Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.64 | 34.41 | 33.55 | 34.06 | 10,083,919 | +0.53(+1.59%) |
Apr 29, 2008 | 34.11 | 34.32 | 33.39 | 33.53 | 9,610,647 | -1.32(-3.79%) |
Apr 28, 2008 | 35.48 | 35.63 | 34.85 | 34.85 | 7,813,396 | -0.83(-2.33%) |
Apr 25, 2008 | 34.88 | 35.92 | 34.68 | 35.69 | 6,558,541 | +0.84(+2.40%) |
Apr 24, 2008 | 34.93 | 35.06 | 34.17 | 34.85 | 9,864,909 | -1.17(-3.26%) |
Apr 23, 2008 | 35.70 | 36.49 | 35.47 | 36.02 | 11,791,415 | +0.98(+2.78%) |
Apr 22, 2008 | 34.87 | 35.72 | 34.87 | 35.05 | 10,240,078 | -0.24(-0.67%) |
Apr 21, 2008 | 34.57 | 35.41 | 34.39 | 35.28 | 11,449,965 | +1.09(+3.20%) |
Apr 18, 2008 | 33.25 | 34.35 | 33.18 | 34.19 | 11,526,806 | +0.16(+0.47%) |
Apr 17, 2008 | 34.22 | 34.58 | 33.89 | 34.03 | 9,932,281 | -0.71(-2.05%) |
Apr 16, 2008 | 34.13 | 34.84 | 34.07 | 34.74 | 19,067,136 | +1.04(+3.10%) |
Apr 15, 2008 | 33.02 | 33.78 | 33.00 | 33.70 | 11,115,213 | +1.26(+3.89%) |
Apr 14, 2008 | 32.74 | 32.75 | 32.14 | 32.44 | 4,343,508 | -0.10(-0.31%) |
Apr 11, 2008 | 32.53 | 32.98 | 32.37 | 32.54 | 4,999,727 | -0.39(-1.18%) |
Apr 10, 2008 | 32.59 | 33.22 | 32.26 | 32.93 | 6,991,845 | -0.14(-0.43%) |
Apr 09, 2008 | 33.34 | 33.76 | 32.83 | 33.07 | 10,907,855 | -0.29(-0.87%) |
Apr 08, 2008 | 31.11 | 33.90 | 31.02 | 33.36 | 30,394,342 | +1.66(+5.23%) |
Apr 07, 2008 | 31.56 | 32.30 | 31.46 | 31.70 | 12,473,004 | +0.78(+2.53%) |
Apr 04, 2008 | 30.40 | 31.32 | 30.12 | 30.92 | 11,779,177 | +1.13(+3.78%) |
Apr 03, 2008 | 28.89 | 30.03 | 28.89 | 29.79 | 19,186,184 | +1.15(+4.01%) |
Apr 02, 2008 | 28.81 | 28.87 | 28.41 | 28.65 | 10,851,267 | +0.39(+1.37%) |
Apr 01, 2008 | 27.54 | 28.32 | 27.52 | 28.26 | 10,784,049 | +0.45(+1.61%) |
Mar 31, 2008 | 27.86 | 28.21 | 27.43 | 27.81 | 7,257,200 | +0.12(+0.44%) |
Mar 28, 2008 | 27.99 | 28.08 | 27.59 | 27.69 | 5,325,958 | +0.21(+0.77%) |
Mar 27, 2008 | 28.28 | 28.33 | 27.43 | 27.48 | 8,272,468 | -0.04(-0.15%) |
Mar 26, 2008 | 27.41 | 27.71 | 27.16 | 27.52 | 8,334,545 | +0.31(+1.13%) |
Mar 25, 2008 | 27.03 | 27.43 | 26.75 | 27.21 | 9,283,686 | +0.29(+1.08%) |
Mar 24, 2008 | 26.61 | 27.24 | 26.36 | 26.92 | 8,360,732 | +0.39(+1.48%) |
Mar 21, 2008 | 25.80 | 26.85 | 25.58 | 26.53 | 14,828,816 | +0.00(+0.00%) |
Mar 20, 2008 | 25.80 | 26.85 | 25.58 | 26.53 | 14,828,816 | -0.50(-1.84%) |
Mar 19, 2008 | 28.54 | 28.66 | 26.88 | 27.02 | 13,661,898 | -1.99(-6.87%) |
Mar 18, 2008 | 28.59 | 29.27 | 28.46 | 29.02 | 8,672,112 | +0.80(+2.83%) |
Mar 17, 2008 | 28.25 | 29.10 | 27.28 | 28.22 | 12,613,283 | -1.60(-5.37%) |
Mar 14, 2008 | 30.70 | 30.71 | 29.67 | 29.82 | 13,508,531 | +0.25(+0.86%) |
Mar 13, 2008 | 28.91 | 29.93 | 28.69 | 29.57 | 11,748,617 | +0.18(+0.62%) |
Mar 12, 2008 | 29.68 | 29.87 | 29.33 | 29.38 | 9,131,965 | +0.49(+1.68%) |
Mar 11, 2008 | 28.55 | 29.01 | 28.20 | 28.90 | 10,196,466 | +0.96(+3.43%) |
Mar 10, 2008 | 29.04 | 29.14 | 27.93 | 27.94 | 15,941,005 | -1.99(-6.66%) |
Mar 07, 2008 | 30.31 | 30.61 | 29.47 | 29.93 | 12,962,384 | -1.04(-3.37%) |
Mar 06, 2008 | 31.83 | 32.06 | 30.92 | 30.98 | 17,328,042 | -0.40(-1.28%) |
Mar 05, 2008 | 30.87 | 31.61 | 30.73 | 31.38 | 10,583,515 | +1.14(+3.77%) |
Mar 04, 2008 | 30.83 | 30.96 | 29.65 | 30.24 | 15,073,900 | -0.64(-2.08%) |
Mar 03, 2008 | 30.55 | 31.12 | 30.51 | 30.88 | 6,966,700 | -0.03(-0.08%) |
Feb 29, 2008 | 31.61 | 31.71 | 30.66 | 30.90 | 8,538,702 | -1.09(-3.39%) |
Feb 28, 2008 | 31.37 | 32.17 | 31.17 | 31.99 | 10,421,967 | +0.31(+0.99%) |
Feb 27, 2008 | 31.19 | 32.02 | 31.04 | 31.68 | 9,003,719 | +0.51(+1.63%) |
Feb 26, 2008 | 30.83 | 31.46 | 30.63 | 31.17 | 9,199,048 | -0.04(-0.12%) |
Feb 25, 2008 | 30.48 | 31.36 | 30.25 | 31.21 | 8,991,145 | +0.03(+0.09%) |
Feb 22, 2008 | 31.08 | 31.30 | 30.14 | 31.18 | 9,278,458 | +0.82(+2.70%) |
Feb 21, 2008 | 31.21 | 31.24 | 30.24 | 30.36 | 9,683,158 | -0.22(-0.72%) |
Feb 20, 2008 | 29.82 | 30.79 | 29.72 | 30.58 | 9,760,629 | -0.35(-1.13%) |
Feb 19, 2008 | 30.83 | 31.49 | 30.83 | 30.93 | 11,322,337 | +1.37(+4.63%) |
Feb 18, 2008 | 29.11 | 29.65 | 28.95 | 29.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.11 | 29.65 | 28.95 | 29.56 | 8,915,888 | +0.38(+1.32%) |
Feb 14, 2008 | 29.63 | 29.84 | 28.90 | 29.18 | 9,072,076 | +0.18(+0.63%) |
Feb 13, 2008 | 29.09 | 29.10 | 28.51 | 29.00 | 10,408,110 | +0.36(+1.27%) |
Feb 12, 2008 | 28.48 | 29.16 | 28.44 | 28.63 | 9,924,590 | +0.83(+2.98%) |
Feb 11, 2008 | 27.48 | 27.89 | 27.17 | 27.81 | 9,225,220 | +0.02(+0.06%) |
Feb 08, 2008 | 27.34 | 28.08 | 27.34 | 27.79 | 9,617,858 | -0.23(-0.83%) |
Feb 07, 2008 | 27.39 | 28.25 | 27.19 | 28.02 | 12,025,942 | +0.11(+0.38%) |
Feb 06, 2008 | 28.42 | 28.68 | 27.78 | 27.91 | 16,422,029 | -1.43(-4.86%) |
Feb 05, 2008 | 29.99 | 30.19 | 29.24 | 29.34 | 11,741,997 | -1.27(-4.14%) |
Feb 04, 2008 | 31.31 | 31.31 | 30.55 | 30.61 | 11,018,034 | -0.52(-1.68%) |
Feb 01, 2008 | 31.25 | 31.56 | 30.42 | 31.13 | 18,257,330 | +2.60(+9.10%) |
Jan 31, 2008 | 27.73 | 28.75 | 27.58 | 28.54 | 10,704,376 | +0.81(+2.91%) |
Jan 30, 2008 | 28.13 | 28.33 | 27.41 | 27.73 | 11,121,462 | +0.21(+0.77%) |
Jan 29, 2008 | 27.74 | 27.83 | 27.03 | 27.52 | 11,750,038 | +0.16(+0.59%) |
Jan 28, 2008 | 26.53 | 27.47 | 26.31 | 27.36 | 8,198,733 | +0.57(+2.14%) |
Jan 25, 2008 | 27.45 | 27.85 | 26.49 | 26.78 | 11,132,549 | +0.48(+1.81%) |
Jan 24, 2008 | 25.80 | 26.64 | 25.79 | 26.31 | 12,498,883 | +0.69(+2.70%) |
Jan 23, 2008 | 23.33 | 25.79 | 23.29 | 25.61 | 18,625,152 | +1.20(+4.89%) |
Jan 22, 2008 | 22.69 | 24.94 | 22.69 | 24.42 | 21,231,412 | -1.22(-4.78%) |
Jan 21, 2008 | 26.09 | 26.66 | 25.09 | 25.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.09 | 26.66 | 25.09 | 25.64 | 15,911,863 | +0.02(+0.07%) |
Jan 17, 2008 | 26.64 | 26.90 | 25.21 | 25.63 | 27,296,348 | -1.24(-4.62%) |
Jan 16, 2008 | 27.24 | 27.76 | 26.22 | 26.87 | 19,295,410 | -1.08(-3.87%) |
Jan 15, 2008 | 29.06 | 29.09 | 27.80 | 27.95 | 12,217,776 | -1.82(-6.11%) |
Jan 14, 2008 | 29.31 | 29.84 | 29.10 | 29.77 | 8,997,247 | +1.18(+4.14%) |
Jan 11, 2008 | 28.57 | 29.08 | 28.38 | 28.59 | 8,665,276 | -1.16(-3.89%) |
Jan 10, 2008 | 28.38 | 29.86 | 28.35 | 29.74 | 10,621,722 | +0.73(+2.53%) |
Jan 09, 2008 | 28.58 | 29.08 | 28.17 | 29.01 | 11,390,648 | +0.26(+0.91%) |
Jan 08, 2008 | 29.27 | 29.75 | 28.73 | 28.75 | 8,764,669 | -0.15(-0.51%) |
Jan 07, 2008 | 29.03 | 29.21 | 28.08 | 28.89 | 11,960,041 | -0.37(-1.26%) |
Jan 04, 2008 | 30.07 | 30.07 | 28.95 | 29.26 | 8,473,113 | -1.25(-4.10%) |
Jan 03, 2008 | 29.77 | 30.68 | 29.67 | 30.51 | 8,334,180 | +0.78(+2.61%) |
Jan 02, 2008 | 30.01 | 30.10 | 29.44 | 29.74 | 6,614,291 | +0.16(+0.53%) |
Jan 01, 2008 | 29.91 | 29.91 | 29.31 | 29.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.91 | 29.91 | 29.31 | 29.58 | 2,642,109 | -0.56(-1.85%) |
Dec 28, 2007 | 30.40 | 30.40 | 29.82 | 30.14 | 2,556,237 | +0.08(+0.25%) |
Dec 27, 2007 | 30.32 | 30.33 | 29.86 | 30.06 | 3,267,067 | -0.50(-1.64%) |
Dec 26, 2007 | 29.98 | 30.82 | 29.86 | 30.56 | 4,467,520 | +0.60(+2.00%) |
Dec 24, 2007 | 30.27 | 30.32 | 29.60 | 29.96 | 1,676,378 | +0.11(+0.37%) |
Dec 21, 2007 | 29.46 | 29.93 | 29.37 | 29.85 | 8,279,325 | +0.92(+3.20%) |
Dec 20, 2007 | 28.85 | 29.06 | 28.38 | 28.93 | 7,771,344 | -0.20(-0.70%) |
Dec 19, 2007 | 28.86 | 29.26 | 28.59 | 29.13 | 8,922,580 | -0.14(-0.46%) |
Dec 18, 2007 | 29.23 | 29.47 | 28.52 | 29.27 | 7,354,164 | +0.64(+2.23%) |
Dec 17, 2007 | 29.22 | 29.22 | 28.38 | 28.63 | 11,256,262 | -1.39(-4.62%) |
Dec 14, 2007 | 29.90 | 30.13 | 29.77 | 30.01 | 11,087,589 | -1.38(-4.40%) |
Dec 13, 2007 | 31.42 | 31.53 | 30.77 | 31.39 | 8,322,862 | -0.78(-2.42%) |
Dec 12, 2007 | 32.54 | 32.81 | 31.79 | 32.17 | 5,802,924 | +0.13(+0.41%) |
Dec 11, 2007 | 32.94 | 33.05 | 31.79 | 32.04 | 7,767,319 | -0.92(-2.79%) |
Dec 10, 2007 | 32.94 | 33.26 | 32.83 | 32.96 | 4,627,489 | +0.44(+1.36%) |
Dec 07, 2007 | 32.65 | 32.78 | 32.34 | 32.52 | 6,621,745 | -0.10(-0.30%) |
Dec 06, 2007 | 31.61 | 32.67 | 31.44 | 32.62 | 7,703,712 | +0.49(+1.52%) |
Dec 05, 2007 | 31.55 | 32.31 | 31.55 | 32.13 | 7,638,131 | +0.63(+1.98%) |
Dec 04, 2007 | 31.25 | 31.54 | 30.95 | 31.50 | 8,153,307 | -0.26(-0.81%) |
Dec 03, 2007 | 31.78 | 31.89 | 31.44 | 31.76 | 7,837,707 | -0.27(-0.83%) |
Nov 30, 2007 | 32.51 | 32.51 | 31.62 | 32.02 | 7,984,942 | +0.16(+0.50%) |
Nov 29, 2007 | 31.73 | 32.24 | 31.38 | 31.86 | 8,596,950 | +0.23(+0.72%) |
Nov 28, 2007 | 30.30 | 31.80 | 30.23 | 31.64 | 11,285,444 | +1.01(+3.28%) |
Nov 27, 2007 | 30.11 | 30.77 | 29.60 | 30.63 | 14,810,122 | +0.66(+2.20%) |
Nov 26, 2007 | 30.64 | 31.02 | 29.83 | 29.97 | 9,522,516 | -0.78(-2.54%) |
Nov 23, 2007 | 30.24 | 30.88 | 30.22 | 30.75 | 5,506,287 | +1.25(+4.25%) |
Nov 21, 2007 | 29.75 | 29.79 | 29.06 | 29.50 | 18,093,140 | -1.21(-3.93%) |
Nov 20, 2007 | 29.56 | 30.93 | 29.56 | 30.71 | 18,376,568 | +0.79(+2.64%) |
Nov 19, 2007 | 30.60 | 30.60 | 29.27 | 29.92 | 14,317,916 | -1.64(-5.21%) |
Nov 16, 2007 | 31.27 | 31.82 | 30.69 | 31.56 | 10,276,085 | +0.27(+0.85%) |
Nov 15, 2007 | 30.98 | 32.03 | 30.63 | 31.29 | 18,766,552 | -0.55(-1.72%) |
Nov 14, 2007 | 32.30 | 32.35 | 31.29 | 31.84 | 13,803,208 | +0.07(+0.23%) |
Nov 13, 2007 | 30.90 | 31.83 | 30.90 | 31.77 | 19,561,478 | +1.79(+5.96%) |
Nov 12, 2007 | 31.61 | 31.94 | 29.98 | 29.98 | 16,971,648 | -2.03(-6.35%) |
Nov 09, 2007 | 32.54 | 32.94 | 31.67 | 32.02 | 17,819,004 | -0.44(-1.35%) |
Nov 08, 2007 | 33.79 | 33.98 | 31.86 | 32.45 | 38,138,532 | -1.48(-4.36%) |
Nov 07, 2007 | 35.28 | 35.47 | 33.79 | 33.93 | 12,821,515 | -1.32(-3.75%) |
Nov 06, 2007 | 34.77 | 35.39 | 34.76 | 35.25 | 12,090,513 | +1.65(+4.90%) |
Nov 05, 2007 | 33.41 | 34.02 | 33.05 | 33.61 | 17,365,424 | -1.75(-4.96%) |
Nov 02, 2007 | 35.09 | 35.36 | 34.16 | 35.36 | 14,808,675 | +0.55(+1.58%) |
Nov 01, 2007 | 35.45 | 35.63 | 34.68 | 34.81 | 15,378,108 | -2.04(-5.54%) |
Oct 31, 2007 | 35.69 | 36.90 | 35.57 | 36.85 | 12,542,111 | +1.28(+3.60%) |
Oct 30, 2007 | 35.87 | 36.03 | 35.49 | 35.57 | 10,670,496 | -1.31(-3.55%) |
Oct 29, 2007 | 36.79 | 36.92 | 36.30 | 36.88 | 9,151,263 | +0.49(+1.36%) |
Oct 26, 2007 | 35.69 | 36.49 | 35.43 | 36.39 | 9,130,899 | +1.59(+4.56%) |
Oct 25, 2007 | 34.33 | 34.90 | 34.17 | 34.80 | 9,934,568 | +0.44(+1.29%) |
Oct 24, 2007 | 34.74 | 34.79 | 33.34 | 34.36 | 16,710,107 | -1.07(-3.02%) |
Oct 23, 2007 | 34.95 | 35.61 | 34.81 | 35.42 | 11,636,149 | +1.24(+3.63%) |
Oct 22, 2007 | 33.84 | 34.20 | 33.24 | 34.18 | 17,655,614 | -0.72(-2.06%) |
Oct 19, 2007 | 36.00 | 36.00 | 34.82 | 34.90 | 14,406,265 | -1.28(-3.54%) |
Oct 18, 2007 | 35.24 | 36.19 | 35.14 | 36.18 | 7,480,773 | +1.19(+3.39%) |
Oct 17, 2007 | 35.28 | 35.41 | 34.46 | 34.99 | 10,821,114 | +0.36(+1.05%) |
Oct 16, 2007 | 35.01 | 35.21 | 34.57 | 34.63 | 10,345,164 | -0.51(-1.44%) |
Oct 15, 2007 | 36.09 | 36.29 | 34.93 | 35.14 | 11,511,739 | -0.65(-1.83%) |
Oct 12, 2007 | 35.69 | 36.23 | 35.27 | 35.79 | 11,640,231 | +0.46(+1.30%) |
Oct 11, 2007 | 35.46 | 36.72 | 34.84 | 35.33 | 23,044,580 | +0.68(+1.97%) |
Oct 10, 2007 | 34.55 | 34.98 | 34.21 | 34.65 | 9,594,063 | +0.24(+0.69%) |
Oct 09, 2007 | 33.32 | 34.45 | 33.22 | 34.41 | 9,290,497 | +1.28(+3.88%) |
Oct 08, 2007 | 32.99 | 33.16 | 32.69 | 33.13 | 7,226,152 | -0.46(-1.36%) |
Oct 05, 2007 | 33.24 | 33.95 | 32.97 | 33.58 | 9,598,562 | +0.53(+1.61%) |
Oct 04, 2007 | 32.64 | 33.06 | 32.35 | 33.05 | 7,839,678 | +0.03(+0.10%) |
Oct 03, 2007 | 33.38 | 33.46 | 32.83 | 33.02 | 9,271,080 | -0.68(-2.03%) |
Oct 02, 2007 | 33.87 | 33.91 | 32.88 | 33.70 | 12,126,233 | -0.88(-2.54%) |
Oct 01, 2007 | 33.65 | 34.76 | 33.62 | 34.58 | 10,916,472 | +1.39(+4.17%) |
Sep 28, 2007 | 32.83 | 33.24 | 32.67 | 33.19 | 7,738,805 | +0.40(+1.22%) |
Sep 27, 2007 | 32.14 | 32.93 | 32.06 | 32.79 | 11,486,120 | +0.82(+2.56%) |
Sep 26, 2007 | 32.16 | 32.43 | 31.39 | 31.97 | 11,137,391 | -0.54(-1.68%) |
Sep 25, 2007 | 31.75 | 32.52 | 31.67 | 32.52 | 11,410,724 | +0.45(+1.40%) |
Sep 24, 2007 | 32.32 | 32.80 | 32.01 | 32.07 | 20,246,210 | +1.44(+4.70%) |
Sep 21, 2007 | 30.71 | 30.91 | 30.55 | 30.63 | 7,794,924 | +0.50(+1.67%) |
Sep 20, 2007 | 30.01 | 30.51 | 29.90 | 30.13 | 7,299,084 | +0.40(+1.33%) |
Sep 19, 2007 | 29.77 | 30.32 | 29.58 | 29.73 | 12,908,593 | +0.77(+2.67%) |
Sep 18, 2007 | 28.01 | 29.14 | 27.85 | 28.96 | 12,302,834 | +1.74(+6.41%) |
Sep 17, 2007 | 27.53 | 27.76 | 27.13 | 27.21 | 3,779,178 | -0.63(-2.27%) |
Sep 14, 2007 | 27.46 | 28.01 | 27.29 | 27.85 | 5,102,847 | -0.10(-0.35%) |
Sep 13, 2007 | 27.70 | 28.21 | 27.60 | 27.94 | 6,932,531 | +0.60(+2.21%) |
Sep 12, 2007 | 27.09 | 27.53 | 27.03 | 27.34 | 7,864,777 | -0.47(-1.69%) |
Sep 11, 2007 | 27.01 | 28.02 | 27.01 | 27.81 | 7,742,593 | +1.01(+3.77%) |
Sep 10, 2007 | 27.13 | 27.13 | 26.32 | 26.80 | 5,796,644 | -0.30(-1.12%) |
Sep 07, 2007 | 27.24 | 27.51 | 26.86 | 27.10 | 7,506,276 | -0.85(-3.04%) |
Sep 06, 2007 | 27.11 | 28.05 | 26.95 | 27.95 | 10,158,336 | +1.44(+5.41%) |
Sep 05, 2007 | 26.77 | 26.90 | 26.41 | 26.52 | 6,978,232 | -0.60(-2.23%) |
Sep 04, 2007 | 26.32 | 27.32 | 26.32 | 27.12 | 7,579,444 | +0.45(+1.69%) |
Aug 31, 2007 | 27.02 | 27.11 | 26.66 | 26.67 | 6,618,073 | +0.57(+2.17%) |
Aug 30, 2007 | 26.00 | 26.70 | 25.89 | 26.10 | 6,246,784 | -0.26(-0.98%) |
Aug 29, 2007 | 25.83 | 26.37 | 25.55 | 26.36 | 8,844,145 | +1.14(+4.54%) |
Aug 28, 2007 | 25.87 | 25.96 | 25.13 | 25.22 | 6,787,615 | -0.97(-3.71%) |
Aug 27, 2007 | 26.29 | 26.60 | 26.03 | 26.19 | 3,797,631 | -0.12(-0.45%) |
Aug 24, 2007 | 25.62 | 26.31 | 25.41 | 26.31 | 6,364,469 | +0.56(+2.18%) |
Aug 23, 2007 | 25.82 | 25.87 | 25.13 | 25.74 | 11,448,137 | +0.58(+2.30%) |
Aug 22, 2007 | 25.14 | 25.31 | 24.90 | 25.17 | 10,696,088 | +0.84(+3.45%) |
Aug 21, 2007 | 23.65 | 24.67 | 23.51 | 24.33 | 11,087,153 | +0.46(+1.91%) |
Aug 20, 2007 | 23.80 | 24.05 | 23.23 | 23.87 | 12,217,021 | +0.73(+3.14%) |
Aug 17, 2007 | 23.36 | 23.44 | 22.21 | 23.14 | 19,971,932 | +1.07(+4.84%) |
Aug 16, 2007 | 22.12 | 22.29 | 20.87 | 22.07 | 27,234,018 | -0.87(-3.77%) |
Aug 15, 2007 | 23.18 | 24.09 | 22.83 | 22.94 | 13,145,083 | -1.41(-5.81%) |
Aug 14, 2007 | 25.15 | 25.34 | 24.22 | 24.35 | 7,550,913 | -0.87(-3.47%) |
Aug 13, 2007 | 25.75 | 25.85 | 25.17 | 25.23 | 7,229,230 | +0.42(+1.69%) |
Aug 10, 2007 | 24.54 | 24.92 | 23.99 | 24.81 | 18,505,990 | -0.78(-3.05%) |
Aug 09, 2007 | 25.78 | 26.19 | 25.45 | 25.59 | 13,888,488 | -1.47(-5.42%) |
Aug 08, 2007 | 26.50 | 27.22 | 26.34 | 27.06 | 8,451,129 | +0.94(+3.61%) |
Aug 07, 2007 | 25.47 | 26.43 | 25.34 | 26.12 | 10,105,295 | +0.14(+0.52%) |
Aug 06, 2007 | 25.74 | 25.98 | 24.79 | 25.98 | 16,216,658 | +0.29(+1.12%) |
Aug 03, 2007 | 25.72 | 26.58 | 25.55 | 25.69 | 8,104,884 | -0.88(-3.32%) |
Aug 02, 2007 | 26.39 | 26.81 | 26.23 | 26.58 | 6,073,228 | +0.19(+0.72%) |
Aug 01, 2007 | 26.37 | 26.71 | 25.83 | 26.39 | 10,071,386 | -0.55(-2.04%) |
Jul 31, 2007 | 27.64 | 27.78 | 26.92 | 26.94 | 10,523,205 | -0.13(-0.48%) |
Jul 30, 2007 | 26.60 | 27.34 | 26.42 | 27.07 | 9,469,724 | +1.16(+4.48%) |
Jul 27, 2007 | 26.19 | 26.71 | 25.56 | 25.90 | 12,778,654 | -0.81(-3.02%) |
Jul 26, 2007 | 27.08 | 27.32 | 26.33 | 26.71 | 12,718,755 | -1.51(-5.36%) |
Jul 25, 2007 | 28.42 | 28.46 | 27.64 | 28.22 | 11,626,824 | +0.03(+0.10%) |
Jul 24, 2007 | 28.62 | 28.73 | 28.03 | 28.19 | 6,156,041 | -0.64(-2.21%) |
Jul 23, 2007 | 28.76 | 28.99 | 28.55 | 28.83 | 5,229,151 | +0.52(+1.85%) |
Jul 20, 2007 | 28.41 | 28.50 | 28.11 | 28.31 | 5,460,446 | -0.22(-0.75%) |
Jul 19, 2007 | 28.24 | 28.58 | 28.21 | 28.52 | 5,407,189 | +0.74(+2.66%) |
Jul 18, 2007 | 27.62 | 27.86 | 27.51 | 27.78 | 7,651,902 | -0.22(-0.78%) |
Jul 17, 2007 | 27.81 | 28.09 | 27.74 | 28.00 | 7,349,520 | -0.19(-0.67%) |
Jul 16, 2007 | 28.29 | 28.32 | 27.98 | 28.19 | 7,705,981 | -0.51(-1.77%) |
Jul 13, 2007 | 28.50 | 28.82 | 28.45 | 28.70 | 5,731,764 | -0.28(-0.96%) |
Jul 12, 2007 | 28.40 | 29.09 | 28.27 | 28.98 | 9,454,249 | +1.14(+4.08%) |
Jul 11, 2007 | 27.73 | 27.94 | 27.53 | 27.84 | 5,247,052 | +0.36(+1.31%) |
Jul 10, 2007 | 27.56 | 27.75 | 27.41 | 27.48 | 8,902,659 | -0.84(-2.97%) |
Jul 09, 2007 | 28.13 | 28.40 | 28.13 | 28.32 | 6,547,509 | +0.76(+2.74%) |
Jul 06, 2007 | 27.20 | 27.66 | 27.24 | 27.57 | 6,893,671 | +0.59(+2.19%) |
Jul 05, 2007 | 26.71 | 27.05 | 26.71 | 26.98 | 6,931,319 | +0.74(+2.82%) |
Jul 03, 2007 | 25.89 | 26.38 | 25.97 | 26.24 | 4,196,411 | +0.27(+1.04%) |
Jul 02, 2007 | 25.41 | 26.01 | 25.54 | 25.97 | 5,055,488 | +0.73(+2.91%) |
Jun 29, 2007 | 25.04 | 25.41 | 24.96 | 25.23 | 6,704,501 | +0.21(+0.84%) |
Jun 28, 2007 | 24.73 | 25.14 | 24.82 | 25.02 | 4,295,389 | +0.59(+2.40%) |
Jun 27, 2007 | 24.20 | 24.46 | 23.97 | 24.43 | 8,138,745 | -0.25(-0.99%) |
Jun 26, 2007 | 25.24 | 25.34 | 24.64 | 24.68 | 10,998,099 | -0.19(-0.78%) |
Jun 25, 2007 | 24.92 | 25.34 | 24.71 | 24.87 | 5,089,155 | -0.24(-0.96%) |
Jun 22, 2007 | 25.17 | 25.30 | 24.89 | 25.11 | 5,736,957 | -0.39(-1.52%) |
Jun 21, 2007 | 24.85 | 25.58 | 24.75 | 25.50 | 10,270,456 | +0.90(+3.67%) |
Jun 20, 2007 | 25.20 | 25.25 | 24.57 | 24.60 | 10,898,781 | -0.31(-1.25%) |
Jun 19, 2007 | 24.77 | 25.00 | 24.59 | 24.91 | 4,988,003 | +0.16(+0.67%) |
Jun 18, 2007 | 24.87 | 24.94 | 24.52 | 24.75 | 5,909,831 | +0.31(+1.26%) |
Jun 15, 2007 | 24.49 | 24.67 | 24.40 | 24.44 | 4,961,956 | +0.07(+0.29%) |
Jun 14, 2007 | 24.13 | 24.62 | 24.10 | 24.37 | 6,024,437 | +0.30(+1.23%) |
Jun 13, 2007 | 23.69 | 24.18 | 23.61 | 24.07 | 11,310,798 | +0.79(+3.39%) |
Jun 12, 2007 | 23.53 | 23.79 | 23.27 | 23.28 | 5,846,134 | -0.41(-1.71%) |
Jun 11, 2007 | 23.35 | 23.89 | 23.27 | 23.69 | 5,791,198 | +0.13(+0.56%) |
Jun 08, 2007 | 23.04 | 23.62 | 22.90 | 23.56 | 8,585,096 | +0.43(+1.86%) |
Jun 07, 2007 | 23.29 | 23.60 | 23.05 | 23.13 | 13,684,865 | +0.11(+0.48%) |
Jun 06, 2007 | 23.20 | 23.37 | 22.80 | 23.02 | 7,130,316 | -0.23(-0.98%) |
Jun 05, 2007 | 23.21 | 23.47 | 23.08 | 23.24 | 7,079,578 | +0.19(+0.82%) |
Jun 04, 2007 | 22.85 | 23.08 | 22.83 | 23.05 | 4,206,185 | +0.27(+1.21%) |
Jun 01, 2007 | 22.42 | 22.85 | 22.49 | 22.78 | 5,139,076 | +0.55(+2.47%) |
May 31, 2007 | 22.02 | 22.34 | 22.01 | 22.23 | 5,199,576 | +0.30(+1.35%) |
May 30, 2007 | 21.44 | 21.93 | 21.43 | 21.93 | 4,500,474 | +0.12(+0.56%) |
May 29, 2007 | 21.75 | 21.85 | 21.56 | 21.81 | 5,610,669 | +0.30(+1.37%) |
May 25, 2007 | 21.33 | 21.58 | 21.31 | 21.52 | 6,088,459 | +0.57(+2.72%) |
May 24, 2007 | 21.61 | 21.82 | 20.86 | 20.95 | 10,917,220 | -0.91(-4.17%) |
May 23, 2007 | 21.78 | 22.10 | 21.80 | 21.86 | 6,483,755 | +0.43(+1.99%) |
May 22, 2007 | 21.96 | 21.91 | 21.40 | 21.43 | 5,895,150 | -0.35(-1.63%) |
May 21, 2007 | 21.83 | 22.00 | 21.75 | 21.79 | 7,865,464 | +0.21(+0.96%) |
May 18, 2007 | 21.62 | 21.77 | 21.32 | 21.58 | 6,817,349 | +0.20(+0.93%) |
May 17, 2007 | 21.46 | 21.53 | 21.06 | 21.38 | 9,990,072 | -0.39(-1.80%) |
May 16, 2007 | 21.94 | 21.96 | 21.45 | 21.77 | 8,944,355 | +0.05(+0.21%) |
May 15, 2007 | 21.58 | 22.02 | 21.64 | 21.73 | 7,049,028 | +0.08(+0.37%) |
May 14, 2007 | 21.72 | 21.97 | 21.58 | 21.65 | 7,563,039 | -0.46(-2.06%) |
May 11, 2007 | 21.96 | 22.21 | 21.74 | 22.10 | 4,890,547 | +0.37(+1.71%) |
May 10, 2007 | 21.94 | 22.04 | 21.63 | 21.73 | 9,238,528 | -0.82(-3.65%) |
May 09, 2007 | 21.97 | 22.70 | 21.88 | 22.56 | 14,380,438 | +1.06(+4.93%) |
May 08, 2007 | 21.52 | 21.58 | 21.21 | 21.50 | 7,323,613 | -0.46(-2.12%) |
May 07, 2007 | 22.11 | 22.22 | 21.88 | 21.96 | 8,427,438 | +0.16(+0.72%) |
May 04, 2007 | 21.48 | 21.95 | 21.45 | 21.80 | 12,969,386 | +0.68(+3.20%) |
May 03, 2007 | 21.16 | 21.21 | 20.94 | 21.13 | 6,774,499 | +0.16(+0.79%) |
May 02, 2007 | 20.63 | 21.05 | 20.59 | 20.96 | 4,112,361 | +0.48(+2.33%) |