Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.36 | 26.36 | 24.82 | 25.03 | 10,821,689 | -1.17(-4.48%) |
Apr 29, 2008 | 26.22 | 26.50 | 25.91 | 26.21 | 5,286,895 | -0.02(-0.07%) |
Apr 28, 2008 | 26.11 | 26.41 | 25.74 | 26.22 | 6,136,009 | +0.17(+0.66%) |
Apr 25, 2008 | 26.02 | 26.22 | 25.32 | 26.05 | 7,567,485 | +0.41(+1.59%) |
Apr 24, 2008 | 24.65 | 26.05 | 24.64 | 25.64 | 12,338,031 | +0.94(+3.80%) |
Apr 23, 2008 | 24.07 | 24.90 | 23.97 | 24.70 | 8,092,836 | +0.83(+3.46%) |
Apr 22, 2008 | 24.52 | 24.52 | 23.56 | 23.88 | 7,785,325 | -1.09(-4.36%) |
Apr 21, 2008 | 24.40 | 25.07 | 24.20 | 24.97 | 6,227,026 | +0.42(+1.73%) |
Apr 18, 2008 | 24.70 | 24.84 | 24.17 | 24.54 | 7,660,580 | +0.16(+0.66%) |
Apr 17, 2008 | 24.51 | 24.75 | 23.79 | 24.38 | 9,613,270 | -0.39(-1.57%) |
Apr 16, 2008 | 23.37 | 25.08 | 23.33 | 24.77 | 11,869,555 | +1.93(+8.43%) |
Apr 15, 2008 | 23.48 | 23.48 | 22.49 | 22.85 | 12,487,305 | -0.76(-3.20%) |
Apr 14, 2008 | 23.69 | 24.13 | 23.52 | 23.60 | 5,637,847 | -0.18(-0.77%) |
Apr 11, 2008 | 23.79 | 24.58 | 23.70 | 23.79 | 8,382,194 | -0.96(-3.87%) |
Apr 10, 2008 | 24.34 | 24.92 | 24.02 | 24.74 | 7,066,762 | +0.37(+1.50%) |
Apr 09, 2008 | 23.59 | 24.52 | 23.47 | 24.38 | 10,267,442 | +0.77(+3.25%) |
Apr 08, 2008 | 23.98 | 24.01 | 23.44 | 23.61 | 10,204,515 | -0.92(-3.76%) |
Apr 07, 2008 | 24.15 | 25.04 | 23.96 | 24.53 | 17,323,008 | +1.51(+6.57%) |
Apr 04, 2008 | 23.18 | 23.39 | 22.69 | 23.02 | 5,735,441 | -0.15(-0.67%) |
Apr 03, 2008 | 22.57 | 23.44 | 22.53 | 23.17 | 6,923,487 | +0.39(+1.71%) |
Apr 02, 2008 | 22.30 | 22.95 | 22.22 | 22.78 | 8,503,313 | +0.49(+2.18%) |
Apr 01, 2008 | 21.57 | 22.36 | 21.53 | 22.30 | 9,038,101 | +1.04(+4.88%) |
Mar 31, 2008 | 21.20 | 21.44 | 21.07 | 21.26 | 4,702,999 | +0.11(+0.51%) |
Mar 28, 2008 | 21.18 | 21.76 | 21.10 | 21.15 | 6,057,534 | -0.13(-0.59%) |
Mar 27, 2008 | 21.82 | 21.83 | 21.28 | 21.28 | 6,670,692 | +0.07(+0.35%) |
Mar 26, 2008 | 21.46 | 21.46 | 20.68 | 21.20 | 5,939,530 | -0.23(-1.07%) |
Mar 25, 2008 | 21.43 | 21.71 | 21.27 | 21.43 | 7,254,601 | +0.03(+0.13%) |
Mar 24, 2008 | 20.50 | 21.70 | 20.49 | 21.40 | 8,720,116 | +0.87(+4.21%) |
Mar 21, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,554 | +0.00(+0.00%) |
Mar 20, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,554 | +0.13(+0.65%) |
Mar 19, 2008 | 21.18 | 21.51 | 20.41 | 20.41 | 10,802,614 | -0.89(-4.17%) |
Mar 18, 2008 | 20.73 | 21.30 | 20.37 | 21.29 | 11,555,233 | +0.88(+4.32%) |
Mar 17, 2008 | 20.34 | 20.78 | 20.20 | 20.41 | 18,172,236 | -0.32(-1.55%) |
Mar 14, 2008 | 21.93 | 22.06 | 20.58 | 20.73 | 17,097,124 | -1.09(-5.01%) |
Mar 13, 2008 | 21.44 | 22.23 | 20.97 | 21.83 | 17,847,650 | +0.17(+0.77%) |
Mar 12, 2008 | 22.79 | 23.20 | 21.59 | 21.66 | 27,058,894 | -2.37(-9.85%) |
Mar 11, 2008 | 23.78 | 24.10 | 23.50 | 24.03 | 7,956,983 | +0.66(+2.82%) |
Mar 10, 2008 | 23.92 | 24.05 | 23.32 | 23.37 | 6,498,220 | -0.57(-2.39%) |
Mar 07, 2008 | 23.50 | 24.36 | 23.47 | 23.94 | 8,705,531 | +0.36(+1.53%) |
Mar 06, 2008 | 23.92 | 24.05 | 23.50 | 23.58 | 5,796,128 | -0.38(-1.58%) |
Mar 05, 2008 | 23.87 | 24.17 | 23.72 | 23.96 | 7,386,738 | +0.09(+0.38%) |
Mar 04, 2008 | 23.70 | 23.93 | 23.15 | 23.87 | 8,320,315 | +0.01(+0.05%) |
Mar 03, 2008 | 23.91 | 24.05 | 23.36 | 23.86 | 8,508,024 | -0.22(-0.90%) |
Feb 29, 2008 | 24.44 | 24.69 | 23.99 | 24.07 | 10,485,528 | -0.64(-2.57%) |
Feb 28, 2008 | 25.26 | 25.41 | 24.53 | 24.71 | 6,636,432 | -0.75(-2.93%) |
Feb 27, 2008 | 25.42 | 25.76 | 25.14 | 25.46 | 6,542,637 | -0.04(-0.16%) |
Feb 26, 2008 | 24.64 | 25.85 | 24.58 | 25.50 | 13,571,705 | +0.79(+3.20%) |
Feb 25, 2008 | 24.37 | 25.14 | 24.13 | 24.70 | 6,287,060 | +0.33(+1.34%) |
Feb 22, 2008 | 24.72 | 24.72 | 23.99 | 24.38 | 6,997,238 | -0.23(-0.95%) |
Feb 21, 2008 | 24.35 | 25.46 | 24.27 | 24.61 | 13,062,827 | +0.37(+1.51%) |
Feb 20, 2008 | 22.86 | 24.44 | 22.84 | 24.25 | 12,268,235 | +1.29(+5.62%) |
Feb 19, 2008 | 23.75 | 23.86 | 22.91 | 22.96 | 7,286,392 | -0.48(-2.03%) |
Feb 18, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,177 | +0.00(+0.00%) |
Feb 15, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,177 | -0.35(-1.47%) |
Feb 14, 2008 | 24.53 | 24.68 | 23.67 | 23.78 | 7,095,431 | -0.81(-3.31%) |
Feb 13, 2008 | 24.61 | 24.90 | 24.19 | 24.60 | 8,692,894 | +0.70(+2.93%) |
Feb 12, 2008 | 24.42 | 24.57 | 23.87 | 23.90 | 8,850,663 | -0.27(-1.11%) |
Feb 11, 2008 | 24.03 | 24.54 | 23.93 | 24.17 | 6,226,572 | +0.13(+0.55%) |
Feb 08, 2008 | 23.72 | 24.13 | 23.52 | 24.03 | 6,011,418 | +0.33(+1.38%) |
Feb 07, 2008 | 23.33 | 24.03 | 22.95 | 23.71 | 7,194,921 | +0.21(+0.90%) |
Feb 06, 2008 | 24.02 | 24.22 | 23.42 | 23.50 | 5,128,475 | -0.37(-1.56%) |
Feb 05, 2008 | 24.36 | 24.58 | 23.83 | 23.87 | 5,200,320 | -0.87(-3.52%) |
Feb 04, 2008 | 25.36 | 25.63 | 24.64 | 24.74 | 5,751,410 | -0.54(-2.15%) |
Feb 01, 2008 | 24.29 | 25.43 | 24.10 | 25.28 | 8,727,913 | +1.34(+5.60%) |
Jan 31, 2008 | 23.58 | 24.21 | 23.12 | 23.94 | 8,364,681 | -0.07(-0.29%) |
Jan 30, 2008 | 24.21 | 24.43 | 23.82 | 24.01 | 8,458,987 | -0.25(-1.04%) |
Jan 29, 2008 | 24.72 | 24.96 | 23.90 | 24.26 | 7,455,682 | -0.43(-1.74%) |
Jan 28, 2008 | 24.15 | 24.75 | 24.05 | 24.69 | 6,116,159 | +0.53(+2.18%) |
Jan 25, 2008 | 24.31 | 24.81 | 23.84 | 24.17 | 15,291,553 | +0.11(+0.48%) |
Jan 24, 2008 | 24.25 | 25.01 | 23.88 | 24.05 | 11,597,931 | -0.44(-1.80%) |
Jan 23, 2008 | 23.72 | 24.72 | 22.98 | 24.49 | 11,736,422 | +0.10(+0.42%) |
Jan 22, 2008 | 23.77 | 24.85 | 23.77 | 24.39 | 8,210,693 | -0.67(-2.68%) |
Jan 21, 2008 | 25.06 | 25.44 | 24.40 | 25.06 | 10,030,875 | +0.00(+0.00%) |
Jan 18, 2008 | 25.06 | 25.44 | 24.40 | 25.06 | 10,030,875 | +0.66(+2.73%) |
Jan 17, 2008 | 25.15 | 25.40 | 24.20 | 24.40 | 13,537,932 | -0.60(-2.41%) |
Jan 16, 2008 | 23.59 | 25.56 | 23.28 | 25.00 | 12,980,236 | +1.25(+5.29%) |
Jan 15, 2008 | 24.48 | 24.72 | 23.72 | 23.74 | 9,634,294 | -0.79(-3.22%) |
Jan 14, 2008 | 24.22 | 24.59 | 24.13 | 24.53 | 5,329,039 | +0.57(+2.39%) |
Jan 11, 2008 | 24.38 | 24.54 | 23.87 | 23.96 | 5,342,942 | -0.52(-2.13%) |
Jan 10, 2008 | 24.17 | 24.80 | 23.89 | 24.48 | 7,214,310 | +0.10(+0.42%) |
Jan 09, 2008 | 23.97 | 24.47 | 23.69 | 24.38 | 8,538,949 | +0.37(+1.55%) |
Jan 08, 2008 | 24.58 | 25.00 | 23.98 | 24.01 | 8,889,425 | -0.74(-3.01%) |
Jan 07, 2008 | 24.99 | 25.28 | 24.43 | 24.75 | 8,440,251 | -0.19(-0.76%) |
Jan 04, 2008 | 25.95 | 26.01 | 24.70 | 24.94 | 9,244,877 | -1.31(-5.00%) |
Jan 03, 2008 | 26.37 | 26.60 | 25.93 | 26.25 | 6,221,327 | -0.42(-1.57%) |
Jan 02, 2008 | 27.46 | 27.71 | 26.40 | 26.67 | 6,806,450 | -0.93(-3.36%) |
Jan 01, 2008 | 27.84 | 27.97 | 27.55 | 27.60 | 2,868,185 | +0.00(+0.00%) |
Dec 31, 2007 | 27.84 | 27.97 | 27.55 | 27.60 | 2,848,653 | -0.33(-1.17%) |
Dec 28, 2007 | 28.18 | 28.22 | 27.80 | 27.93 | 2,369,856 | -0.07(-0.25%) |
Dec 27, 2007 | 28.37 | 28.51 | 27.94 | 27.99 | 2,485,975 | -0.33(-1.15%) |
Dec 26, 2007 | 28.55 | 28.71 | 28.13 | 28.32 | 2,476,374 | -0.28(-0.98%) |
Dec 24, 2007 | 28.44 | 28.70 | 28.35 | 28.60 | 1,474,787 | +0.16(+0.56%) |
Dec 21, 2007 | 28.45 | 28.66 | 28.15 | 28.44 | 7,034,601 | +0.28(+1.00%) |
Dec 20, 2007 | 27.66 | 28.19 | 27.64 | 28.16 | 5,333,407 | +0.52(+1.89%) |
Dec 19, 2007 | 27.70 | 27.93 | 27.62 | 27.64 | 3,429,821 | -0.09(-0.31%) |
Dec 18, 2007 | 27.62 | 27.94 | 27.35 | 27.72 | 4,122,015 | +0.32(+1.15%) |
Dec 17, 2007 | 27.36 | 27.79 | 27.25 | 27.41 | 3,881,860 | -0.04(-0.15%) |
Dec 14, 2007 | 27.45 | 27.79 | 27.33 | 27.45 | 3,806,976 | -0.38(-1.38%) |
Dec 13, 2007 | 28.19 | 28.53 | 27.62 | 27.83 | 5,509,544 | -0.49(-1.74%) |
Dec 12, 2007 | 28.65 | 29.07 | 28.01 | 28.33 | 5,392,947 | -0.04(-0.14%) |
Dec 11, 2007 | 29.54 | 29.55 | 28.30 | 28.37 | 6,946,135 | -1.05(-3.58%) |
Dec 10, 2007 | 29.07 | 29.71 | 28.80 | 29.42 | 6,146,378 | +0.56(+1.93%) |
Dec 07, 2007 | 28.80 | 29.19 | 28.57 | 28.86 | 4,581,436 | -0.05(-0.16%) |
Dec 06, 2007 | 27.94 | 28.96 | 27.77 | 28.91 | 6,218,048 | +1.00(+3.59%) |
Dec 05, 2007 | 27.60 | 28.14 | 27.60 | 27.91 | 6,657,893 | +0.48(+1.76%) |
Dec 04, 2007 | 27.32 | 27.59 | 27.23 | 27.43 | 5,277,668 | -0.10(-0.35%) |
Dec 03, 2007 | 27.40 | 27.87 | 27.32 | 27.52 | 4,158,590 | -0.03(-0.10%) |
Nov 30, 2007 | 28.19 | 28.30 | 27.38 | 27.55 | 6,042,163 | -0.36(-1.27%) |
Nov 29, 2007 | 27.68 | 28.04 | 27.39 | 27.91 | 4,381,784 | +0.24(+0.87%) |
Nov 28, 2007 | 27.47 | 27.91 | 27.23 | 27.67 | 5,348,568 | +0.49(+1.79%) |
Nov 27, 2007 | 27.11 | 27.63 | 26.89 | 27.18 | 7,661,055 | +0.14(+0.51%) |
Nov 26, 2007 | 27.52 | 27.75 | 27.02 | 27.04 | 5,009,821 | -0.50(-1.81%) |
Nov 23, 2007 | 27.23 | 27.64 | 27.07 | 27.54 | 1,861,761 | +0.40(+1.46%) |
Nov 21, 2007 | 27.13 | 27.64 | 26.98 | 27.15 | 5,662,904 | +0.02(+0.06%) |
Nov 20, 2007 | 27.33 | 27.54 | 26.70 | 27.13 | 8,833,237 | -0.20(-0.73%) |
Nov 19, 2007 | 27.78 | 27.79 | 27.11 | 27.33 | 7,248,436 | -0.46(-1.65%) |
Nov 16, 2007 | 28.13 | 28.16 | 27.51 | 27.79 | 6,987,402 | -0.36(-1.26%) |
Nov 15, 2007 | 28.33 | 28.91 | 27.94 | 28.14 | 8,700,100 | -0.56(-1.94%) |
Nov 14, 2007 | 29.20 | 29.29 | 28.63 | 28.70 | 6,164,666 | -0.45(-1.53%) |
Nov 13, 2007 | 28.77 | 29.23 | 28.67 | 29.15 | 5,655,666 | +0.52(+1.80%) |
Nov 12, 2007 | 28.79 | 29.03 | 28.44 | 28.63 | 6,023,836 | +0.02(+0.08%) |
Nov 09, 2007 | 28.34 | 29.01 | 28.18 | 28.61 | 7,451,857 | +0.17(+0.58%) |
Nov 08, 2007 | 28.35 | 28.81 | 28.06 | 28.44 | 8,887,835 | +0.16(+0.57%) |
Nov 07, 2007 | 28.60 | 28.88 | 28.23 | 28.28 | 7,205,822 | -0.66(-2.30%) |
Nov 06, 2007 | 28.59 | 29.04 | 28.45 | 28.95 | 6,532,221 | +0.33(+1.14%) |
Nov 05, 2007 | 28.70 | 28.96 | 28.44 | 28.62 | 6,809,729 | -0.56(-1.91%) |
Nov 02, 2007 | 29.23 | 29.38 | 28.80 | 29.17 | 4,935,650 | +0.05(+0.18%) |
Nov 01, 2007 | 30.14 | 30.17 | 29.00 | 29.12 | 9,137,207 | -1.05(-3.48%) |
Oct 31, 2007 | 30.32 | 30.38 | 29.75 | 30.17 | 8,098,572 | -0.11(-0.36%) |
Oct 30, 2007 | 29.66 | 30.77 | 29.58 | 30.28 | 7,472,907 | +0.50(+1.67%) |
Oct 29, 2007 | 29.93 | 30.06 | 29.48 | 29.78 | 6,427,527 | -0.06(-0.21%) |
Oct 26, 2007 | 29.48 | 30.64 | 29.20 | 29.84 | 11,330,511 | -0.29(-0.97%) |
Oct 25, 2007 | 30.48 | 30.62 | 29.36 | 30.14 | 8,409,144 | -0.34(-1.11%) |
Oct 24, 2007 | 30.50 | 31.08 | 29.54 | 30.48 | 6,553,296 | +0.06(+0.19%) |
Oct 23, 2007 | 30.35 | 30.52 | 29.71 | 30.42 | 6,162,148 | -0.18(-0.60%) |
Oct 22, 2007 | 30.37 | 30.89 | 30.20 | 30.60 | 4,175,313 | +0.16(+0.53%) |
Oct 19, 2007 | 31.12 | 31.12 | 30.37 | 30.44 | 7,156,224 | -0.70(-2.25%) |
Oct 18, 2007 | 31.37 | 31.37 | 30.54 | 31.14 | 5,840,568 | -0.33(-1.06%) |
Oct 17, 2007 | 31.05 | 31.59 | 30.88 | 31.47 | 9,068,672 | +1.03(+3.39%) |
Oct 16, 2007 | 30.09 | 30.76 | 30.01 | 30.44 | 5,688,596 | +0.33(+1.10%) |
Oct 15, 2007 | 30.37 | 30.75 | 29.86 | 30.11 | 6,372,887 | -0.27(-0.90%) |
Oct 12, 2007 | 29.98 | 30.56 | 29.91 | 30.38 | 6,112,584 | +0.75(+2.53%) |
Oct 11, 2007 | 30.85 | 31.09 | 29.47 | 29.63 | 9,646,661 | -0.88(-2.89%) |
Oct 10, 2007 | 30.75 | 30.83 | 30.00 | 30.52 | 12,433,091 | -0.55(-1.77%) |
Oct 09, 2007 | 31.80 | 31.84 | 30.56 | 31.07 | 10,871,806 | -0.83(-2.59%) |
Oct 08, 2007 | 31.71 | 32.14 | 31.28 | 31.89 | 5,746,969 | -0.04(-0.13%) |
Oct 05, 2007 | 31.18 | 32.01 | 31.04 | 31.93 | 7,983,840 | +0.99(+3.20%) |
Oct 04, 2007 | 31.40 | 31.51 | 30.52 | 30.94 | 13,433,309 | -0.69(-2.19%) |
Oct 03, 2007 | 32.58 | 32.66 | 31.37 | 31.63 | 7,715,508 | -1.19(-3.61%) |
Oct 02, 2007 | 32.87 | 33.32 | 32.65 | 32.82 | 4,543,267 | -0.15(-0.47%) |
Oct 01, 2007 | 32.08 | 33.23 | 31.97 | 32.97 | 5,075,209 | +1.01(+3.16%) |
Sep 28, 2007 | 31.77 | 32.19 | 31.40 | 31.97 | 7,956,902 | +0.34(+1.07%) |
Sep 27, 2007 | 32.09 | 32.25 | 31.57 | 31.63 | 7,156,861 | -0.33(-1.04%) |
Sep 26, 2007 | 32.51 | 32.80 | 31.63 | 31.96 | 5,713,822 | -0.56(-1.71%) |
Sep 25, 2007 | 31.99 | 32.71 | 31.99 | 32.52 | 4,514,495 | +0.26(+0.82%) |
Sep 24, 2007 | 32.77 | 32.96 | 32.06 | 32.25 | 6,572,743 | -0.50(-1.54%) |
Sep 21, 2007 | 32.92 | 33.11 | 32.74 | 32.76 | 4,895,894 | -0.02(-0.05%) |
Sep 20, 2007 | 32.36 | 32.88 | 32.31 | 32.77 | 7,883,153 | -0.43(-1.29%) |
Sep 19, 2007 | 33.35 | 33.79 | 33.00 | 33.20 | 5,220,021 | -0.07(-0.21%) |
Sep 18, 2007 | 32.27 | 33.40 | 32.18 | 33.27 | 6,767,880 | +1.01(+3.13%) |
Sep 17, 2007 | 32.07 | 32.48 | 31.95 | 32.26 | 4,457,645 | +0.07(+0.21%) |
Sep 14, 2007 | 32.04 | 32.37 | 31.93 | 32.19 | 4,854,535 | -0.05(-0.16%) |
Sep 13, 2007 | 32.43 | 32.55 | 31.86 | 32.25 | 7,644,463 | +0.03(+0.11%) |
Sep 12, 2007 | 33.01 | 33.10 | 32.19 | 32.21 | 6,314,223 | -0.97(-2.92%) |
Sep 11, 2007 | 32.89 | 33.31 | 32.66 | 33.18 | 4,817,860 | +0.49(+1.51%) |
Sep 10, 2007 | 32.87 | 33.06 | 32.21 | 32.69 | 4,592,293 | +0.11(+0.33%) |
Sep 07, 2007 | 32.71 | 32.88 | 32.27 | 32.58 | 5,713,604 | -0.57(-1.73%) |
Sep 06, 2007 | 33.20 | 33.33 | 32.91 | 33.15 | 5,785,616 | +0.21(+0.64%) |
Sep 05, 2007 | 33.35 | 33.51 | 32.82 | 32.94 | 7,944,206 | -0.50(-1.49%) |
Sep 04, 2007 | 32.77 | 33.75 | 32.66 | 33.44 | 5,539,191 | +0.50(+1.53%) |
Aug 31, 2007 | 33.20 | 33.25 | 32.65 | 32.93 | 6,479,190 | -0.41(-1.24%) |
Aug 30, 2007 | 33.18 | 33.78 | 33.04 | 33.35 | 4,818,936 | -0.01(-0.02%) |
Aug 29, 2007 | 32.68 | 33.39 | 32.56 | 33.35 | 4,384,423 | +0.91(+2.79%) |
Aug 28, 2007 | 33.24 | 33.49 | 32.40 | 32.45 | 6,574,413 | -1.04(-3.11%) |
Aug 27, 2007 | 33.78 | 33.82 | 33.49 | 33.49 | 5,278,525 | -0.32(-0.95%) |
Aug 24, 2007 | 33.53 | 33.95 | 33.37 | 33.81 | 5,130,723 | +0.33(+0.98%) |
Aug 23, 2007 | 33.89 | 33.90 | 33.29 | 33.48 | 6,156,426 | -0.38(-1.13%) |
Aug 22, 2007 | 34.24 | 34.33 | 33.62 | 33.87 | 7,799,690 | -0.32(-0.92%) |
Aug 21, 2007 | 34.22 | 34.47 | 33.96 | 34.18 | 5,244,566 | -0.22(-0.63%) |
Aug 20, 2007 | 33.97 | 34.74 | 33.84 | 34.40 | 8,029,754 | +0.31(+0.91%) |
Aug 17, 2007 | 33.74 | 34.35 | 33.33 | 34.09 | 9,286,217 | +1.00(+3.01%) |
Aug 16, 2007 | 32.36 | 33.22 | 32.03 | 33.09 | 12,225,728 | +0.42(+1.28%) |
Aug 15, 2007 | 32.78 | 33.40 | 32.45 | 32.68 | 8,401,468 | -0.41(-1.25%) |
Aug 14, 2007 | 34.36 | 34.40 | 33.03 | 33.09 | 6,346,263 | -1.10(-3.22%) |
Aug 13, 2007 | 34.86 | 35.04 | 34.10 | 34.19 | 7,376,238 | -0.31(-0.90%) |
Aug 10, 2007 | 33.81 | 34.86 | 33.66 | 34.50 | 10,805,836 | +0.45(+1.33%) |
Aug 09, 2007 | 33.12 | 35.17 | 33.11 | 34.05 | 12,877,916 | +0.40(+1.19%) |
Aug 08, 2007 | 33.11 | 34.38 | 33.03 | 33.64 | 7,509,632 | +0.74(+2.25%) |
Aug 07, 2007 | 32.63 | 33.38 | 32.31 | 32.91 | 6,485,293 | +0.10(+0.31%) |
Aug 06, 2007 | 31.71 | 32.89 | 31.52 | 32.80 | 7,240,693 | +1.23(+3.88%) |
Aug 03, 2007 | 31.86 | 32.72 | 31.58 | 31.58 | 6,697,051 | -0.97(-2.98%) |
Aug 02, 2007 | 32.82 | 32.95 | 32.17 | 32.54 | 5,176,772 | -0.26(-0.80%) |
Aug 01, 2007 | 32.61 | 32.92 | 32.21 | 32.81 | 7,418,720 | +0.26(+0.81%) |
Jul 31, 2007 | 33.28 | 33.44 | 32.54 | 32.54 | 8,230,864 | -0.52(-1.56%) |
Jul 30, 2007 | 32.78 | 33.37 | 32.78 | 33.06 | 7,841,591 | +0.12(+0.37%) |
Jul 27, 2007 | 33.40 | 34.31 | 32.91 | 32.94 | 8,483,247 | -0.80(-2.36%) |
Jul 26, 2007 | 33.61 | 34.10 | 33.13 | 33.74 | 9,234,948 | -0.37(-1.08%) |
Jul 25, 2007 | 34.10 | 34.45 | 33.55 | 34.10 | 9,479,521 | +0.11(+0.34%) |
Jul 24, 2007 | 34.15 | 34.34 | 33.27 | 33.99 | 14,153,194 | -1.12(-3.20%) |
Jul 23, 2007 | 35.66 | 35.70 | 35.09 | 35.11 | 6,253,083 | -0.37(-1.03%) |
Jul 20, 2007 | 35.82 | 35.91 | 35.43 | 35.48 | 7,247,251 | -0.32(-0.88%) |
Jul 19, 2007 | 35.41 | 35.86 | 34.97 | 35.79 | 7,788,742 | +0.58(+1.64%) |
Jul 18, 2007 | 34.73 | 35.39 | 34.47 | 35.21 | 12,394,674 | -0.19(-0.53%) |
Jul 17, 2007 | 32.74 | 35.53 | 32.74 | 35.40 | 30,835,304 | +2.91(+8.96%) |
Jul 16, 2007 | 32.14 | 32.68 | 32.09 | 32.49 | 6,296,144 | +0.32(+0.98%) |
Jul 13, 2007 | 32.90 | 32.91 | 32.14 | 32.18 | 7,817,493 | -0.53(-1.63%) |
Jul 12, 2007 | 32.33 | 32.79 | 32.28 | 32.71 | 9,379,041 | +0.36(+1.12%) |
Jul 11, 2007 | 32.44 | 32.60 | 32.15 | 32.35 | 5,709,426 | -0.23(-0.72%) |
Jul 10, 2007 | 32.61 | 33.00 | 32.46 | 32.58 | 5,688,167 | -0.15(-0.46%) |
Jul 09, 2007 | 32.30 | 33.11 | 32.21 | 32.73 | 7,967,156 | +0.40(+1.24%) |
Jul 06, 2007 | 32.11 | 32.37 | 31.93 | 32.33 | 5,532,907 | +0.13(+0.41%) |
Jul 05, 2007 | 31.52 | 32.25 | 31.41 | 32.20 | 6,280,823 | +0.58(+1.83%) |
Jul 03, 2007 | 31.82 | 31.82 | 31.52 | 31.62 | 2,044,451 | -0.10(-0.31%) |
Jul 02, 2007 | 31.46 | 31.94 | 31.46 | 31.72 | 3,894,572 | +0.23(+0.73%) |
Jun 29, 2007 | 31.80 | 31.84 | 31.28 | 31.49 | 5,714,325 | -0.29(-0.90%) |
Jun 28, 2007 | 31.95 | 32.15 | 31.77 | 31.78 | 6,064,245 | -0.50(-1.56%) |
Jun 27, 2007 | 31.42 | 32.38 | 31.29 | 32.28 | 7,179,494 | +0.83(+2.62%) |
Jun 26, 2007 | 31.87 | 31.97 | 31.28 | 31.46 | 6,565,893 | -0.26(-0.83%) |
Jun 25, 2007 | 31.94 | 32.26 | 31.62 | 31.72 | 6,120,300 | -0.51(-1.58%) |
Jun 22, 2007 | 32.37 | 32.56 | 32.05 | 32.23 | 8,971,813 | -0.28(-0.86%) |
Jun 21, 2007 | 31.55 | 32.55 | 31.54 | 32.51 | 7,642,945 | +0.97(+3.07%) |
Jun 20, 2007 | 31.93 | 31.98 | 31.52 | 31.54 | 4,617,327 | -0.29(-0.90%) |
Jun 19, 2007 | 31.96 | 31.96 | 31.61 | 31.83 | 7,176,576 | -0.18(-0.57%) |
Jun 18, 2007 | 31.96 | 32.25 | 31.91 | 32.01 | 4,601,447 | -0.15(-0.46%) |
Jun 15, 2007 | 31.94 | 32.21 | 31.78 | 32.16 | 10,402,074 | +0.57(+1.80%) |
Jun 14, 2007 | 31.25 | 31.79 | 31.21 | 31.59 | 6,832,458 | +0.38(+1.21%) |
Jun 13, 2007 | 30.97 | 31.40 | 30.97 | 31.21 | 10,310,984 | +0.35(+1.13%) |
Jun 12, 2007 | 30.77 | 31.16 | 30.47 | 30.86 | 9,002,043 | +0.02(+0.06%) |
Jun 11, 2007 | 30.98 | 31.00 | 30.61 | 30.85 | 6,721,206 | -0.13(-0.43%) |
Jun 08, 2007 | 30.32 | 31.03 | 30.32 | 30.98 | 6,667,820 | +0.56(+1.83%) |
Jun 07, 2007 | 30.89 | 31.09 | 30.39 | 30.42 | 12,613,121 | -0.58(-1.87%) |
Jun 06, 2007 | 31.32 | 31.62 | 31.00 | 31.00 | 6,254,442 | -0.37(-1.17%) |
Jun 05, 2007 | 31.52 | 31.72 | 31.13 | 31.37 | 6,636,698 | -0.33(-1.05%) |
Jun 04, 2007 | 31.60 | 31.79 | 31.35 | 31.70 | 6,343,941 | -0.03(-0.09%) |
Jun 01, 2007 | 31.55 | 32.08 | 31.54 | 31.73 | 9,247,364 | +0.22(+0.71%) |
May 31, 2007 | 30.91 | 31.58 | 30.78 | 31.51 | 7,719,576 | +0.61(+1.98%) |
May 30, 2007 | 30.89 | 31.06 | 30.53 | 30.89 | 10,011,891 | -0.32(-1.03%) |
May 29, 2007 | 30.71 | 31.42 | 30.57 | 31.21 | 11,473,519 | +0.46(+1.49%) |
May 25, 2007 | 30.72 | 30.88 | 30.61 | 30.76 | 6,280,008 | +0.08(+0.26%) |
May 24, 2007 | 30.90 | 31.03 | 30.52 | 30.68 | 11,143,169 | -0.10(-0.34%) |
May 23, 2007 | 30.93 | 31.07 | 30.76 | 30.78 | 8,021,669 | -0.19(-0.63%) |
May 22, 2007 | 30.91 | 31.13 | 30.66 | 30.97 | 6,803,811 | +0.32(+1.05%) |
May 21, 2007 | 30.85 | 31.13 | 30.53 | 30.65 | 7,870,620 | -0.09(-0.30%) |
May 18, 2007 | 31.30 | 31.51 | 30.53 | 30.74 | 13,989,539 | -0.54(-1.74%) |
May 17, 2007 | 31.23 | 31.53 | 30.88 | 31.29 | 10,564,810 | -0.01(-0.04%) |
May 16, 2007 | 31.16 | 31.39 | 30.74 | 31.30 | 11,703,700 | -0.30(-0.94%) |
May 15, 2007 | 31.78 | 31.98 | 31.44 | 31.60 | 8,293,025 | -0.14(-0.45%) |
May 14, 2007 | 31.93 | 32.01 | 31.40 | 31.74 | 8,972,675 | -0.06(-0.18%) |
May 11, 2007 | 31.86 | 32.26 | 31.73 | 31.80 | 7,332,679 | +0.18(+0.56%) |
May 10, 2007 | 32.46 | 32.46 | 31.58 | 31.62 | 10,369,210 | -1.00(-3.06%) |
May 09, 2007 | 32.11 | 32.66 | 31.95 | 32.62 | 5,263,856 | +0.35(+1.08%) |
May 08, 2007 | 32.35 | 32.35 | 31.93 | 32.27 | 5,344,364 | -0.27(-0.83%) |
May 07, 2007 | 32.64 | 32.70 | 32.49 | 32.54 | 5,008,421 | -0.05(-0.16%) |
May 04, 2007 | 32.38 | 32.64 | 32.19 | 32.59 | 3,775,024 | +0.28(+0.85%) |
May 03, 2007 | 32.15 | 32.58 | 32.07 | 32.31 | 4,359,265 | +0.08(+0.25%) |
May 02, 2007 | 31.98 | 32.35 | 31.90 | 32.23 | 5,470,489 | +0.21(+0.66%) |