Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.83 | 38.99 | 37.75 | 38.62 | 15,124,812 | +1.12(+2.99%) |
Apr 29, 2008 | 38.32 | 38.48 | 37.28 | 37.50 | 9,992,302 | -1.54(-3.94%) |
Apr 28, 2008 | 39.94 | 40.45 | 39.02 | 39.04 | 6,289,199 | -0.63(-1.59%) |
Apr 25, 2008 | 39.70 | 40.09 | 38.77 | 39.67 | 11,060,128 | +0.44(+1.12%) |
Apr 24, 2008 | 40.26 | 40.33 | 38.63 | 39.23 | 13,149,773 | -1.71(-4.18%) |
Apr 23, 2008 | 42.02 | 42.02 | 40.52 | 40.94 | 11,625,306 | -1.77(-4.14%) |
Apr 22, 2008 | 42.79 | 43.91 | 42.36 | 42.71 | 7,520,960 | -0.43(-1.00%) |
Apr 21, 2008 | 44.12 | 44.19 | 42.81 | 43.14 | 7,176,583 | -0.62(-1.42%) |
Apr 18, 2008 | 44.31 | 44.32 | 42.80 | 43.76 | 8,998,098 | -1.40(-3.10%) |
Apr 17, 2008 | 46.26 | 46.26 | 44.63 | 45.16 | 5,769,654 | -0.88(-1.91%) |
Apr 16, 2008 | 44.77 | 46.20 | 44.75 | 46.04 | 9,889,436 | +2.56(+5.89%) |
Apr 15, 2008 | 43.40 | 44.12 | 43.35 | 43.48 | 6,404,856 | +0.51(+1.19%) |
Apr 14, 2008 | 42.87 | 43.00 | 42.06 | 42.97 | 7,099,294 | +0.28(+0.66%) |
Apr 11, 2008 | 43.51 | 43.61 | 42.54 | 42.69 | 5,150,968 | -1.33(-3.02%) |
Apr 10, 2008 | 44.42 | 44.79 | 43.12 | 44.02 | 7,144,822 | -0.09(-0.20%) |
Apr 09, 2008 | 43.15 | 44.31 | 43.00 | 44.11 | 8,190,139 | +1.09(+2.53%) |
Apr 08, 2008 | 43.61 | 44.04 | 42.65 | 43.02 | 6,501,298 | -1.03(-2.34%) |
Apr 07, 2008 | 44.20 | 45.33 | 43.78 | 44.05 | 7,538,356 | +0.39(+0.89%) |
Apr 04, 2008 | 43.46 | 44.27 | 43.42 | 43.66 | 6,983,699 | +0.22(+0.51%) |
Apr 03, 2008 | 43.55 | 44.12 | 43.02 | 43.44 | 8,446,453 | -0.40(-0.91%) |
Apr 02, 2008 | 42.21 | 43.94 | 42.21 | 43.84 | 9,926,033 | +1.92(+4.58%) |
Apr 01, 2008 | 42.15 | 42.41 | 41.31 | 41.92 | 12,923,027 | -1.53(-3.52%) |
Mar 31, 2008 | 45.11 | 45.31 | 42.39 | 43.45 | 7,452,856 | -1.25(-2.80%) |
Mar 28, 2008 | 44.75 | 44.97 | 43.68 | 44.70 | 6,035,108 | -0.38(-0.84%) |
Mar 27, 2008 | 45.55 | 45.88 | 44.80 | 45.08 | 7,721,017 | -0.43(-0.94%) |
Mar 26, 2008 | 43.89 | 45.55 | 43.79 | 45.51 | 11,817,398 | +1.96(+4.50%) |
Mar 25, 2008 | 42.96 | 43.67 | 42.64 | 43.55 | 10,704,700 | +1.61(+3.84%) |
Mar 24, 2008 | 42.51 | 43.54 | 41.73 | 41.94 | 12,736,234 | -0.06(-0.14%) |
Mar 21, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,795,148 | +0.00(+0.00%) |
Mar 20, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,794,548 | -3.25(-7.18%) |
Mar 19, 2008 | 48.99 | 48.99 | 45.25 | 45.25 | 18,594,810 | -4.33(-8.73%) |
Mar 18, 2008 | 53.02 | 53.02 | 49.43 | 49.58 | 8,761,731 | -2.74(-5.24%) |
Mar 17, 2008 | 52.58 | 54.04 | 51.44 | 52.32 | 11,341,830 | -0.99(-1.86%) |
Mar 14, 2008 | 52.68 | 54.74 | 52.39 | 53.31 | 10,084,539 | +0.26(+0.49%) |
Mar 13, 2008 | 51.86 | 53.20 | 51.50 | 53.05 | 9,714,780 | +2.41(+4.76%) |
Mar 12, 2008 | 50.94 | 51.04 | 50.03 | 50.64 | 4,534,232 | +0.19(+0.38%) |
Mar 11, 2008 | 50.00 | 50.56 | 48.91 | 50.45 | 7,639,089 | +1.40(+2.85%) |
Mar 10, 2008 | 50.02 | 50.30 | 48.66 | 49.05 | 8,495,147 | -1.37(-2.72%) |
Mar 07, 2008 | 51.42 | 51.48 | 50.24 | 50.42 | 6,580,840 | -1.30(-2.51%) |
Mar 06, 2008 | 52.84 | 52.84 | 50.70 | 51.72 | 9,581,839 | -1.09(-2.06%) |
Mar 05, 2008 | 51.98 | 53.39 | 51.61 | 52.81 | 9,067,086 | +1.63(+3.18%) |
Mar 04, 2008 | 53.21 | 53.95 | 50.44 | 51.18 | 10,684,431 | -2.37(-4.43%) |
Mar 03, 2008 | 52.78 | 53.99 | 52.41 | 53.55 | 8,396,596 | +1.60(+3.08%) |
Feb 29, 2008 | 53.24 | 53.24 | 51.47 | 51.95 | 8,991,088 | -1.38(-2.59%) |
Feb 28, 2008 | 51.70 | 53.52 | 51.70 | 53.33 | 7,702,505 | +1.88(+3.65%) |
Feb 27, 2008 | 50.95 | 52.40 | 50.75 | 51.45 | 9,038,879 | +0.90(+1.78%) |
Feb 26, 2008 | 49.64 | 51.03 | 49.00 | 50.55 | 8,023,740 | +0.90(+1.81%) |
Feb 25, 2008 | 50.47 | 50.81 | 48.99 | 49.65 | 7,437,371 | -0.51(-1.02%) |
Feb 22, 2008 | 50.28 | 50.67 | 48.77 | 50.16 | 7,698,304 | -0.30(-0.59%) |
Feb 21, 2008 | 50.98 | 51.93 | 50.32 | 50.46 | 11,239,367 | +0.19(+0.38%) |
Feb 20, 2008 | 49.39 | 50.27 | 48.66 | 50.27 | 10,344,095 | +0.58(+1.17%) |
Feb 19, 2008 | 48.94 | 49.92 | 48.52 | 49.69 | 7,946,427 | +2.10(+4.41%) |
Feb 18, 2008 | 48.12 | 48.44 | 47.18 | 47.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.12 | 48.44 | 47.18 | 47.59 | 8,466,833 | +0.05(+0.11%) |
Feb 14, 2008 | 48.55 | 48.93 | 47.51 | 47.54 | 11,950,163 | -1.25(-2.56%) |
Feb 13, 2008 | 48.10 | 48.91 | 47.67 | 48.79 | 13,740,729 | +0.64(+1.33%) |
Feb 12, 2008 | 50.11 | 50.52 | 47.91 | 48.15 | 8,899,219 | -1.74(-3.49%) |
Feb 11, 2008 | 50.27 | 50.42 | 48.73 | 49.89 | 8,272,562 | -0.21(-0.42%) |
Feb 08, 2008 | 48.52 | 50.15 | 48.52 | 50.10 | 8,618,742 | +1.99(+4.14%) |
Feb 07, 2008 | 48.29 | 48.66 | 47.43 | 48.11 | 11,673,941 | -0.35(-0.72%) |
Feb 06, 2008 | 49.23 | 49.61 | 48.25 | 48.46 | 8,927,090 | +0.73(+1.53%) |
Feb 05, 2008 | 48.14 | 48.98 | 47.73 | 47.73 | 10,122,908 | -1.62(-3.28%) |
Feb 04, 2008 | 50.20 | 50.36 | 48.49 | 49.35 | 9,758,637 | -1.55(-3.05%) |
Feb 01, 2008 | 52.00 | 52.99 | 50.04 | 50.90 | 17,144,048 | -0.54(-1.05%) |
Jan 31, 2008 | 52.48 | 52.48 | 50.79 | 51.44 | 14,976,754 | -1.79(-3.36%) |
Jan 30, 2008 | 53.30 | 54.00 | 52.00 | 53.23 | 12,575,703 | +0.00(+0.00%) |
Jan 29, 2008 | 53.76 | 53.96 | 53.06 | 53.23 | 10,567,974 | -0.18(-0.34%) |
Jan 28, 2008 | 52.75 | 53.93 | 51.70 | 53.41 | 13,320,065 | +1.24(+2.38%) |
Jan 25, 2008 | 51.83 | 53.38 | 51.53 | 52.17 | 13,452,259 | +1.54(+3.04%) |
Jan 24, 2008 | 50.96 | 51.29 | 49.60 | 50.63 | 16,735,751 | +2.26(+4.67%) |
Jan 23, 2008 | 48.48 | 50.34 | 46.95 | 48.37 | 19,316,002 | -1.21(-2.44%) |
Jan 22, 2008 | 45.01 | 49.60 | 45.00 | 49.58 | 22,523,472 | +2.85(+6.10%) |
Jan 21, 2008 | 47.40 | 47.73 | 45.14 | 46.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.40 | 47.73 | 45.14 | 46.73 | 15,698,388 | +0.21(+0.45%) |
Jan 17, 2008 | 47.82 | 49.08 | 46.36 | 46.52 | 13,600,682 | -0.79(-1.67%) |
Jan 16, 2008 | 49.74 | 50.27 | 47.20 | 47.31 | 18,711,682 | -2.94(-5.85%) |
Jan 15, 2008 | 51.34 | 52.18 | 49.79 | 50.25 | 13,336,864 | -1.23(-2.39%) |
Jan 14, 2008 | 52.56 | 52.60 | 51.00 | 51.48 | 13,238,501 | +0.28(+0.55%) |
Jan 11, 2008 | 49.28 | 51.42 | 48.99 | 51.20 | 13,375,941 | +1.65(+3.33%) |
Jan 10, 2008 | 49.32 | 50.60 | 49.15 | 49.55 | 15,929,370 | -0.48(-0.96%) |
Jan 09, 2008 | 48.68 | 50.45 | 48.05 | 50.03 | 14,011,123 | +0.75(+1.52%) |
Jan 08, 2008 | 48.76 | 50.74 | 48.76 | 49.28 | 25,422,708 | +2.04(+4.32%) |
Jan 07, 2008 | 47.58 | 48.70 | 46.80 | 47.24 | 13,261,691 | -0.69(-1.44%) |
Jan 04, 2008 | 48.34 | 48.51 | 47.23 | 47.93 | 10,566,264 | -0.78(-1.60%) |
Jan 03, 2008 | 46.01 | 49.33 | 45.66 | 48.71 | 21,315,188 | +2.69(+5.85%) |
Jan 02, 2008 | 42.95 | 46.72 | 42.93 | 46.02 | 17,265,314 | +3.97(+9.44%) |
Jan 01, 2008 | 42.79 | 43.41 | 41.86 | 42.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.79 | 43.41 | 41.86 | 42.05 | 5,571,478 | -0.83(-1.94%) |
Dec 28, 2007 | 40.70 | 42.89 | 40.70 | 42.88 | 8,045,526 | +2.60(+6.45%) |
Dec 27, 2007 | 40.35 | 40.70 | 39.90 | 40.28 | 4,644,307 | +0.36(+0.90%) |
Dec 26, 2007 | 39.98 | 40.37 | 39.56 | 39.92 | 4,360,587 | +0.56(+1.42%) |
Dec 24, 2007 | 39.20 | 39.68 | 39.15 | 39.36 | 1,647,206 | +0.28(+0.72%) |
Dec 21, 2007 | 38.10 | 40.00 | 37.97 | 39.08 | 7,287,684 | +1.56(+4.16%) |
Dec 20, 2007 | 37.47 | 37.97 | 37.05 | 37.52 | 5,510,814 | -0.05(-0.13%) |
Dec 19, 2007 | 38.24 | 38.33 | 37.40 | 37.57 | 4,614,582 | -0.55(-1.44%) |
Dec 18, 2007 | 37.96 | 38.48 | 37.08 | 38.12 | 6,523,160 | +0.73(+1.95%) |
Dec 17, 2007 | 37.70 | 38.62 | 37.09 | 37.39 | 6,478,024 | -0.61(-1.61%) |
Dec 14, 2007 | 37.90 | 38.68 | 37.25 | 38.00 | 5,668,870 | -0.22(-0.58%) |
Dec 13, 2007 | 39.10 | 39.39 | 37.93 | 38.22 | 8,607,725 | -1.60(-4.02%) |
Dec 12, 2007 | 39.92 | 39.95 | 39.29 | 39.82 | 6,727,010 | +0.97(+2.50%) |
Dec 11, 2007 | 40.82 | 41.30 | 38.67 | 38.85 | 7,360,640 | -1.82(-4.48%) |
Dec 10, 2007 | 40.17 | 41.04 | 40.13 | 40.67 | 4,168,386 | +0.88(+2.21%) |
Dec 07, 2007 | 40.38 | 40.38 | 38.90 | 39.79 | 6,460,485 | -0.47(-1.17%) |
Dec 06, 2007 | 39.61 | 40.45 | 39.14 | 40.26 | 7,412,160 | +0.63(+1.59%) |
Dec 05, 2007 | 40.08 | 40.68 | 39.35 | 39.63 | 6,540,282 | -0.83(-2.05%) |
Dec 04, 2007 | 41.26 | 41.26 | 40.32 | 40.46 | 4,987,442 | -0.62(-1.51%) |
Dec 03, 2007 | 40.39 | 41.72 | 40.31 | 41.08 | 4,619,590 | +0.57(+1.41%) |
Nov 30, 2007 | 40.85 | 41.44 | 39.99 | 40.51 | 7,608,813 | -0.54(-1.32%) |
Nov 29, 2007 | 41.80 | 42.02 | 40.90 | 41.05 | 4,826,999 | -0.95(-2.26%) |
Nov 28, 2007 | 40.46 | 42.14 | 40.46 | 42.00 | 6,154,154 | +0.78(+1.89%) |
Nov 27, 2007 | 40.82 | 41.62 | 40.43 | 41.22 | 7,538,727 | -0.49(-1.17%) |
Nov 26, 2007 | 43.31 | 43.46 | 41.60 | 41.71 | 6,522,227 | -1.39(-3.23%) |
Nov 23, 2007 | 42.95 | 43.19 | 41.97 | 43.10 | 3,849,783 | +1.36(+3.26%) |
Nov 21, 2007 | 42.60 | 42.60 | 40.64 | 41.74 | 7,463,760 | -0.56(-1.32%) |
Nov 20, 2007 | 39.84 | 42.33 | 39.50 | 42.30 | 10,696,415 | +3.38(+8.68%) |
Nov 19, 2007 | 40.85 | 40.85 | 38.60 | 38.92 | 9,448,449 | -2.10(-5.12%) |
Nov 16, 2007 | 40.85 | 41.19 | 40.21 | 41.02 | 8,172,230 | +0.65(+1.61%) |
Nov 15, 2007 | 42.14 | 42.14 | 39.91 | 40.37 | 9,241,036 | -2.15(-5.06%) |
Nov 14, 2007 | 43.25 | 43.49 | 42.44 | 42.52 | 5,480,575 | +0.14(+0.33%) |
Nov 13, 2007 | 42.29 | 43.11 | 41.97 | 42.38 | 7,617,761 | +0.48(+1.15%) |
Nov 12, 2007 | 44.01 | 44.15 | 41.75 | 41.90 | 11,577,391 | -3.54(-7.79%) |
Nov 09, 2007 | 46.00 | 46.31 | 45.13 | 45.44 | 8,306,475 | -0.77(-1.67%) |
Nov 08, 2007 | 46.34 | 47.20 | 45.04 | 46.21 | 12,202,892 | -0.03(-0.06%) |
Nov 07, 2007 | 47.50 | 47.72 | 46.07 | 46.24 | 11,965,328 | -0.74(-1.58%) |
Nov 06, 2007 | 47.00 | 47.33 | 46.65 | 46.98 | 7,398,711 | +0.94(+2.04%) |
Nov 05, 2007 | 45.08 | 46.49 | 44.89 | 46.04 | 8,062,761 | +0.42(+0.92%) |
Nov 02, 2007 | 43.41 | 45.63 | 42.93 | 45.62 | 9,953,800 | +3.12(+7.34%) |
Nov 01, 2007 | 43.03 | 43.87 | 42.22 | 42.50 | 7,596,600 | -1.63(-3.69%) |
Oct 31, 2007 | 42.95 | 44.75 | 42.61 | 44.13 | 10,456,000 | +1.74(+4.10%) |
Oct 30, 2007 | 43.04 | 43.48 | 42.37 | 42.39 | 8,033,100 | -1.67(-3.79%) |
Oct 29, 2007 | 43.49 | 44.80 | 43.42 | 44.06 | 9,102,100 | +1.01(+2.35%) |
Oct 26, 2007 | 42.98 | 43.32 | 42.66 | 43.05 | 5,736,800 | +0.78(+1.85%) |
Oct 25, 2007 | 42.59 | 42.72 | 41.78 | 42.27 | 5,518,800 | +0.38(+0.91%) |
Oct 24, 2007 | 41.67 | 42.10 | 40.61 | 41.89 | 5,321,900 | +0.13(+0.31%) |
Oct 23, 2007 | 40.96 | 41.88 | 40.77 | 41.76 | 6,344,600 | +1.43(+3.55%) |
Oct 22, 2007 | 40.30 | 40.93 | 39.85 | 40.33 | 7,514,900 | -1.27(-3.05%) |
Oct 19, 2007 | 42.29 | 42.40 | 41.12 | 41.60 | 7,006,700 | -0.53(-1.26%) |
Oct 18, 2007 | 41.11 | 42.36 | 41.05 | 42.13 | 6,415,000 | +1.42(+3.49%) |
Oct 17, 2007 | 42.54 | 42.77 | 40.64 | 40.71 | 9,088,700 | -1.33(-3.16%) |
Oct 16, 2007 | 42.92 | 43.06 | 41.92 | 42.04 | 6,370,910 | -0.88(-2.05%) |
Oct 15, 2007 | 42.98 | 43.24 | 42.47 | 42.92 | 8,895,100 | +0.64(+1.51%) |
Oct 12, 2007 | 42.01 | 42.50 | 41.63 | 42.28 | 5,398,450 | +0.31(+0.74%) |
Oct 11, 2007 | 42.52 | 43.03 | 41.00 | 41.97 | 12,184,408 | -0.10(-0.24%) |
Oct 10, 2007 | 42.37 | 42.77 | 41.83 | 42.07 | 9,016,400 | +0.17(+0.41%) |
Oct 09, 2007 | 40.45 | 42.07 | 40.42 | 41.90 | 8,714,100 | +1.35(+3.33%) |
Oct 08, 2007 | 40.56 | 40.82 | 40.10 | 40.55 | 3,519,100 | -0.37(-0.90%) |
Oct 05, 2007 | 40.14 | 41.18 | 40.02 | 40.92 | 8,967,000 | +0.37(+0.91%) |
Oct 04, 2007 | 39.36 | 40.57 | 39.20 | 40.55 | 9,421,100 | +1.14(+2.89%) |
Oct 03, 2007 | 39.49 | 39.67 | 39.17 | 39.41 | 8,956,600 | +0.16(+0.41%) |
Oct 02, 2007 | 40.02 | 40.20 | 38.81 | 39.25 | 7,357,381 | -1.98(-4.80%) |
Oct 01, 2007 | 40.50 | 41.34 | 40.50 | 41.23 | 6,658,905 | +0.95(+2.36%) |
Sep 28, 2007 | 40.00 | 41.13 | 39.80 | 40.28 | 10,754,800 | +1.10(+2.81%) |
Sep 27, 2007 | 39.23 | 39.66 | 38.65 | 39.18 | 5,577,103 | +0.50(+1.29%) |
Sep 26, 2007 | 39.24 | 39.48 | 37.44 | 38.68 | 10,816,914 | -0.41(-1.05%) |
Sep 25, 2007 | 39.20 | 39.63 | 38.96 | 39.09 | 5,964,200 | -0.81(-2.03%) |
Sep 24, 2007 | 39.86 | 40.59 | 39.67 | 39.90 | 5,820,980 | -0.16(-0.40%) |
Sep 21, 2007 | 40.79 | 40.94 | 39.81 | 40.06 | 10,462,250 | -0.88(-2.15%) |
Sep 20, 2007 | 39.89 | 40.95 | 39.25 | 40.94 | 13,922,200 | +2.20(+5.68%) |
Sep 19, 2007 | 39.08 | 39.60 | 38.40 | 38.74 | 8,484,313 | -0.02(-0.05%) |
Sep 18, 2007 | 37.66 | 38.92 | 36.86 | 38.76 | 7,682,000 | +1.29(+3.44%) |
Sep 17, 2007 | 37.84 | 37.98 | 37.05 | 37.47 | 5,965,756 | +0.27(+0.73%) |
Sep 14, 2007 | 37.19 | 38.31 | 36.82 | 37.20 | 6,115,100 | +0.10(+0.27%) |
Sep 13, 2007 | 37.09 | 37.32 | 36.70 | 37.10 | 4,931,600 | -0.23(-0.62%) |
Sep 12, 2007 | 37.32 | 37.58 | 36.81 | 37.33 | 5,791,400 | -0.28(-0.74%) |
Sep 11, 2007 | 37.04 | 37.89 | 36.63 | 37.61 | 8,907,100 | +0.61(+1.65%) |
Sep 10, 2007 | 36.79 | 37.24 | 36.16 | 37.00 | 7,221,700 | +0.35(+0.95%) |
Sep 07, 2007 | 36.95 | 37.34 | 36.18 | 36.65 | 11,662,506 | +0.45(+1.24%) |
Sep 06, 2007 | 33.87 | 36.46 | 33.81 | 36.20 | 16,612,700 | +2.80(+8.38%) |
Sep 05, 2007 | 33.13 | 33.89 | 32.93 | 33.40 | 5,319,700 | -0.04(-0.12%) |
Sep 04, 2007 | 32.89 | 33.73 | 32.52 | 33.44 | 5,008,100 | +0.92(+2.83%) |
Aug 31, 2007 | 32.10 | 32.64 | 32.10 | 32.52 | 4,742,800 | +1.13(+3.60%) |
Aug 30, 2007 | 31.45 | 31.78 | 31.21 | 31.39 | 3,691,100 | -0.41(-1.29%) |
Aug 29, 2007 | 31.29 | 31.90 | 31.21 | 31.80 | 3,890,000 | +0.98(+3.18%) |
Aug 28, 2007 | 31.80 | 31.95 | 30.68 | 30.82 | 6,257,200 | -1.31(-4.08%) |
Aug 27, 2007 | 32.92 | 32.92 | 31.88 | 32.13 | 4,289,000 | -0.99(-2.99%) |
Aug 24, 2007 | 33.09 | 33.25 | 32.41 | 33.12 | 5,315,000 | +0.49(+1.50%) |
Aug 23, 2007 | 33.66 | 33.90 | 32.11 | 32.63 | 4,782,700 | -0.61(-1.84%) |
Aug 22, 2007 | 32.41 | 33.39 | 32.23 | 33.24 | 4,419,400 | +1.16(+3.62%) |
Aug 21, 2007 | 31.72 | 32.42 | 31.50 | 32.08 | 3,846,500 | +0.21(+0.66%) |
Aug 20, 2007 | 30.90 | 32.36 | 30.75 | 31.87 | 6,905,100 | +1.35(+4.42%) |
Aug 17, 2007 | 31.28 | 31.81 | 30.15 | 30.52 | 8,768,300 | +0.42(+1.40%) |
Aug 16, 2007 | 31.27 | 31.27 | 28.89 | 30.10 | 15,052,700 | -1.57(-4.96%) |
Aug 15, 2007 | 32.28 | 32.93 | 31.60 | 31.67 | 5,234,843 | -1.10(-3.36%) |
Aug 14, 2007 | 33.59 | 33.94 | 32.72 | 32.77 | 4,629,200 | -0.82(-2.44%) |
Aug 13, 2007 | 34.31 | 34.47 | 33.53 | 33.59 | 4,757,800 | -0.70(-2.04%) |
Aug 10, 2007 | 33.93 | 35.00 | 33.65 | 34.29 | 7,433,100 | +0.52(+1.54%) |
Aug 09, 2007 | 33.29 | 34.06 | 32.96 | 33.77 | 6,463,300 | -0.33(-0.97%) |
Aug 08, 2007 | 33.96 | 34.59 | 33.69 | 34.10 | 6,876,800 | +0.43(+1.28%) |
Aug 07, 2007 | 32.90 | 33.89 | 32.88 | 33.67 | 5,545,200 | +0.34(+1.02%) |
Aug 06, 2007 | 33.01 | 33.45 | 32.34 | 33.33 | 5,880,300 | +0.08(+0.24%) |
Aug 03, 2007 | 33.44 | 33.52 | 33.10 | 33.25 | 6,489,800 | +0.15(+0.45%) |
Aug 02, 2007 | 32.81 | 33.55 | 32.81 | 33.10 | 8,600,800 | +0.40(+1.22%) |
Aug 01, 2007 | 32.57 | 33.19 | 32.26 | 32.70 | 5,921,096 | -0.20(-0.61%) |
Jul 31, 2007 | 33.50 | 33.83 | 32.77 | 32.90 | 5,984,700 | -0.38(-1.14%) |
Jul 30, 2007 | 31.92 | 33.29 | 31.92 | 33.28 | 5,873,500 | +1.30(+4.07%) |
Jul 27, 2007 | 32.34 | 32.72 | 31.71 | 31.98 | 8,602,000 | -0.65(-1.99%) |
Jul 26, 2007 | 33.29 | 33.29 | 32.19 | 32.63 | 10,520,624 | -1.32(-3.89%) |
Jul 25, 2007 | 33.61 | 34.06 | 33.27 | 33.95 | 7,724,212 | -0.32(-0.93%) |
Jul 24, 2007 | 34.86 | 34.90 | 34.16 | 34.27 | 8,081,033 | -0.28(-0.81%) |
Jul 23, 2007 | 34.31 | 34.65 | 34.15 | 34.55 | 4,819,496 | +0.05(+0.14%) |
Jul 20, 2007 | 34.23 | 34.52 | 33.90 | 34.50 | 7,385,368 | +0.22(+0.64%) |
Jul 19, 2007 | 33.83 | 34.31 | 33.68 | 34.28 | 9,805,016 | +0.50(+1.48%) |
Jul 18, 2007 | 32.10 | 33.81 | 32.10 | 33.78 | 12,930,769 | +1.72(+5.36%) |
Jul 17, 2007 | 31.77 | 32.09 | 31.66 | 32.06 | 4,997,986 | +0.19(+0.60%) |
Jul 16, 2007 | 31.88 | 32.07 | 31.45 | 31.87 | 7,174,850 | -0.16(-0.50%) |
Jul 13, 2007 | 31.99 | 32.13 | 31.73 | 32.03 | 4,799,190 | +0.15(+0.47%) |
Jul 12, 2007 | 31.35 | 31.92 | 31.32 | 31.88 | 7,544,450 | +0.82(+2.64%) |
Jul 11, 2007 | 31.23 | 31.36 | 30.77 | 31.06 | 6,062,600 | -0.29(-0.93%) |
Jul 10, 2007 | 31.30 | 31.52 | 31.09 | 31.35 | 6,410,500 | +0.14(+0.45%) |
Jul 09, 2007 | 30.95 | 31.46 | 30.88 | 31.21 | 8,800,500 | +0.49(+1.60%) |
Jul 06, 2007 | 30.43 | 30.93 | 29.95 | 30.72 | 7,711,931 | +0.69(+2.30%) |
Jul 05, 2007 | 29.76 | 30.10 | 29.41 | 30.03 | 3,696,069 | +0.43(+1.45%) |
Jul 03, 2007 | 29.70 | 29.75 | 29.39 | 29.60 | 2,219,500 | -0.19(-0.64%) |
Jul 02, 2007 | 29.35 | 29.85 | 29.16 | 29.79 | 4,400,700 | +0.72(+2.48%) |
Jun 29, 2007 | 28.92 | 29.13 | 28.65 | 29.07 | 4,841,700 | +0.28(+0.97%) |
Jun 28, 2007 | 28.70 | 29.07 | 28.73 | 28.79 | 5,370,300 | +0.12(+0.42%) |
Jun 27, 2007 | 28.19 | 28.67 | 27.79 | 28.67 | 5,654,411 | +0.48(+1.70%) |
Jun 26, 2007 | 28.92 | 28.98 | 27.98 | 28.19 | 7,255,766 | -0.74(-2.56%) |
Jun 25, 2007 | 29.56 | 29.56 | 28.89 | 28.93 | 5,056,300 | -0.82(-2.76%) |
Jun 22, 2007 | 29.65 | 29.76 | 29.23 | 29.75 | 6,105,800 | +0.17(+0.57%) |
Jun 21, 2007 | 29.23 | 29.58 | 29.01 | 29.58 | 5,797,525 | +0.25(+0.85%) |
Jun 20, 2007 | 29.22 | 29.62 | 29.21 | 29.33 | 6,364,000 | -0.21(-0.71%) |
Jun 19, 2007 | 29.03 | 29.55 | 28.90 | 29.54 | 7,214,200 | +0.49(+1.69%) |
Jun 18, 2007 | 29.11 | 29.26 | 29.03 | 29.05 | 3,820,300 | -0.09(-0.31%) |
Jun 15, 2007 | 28.60 | 29.17 | 28.53 | 29.14 | 6,393,700 | +0.73(+2.57%) |
Jun 14, 2007 | 28.20 | 28.54 | 28.15 | 28.41 | 4,204,000 | +0.17(+0.60%) |
Jun 13, 2007 | 28.25 | 28.38 | 27.97 | 28.24 | 5,247,500 | +0.03(+0.11%) |
Jun 12, 2007 | 28.43 | 28.65 | 28.14 | 28.21 | 5,279,100 | -0.46(-1.60%) |
Jun 11, 2007 | 28.59 | 28.92 | 28.41 | 28.67 | 6,253,825 | +0.35(+1.24%) |
Jun 08, 2007 | 28.11 | 28.55 | 28.00 | 28.32 | 7,328,000 | +0.15(+0.53%) |
Jun 07, 2007 | 28.65 | 29.01 | 28.05 | 28.17 | 8,901,455 | -0.57(-1.98%) |
Jun 06, 2007 | 29.01 | 29.14 | 28.67 | 28.74 | 6,960,220 | -0.27(-0.93%) |
Jun 05, 2007 | 29.21 | 29.43 | 29.00 | 29.01 | 5,128,000 | -0.20(-0.68%) |
Jun 04, 2007 | 29.37 | 29.51 | 28.98 | 29.21 | 7,498,175 | -0.22(-0.75%) |
Jun 01, 2007 | 29.39 | 29.60 | 29.21 | 29.43 | 11,775,516 | +0.30(+1.03%) |
May 31, 2007 | 28.95 | 29.30 | 28.94 | 29.13 | 9,926,864 | +0.53(+1.85%) |
May 30, 2007 | 28.50 | 28.79 | 28.38 | 28.60 | 5,993,800 | -0.01(-0.03%) |
May 29, 2007 | 29.20 | 29.48 | 28.53 | 28.61 | 5,628,637 | -0.29(-1.00%) |
May 25, 2007 | 29.16 | 29.32 | 28.70 | 28.90 | 5,068,688 | -0.10(-0.34%) |
May 24, 2007 | 29.75 | 29.88 | 28.99 | 29.00 | 4,859,390 | -0.76(-2.55%) |
May 23, 2007 | 29.97 | 30.01 | 29.48 | 29.76 | 4,824,660 | +0.21(+0.71%) |
May 22, 2007 | 30.16 | 30.30 | 29.48 | 29.55 | 3,798,150 | -0.72(-2.38%) |
May 21, 2007 | 29.90 | 30.47 | 29.69 | 30.27 | 4,297,200 | +0.44(+1.48%) |
May 18, 2007 | 29.69 | 30.06 | 29.45 | 29.83 | 4,495,470 | +0.38(+1.29%) |
May 17, 2007 | 29.68 | 29.78 | 29.35 | 29.45 | 5,212,284 | -0.33(-1.11%) |
May 16, 2007 | 29.98 | 29.99 | 29.35 | 29.78 | 5,650,200 | -0.22(-0.73%) |
May 15, 2007 | 29.74 | 30.39 | 29.66 | 30.00 | 5,551,274 | +0.29(+0.98%) |
May 14, 2007 | 30.13 | 30.47 | 29.23 | 29.71 | 6,575,870 | -0.36(-1.20%) |
May 11, 2007 | 30.14 | 30.35 | 30.05 | 30.07 | 3,523,922 | +0.18(+0.60%) |
May 10, 2007 | 30.64 | 30.70 | 29.78 | 29.89 | 5,190,200 | -1.04(-3.36%) |
May 09, 2007 | 30.95 | 31.48 | 30.75 | 30.93 | 5,786,800 | -0.24(-0.77%) |
May 08, 2007 | 31.00 | 31.22 | 30.59 | 31.17 | 5,837,983 | +0.10(+0.32%) |
May 07, 2007 | 30.79 | 31.37 | 30.88 | 31.07 | 7,414,150 | +0.58(+1.90%) |
May 04, 2007 | 30.65 | 31.11 | 30.32 | 30.49 | 7,855,331 | +0.16(+0.53%) |
May 03, 2007 | 29.70 | 30.55 | 29.39 | 30.33 | 10,722,450 | +0.75(+2.54%) |
May 02, 2007 | 28.24 | 29.74 | 28.10 | 29.58 | 10,765,854 | +1.59(+5.68%) |