12,018,928 | -0.21(-0.71%) |
Aug 03, 2007 | 30.09 | 30.49 | 29.88 | 29.92 | 13,101,961 | -0.57(-1.87%) |
Aug 02, 2007 | 29.99 | 30.65 | 29.81 | 30.49 | 10,133,298 | +0.10(+0.34%) |
Aug 01, 2007 | 30.45 | 30.68 | 29.78 | 30.39 | 12,901,791 | -0.12(-0.38%) |
Jul 31, 2007 | 30.61 | 30.97 | 30.48 | 30.50 | 11,211,537 | +0.04(+0.12%) |
Jul 30, 2007 | 30.18 | 30.74 | 29.91 | 30.47 | 9,673,050 | +0.64(+2.13%) |
Jul 27, 2007 | 30.37 | 30.58 | 29.74 | 29.83 | 13,128,683 | -0.50(-1.66%) |
Jul 26, 2007 | 31.05 | 31.21 | 29.90 | 30.34 | 20,563,798 | -1.26(-4.00%) |
Jul 25, 2007 | 31.42 | 31.68 | 30.81 | 31.60 | 15,789,509 | -0.09(-0.30%) |
Jul 24, 2007 | 31.80 | 32.18 | 31.50 | 31.70 | 16,266,068 | +0.08(+0.25%) |
Jul 23, 2007 | 31.65 | 31.77 | 31.37 | 31.61 | 9,431,829 | +0.20(+0.63%) |
Jul 20, 2007 | 31.78 | 31.80 | 31.18 | 31.42 | 17,534,254 | -0.23(-0.74%) |
Jul 19, 2007 | 31.23 | 31.67 | 30.99 | 31.65 | 16,794,388 | +0.62(+2.00%) |
Jul 18, 2007 | 29.94 | 31.21 | 29.93 | 31.03 | 22,440,332 | +1.07(+3.56%) |
Jul 17, 2007 | 30.09 | 30.23 | 29.80 | 29.96 | 7,473,951 | -0.07(-0.24%) |
Jul 16, 2007 | 30.36 | 30.39 | 29.83 | 30.04 | 11,451,211 | -0.22(-0.72%) |
Jul 13, 2007 | 30.13 | 30.50 | 30.01 | 30.26 | 15,176,373 | +0.22(+0.73%) |
Jul 12, 2007 | 29.81 | 30.20 | 29.36 | 30.04 | 31,740,622 | +0.68(+2.31%) |
Jul 11, 2007 | 29.62 | 29.91 | 29.33 | 29.36 | 19,467,924 | -0.74(-2.45%) |
Jul 10, 2007 | 30.69 | 30.72 | 30.06 | 30.09 | 10,931,831 | -0.59(-1.93%) |
Jul 09, 2007 | 30.80 | 31.08 | 30.51 | 30.69 | 12,503,372 | +0.16(+0.53%) |
Jul 06, 2007 | 29.37 | 30.72 | 29.41 | 30.53 | 24,411,546 | +1.61(+5.56%) |
Jul 05, 2007 | 28.90 | 29.08 | 28.75 | 28.92 | 6,249,745 | +0.04(+0.13%) |
Jul 03, 2007 | 29.15 | 29.22 | 28.84 | 28.88 | 4,049,613 | -0.26(-0.90%) |
Jul 02, 2007 | 28.54 | 29.18 | 28.69 | 29.15 | 7,849,965 | +0.61(+2.12%) |
Jun 29, 2007 | 28.42 | 28.71 | 28.22 | 28.54 | 6,432,253 | +0.28(+1.01%) |
Jun 28, 2007 | 28.42 | 28.73 | 28.22 | 28.25 | 7,526,415 | -0.03(-0.10%) |
Jun 27, 2007 | 28.15 | 28.28 | 27.82 | 28.28 | 8,704,382 | +0.13(+0.47%) |
Jun 26, 2007 | 28.58 | 28.51 | 28.02 | 28.15 | 11,442,455 | -0.44(-1.53%) |
Jun 25, 2007 | 28.71 | 28.84 | 28.39 | 28.59 | 7,693,064 | -0.18(-0.63%) |
Jun 22, 2007 | 29.23 | 29.23 | 28.64 | 28.77 | 6,172,766 | -0.42(-1.43%) |
Jun 21, 2007 | 29.17 | 29.23 | 28.55 | 29.19 | 7,662,159 | +0.01(+0.05%) |
Jun 20, 2007 | 29.73 | 29.80 | 29.06 | 29.17 | 8,443,309 | -0.62(-2.08%) |
Jun 19, 2007 | 29.21 | 29.93 | 29.01 | 29.80 | 8,068,978 | +0.56(+1.92%) |
Jun 18, 2007 | 29.59 | 29.65 | 29.22 | 29.23 | 5,537,765 | -0.31(-1.04%) |
Jun 15, 2007 | 29.25 | 29.54 | 29.24 | 29.54 | 10,048,482 | +0.42(+1.46%) |
Jun 14, 2007 | 28.92 | 29.42 | 28.91 | 29.12 | 7,561,202 | +0.09(+0.33%) |
Jun 13, 2007 | 28.58 | 29.06 | 28.58 | 29.02 | 6,570,424 | +0.47(+1.64%) |
Jun 12, 2007 | 28.66 | 29.04 | 28.53 | 28.55 | 8,033,940 | -0.42(-1.46%) |
Jun 11, 2007 | 29.19 | 29.23 | 28.74 | 28.98 | 7,390,587 | -0.18(-0.60%) |
Jun 08, 2007 | 29.11 | 29.39 | 28.62 | 29.15 | 8,711,558 | +0.04(+0.15%) |
Jun 07, 2007 | 29.84 | 30.03 | 29.08 | 29.11 | 10,505,458 | -0.88(-2.92%) |
Jun 06, 2007 | 30.20 | 30.16 | 29.66 | 29.99 | 8,121,475 | -0.28(-0.94%) |
Jun 05, 2007 | 30.32 | 30.54 | 30.00 | 30.27 | 10,222,435 | -0.06(-0.19%) |
Jun 04, 2007 | 30.38 | 30.50 | 30.04 | 30.33 | 7,321,485 | -0.07(-0.24%) |
Jun 01, 2007 | 29.94 | 30.43 | 29.85 | 30.40 | 12,707,017 | +0.68(+2.29%) |
May 31, 2007 | 29.15 | 29.96 | 28.90 | 29.72 | 17,988,018 | +0.94(+3.25%) |
May 30, 2007 | 28.53 | 28.97 | 28.37 | 28.79 | 9,708,855 | +0.17(+0.59%) |
May 29, 2007 | 28.79 | 28.93 | 28.52 | 28.62 | 9,144,203 | -0.02(-0.08%) |
May 25, 2007 | 29.01 | 29.01 | 28.37 | 28.64 | 8,780,016 | -0.18(-0.63%) |
May 24, 2007 | 28.74 | 29.08 | 28.70 | 28.82 | 18,893,456 | +0.05(+0.18%) |
May 23, 2007 | 28.53 | 29.09 | 28.47 | 28.77 | 12,586,463 | +0.45(+1.57%) |
May 22, 2007 | 28.82 | 29.04 | 28.23 | 28.33 | 9,535,222 | -0.50(-1.72%) |
May 21, 2007 | 28.63 | 29.17 | 28.36 | 28.82 | 15,809,211 | +0.19(+0.66%) |
May 18, 2007 | 28.57 | 28.77 | 28.45 | 28.63 | 11,276,628 | +0.09(+0.31%) |
May 17, 2007 | 28.85 | 28.89 | 28.39 | 28.55 | 16,743,265 | -0.42(-1.44%) |
May 16, 2007 | 29.30 | 29.39 | 28.68 | 28.96 | 18,289,172 | -0.42(-1.42%) |
May 15, 2007 | 29.62 | 29.76 | 29.30 | 29.38 | 10,073,734 | -0.21(-0.72%) |
May 14, 2007 | 30.03 | 30.18 | 29.40 | 29.59 | 8,370,034 | -0.43(-1.44%) |
May 11, 2007 | 29.99 | 30.16 | 29.81 | 30.02 | 5,236,923 | +0.30(+1.01%) |
May 10, 2007 | 30.39 | 30.33 | 29.59 | 29.72 | 7,397,184 | -0.67(-2.21%) |
May 09, 2007 | 30.42 | 30.70 | 30.07 | 30.39 | 7,168,797 | -0.13(-0.43%) |
May 08, 2007 | 30.40 | 30.58 | 30.28 | 30.53 | 6,779,381 | -0.14(-0.45%) |
May 07, 2007 | 30.83 | 30.94 | 30.58 | 30.66 | 7,131,789 | +0.01(+0.05%) |
May 04, 2007 | 30.73 | 30.93 | 30.36 | 30.65 | 12,759,156 | +0.04(+0.12%) |
May 03, 2007 | 30.65 | 30.93 | 30.31 | 30.61 | 15,056,323 | +0.10(+0.31%) |
May 02, 2007 | 30.17 | 30.54 | 29.90 | 30.52 | 24,673,776 | +0.33(+1.09%) |