Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.11 | 32.32 | 31.75 | 31.99 | 8,969,505 | -0.07(-0.22%) |
May 29, 2008 | 31.53 | 32.54 | 31.43 | 32.06 | 6,623,727 | +0.47(+1.48%) |
May 28, 2008 | 31.76 | 31.78 | 30.98 | 31.59 | 7,408,134 | -0.02(-0.07%) |
May 27, 2008 | 31.32 | 31.83 | 31.24 | 31.61 | 5,774,160 | +0.32(+1.03%) |
May 26, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 6,036,483 | -0.42(-1.34%) |
May 22, 2008 | 31.32 | 31.89 | 30.90 | 31.71 | 5,434,527 | +0.45(+1.42%) |
May 21, 2008 | 31.98 | 32.22 | 31.02 | 31.27 | 7,830,483 | -0.54(-1.69%) |
May 20, 2008 | 32.27 | 32.29 | 31.68 | 31.81 | 7,293,128 | -0.68(-2.10%) |
May 19, 2008 | 33.03 | 33.19 | 32.40 | 32.49 | 6,042,707 | -0.23(-0.70%) |
May 16, 2008 | 32.95 | 33.10 | 32.29 | 32.72 | 6,991,454 | -0.11(-0.33%) |
May 15, 2008 | 32.29 | 32.91 | 32.17 | 32.83 | 7,731,443 | +0.61(+1.90%) |
May 14, 2008 | 31.58 | 32.42 | 31.58 | 32.22 | 7,930,548 | +0.84(+2.68%) |
May 13, 2008 | 31.94 | 31.98 | 31.23 | 31.37 | 7,031,649 | -0.42(-1.33%) |
May 12, 2008 | 30.99 | 32.31 | 30.99 | 31.80 | 6,926,791 | +0.85(+2.76%) |
May 09, 2008 | 30.76 | 31.62 | 30.46 | 30.94 | 5,577,955 | -0.47(-1.49%) |
May 08, 2008 | 31.93 | 32.32 | 31.06 | 31.41 | 9,568,482 | -0.46(-1.44%) |
May 07, 2008 | 32.88 | 32.97 | 31.76 | 31.87 | 9,326,734 | -0.93(-2.83%) |
May 06, 2008 | 32.47 | 33.04 | 32.25 | 32.80 | 8,679,130 | +0.22(+0.68%) |
May 05, 2008 | 32.75 | 32.83 | 32.10 | 32.57 | 7,909,220 | +0.03(+0.09%) |
May 02, 2008 | 32.80 | 33.68 | 32.13 | 32.55 | 10,425,034 | +0.13(+0.40%) |
May 01, 2008 | 31.27 | 32.73 | 31.01 | 32.42 | 12,020,909 | +1.15(+3.68%) |
Apr 30, 2008 | 31.64 | 32.04 | 31.15 | 31.27 | 7,612,354 | -0.42(-1.34%) |
Apr 29, 2008 | 31.79 | 32.23 | 31.57 | 31.69 | 5,464,091 | -0.21(-0.65%) |
Apr 28, 2008 | 32.03 | 32.55 | 31.58 | 31.90 | 7,097,459 | +0.03(+0.09%) |
Apr 25, 2008 | 31.53 | 31.99 | 31.09 | 31.87 | 10,297,969 | +0.67(+2.14%) |
Apr 24, 2008 | 29.59 | 31.40 | 29.59 | 31.20 | 15,665,910 | +1.62(+5.46%) |
Apr 23, 2008 | 29.35 | 30.02 | 29.10 | 29.59 | 7,715,874 | +0.40(+1.38%) |
Apr 22, 2008 | 29.68 | 29.69 | 4.245 | 29.18 | 12,355,520 | -0.57(-1.91%) |
Apr 21, 2008 | 30.03 | 30.41 | 29.73 | 29.75 | 10,515,421 | -0.68(-2.24%) |
Apr 18, 2008 | 31.27 | 32.07 | 30.32 | 30.43 | 14,565,430 | -0.50(-1.60%) |
Apr 17, 2008 | 31.25 | 31.25 | 30.39 | 30.93 | 11,127,242 | -0.68(-2.14%) |
Apr 16, 2008 | 30.90 | 31.80 | 30.49 | 31.60 | 14,215,480 | +0.92(+3.00%) |
Apr 15, 2008 | 30.67 | 31.61 | 29.31 | 30.69 | 18,663,704 | +0.46(+1.52%) |
Apr 14, 2008 | 30.42 | 30.76 | 30.02 | 30.23 | 9,153,917 | -0.42(-1.38%) |
Apr 11, 2008 | 30.84 | 31.44 | 30.51 | 30.65 | 8,863,642 | -0.42(-1.36%) |
Apr 10, 2008 | 31.09 | 31.73 | 30.89 | 31.07 | 9,924,890 | -0.08(-0.25%) |
Apr 09, 2008 | 30.55 | 31.52 | 30.55 | 31.15 | 15,193,247 | +0.28(+0.91%) |
Apr 08, 2008 | 31.46 | 31.53 | 30.57 | 30.87 | 16,545,182 | -0.28(-0.90%) |
Apr 07, 2008 | 30.67 | 31.29 | 30.42 | 31.15 | 26,113,842 | +1.93(+6.61%) |
Apr 04, 2008 | 30.38 | 30.46 | 29.12 | 29.22 | 21,562,856 | -1.24(-4.08%) |
Apr 03, 2008 | 29.93 | 30.53 | 29.81 | 30.46 | 15,640,083 | +0.29(+0.98%) |
Apr 02, 2008 | 31.05 | 31.81 | 29.63 | 30.17 | 29,248,742 | -1.53(-4.83%) |
Apr 01, 2008 | 31.04 | 31.78 | 30.61 | 31.70 | 13,867,538 | +1.72(+5.75%) |
Mar 31, 2008 | 29.70 | 30.22 | 29.35 | 29.97 | 12,202,667 | +0.32(+1.07%) |
Mar 28, 2008 | 30.24 | 30.79 | 29.56 | 29.66 | 10,030,338 | -0.45(-1.48%) |
Mar 27, 2008 | 30.19 | 30.83 | 29.95 | 30.10 | 13,946,000 | -0.58(-1.90%) |
Mar 26, 2008 | 31.63 | 31.76 | 30.49 | 30.69 | 14,594,596 | -1.17(-3.68%) |
Mar 25, 2008 | 31.67 | 32.25 | 31.04 | 31.86 | 10,760,522 | +0.23(+0.73%) |
Mar 24, 2008 | 33.52 | 34.03 | 31.30 | 31.63 | 17,230,002 | -1.70(-5.09%) |
Mar 21, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +0.00(+0.00%) |
Mar 20, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +2.26(+7.28%) |
Mar 19, 2008 | 32.34 | 32.69 | 30.96 | 31.06 | 14,608,504 | -1.16(-3.59%) |
Mar 18, 2008 | 29.53 | 32.22 | 29.53 | 32.22 | 21,564,616 | +3.61(+12.63%) |
Mar 17, 2008 | 27.80 | 30.00 | 27.80 | 28.60 | 25,942,394 | -2.28(-7.40%) |
Mar 14, 2008 | 32.78 | 33.12 | 29.85 | 30.89 | 21,846,626 | -1.72(-5.27%) |
Mar 13, 2008 | 32.24 | 32.97 | 31.14 | 32.60 | 10,854,991 | -0.03(-0.09%) |
Mar 12, 2008 | 32.93 | 33.77 | 32.51 | 32.63 | 10,823,069 | -0.41(-1.24%) |
Mar 11, 2008 | 31.09 | 33.06 | 31.09 | 33.04 | 14,665,962 | +2.65(+8.72%) |
Mar 10, 2008 | 31.41 | 31.61 | 30.33 | 30.39 | 10,532,885 | -0.93(-2.96%) |
Mar 07, 2008 | 30.89 | 32.06 | 30.66 | 31.32 | 9,017,052 | +0.17(+0.53%) |
Mar 06, 2008 | 31.67 | 31.83 | 31.12 | 31.15 | 9,048,936 | -0.76(-2.39%) |
Mar 05, 2008 | 32.32 | 32.65 | 31.56 | 31.91 | 13,090,354 | +0.09(+0.29%) |
Mar 04, 2008 | 31.37 | 32.01 | 31.00 | 31.82 | 11,355,067 | +0.09(+0.29%) |
Mar 03, 2008 | 31.43 | 32.19 | 31.08 | 31.73 | 9,767,377 | +0.22(+0.68%) |
Feb 29, 2008 | 32.88 | 32.93 | 31.33 | 31.51 | 16,683,202 | -1.65(-4.98%) |
Feb 28, 2008 | 33.49 | 34.08 | 32.87 | 33.16 | 7,449,062 | -0.36(-1.07%) |
Feb 27, 2008 | 33.19 | 34.04 | 33.03 | 33.52 | 5,505,126 | +0.05(+0.15%) |
Feb 26, 2008 | 33.26 | 33.92 | 33.04 | 33.47 | 6,659,472 | +0.02(+0.06%) |
Feb 25, 2008 | 33.03 | 33.62 | 32.53 | 33.45 | 9,711,794 | +0.34(+1.02%) |
Feb 22, 2008 | 32.80 | 33.23 | 31.83 | 33.11 | 8,813,737 | +0.50(+1.54%) |
Feb 21, 2008 | 33.09 | 33.30 | 32.45 | 32.61 | 6,614,163 | -0.30(-0.92%) |
Feb 20, 2008 | 32.43 | 33.03 | 31.93 | 32.91 | 9,907,080 | +0.66(+2.05%) |
Feb 19, 2008 | 33.62 | 33.94 | 32.18 | 32.25 | 9,209,532 | -0.98(-2.94%) |
Feb 18, 2008 | 32.77 | 33.29 | 32.32 | 33.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.77 | 33.29 | 32.32 | 33.23 | 8,537,894 | +0.28(+0.85%) |
Feb 14, 2008 | 34.07 | 34.25 | 32.90 | 32.95 | 9,011,715 | -1.04(-3.06%) |
Feb 13, 2008 | 34.00 | 34.20 | 33.11 | 33.99 | 8,756,307 | +0.38(+1.13%) |
Feb 12, 2008 | 33.70 | 33.98 | 33.04 | 33.61 | 9,275,274 | +0.40(+1.19%) |
Feb 11, 2008 | 33.09 | 33.53 | 32.55 | 33.21 | 5,964,439 | +0.04(+0.13%) |
Feb 08, 2008 | 32.99 | 33.46 | 32.53 | 33.17 | 10,428,243 | -0.01(-0.02%) |
Feb 07, 2008 | 32.21 | 33.57 | 32.19 | 33.18 | 12,407,233 | +0.78(+2.42%) |
Feb 06, 2008 | 32.50 | 33.26 | 31.96 | 32.39 | 9,567,840 | +0.22(+0.67%) |
Feb 05, 2008 | 33.03 | 33.34 | 32.11 | 32.18 | 10,072,984 | -1.40(-4.17%) |
Feb 04, 2008 | 34.11 | 34.18 | 33.48 | 33.58 | 6,143,731 | -0.71(-2.07%) |
Feb 01, 2008 | 33.44 | 34.55 | 33.08 | 34.29 | 9,689,765 | +0.88(+2.62%) |
Jan 31, 2008 | 32.02 | 33.87 | 31.61 | 33.41 | 16,059,305 | +0.95(+2.92%) |
Jan 30, 2008 | 32.19 | 34.08 | 31.99 | 32.47 | 13,361,639 | +0.09(+0.27%) |
Jan 29, 2008 | 32.95 | 33.18 | 32.01 | 32.38 | 9,778,220 | -0.37(-1.14%) |
Jan 28, 2008 | 31.55 | 32.75 | 31.05 | 32.75 | 13,091,000 | +1.24(+3.92%) |
Jan 25, 2008 | 32.73 | 33.14 | 31.41 | 31.52 | 15,086,114 | -1.23(-3.75%) |
Jan 24, 2008 | 33.29 | 33.61 | 32.15 | 32.75 | 15,208,478 | -0.46(-1.38%) |
Jan 23, 2008 | 30.73 | 33.40 | 30.67 | 33.21 | 21,035,638 | +0.85(+2.62%) |
Jan 22, 2008 | 29.85 | 32.60 | 29.85 | 32.36 | 22,300,368 | +0.93(+2.97%) |
Jan 21, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 17,153,536 | -0.73(-2.28%) |
Jan 17, 2008 | 32.41 | 33.90 | 31.79 | 32.16 | 20,815,104 | -0.23(-0.71%) |
Jan 16, 2008 | 31.88 | 33.39 | 31.42 | 32.39 | 16,203,136 | +0.06(+0.20%) |
Jan 15, 2008 | 33.36 | 33.56 | 31.86 | 32.32 | 14,085,466 | -1.53(-4.52%) |
Jan 14, 2008 | 33.60 | 34.14 | 32.91 | 33.85 | 11,985,149 | +0.45(+1.35%) |
Jan 11, 2008 | 33.69 | 34.29 | 32.77 | 33.40 | 12,157,558 | -0.74(-2.17%) |
Jan 10, 2008 | 34.08 | 34.94 | 33.69 | 34.14 | 14,768,743 | -0.19(-0.54%) |
Jan 09, 2008 | 33.69 | 34.41 | 32.85 | 34.33 | 13,548,630 | +0.57(+1.68%) |
Jan 08, 2008 | 35.17 | 35.37 | 33.65 | 33.76 | 12,734,205 | -1.30(-3.71%) |
Jan 07, 2008 | 34.73 | 35.47 | 34.19 | 35.06 | 8,639,361 | +0.47(+1.37%) |
Jan 04, 2008 | 35.06 | 35.28 | 34.47 | 34.59 | 9,319,074 | -0.73(-2.07%) |
Jan 03, 2008 | 34.62 | 35.48 | 34.54 | 35.32 | 9,981,117 | +1.47(+4.33%) |
Jan 02, 2008 | 35.07 | 35.17 | 33.53 | 33.85 | 9,837,714 | -1.17(-3.34%) |
Jan 01, 2008 | 34.92 | 35.32 | 34.71 | 35.02 | 5,013,702 | +0.00(+0.00%) |
Dec 31, 2007 | 34.92 | 35.32 | 34.71 | 35.02 | 5,013,702 | +0.19(+0.54%) |
Dec 28, 2007 | 35.03 | 35.50 | 34.56 | 34.84 | 4,036,007 | -0.07(-0.21%) |
Dec 27, 2007 | 35.72 | 35.98 | 34.86 | 34.91 | 4,384,776 | -0.81(-2.27%) |
Dec 26, 2007 | 35.34 | 35.84 | 35.33 | 35.72 | 3,167,971 | -0.06(-0.18%) |
Dec 24, 2007 | 35.13 | 36.10 | 35.13 | 35.78 | 2,396,895 | +0.46(+1.30%) |
Dec 21, 2007 | 35.47 | 35.74 | 34.82 | 35.33 | 11,132,765 | +0.19(+0.55%) |
Dec 20, 2007 | 35.15 | 35.52 | 34.56 | 35.13 | 6,331,304 | +0.18(+0.51%) |
Dec 19, 2007 | 34.54 | 35.38 | 34.51 | 34.95 | 9,406,059 | +0.38(+1.10%) |
Dec 18, 2007 | 34.14 | 34.82 | 33.32 | 34.57 | 9,300,537 | +0.62(+1.82%) |
Dec 17, 2007 | 34.34 | 35.01 | 33.87 | 33.95 | 6,005,029 | -0.60(-1.75%) |
Dec 14, 2007 | 34.59 | 35.49 | 34.49 | 34.56 | 5,839,531 | -0.49(-1.39%) |
Dec 13, 2007 | 34.73 | 35.32 | 34.26 | 35.05 | 8,814,107 | +0.20(+0.58%) |
Dec 12, 2007 | 34.80 | 35.84 | 34.20 | 34.84 | 11,654,066 | +0.70(+2.04%) |
Dec 11, 2007 | 35.77 | 36.04 | 34.07 | 34.15 | 10,486,992 | -1.55(-4.35%) |
Dec 10, 2007 | 35.20 | 35.99 | 35.20 | 35.70 | 8,079,330 | +0.53(+1.51%) |
Dec 07, 2007 | 35.70 | 35.88 | 35.05 | 35.17 | 8,637,071 | -0.40(-1.11%) |
Dec 06, 2007 | 34.64 | 35.56 | 34.13 | 35.56 | 8,750,769 | +0.91(+2.61%) |
Dec 05, 2007 | 34.63 | 34.74 | 33.69 | 34.66 | 9,455,295 | +0.28(+0.82%) |
Dec 04, 2007 | 34.26 | 34.79 | 33.53 | 34.38 | 8,177,250 | -0.01(-0.02%) |
Dec 03, 2007 | 34.48 | 34.89 | 34.00 | 34.38 | 10,184,103 | -0.06(-0.19%) |
Nov 30, 2007 | 34.46 | 34.80 | 34.20 | 34.45 | 13,839,424 | +0.46(+1.35%) |
Nov 29, 2007 | 34.00 | 34.12 | 33.27 | 33.99 | 8,751,784 | -0.19(-0.55%) |
Nov 28, 2007 | 32.62 | 34.33 | 32.45 | 34.18 | 14,903,570 | +1.73(+5.34%) |
Nov 27, 2007 | 31.67 | 32.93 | 31.25 | 32.45 | 11,176,681 | +0.93(+2.96%) |
Nov 26, 2007 | 32.55 | 32.88 | 31.45 | 31.51 | 10,368,754 | -1.11(-3.39%) |
Nov 23, 2007 | 32.28 | 32.77 | 32.22 | 32.62 | 5,076,457 | +0.61(+1.91%) |
Nov 21, 2007 | 32.45 | 33.03 | 31.71 | 32.01 | 14,390,123 | -0.96(-2.92%) |
Nov 20, 2007 | 33.29 | 33.72 | 32.11 | 32.97 | 12,940,026 | -0.24(-0.74%) |
Nov 19, 2007 | 33.33 | 33.54 | 32.55 | 33.21 | 12,411,179 | -0.40(-1.18%) |
Nov 16, 2007 | 33.10 | 33.71 | 32.70 | 33.61 | 11,651,390 | +0.76(+2.32%) |
Nov 15, 2007 | 33.48 | 33.80 | 32.60 | 32.85 | 8,354,208 | -0.83(-2.47%) |
Nov 14, 2007 | 34.10 | 34.30 | 33.34 | 33.68 | 9,844,407 | -0.29(-0.85%) |
Nov 13, 2007 | 33.38 | 34.01 | 33.00 | 33.97 | 9,704,664 | +0.80(+2.43%) |
Nov 12, 2007 | 32.22 | 33.80 | 31.97 | 33.16 | 11,998,451 | +0.96(+2.97%) |
Nov 09, 2007 | 32.54 | 33.00 | 31.65 | 32.21 | 14,517,348 | -0.83(-2.52%) |
Nov 08, 2007 | 32.92 | 33.41 | 31.97 | 33.04 | 13,625,533 | +0.17(+0.50%) |
Nov 07, 2007 | 34.26 | 34.30 | 32.84 | 32.88 | 10,905,414 | -1.80(-5.20%) |
Nov 06, 2007 | 34.33 | 34.74 | 33.77 | 34.68 | 10,840,200 | +0.62(+1.81%) |
Nov 05, 2007 | 33.29 | 34.64 | 32.73 | 34.06 | 9,499,364 | +0.16(+0.47%) |
Nov 02, 2007 | 33.76 | 34.05 | 32.47 | 33.90 | 12,581,472 | +0.15(+0.45%) |
Nov 01, 2007 | 34.51 | 34.69 | 33.69 | 33.75 | 11,343,680 | -1.34(-3.81%) |
Oct 31, 2007 | 34.62 | 35.20 | 34.15 | 35.09 | 9,738,051 | +0.62(+1.81%) |
Oct 30, 2007 | 34.41 | 34.84 | 34.20 | 34.46 | 6,389,660 | -0.01(-0.02%) |
Oct 29, 2007 | 34.68 | 34.76 | 34.05 | 34.47 | 5,532,202 | -0.22(-0.64%) |
Oct 26, 2007 | 34.77 | 34.97 | 33.85 | 34.69 | 9,489,853 | +0.28(+0.81%) |
Oct 25, 2007 | 33.57 | 34.64 | 33.54 | 34.41 | 9,128,466 | +0.73(+2.18%) |
Oct 24, 2007 | 33.64 | 34.01 | 32.62 | 33.68 | 10,404,599 | -0.42(-1.22%) |
Oct 23, 2007 | 33.30 | 34.10 | 33.27 | 34.10 | 7,532,799 | +0.90(+2.70%) |
Oct 22, 2007 | 32.40 | 33.46 | 32.29 | 33.20 | 8,903,703 | +0.45(+1.38%) |
Oct 19, 2007 | 32.78 | 33.72 | 32.67 | 32.75 | 14,077,564 | -0.17(-0.50%) |
Oct 18, 2007 | 31.86 | 33.06 | 31.64 | 32.91 | 15,109,982 | +1.34(+4.23%) |
Oct 17, 2007 | 32.50 | 32.85 | 30.84 | 31.58 | 10,591,750 | -0.28(-0.88%) |
Oct 16, 2007 | 32.01 | 32.75 | 31.58 | 31.86 | 10,081,090 | +0.09(+0.27%) |
Oct 15, 2007 | 32.77 | 32.80 | 31.48 | 31.77 | 6,962,413 | -1.03(-3.13%) |
Oct 12, 2007 | 32.42 | 32.88 | 32.11 | 32.80 | 5,962,512 | +0.52(+1.60%) |
Oct 11, 2007 | 32.43 | 33.21 | 32.00 | 32.28 | 6,224,159 | +0.00(+0.00%) |
Oct 10, 2007 | 32.22 | 32.42 | 31.98 | 32.28 | 5,504,914 | -0.06(-0.20%) |
Oct 09, 2007 | 32.32 | 32.48 | 32.15 | 32.34 | 8,886,960 | +0.08(+0.24%) |
Oct 08, 2007 | 32.06 | 32.34 | 32.01 | 32.27 | 3,404,774 | +0.09(+0.29%) |
Oct 05, 2007 | 32.11 | 32.37 | 31.88 | 32.17 | 7,128,308 | +0.42(+1.31%) |
Oct 04, 2007 | 32.03 | 32.04 | 31.57 | 31.76 | 5,404,676 | -0.14(-0.43%) |
Oct 03, 2007 | 31.99 | 32.32 | 31.81 | 31.89 | 5,798,576 | -0.33(-1.03%) |
Oct 02, 2007 | 32.27 | 32.53 | 32.04 | 32.22 | 5,262,949 | -0.05(-0.16%) |
Oct 01, 2007 | 31.78 | 32.53 | 31.69 | 32.27 | 7,514,646 | +0.57(+1.79%) |
Sep 28, 2007 | 31.64 | 31.99 | 31.56 | 31.71 | 5,456,079 | -0.09(-0.29%) |
Sep 27, 2007 | 31.26 | 31.96 | 31.25 | 31.80 | 6,978,760 | +0.60(+1.91%) |
Sep 26, 2007 | 30.99 | 31.34 | 30.86 | 31.20 | 9,607,513 | +0.39(+1.26%) |
Sep 25, 2007 | 30.99 | 31.33 | 30.66 | 30.81 | 6,788,765 | -0.37(-1.18%) |
Sep 24, 2007 | 31.45 | 31.86 | 31.07 | 31.18 | 7,028,989 | -0.37(-1.16%) |
Sep 21, 2007 | 31.84 | 32.11 | 30.99 | 31.55 | 7,891,131 | +0.27(+0.85%) |
Sep 20, 2007 | 32.04 | 32.04 | 31.12 | 31.28 | 6,000,261 | -0.86(-2.68%) |
Sep 19, 2007 | 31.87 | 32.49 | 31.81 | 32.14 | 8,001,944 | +0.33(+1.04%) |
Sep 18, 2007 | 30.70 | 31.99 | 30.59 | 31.81 | 10,482,145 | +1.32(+4.33%) |
Sep 17, 2007 | 30.38 | 30.58 | 30.12 | 30.49 | 3,810,880 | -0.07(-0.23%) |
Sep 14, 2007 | 30.28 | 30.63 | 30.07 | 30.56 | 5,636,338 | -0.02(-0.07%) |
Sep 13, 2007 | 29.61 | 30.82 | 29.51 | 30.58 | 8,829,138 | +1.13(+3.85%) |
Sep 12, 2007 | 28.94 | 29.58 | 28.87 | 29.45 | 9,178,524 | +0.39(+1.33%) |
Sep 11, 2007 | 28.47 | 29.33 | 28.39 | 29.06 | 5,929,676 | +0.68(+2.38%) |
Sep 10, 2007 | 28.73 | 28.85 | 28.09 | 28.39 | 5,247,774 | -0.14(-0.50%) |
Sep 07, 2007 | 28.23 | 28.88 | 28.16 | 28.53 | 9,248,134 | -0.35(-1.22%) |
Sep 06, 2007 | 29.18 | 29.21 | 28.70 | 28.88 | 7,381,725 | -0.28(-0.96%) |
Sep 05, 2007 | 29.38 | 29.59 | 29.08 | 29.16 | 7,003,622 | -0.50(-1.69%) |
Sep 04, 2007 | 29.23 | 29.87 | 28.98 | 29.67 | 8,398,750 | +0.62(+2.15%) |
Aug 31, 2007 | 29.04 | 29.41 | 28.85 | 29.04 | 5,981,466 | +0.46(+1.61%) |
Aug 30, 2007 | 28.32 | 29.16 | 28.14 | 28.58 | 6,956,426 | -0.14(-0.48%) |
Aug 29, 2007 | 28.74 | 28.89 | 28.11 | 28.72 | 10,674,726 | +0.20(+0.71%) |
Aug 28, 2007 | 29.56 | 29.56 | 28.48 | 28.52 | 13,710,148 | -1.59(-5.30%) |
Aug 27, 2007 | 30.28 | 30.43 | 30.10 | 30.11 | 4,271,356 | -0.14(-0.47%) |
Aug 24, 2007 | 30.22 | 30.53 | 29.85 | 30.25 | 6,563,964 | +0.19(+0.65%) |
Aug 23, 2007 | 30.53 | 30.81 | 29.79 | 30.06 | 7,158,018 | -0.12(-0.38%) |
Aug 22, 2007 | 30.70 | 30.98 | 29.92 | 30.18 | 10,324,447 | -0.24(-0.78%) |
Aug 21, 2007 | 30.58 | 30.97 | 30.22 | 30.41 | 7,911,552 | -0.17(-0.54%) |
Aug 20, 2007 | 31.15 | 31.30 | 30.07 | 30.58 | 10,163,475 | -0.62(-2.00%) |
Aug 17, 2007 | 32.84 | 33.34 | 30.82 | 31.20 | 24,413,316 | +1.22(+4.07%) |
Aug 16, 2007 | 28.56 | 30.38 | 27.51 | 29.98 | 16,022,054 | +1.40(+4.90%) |
Aug 15, 2007 | 28.61 | 29.52 | 28.24 | 28.58 | 8,890,615 | -0.33(-1.14%) |
Aug 14, 2007 | 30.33 | 30.51 | 28.52 | 28.91 | 13,853,632 | -1.23(-4.08%) |
Aug 13, 2007 | 30.41 | 31.50 | 30.03 | 30.14 | 14,318,542 | -0.27(-0.87%) |
Aug 10, 2007 | 29.92 | 30.98 | 29.28 | 30.41 | 15,621,578 | -0.80(-2.56%) |
Aug 09, 2007 | 32.30 | 32.32 | 30.23 | 31.20 | 15,176,833 | -1.10(-3.40%) |
Aug 08, 2007 | 31.43 | 32.72 | 31.33 | 32.30 | 11,787,524 | +0.37(+1.17%) |
Aug 07, 2007 | 31.15 | 32.32 | 30.63 | 31.93 | 14,274,196 | +0.78(+2.49%) |
Aug 06, 2007 | 29.40 | 31.23 | 28.92 | 31.15 | 13,717,510 | +1.75(+5.96%) |
Aug 03, 2007 | 29.47 | 30.48 | 29.25 | 29.40 | 15,377,100 | -1.08(-3.56%) |
Aug 02, 2007 | 29.58 | 30.83 | 29.51 | 30.48 | 7,585,110 | +0.34(+1.14%) |
Aug 01, 2007 | 30.17 | 30.60 | 28.89 | 30.14 | 18,085,258 | -0.42(-1.39%) |
Jul 31, 2007 | 31.18 | 31.62 | 30.56 | 30.56 | 12,740,008 | -0.54(-1.73%) |
Jul 30, 2007 | 30.45 | 31.25 | 29.99 | 31.10 | 8,599,602 | +0.68(+2.22%) |
Jul 27, 2007 | 30.62 | 30.99 | 30.10 | 30.43 | 13,451,410 | -0.32(-1.03%) |
Jul 26, 2007 | 30.86 | 31.10 | 30.24 | 30.74 | 13,883,836 | -0.53(-1.70%) |
Jul 25, 2007 | 30.94 | 31.39 | 30.59 | 31.27 | 9,457,353 | +0.44(+1.42%) |
Jul 24, 2007 | 31.48 | 31.80 | 30.56 | 30.84 | 7,841,666 | -1.19(-3.72%) |
Jul 23, 2007 | 32.16 | 32.25 | 31.91 | 32.03 | 9,684,175 | -0.05(-0.16%) |
Jul 20, 2007 | 31.83 | 32.50 | 31.21 | 32.08 | 22,023,570 | -0.39(-1.19%) |
Jul 19, 2007 | 33.38 | 33.45 | 32.24 | 32.47 | 10,375,193 | -0.67(-2.02%) |
Jul 18, 2007 | 33.28 | 33.71 | 32.52 | 33.13 | 11,101,308 | -0.42(-1.26%) |
Jul 17, 2007 | 33.17 | 33.70 | 33.15 | 33.56 | 8,066,481 | +0.62(+1.88%) |
Jul 16, 2007 | 32.91 | 33.25 | 32.65 | 32.94 | 6,730,394 | +3.17(+10.67%) |
Jul 13, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | -1.79(-5.66%) |
Jun 29, 2007 | 31.91 | 32.34 | 31.22 | 31.55 | 15,324,213 | -0.36(-1.12%) |
Jun 28, 2007 | 31.38 | 32.17 | 31.17 | 31.91 | 9,017,164 | +0.45(+1.43%) |
Jun 27, 2007 | 30.93 | 31.58 | 30.64 | 31.46 | 8,597,858 | +0.51(+1.65%) |
Jun 26, 2007 | 30.99 | 31.19 | 30.81 | 30.95 | 6,318,127 | +0.15(+0.49%) |
Jun 25, 2007 | 30.90 | 31.27 | 30.71 | 30.80 | 5,809,284 | -0.10(-0.32%) |
Jun 22, 2007 | 32.05 | 31.39 | 30.84 | 30.90 | 6,103,858 | -0.59(-1.86%) |
Jun 21, 2007 | 31.35 | 31.54 | 31.03 | 31.48 | 5,410,153 | +0.13(+0.41%) |
Jun 20, 2007 | 32.21 | 32.21 | 31.35 | 31.35 | 3,734,799 | -0.66(-2.07%) |
Jun 19, 2007 | 31.86 | 32.08 | 31.67 | 32.02 | 3,917,888 | +0.02(+0.05%) |
Jun 18, 2007 | 32.21 | 32.21 | 31.79 | 32.00 | 2,763,273 | -0.08(-0.26%) |
Jun 15, 2007 | 32.27 | 32.66 | 32.08 | 32.08 | 8,906,333 | +0.38(+1.20%) |
Jun 14, 2007 | 31.51 | 31.80 | 31.31 | 31.70 | 4,638,160 | +0.12(+0.39%) |
Jun 13, 2007 | 30.59 | 31.66 | 30.57 | 31.58 | 8,722,588 | +1.37(+4.54%) |
Jun 12, 2007 | 30.38 | 30.63 | 30.16 | 30.21 | 5,848,331 | -0.30(-1.00%) |
Jun 11, 2007 | 30.06 | 30.60 | 29.97 | 30.52 | 4,715,876 | +0.35(+1.16%) |
Jun 08, 2007 | 29.35 | 30.19 | 29.32 | 30.17 | 5,312,057 | +0.88(+2.99%) |
Jun 07, 2007 | 30.04 | 30.12 | 29.29 | 29.29 | 5,082,747 | -0.69(-2.29%) |
Jun 06, 2007 | 30.26 | 30.30 | 29.92 | 29.98 | 7,453,575 | -0.38(-1.25%) |
Jun 05, 2007 | 30.50 | 30.56 | 30.32 | 30.36 | 3,538,326 | -0.32(-1.04%) |
Jun 04, 2007 | 30.68 | 30.77 | 30.52 | 30.68 | 4,089,156 | -0.12(-0.40%) |