Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.40 | 33.56 | 32.28 | 32.97 | 2,653,815 | +0.49(+1.51%) |
Mar 28, 2008 | 33.68 | 33.72 | 32.23 | 32.48 | 2,749,954 | -0.69(-2.08%) |
Mar 27, 2008 | 33.34 | 33.95 | 32.89 | 33.17 | 2,028,204 | +0.17(+0.52%) |
Mar 26, 2008 | 32.90 | 33.46 | 32.63 | 33.00 | 2,134,448 | -0.21(-0.63%) |
Mar 25, 2008 | 33.44 | 33.80 | 32.76 | 33.21 | 3,010,270 | -0.36(-1.07%) |
Mar 24, 2008 | 32.99 | 33.77 | 32.54 | 33.57 | 3,539,915 | +0.92(+2.82%) |
Mar 21, 2008 | 31.35 | 32.76 | 31.13 | 32.65 | 3,521,910 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 32.76 | 31.13 | 32.65 | 3,521,910 | +1.52(+4.88%) |
Mar 19, 2008 | 32.35 | 33.10 | 31.08 | 31.13 | 4,023,612 | -1.22(-3.77%) |
Mar 18, 2008 | 31.25 | 32.36 | 31.03 | 32.35 | 4,329,360 | +1.70(+5.55%) |
Mar 17, 2008 | 30.25 | 30.97 | 29.99 | 30.65 | 3,924,743 | -0.52(-1.67%) |
Mar 14, 2008 | 31.97 | 32.03 | 30.90 | 31.17 | 4,238,977 | -0.71(-2.23%) |
Mar 13, 2008 | 32.50 | 32.50 | 31.12 | 31.88 | 6,417,717 | -0.87(-2.66%) |
Mar 12, 2008 | 33.51 | 34.00 | 32.62 | 32.75 | 2,608,712 | -0.44(-1.33%) |
Mar 11, 2008 | 33.36 | 33.64 | 32.56 | 33.19 | 3,803,182 | +0.46(+1.41%) |
Mar 10, 2008 | 34.01 | 34.50 | 32.67 | 32.73 | 3,467,004 | -1.34(-3.93%) |
Mar 07, 2008 | 34.50 | 34.97 | 33.56 | 34.07 | 3,582,277 | -0.54(-1.56%) |
Mar 06, 2008 | 35.35 | 35.66 | 34.60 | 34.61 | 2,794,167 | -1.05(-2.94%) |
Mar 05, 2008 | 35.78 | 36.43 | 35.26 | 35.66 | 1,716,877 | +0.03(+0.08%) |
Mar 04, 2008 | 34.69 | 35.91 | 34.62 | 35.63 | 3,068,867 | +0.49(+1.39%) |
Mar 03, 2008 | 35.09 | 35.72 | 34.75 | 35.14 | 3,051,472 | -0.01(-0.03%) |
Feb 29, 2008 | 36.31 | 36.44 | 35.00 | 35.15 | 3,696,266 | -1.35(-3.70%) |
Feb 28, 2008 | 36.30 | 36.79 | 35.71 | 36.50 | 3,732,029 | +0.21(+0.58%) |
Feb 27, 2008 | 36.85 | 37.01 | 36.13 | 36.29 | 2,367,002 | -0.75(-2.02%) |
Feb 26, 2008 | 36.28 | 37.33 | 36.11 | 37.04 | 2,316,392 | +0.66(+1.81%) |
Feb 25, 2008 | 36.80 | 36.80 | 35.94 | 36.38 | 2,840,736 | -0.38(-1.03%) |
Feb 22, 2008 | 36.51 | 36.85 | 36.11 | 36.76 | 2,668,501 | +0.22(+0.60%) |
Feb 21, 2008 | 37.33 | 37.63 | 36.50 | 36.54 | 5,332,568 | -1.11(-2.95%) |
Feb 20, 2008 | 37.04 | 38.68 | 36.36 | 37.65 | 8,232,991 | -0.67(-1.75%) |
Feb 19, 2008 | 40.04 | 40.04 | 38.13 | 38.32 | 6,064,763 | -0.80(-2.04%) |
Feb 18, 2008 | 39.15 | 39.50 | 38.30 | 39.12 | 6,823,748 | +0.00(+0.00%) |
Feb 15, 2008 | 39.15 | 39.50 | 38.30 | 39.12 | 6,823,648 | -1.70(-4.16%) |
Feb 14, 2008 | 41.67 | 41.85 | 40.39 | 40.82 | 4,608,343 | -0.92(-2.20%) |
Feb 13, 2008 | 41.78 | 42.48 | 41.55 | 41.74 | 2,505,710 | +0.11(+0.26%) |
Feb 12, 2008 | 41.56 | 41.85 | 41.23 | 41.63 | 3,151,692 | +0.19(+0.46%) |
Feb 11, 2008 | 39.57 | 41.51 | 39.10 | 41.44 | 4,628,283 | +2.06(+5.23%) |
Feb 08, 2008 | 39.02 | 40.25 | 38.68 | 39.38 | 3,832,182 | +0.41(+1.05%) |
Feb 07, 2008 | 38.75 | 39.78 | 38.25 | 38.97 | 5,115,210 | -0.81(-2.04%) |
Feb 06, 2008 | 39.91 | 40.36 | 39.44 | 39.78 | 2,097,065 | +0.07(+0.18%) |
Feb 05, 2008 | 39.59 | 40.80 | 38.75 | 39.71 | 2,331,938 | -0.81(-2.00%) |
Feb 04, 2008 | 40.92 | 41.25 | 40.27 | 40.52 | 1,924,956 | -0.24(-0.59%) |
Feb 01, 2008 | 39.26 | 41.29 | 39.21 | 40.76 | 2,697,616 | +1.32(+3.35%) |
Jan 31, 2008 | 38.59 | 40.73 | 38.34 | 39.44 | 3,997,367 | +0.75(+1.94%) |
Jan 30, 2008 | 37.19 | 39.61 | 37.04 | 38.69 | 3,551,096 | +1.20(+3.20%) |
Jan 29, 2008 | 37.37 | 37.79 | 36.40 | 37.49 | 1,927,206 | +0.01(+0.03%) |
Jan 28, 2008 | 37.41 | 37.59 | 36.62 | 37.48 | 2,799,985 | -0.07(-0.19%) |
Jan 25, 2008 | 38.98 | 39.14 | 36.78 | 37.55 | 3,588,007 | -1.17(-3.02%) |
Jan 24, 2008 | 39.01 | 39.17 | 37.56 | 38.72 | 4,711,288 | -0.27(-0.69%) |
Jan 23, 2008 | 34.77 | 40.52 | 34.54 | 38.99 | 7,227,040 | +3.56(+10.05%) |
Jan 22, 2008 | 34.19 | 36.78 | 34.14 | 35.43 | 5,273,873 | +0.35(+1.00%) |
Jan 21, 2008 | 35.91 | 36.83 | 34.73 | 35.08 | 3,886,584 | +0.00(+0.00%) |
Jan 18, 2008 | 35.91 | 36.83 | 34.73 | 35.08 | 3,886,484 | -0.18(-0.51%) |
Jan 17, 2008 | 36.92 | 36.96 | 35.04 | 35.26 | 2,952,074 | -1.66(-4.50%) |
Jan 16, 2008 | 36.10 | 37.70 | 35.82 | 36.92 | 3,026,176 | +0.72(+1.99%) |
Jan 15, 2008 | 36.53 | 36.96 | 36.04 | 36.20 | 3,109,357 | -0.93(-2.50%) |
Jan 14, 2008 | 37.56 | 38.14 | 36.80 | 37.13 | 3,201,645 | -0.37(-0.99%) |
Jan 11, 2008 | 36.39 | 38.09 | 36.39 | 37.50 | 6,537,914 | +1.23(+3.39%) |
Jan 10, 2008 | 34.97 | 36.75 | 34.71 | 36.27 | 3,378,096 | +0.93(+2.63%) |
Jan 09, 2008 | 35.89 | 35.89 | 34.37 | 35.34 | 4,523,959 | -0.50(-1.40%) |
Jan 08, 2008 | 35.89 | 36.72 | 35.55 | 35.84 | 4,399,652 | -0.11(-0.31%) |
Jan 07, 2008 | 38.00 | 38.10 | 35.59 | 35.95 | 6,627,065 | -1.97(-5.20%) |
Jan 04, 2008 | 39.30 | 39.40 | 37.81 | 37.92 | 3,744,366 | -1.58(-4.00%) |
Jan 03, 2008 | 39.77 | 40.24 | 39.38 | 39.50 | 2,932,439 | -0.26(-0.65%) |
Jan 02, 2008 | 41.05 | 41.08 | 39.60 | 39.76 | 3,469,159 | -1.04(-2.55%) |
Jan 01, 2008 | 41.58 | 41.58 | 40.43 | 40.80 | 2,789,964 | +0.00(+0.00%) |
Dec 31, 2007 | 41.58 | 41.58 | 40.43 | 40.80 | 2,781,405 | -0.80(-1.92%) |
Dec 28, 2007 | 41.16 | 41.75 | 41.00 | 41.60 | 1,261,026 | +0.25(+0.60%) |
Dec 27, 2007 | 42.10 | 42.23 | 41.26 | 41.35 | 1,309,078 | -1.02(-2.41%) |
Dec 26, 2007 | 41.74 | 42.47 | 41.60 | 42.37 | 1,217,537 | +0.21(+0.50%) |
Dec 24, 2007 | 42.62 | 42.62 | 41.86 | 42.16 | 841,660 | -0.42(-0.99%) |
Dec 21, 2007 | 42.09 | 42.78 | 41.59 | 42.58 | 3,120,805 | +0.82(+1.96%) |
Dec 20, 2007 | 41.11 | 41.86 | 40.91 | 41.76 | 2,223,093 | +0.88(+2.15%) |
Dec 19, 2007 | 40.37 | 41.10 | 39.88 | 40.88 | 2,126,355 | +0.51(+1.26%) |
Dec 18, 2007 | 39.66 | 40.50 | 39.42 | 40.37 | 2,278,264 | +0.63(+1.59%) |
Dec 17, 2007 | 40.38 | 40.53 | 39.62 | 39.74 | 2,259,628 | -0.84(-2.07%) |
Dec 14, 2007 | 41.69 | 41.69 | 40.22 | 40.58 | 2,162,246 | -0.92(-2.22%) |
Dec 13, 2007 | 41.87 | 41.87 | 40.60 | 41.50 | 2,589,793 | +0.15(+0.36%) |
Dec 12, 2007 | 43.60 | 43.84 | 40.93 | 41.35 | 2,827,939 | -1.45(-3.39%) |
Dec 11, 2007 | 43.90 | 44.07 | 42.50 | 42.80 | 2,989,847 | -0.92(-2.11%) |
Dec 10, 2007 | 42.92 | 43.79 | 42.58 | 43.72 | 1,615,469 | +0.67(+1.56%) |
Dec 07, 2007 | 42.98 | 43.70 | 42.78 | 43.05 | 2,031,540 | +0.12(+0.28%) |
Dec 06, 2007 | 42.35 | 43.00 | 41.83 | 42.93 | 2,109,277 | +0.59(+1.39%) |
Dec 05, 2007 | 41.40 | 42.40 | 41.27 | 42.34 | 2,580,567 | +1.14(+2.77%) |
Dec 04, 2007 | 41.75 | 42.16 | 41.04 | 41.20 | 2,100,716 | -1.06(-2.51%) |
Dec 03, 2007 | 43.13 | 43.42 | 42.17 | 42.26 | 2,002,366 | -0.75(-1.74%) |
Nov 30, 2007 | 42.96 | 43.55 | 42.17 | 43.01 | 3,654,882 | +0.81(+1.92%) |
Nov 29, 2007 | 41.80 | 42.47 | 41.12 | 42.20 | 2,256,725 | +0.21(+0.50%) |
Nov 28, 2007 | 40.66 | 42.32 | 40.66 | 41.99 | 2,304,626 | +0.91(+2.22%) |
Nov 27, 2007 | 40.70 | 41.26 | 40.27 | 41.08 | 2,424,902 | +0.54(+1.33%) |
Nov 26, 2007 | 40.59 | 41.42 | 40.35 | 40.54 | 2,803,489 | -0.21(-0.52%) |
Nov 23, 2007 | 41.46 | 42.12 | 39.88 | 40.75 | 2,637,771 | -0.68(-1.64%) |
Nov 21, 2007 | 40.37 | 43.38 | 40.04 | 41.43 | 7,250,195 | -0.82(-1.94%) |
Nov 20, 2007 | 43.43 | 43.98 | 41.69 | 42.25 | 4,881,036 | -0.81(-1.88%) |
Nov 19, 2007 | 44.86 | 45.09 | 42.18 | 43.06 | 5,480,155 | -2.25(-4.97%) |
Nov 16, 2007 | 45.82 | 45.86 | 44.34 | 45.31 | 4,476,050 | -0.49(-1.07%) |
Nov 15, 2007 | 46.44 | 47.76 | 45.63 | 45.80 | 3,212,201 | -0.79(-1.70%) |
Nov 14, 2007 | 46.56 | 47.25 | 46.04 | 46.59 | 2,313,317 | +0.08(+0.17%) |
Nov 13, 2007 | 43.71 | 46.61 | 43.71 | 46.51 | 2,195,345 | +2.10(+4.73%) |
Nov 12, 2007 | 43.32 | 45.21 | 43.32 | 44.41 | 2,468,549 | +1.03(+2.37%) |
Nov 09, 2007 | 45.49 | 45.62 | 43.36 | 43.38 | 3,883,462 | -2.53(-5.51%) |
Nov 08, 2007 | 46.61 | 47.07 | 44.91 | 45.91 | 2,967,731 | -0.65(-1.40%) |
Nov 07, 2007 | 47.76 | 47.83 | 46.56 | 46.56 | 2,292,613 | -2.03(-4.18%) |
Nov 06, 2007 | 49.00 | 50.00 | 48.07 | 48.59 | 3,420,546 | -2.01(-3.97%) |
Nov 05, 2007 | 48.75 | 51.06 | 48.53 | 50.60 | 5,014,145 | +1.69(+3.46%) |
Nov 02, 2007 | 47.49 | 49.08 | 47.26 | 48.91 | 3,398,526 | +1.70(+3.60%) |
Nov 01, 2007 | 49.38 | 49.39 | 46.99 | 47.21 | 2,451,611 | -2.33(-4.70%) |
Oct 31, 2007 | 48.72 | 49.54 | 48.14 | 49.54 | 1,787,518 | +0.72(+1.47%) |
Oct 30, 2007 | 48.75 | 49.03 | 47.95 | 48.82 | 1,429,217 | +0.14(+0.29%) |
Oct 29, 2007 | 48.06 | 49.19 | 48.00 | 48.68 | 1,382,372 | +0.98(+2.05%) |
Oct 26, 2007 | 48.04 | 48.22 | 47.13 | 47.70 | 1,650,122 | +0.09(+0.19%) |
Oct 25, 2007 | 48.00 | 48.52 | 46.84 | 47.61 | 1,396,485 | -0.09(-0.19%) |
Oct 24, 2007 | 47.50 | 48.45 | 45.92 | 47.70 | 2,250,118 | -0.35(-0.73%) |
Oct 23, 2007 | 47.83 | 48.77 | 47.50 | 48.05 | 1,485,529 | +0.17(+0.36%) |
Oct 22, 2007 | 47.62 | 48.01 | 46.88 | 47.88 | 2,478,800 | +0.63(+1.33%) |
Oct 19, 2007 | 47.90 | 48.30 | 47.21 | 47.25 | 2,742,410 | -0.81(-1.69%) |
Oct 18, 2007 | 48.45 | 48.60 | 47.55 | 48.06 | 2,317,744 | -0.39(-0.80%) |
Oct 17, 2007 | 49.20 | 49.24 | 48.15 | 48.45 | 2,560,209 | -0.20(-0.41%) |
Oct 16, 2007 | 49.95 | 50.05 | 48.53 | 48.65 | 3,370,116 | -1.35(-2.70%) |
Oct 15, 2007 | 51.40 | 51.72 | 49.25 | 50.00 | 2,841,347 | -1.50(-2.91%) |
Oct 12, 2007 | 50.13 | 51.78 | 50.00 | 51.50 | 3,306,351 | +1.40(+2.79%) |
Oct 11, 2007 | 51.08 | 51.95 | 49.74 | 50.10 | 3,334,734 | -0.56(-1.11%) |
Oct 10, 2007 | 52.34 | 52.52 | 50.34 | 50.66 | 4,099,065 | -2.16(-4.09%) |
Oct 09, 2007 | 52.75 | 53.08 | 51.77 | 52.82 | 2,128,578 | +0.02(+0.04%) |
Oct 08, 2007 | 52.56 | 53.65 | 52.26 | 52.80 | 2,368,061 | -0.40(-0.75%) |
Oct 05, 2007 | 51.48 | 53.40 | 51.07 | 53.20 | 3,179,414 | +2.12(+4.15%) |
Oct 04, 2007 | 50.36 | 51.36 | 50.23 | 51.08 | 1,783,892 | +0.77(+1.53%) |
Oct 03, 2007 | 49.84 | 51.16 | 49.15 | 50.31 | 2,176,450 | +0.57(+1.15%) |
Oct 02, 2007 | 48.83 | 49.82 | 48.77 | 49.74 | 1,655,802 | +1.00(+2.05%) |
Oct 01, 2007 | 49.18 | 49.34 | 48.50 | 48.74 | 2,321,501 | -0.22(-0.44%) |
Sep 28, 2007 | 48.25 | 49.49 | 48.15 | 48.96 | 2,915,645 | +0.82(+1.70%) |
Sep 27, 2007 | 48.21 | 48.25 | 46.60 | 48.14 | 2,461,340 | +0.17(+0.35%) |
Sep 26, 2007 | 45.94 | 48.98 | 45.66 | 47.97 | 4,936,481 | +2.25(+4.92%) |
Sep 25, 2007 | 44.93 | 45.73 | 44.44 | 45.72 | 1,475,952 | +0.66(+1.46%) |
Sep 24, 2007 | 44.81 | 45.68 | 44.61 | 45.06 | 1,340,233 | +0.03(+0.07%) |
Sep 21, 2007 | 45.36 | 45.36 | 44.88 | 45.03 | 2,268,877 | +0.04(+0.09%) |
Sep 20, 2007 | 44.85 | 45.25 | 44.84 | 44.99 | 1,164,266 | -0.05(-0.11%) |
Sep 19, 2007 | 45.30 | 45.99 | 44.76 | 45.04 | 1,732,939 | +0.08(+0.18%) |
Sep 18, 2007 | 42.90 | 45.30 | 42.83 | 44.96 | 2,440,691 | +2.31(+5.42%) |
Sep 17, 2007 | 43.10 | 43.24 | 42.20 | 42.65 | 1,345,019 | -0.73(-1.68%) |
Sep 14, 2007 | 43.54 | 43.86 | 43.24 | 43.38 | 1,325,427 | -0.52(-1.18%) |
Sep 13, 2007 | 44.19 | 44.62 | 43.29 | 43.90 | 1,353,825 | +0.04(+0.09%) |
Sep 12, 2007 | 44.02 | 44.59 | 43.60 | 43.86 | 1,332,372 | -0.25(-0.57%) |
Sep 11, 2007 | 43.05 | 44.24 | 42.66 | 44.11 | 1,681,325 | +1.13(+2.63%) |
Sep 10, 2007 | 43.37 | 43.56 | 42.31 | 42.98 | 1,378,398 | -0.15(-0.35%) |
Sep 07, 2007 | 42.75 | 43.75 | 42.55 | 43.13 | 1,774,028 | -0.08(-0.19%) |
Sep 06, 2007 | 43.53 | 44.16 | 43.18 | 43.21 | 1,569,550 | -0.18(-0.41%) |
Sep 05, 2007 | 44.08 | 44.18 | 43.07 | 43.39 | 2,073,933 | -1.11(-2.49%) |
Sep 04, 2007 | 44.21 | 44.75 | 43.75 | 44.50 | 1,557,789 | +0.24(+0.54%) |
Aug 31, 2007 | 44.58 | 44.82 | 43.91 | 44.26 | 2,433,800 | +0.11(+0.25%) |
Aug 30, 2007 | 45.69 | 45.76 | 43.36 | 44.15 | 3,033,049 | -1.64(-3.58%) |
Aug 29, 2007 | 45.01 | 45.89 | 44.22 | 45.79 | 1,745,363 | +1.03(+2.30%) |
Aug 28, 2007 | 45.66 | 45.75 | 44.42 | 44.76 | 2,742,836 | -0.99(-2.16%) |
Aug 27, 2007 | 44.59 | 46.08 | 44.56 | 45.75 | 3,100,553 | +1.21(+2.72%) |
Aug 24, 2007 | 44.18 | 45.00 | 44.09 | 44.54 | 2,321,917 | +1.20(+2.77%) |
Aug 23, 2007 | 43.82 | 43.95 | 43.08 | 43.34 | 1,276,287 | -0.19(-0.44%) |
Aug 22, 2007 | 43.15 | 44.11 | 42.79 | 43.53 | 1,737,199 | +0.18(+0.42%) |
Aug 21, 2007 | 43.17 | 43.70 | 43.00 | 43.35 | 1,358,729 | -0.12(-0.28%) |
Aug 20, 2007 | 44.40 | 44.49 | 42.90 | 43.47 | 2,348,900 | -0.83(-1.87%) |
Aug 17, 2007 | 43.25 | 44.80 | 42.53 | 44.30 | 6,462,935 | +3.13(+7.60%) |
Aug 16, 2007 | 41.00 | 42.49 | 40.40 | 41.17 | 3,840,710 | -0.33(-0.80%) |
Aug 15, 2007 | 41.35 | 42.30 | 41.25 | 41.50 | 2,528,174 | +0.02(+0.05%) |
Aug 14, 2007 | 41.58 | 42.48 | 41.41 | 41.48 | 1,905,221 | -0.37(-0.88%) |
Aug 13, 2007 | 42.55 | 42.92 | 41.23 | 41.85 | 2,617,296 | -0.42(-0.99%) |
Aug 10, 2007 | 44.24 | 45.00 | 41.86 | 42.27 | 5,650,553 | -2.58(-5.75%) |
Aug 09, 2007 | 44.00 | 46.74 | 43.75 | 44.85 | 7,803,467 | -0.02(-0.04%) |
Aug 08, 2007 | 43.35 | 45.21 | 43.17 | 44.87 | 6,178,625 | +2.07(+4.84%) |
Aug 07, 2007 | 42.22 | 43.08 | 41.59 | 42.80 | 3,626,271 | +0.41(+0.97%) |
Aug 06, 2007 | 40.54 | 42.60 | 40.36 | 42.39 | 5,198,282 | +2.08(+5.16%) |
Aug 03, 2007 | 40.52 | 41.59 | 40.31 | 40.31 | 4,798,875 | -0.14(-0.35%) |
Aug 02, 2007 | 39.87 | 40.59 | 39.40 | 40.45 | 4,174,940 | +0.93(+2.35%) |
Aug 01, 2007 | 40.06 | 40.93 | 38.85 | 39.52 | 12,638,139 | +2.48(+6.70%) |
Jul 31, 2007 | 37.34 | 38.19 | 36.96 | 37.04 | 6,442,698 | +0.26(+0.71%) |
Jul 30, 2007 | 36.00 | 37.46 | 36.00 | 36.78 | 4,624,439 | +0.78(+2.17%) |
Jul 27, 2007 | 36.45 | 37.18 | 36.00 | 36.00 | 3,419,258 | -0.45(-1.23%) |
Jul 26, 2007 | 37.19 | 37.36 | 36.01 | 36.45 | 4,812,646 | -1.08(-2.88%) |
Jul 25, 2007 | 38.15 | 38.45 | 37.29 | 37.53 | 4,306,589 | -0.30(-0.79%) |
Jul 24, 2007 | 39.43 | 39.55 | 37.75 | 37.83 | 4,851,955 | -1.63(-4.13%) |
Jul 23, 2007 | 39.42 | 40.00 | 39.15 | 39.46 | 2,634,440 | +0.14(+0.36%) |
Jul 20, 2007 | 40.32 | 40.37 | 39.15 | 39.32 | 3,533,796 | -0.76(-1.90%) |
Jul 19, 2007 | 40.79 | 41.13 | 39.94 | 40.08 | 3,316,034 | -0.57(-1.40%) |
Jul 18, 2007 | 39.88 | 40.75 | 39.65 | 40.65 | 4,240,925 | +0.68(+1.70%) |
Jul 17, 2007 | 39.93 | 40.63 | 39.83 | 39.97 | 3,208,055 | +0.13(+0.33%) |
Jul 16, 2007 | 40.50 | 40.50 | 39.60 | 39.84 | 3,774,751 | -0.66(-1.63%) |
Jul 13, 2007 | 38.73 | 40.58 | 38.73 | 40.50 | 4,671,302 | +1.50(+3.85%) |
Jul 12, 2007 | 38.61 | 39.50 | 37.95 | 39.00 | 7,023,270 | -0.50(-1.27%) |
Jul 11, 2007 | 38.65 | 40.76 | 38.53 | 39.50 | 8,417,163 | +0.85(+2.20%) |
Jul 10, 2007 | 38.13 | 38.83 | 38.04 | 38.65 | 2,218,824 | +0.42(+1.10%) |
Jul 09, 2007 | 38.19 | 38.55 | 38.02 | 38.23 | 2,207,532 | +0.17(+0.45%) |
Jul 06, 2007 | 38.10 | 38.15 | 37.80 | 38.06 | 2,721,696 | +0.03(+0.08%) |
Jul 05, 2007 | 38.45 | 38.45 | 37.99 | 38.03 | 1,834,391 | -0.18(-0.47%) |
Jul 03, 2007 | 38.21 | 38.40 | 38.04 | 38.21 | 700,599 | +0.00(+0.00%) |
Jul 02, 2007 | 38.17 | 38.44 | 37.92 | 38.21 | 2,738,336 | -0.09(-0.23%) |
Jun 29, 2007 | 38.55 | 38.76 | 37.97 | 38.30 | 2,814,657 | -0.19(-0.49%) |
Jun 28, 2007 | 38.99 | 39.00 | 38.48 | 38.49 | 2,155,021 | -0.36(-0.93%) |
Jun 27, 2007 | 38.09 | 38.99 | 38.02 | 38.85 | 2,456,480 | +0.69(+1.81%) |
Jun 26, 2007 | 38.59 | 38.69 | 38.00 | 38.16 | 2,267,086 | -0.12(-0.31%) |
Jun 25, 2007 | 38.23 | 38.72 | 37.96 | 38.28 | 1,997,589 | -0.02(-0.05%) |
Jun 22, 2007 | 38.29 | 38.80 | 38.17 | 38.30 | 2,904,531 | -0.05(-0.13%) |
Jun 21, 2007 | 39.11 | 39.11 | 38.30 | 38.35 | 3,978,207 | -0.69(-1.77%) |
Jun 20, 2007 | 39.05 | 39.34 | 38.63 | 39.04 | 2,004,100 | +0.09(+0.23%) |
Jun 19, 2007 | 39.38 | 39.42 | 38.91 | 38.95 | 1,858,100 | -0.56(-1.42%) |
Jun 18, 2007 | 39.82 | 40.00 | 39.47 | 39.51 | 1,786,000 | -0.15(-0.38%) |
Jun 15, 2007 | 39.62 | 39.90 | 39.43 | 39.66 | 2,221,800 | +0.36(+0.92%) |
Jun 14, 2007 | 39.07 | 39.51 | 38.97 | 39.30 | 2,262,000 | +0.30(+0.77%) |
Jun 13, 2007 | 38.38 | 39.00 | 38.26 | 39.00 | 2,344,900 | +0.76(+1.99%) |
Jun 12, 2007 | 38.81 | 38.90 | 38.09 | 38.24 | 3,852,500 | -0.90(-2.30%) |
Jun 11, 2007 | 39.20 | 39.25 | 38.67 | 39.14 | 2,157,903 | -0.18(-0.46%) |
Jun 08, 2007 | 38.84 | 39.43 | 38.12 | 39.32 | 3,296,139 | +0.33(+0.85%) |
Jun 07, 2007 | 39.19 | 39.51 | 38.68 | 38.99 | 3,531,654 | -0.26(-0.66%) |
Jun 06, 2007 | 39.62 | 39.79 | 38.70 | 39.25 | 6,027,262 | -1.23(-3.04%) |
Jun 05, 2007 | 41.65 | 41.65 | 39.94 | 40.48 | 5,746,578 | -1.21(-2.90%) |
Jun 04, 2007 | 41.36 | 41.72 | 41.05 | 41.69 | 3,383,444 | +0.02(+0.05%) |
Jun 01, 2007 | 41.00 | 41.94 | 40.95 | 41.67 | 2,589,780 | +0.57(+1.39%) |
May 31, 2007 | 41.15 | 41.20 | 40.76 | 41.10 | 1,861,143 | -0.01(-0.02%) |
May 30, 2007 | 41.05 | 41.16 | 40.46 | 41.11 | 2,375,247 | -0.08(-0.19%) |
May 29, 2007 | 40.38 | 41.28 | 40.26 | 41.19 | 3,096,681 | +0.76(+1.88%) |
May 25, 2007 | 40.50 | 40.60 | 40.21 | 40.43 | 2,052,213 | -0.06(-0.15%) |
May 24, 2007 | 40.47 | 40.88 | 40.22 | 40.49 | 2,953,141 | +0.12(+0.30%) |
May 23, 2007 | 40.57 | 40.99 | 40.37 | 40.37 | 2,703,019 | -0.19(-0.47%) |
May 22, 2007 | 39.76 | 41.00 | 39.67 | 40.56 | 3,957,943 | +0.70(+1.76%) |
May 21, 2007 | 39.74 | 40.00 | 38.98 | 39.86 | 3,078,889 | +0.12(+0.30%) |
May 18, 2007 | 39.50 | 39.90 | 39.45 | 39.74 | 3,526,099 | +0.21(+0.53%) |
May 17, 2007 | 39.78 | 39.85 | 38.82 | 39.53 | 4,456,809 | -0.29(-0.73%) |
May 16, 2007 | 39.09 | 39.96 | 38.84 | 39.82 | 5,986,975 | +1.00(+2.58%) |
May 15, 2007 | 39.35 | 39.35 | 38.38 | 38.82 | 9,131,254 | -0.53(-1.35%) |
May 14, 2007 | 40.77 | 40.77 | 39.21 | 39.35 | 10,413,939 | -1.62(-3.95%) |
May 11, 2007 | 41.24 | 41.51 | 40.56 | 40.97 | 10,217,104 | -0.18(-0.44%) |
May 10, 2007 | 40.47 | 41.58 | 40.00 | 41.15 | 28,285,248 | -4.65(-10.15%) |
May 09, 2007 | 45.75 | 46.49 | 45.53 | 45.80 | 5,123,101 | +0.10(+0.22%) |
May 08, 2007 | 45.17 | 46.41 | 45.05 | 45.70 | 2,288,468 | +0.52(+1.15%) |
May 07, 2007 | 45.31 | 45.46 | 45.05 | 45.18 | 1,680,028 | -0.07(-0.15%) |
May 04, 2007 | 45.30 | 45.95 | 45.02 | 45.25 | 2,325,352 | -0.06(-0.13%) |
May 03, 2007 | 45.90 | 46.16 | 45.07 | 45.31 | 3,363,407 | -0.33(-0.72%) |
May 02, 2007 | 45.99 | 46.07 | 45.41 | 45.64 | 3,263,931 | -0.20(-0.44%) |
May 01, 2007 | 46.80 | 46.89 | 45.77 | 45.84 | 2,578,098 | -0.95(-2.04%) |
Apr 30, 2007 | 47.83 | 47.90 | 46.76 | 46.79 | 1,477,329 | -0.72(-1.52%) |
Apr 27, 2007 | 47.29 | 47.65 | 46.90 | 47.51 | 1,103,776 | +0.10(+0.21%) |
Apr 26, 2007 | 47.90 | 47.98 | 47.25 | 47.41 | 1,812,105 | -0.50(-1.04%) |
Apr 25, 2007 | 47.79 | 48.06 | 47.21 | 47.91 | 2,262,792 | +0.12(+0.25%) |
Apr 24, 2007 | 47.53 | 47.85 | 47.03 | 47.79 | 2,888,837 | +0.02(+0.04%) |
Apr 23, 2007 | 46.23 | 47.99 | 46.00 | 47.77 | 4,343,919 | +1.86(+4.05%) |
Apr 20, 2007 | 45.72 | 46.04 | 45.12 | 45.91 | 3,204,820 | +0.66(+1.46%) |
Apr 19, 2007 | 45.13 | 45.55 | 44.57 | 45.25 | 1,694,670 | +0.11(+0.24%) |
Apr 18, 2007 | 44.84 | 45.34 | 44.71 | 45.14 | 1,595,618 | +0.12(+0.27%) |
Apr 17, 2007 | 44.80 | 45.12 | 44.69 | 45.02 | 1,300,727 | +0.43(+0.96%) |
Apr 16, 2007 | 44.55 | 44.87 | 44.37 | 44.59 | 1,304,938 | +0.25(+0.56%) |
Apr 13, 2007 | 44.26 | 44.61 | 43.92 | 44.34 | 2,070,538 | +0.17(+0.38%) |
Apr 12, 2007 | 44.21 | 44.50 | 43.82 | 44.17 | 1,642,037 | +0.04(+0.09%) |
Apr 11, 2007 | 45.00 | 45.10 | 44.01 | 44.13 | 2,151,794 | -0.82(-1.82%) |
Apr 10, 2007 | 44.80 | 45.17 | 44.76 | 44.95 | 1,626,342 | +0.14(+0.31%) |
Apr 09, 2007 | 45.76 | 45.76 | 44.75 | 44.81 | 1,879,265 | -0.57(-1.26%) |
Apr 05, 2007 | 45.09 | 45.49 | 45.01 | 45.38 | 1,133,701 | +0.29(+0.64%) |
Apr 04, 2007 | 45.38 | 45.53 | 44.91 | 45.09 | 1,605,163 | -0.51(-1.12%) |
Apr 03, 2007 | 45.34 | 45.90 | 45.21 | 45.60 | 2,043,748 | +0.59(+1.31%) |