Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.41 | 28.69 | 27.36 | 27.51 | 10,745,920 | -1.16(-4.04%) |
Feb 28, 2008 | 29.63 | 29.63 | 28.60 | 28.67 | 9,604,943 | -1.13(-3.78%) |
Feb 27, 2008 | 29.51 | 30.12 | 29.41 | 29.80 | 8,488,193 | +0.05(+0.17%) |
Feb 26, 2008 | 28.79 | 30.46 | 28.79 | 29.75 | 18,314,082 | +0.87(+3.01%) |
Feb 25, 2008 | 28.25 | 29.00 | 27.90 | 28.88 | 12,634,185 | +0.59(+2.08%) |
Feb 22, 2008 | 27.64 | 28.30 | 27.19 | 28.29 | 11,512,645 | +0.30(+1.07%) |
Feb 21, 2008 | 28.55 | 28.71 | 27.87 | 27.99 | 9,884,698 | -0.52(-1.82%) |
Feb 20, 2008 | 27.98 | 28.70 | 27.87 | 28.51 | 11,029,139 | +0.35(+1.25%) |
Feb 19, 2008 | 28.76 | 28.85 | 27.77 | 28.15 | 14,858,426 | -0.39(-1.37%) |
Feb 18, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 31,355,196 | -0.74(-2.51%) |
Feb 14, 2008 | 30.00 | 30.00 | 29.13 | 29.28 | 10,158,235 | -0.52(-1.74%) |
Feb 13, 2008 | 30.25 | 30.39 | 29.05 | 29.80 | 14,128,909 | -0.20(-0.68%) |
Feb 12, 2008 | 30.43 | 30.55 | 29.76 | 30.00 | 10,334,940 | -0.30(-0.99%) |
Feb 11, 2008 | 29.91 | 30.53 | 29.30 | 30.30 | 9,205,299 | +0.43(+1.43%) |
Feb 08, 2008 | 30.11 | 30.45 | 29.54 | 29.88 | 8,963,251 | -0.33(-1.10%) |
Feb 07, 2008 | 29.43 | 30.71 | 28.92 | 30.21 | 13,720,599 | +0.60(+2.03%) |
Feb 06, 2008 | 29.68 | 30.54 | 29.52 | 29.61 | 11,004,194 | +0.07(+0.24%) |
Feb 05, 2008 | 30.51 | 30.79 | 29.44 | 29.54 | 14,724,404 | -1.46(-4.73%) |
Feb 04, 2008 | 30.87 | 31.49 | 30.75 | 31.00 | 13,239,803 | -0.01(-0.02%) |
Feb 01, 2008 | 31.17 | 31.35 | 30.44 | 31.01 | 11,143,813 | -0.17(-0.53%) |
Jan 31, 2008 | 29.84 | 31.76 | 29.18 | 31.17 | 17,970,524 | +0.93(+3.07%) |
Jan 30, 2008 | 31.12 | 31.21 | 30.10 | 30.25 | 15,840,611 | -1.07(-3.41%) |
Jan 29, 2008 | 30.41 | 31.40 | 30.37 | 31.31 | 11,859,175 | +0.54(+1.77%) |
Jan 28, 2008 | 28.95 | 30.77 | 28.72 | 30.77 | 15,442,278 | +1.80(+6.23%) |
Jan 25, 2008 | 30.41 | 30.47 | 28.81 | 28.97 | 11,750,492 | -1.10(-3.66%) |
Jan 24, 2008 | 30.10 | 30.71 | 29.52 | 30.07 | 13,579,965 | +0.10(+0.32%) |
Jan 23, 2008 | 28.70 | 30.21 | 28.22 | 29.97 | 18,343,196 | +0.99(+3.42%) |
Jan 22, 2008 | 26.82 | 29.22 | 26.82 | 28.98 | 17,819,770 | +0.67(+2.37%) |
Jan 21, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 17,362,160 | +0.23(+0.82%) |
Jan 17, 2008 | 28.84 | 29.38 | 27.92 | 28.08 | 16,412,205 | -0.74(-2.55%) |
Jan 16, 2008 | 28.03 | 29.35 | 27.96 | 28.81 | 20,992,808 | +0.60(+2.13%) |
Jan 15, 2008 | 28.24 | 28.42 | 27.62 | 28.21 | 15,577,662 | -0.43(-1.50%) |
Jan 14, 2008 | 28.56 | 28.81 | 28.20 | 28.64 | 14,429,336 | +0.36(+1.29%) |
Jan 11, 2008 | 29.27 | 29.40 | 28.08 | 28.28 | 20,927,098 | -1.52(-5.09%) |
Jan 10, 2008 | 29.42 | 30.28 | 29.18 | 29.79 | 16,203,945 | +0.09(+0.30%) |
Jan 09, 2008 | 28.75 | 29.79 | 28.62 | 29.70 | 19,563,032 | +0.51(+1.73%) |
Jan 08, 2008 | 29.94 | 30.47 | 29.11 | 29.20 | 21,473,626 | -0.96(-3.18%) |
Jan 07, 2008 | 29.94 | 30.56 | 29.36 | 30.16 | 15,614,958 | -0.30(-0.99%) |
Jan 04, 2008 | 30.89 | 30.89 | 29.89 | 30.46 | 16,704,012 | -1.04(-3.31%) |
Jan 03, 2008 | 32.93 | 32.93 | 31.23 | 31.50 | 19,997,254 | -1.27(-3.87%) |
Jan 02, 2008 | 33.73 | 33.89 | 32.45 | 32.77 | 9,950,457 | -0.91(-2.72%) |
Jan 01, 2008 | 33.28 | 33.91 | 33.28 | 33.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.28 | 33.91 | 33.28 | 33.68 | 5,075,770 | +0.23(+0.69%) |
Dec 28, 2007 | 33.53 | 33.81 | 33.18 | 33.45 | 5,121,400 | -0.13(-0.38%) |
Dec 27, 2007 | 33.89 | 33.90 | 33.39 | 33.58 | 5,317,169 | -0.57(-1.67%) |
Dec 26, 2007 | 33.98 | 34.29 | 33.67 | 34.15 | 5,077,936 | +0.04(+0.11%) |
Dec 24, 2007 | 33.58 | 34.20 | 33.52 | 34.11 | 4,655,804 | +0.54(+1.60%) |
Dec 21, 2007 | 33.37 | 33.78 | 33.18 | 33.57 | 14,225,755 | +0.52(+1.57%) |
Dec 20, 2007 | 32.93 | 33.27 | 32.49 | 33.05 | 9,158,535 | +0.30(+0.92%) |
Dec 19, 2007 | 33.02 | 33.26 | 32.39 | 32.75 | 10,335,743 | -0.27(-0.81%) |
Dec 18, 2007 | 33.11 | 33.11 | 31.20 | 33.02 | 37,071,796 | +0.31(+0.94%) |
Dec 17, 2007 | 32.50 | 32.82 | 31.95 | 32.72 | 16,641,593 | +0.51(+1.59%) |
Dec 14, 2007 | 32.82 | 33.19 | 32.18 | 32.20 | 9,082,226 | -0.83(-2.50%) |
Dec 13, 2007 | 32.05 | 33.17 | 32.05 | 33.03 | 13,316,605 | +0.51(+1.55%) |
Dec 12, 2007 | 33.42 | 33.84 | 31.92 | 32.52 | 17,721,258 | -0.08(-0.26%) |
Dec 11, 2007 | 33.80 | 34.48 | 32.37 | 32.61 | 16,472,215 | -1.24(-3.67%) |
Dec 10, 2007 | 33.91 | 34.00 | 33.50 | 33.85 | 6,065,888 | +0.13(+0.38%) |
Dec 07, 2007 | 33.71 | 34.07 | 33.46 | 33.72 | 7,517,513 | +0.00(+0.00%) |
Dec 06, 2007 | 33.00 | 33.85 | 32.58 | 33.72 | 10,273,067 | +0.57(+1.72%) |
Dec 05, 2007 | 33.04 | 33.23 | 32.63 | 33.15 | 9,030,029 | +0.48(+1.47%) |
Dec 04, 2007 | 32.89 | 32.98 | 32.52 | 32.67 | 10,043,681 | -0.42(-1.28%) |
Dec 03, 2007 | 32.88 | 33.39 | 32.63 | 33.09 | 10,587,716 | +0.44(+1.33%) |
Nov 30, 2007 | 32.65 | 33.25 | 32.54 | 32.66 | 12,301,489 | +0.35(+1.09%) |
Nov 29, 2007 | 32.19 | 32.44 | 31.86 | 32.31 | 9,514,211 | -0.05(-0.16%) |
Nov 28, 2007 | 31.73 | 32.75 | 31.73 | 32.36 | 15,739,998 | +0.95(+3.01%) |
Nov 27, 2007 | 30.95 | 31.67 | 30.89 | 31.41 | 11,822,338 | +0.54(+1.76%) |
Nov 26, 2007 | 31.44 | 31.70 | 30.81 | 30.87 | 16,924,820 | +0.15(+0.48%) |
Nov 23, 2007 | 31.03 | 31.03 | 30.49 | 30.72 | 7,282,019 | +0.27(+0.88%) |
Nov 21, 2007 | 30.07 | 30.70 | 29.77 | 30.45 | 11,093,696 | +0.15(+0.51%) |
Nov 20, 2007 | 29.88 | 30.59 | 29.56 | 30.30 | 16,026,842 | +0.53(+1.78%) |
Nov 19, 2007 | 30.36 | 30.45 | 29.55 | 29.77 | 10,345,122 | -0.20(-0.66%) |
Nov 16, 2007 | 29.75 | 30.26 | 29.36 | 29.96 | 7,545,657 | +0.32(+1.08%) |
Nov 15, 2007 | 29.77 | 30.32 | 29.35 | 29.64 | 9,183,411 | -0.26(-0.88%) |
Nov 14, 2007 | 30.09 | 30.55 | 29.87 | 29.91 | 12,476,198 | -0.06(-0.21%) |
Nov 13, 2007 | 29.46 | 30.43 | 29.46 | 29.97 | 15,276,877 | +0.82(+2.81%) |
Nov 12, 2007 | 29.00 | 29.75 | 28.82 | 29.15 | 8,760,069 | +0.35(+1.22%) |
Nov 09, 2007 | 29.48 | 29.56 | 28.72 | 28.80 | 16,302,635 | -0.95(-3.18%) |
Nov 08, 2007 | 29.83 | 29.83 | 28.95 | 29.75 | 11,514,618 | +0.12(+0.39%) |
Nov 07, 2007 | 29.75 | 30.25 | 29.59 | 29.63 | 7,673,859 | -0.49(-1.61%) |
Nov 06, 2007 | 29.91 | 30.18 | 29.35 | 30.12 | 9,302,842 | +0.23(+0.77%) |
Nov 05, 2007 | 30.12 | 30.19 | 29.60 | 29.89 | 8,037,546 | -0.33(-1.10%) |
Nov 02, 2007 | 30.29 | 30.41 | 29.66 | 30.22 | 8,633,191 | +0.04(+0.15%) |
Nov 01, 2007 | 30.70 | 30.80 | 30.07 | 30.18 | 11,180,677 | -0.86(-2.78%) |
Oct 31, 2007 | 31.35 | 31.40 | 30.62 | 31.04 | 19,804,958 | -0.27(-0.86%) |
Oct 30, 2007 | 31.06 | 31.58 | 30.80 | 31.31 | 7,336,391 | +0.02(+0.06%) |
Oct 29, 2007 | 31.07 | 31.71 | 31.03 | 31.29 | 7,069,402 | +0.40(+1.28%) |
Oct 26, 2007 | 30.90 | 31.03 | 30.49 | 30.89 | 5,441,838 | +0.23(+0.75%) |
Oct 25, 2007 | 30.55 | 30.99 | 30.19 | 30.66 | 7,365,589 | +0.17(+0.57%) |
Oct 24, 2007 | 30.23 | 30.74 | 29.82 | 30.49 | 9,477,564 | +0.22(+0.74%) |
Oct 23, 2007 | 30.22 | 30.44 | 29.79 | 30.27 | 9,515,752 | +0.19(+0.62%) |
Oct 22, 2007 | 29.76 | 30.32 | 29.74 | 30.08 | 6,752,706 | +0.04(+0.13%) |
Oct 19, 2007 | 30.55 | 30.77 | 29.96 | 30.04 | 11,374,352 | -0.56(-1.84%) |
Oct 18, 2007 | 31.03 | 31.03 | 30.44 | 30.60 | 8,637,724 | -0.53(-1.71%) |
Oct 17, 2007 | 31.30 | 31.35 | 30.59 | 31.14 | 8,523,627 | +0.03(+0.08%) |
Oct 16, 2007 | 31.33 | 31.47 | 30.76 | 31.11 | 8,666,437 | -0.40(-1.26%) |
Oct 15, 2007 | 31.69 | 31.89 | 31.22 | 31.51 | 8,169,287 | -0.29(-0.93%) |
Oct 12, 2007 | 31.83 | 31.92 | 31.58 | 31.80 | 7,881,265 | +0.03(+0.10%) |
Oct 11, 2007 | 31.61 | 32.27 | 31.55 | 31.77 | 12,097,398 | +0.14(+0.44%) |
Oct 10, 2007 | 31.91 | 31.92 | 31.50 | 31.63 | 7,704,203 | -0.22(-0.68%) |
Oct 09, 2007 | 31.60 | 31.85 | 31.36 | 31.85 | 7,089,255 | +0.23(+0.73%) |
Oct 08, 2007 | 31.44 | 31.64 | 31.19 | 31.62 | 6,968,891 | +0.17(+0.55%) |
Oct 05, 2007 | 31.22 | 32.01 | 31.10 | 31.44 | 10,166,497 | +0.44(+1.42%) |
Oct 04, 2007 | 31.14 | 31.38 | 30.71 | 31.00 | 7,196,489 | -0.04(-0.14%) |
Oct 03, 2007 | 30.37 | 31.58 | 30.27 | 31.05 | 14,289,088 | +0.64(+2.10%) |
Oct 02, 2007 | 30.07 | 30.55 | 30.07 | 30.41 | 8,537,525 | +0.38(+1.26%) |
Oct 01, 2007 | 29.49 | 30.37 | 29.46 | 30.03 | 9,019,604 | +0.59(+2.00%) |
Sep 28, 2007 | 29.48 | 29.63 | 29.16 | 29.44 | 7,926,016 | -0.12(-0.39%) |
Sep 27, 2007 | 29.73 | 29.82 | 29.40 | 29.56 | 4,945,533 | -0.08(-0.26%) |
Sep 26, 2007 | 29.62 | 29.87 | 29.43 | 29.63 | 6,381,924 | +0.20(+0.67%) |
Sep 25, 2007 | 29.20 | 29.48 | 28.86 | 29.43 | 9,204,203 | -0.14(-0.48%) |
Sep 24, 2007 | 29.95 | 30.14 | 29.41 | 29.57 | 7,575,867 | -0.34(-1.13%) |
Sep 21, 2007 | 29.77 | 30.00 | 29.50 | 29.91 | 8,599,739 | +0.20(+0.69%) |
Sep 20, 2007 | 30.25 | 30.35 | 29.54 | 29.71 | 12,607,322 | -0.66(-2.17%) |
Sep 19, 2007 | 30.89 | 30.96 | 30.20 | 30.37 | 17,049,642 | +0.01(+0.02%) |
Sep 18, 2007 | 30.05 | 30.43 | 29.23 | 30.36 | 38,113,644 | +1.87(+6.56%) |
Sep 17, 2007 | 28.08 | 28.56 | 28.05 | 28.49 | 12,151,482 | +0.29(+1.04%) |
Sep 14, 2007 | 27.80 | 28.38 | 27.48 | 28.20 | 12,158,122 | +0.40(+1.43%) |
Sep 13, 2007 | 27.64 | 28.28 | 27.60 | 27.80 | 10,554,880 | +0.34(+1.23%) |
Sep 12, 2007 | 27.34 | 27.68 | 27.13 | 27.46 | 8,631,940 | +0.04(+0.16%) |
Sep 11, 2007 | 27.48 | 27.59 | 27.23 | 27.42 | 8,553,782 | +0.11(+0.40%) |
Sep 10, 2007 | 27.51 | 27.62 | 27.12 | 27.31 | 7,592,437 | -0.10(-0.37%) |
Sep 07, 2007 | 27.44 | 27.50 | 27.16 | 27.41 | 9,035,392 | -0.23(-0.83%) |
Sep 06, 2007 | 27.83 | 28.02 | 27.58 | 27.64 | 6,352,692 | -0.03(-0.12%) |
Sep 05, 2007 | 27.89 | 27.89 | 27.37 | 27.67 | 11,308,465 | -0.43(-1.55%) |
Sep 04, 2007 | 28.12 | 28.43 | 27.96 | 28.11 | 7,826,129 | -0.01(-0.02%) |
Aug 31, 2007 | 28.21 | 28.34 | 27.96 | 28.12 | 6,668,608 | +0.17(+0.60%) |
Aug 30, 2007 | 27.83 | 28.05 | 27.71 | 27.95 | 7,429,868 | -0.18(-0.64%) |
Aug 29, 2007 | 27.78 | 28.20 | 27.58 | 28.13 | 6,964,514 | +0.54(+1.97%) |
Aug 28, 2007 | 27.83 | 27.96 | 27.53 | 27.59 | 7,303,252 | -0.38(-1.37%) |
Aug 27, 2007 | 28.15 | 28.51 | 27.94 | 27.97 | 6,724,123 | -0.20(-0.73%) |
Aug 24, 2007 | 28.06 | 28.31 | 27.94 | 28.17 | 7,108,794 | +0.00(+0.00%) |
Aug 23, 2007 | 28.54 | 28.56 | 28.07 | 28.17 | 7,017,037 | -0.19(-0.68%) |
Aug 22, 2007 | 28.44 | 28.53 | 28.08 | 28.37 | 6,631,561 | +0.16(+0.57%) |
Aug 21, 2007 | 27.96 | 28.47 | 27.90 | 28.21 | 6,552,898 | +0.14(+0.50%) |
Aug 20, 2007 | 27.96 | 28.39 | 27.85 | 28.06 | 7,341,393 | +0.13(+0.46%) |
Aug 17, 2007 | 28.12 | 28.15 | 27.44 | 27.94 | 12,264,669 | +0.40(+1.44%) |
Aug 16, 2007 | 27.67 | 27.82 | 26.77 | 27.54 | 17,280,038 | -0.31(-1.13%) |
Aug 15, 2007 | 27.90 | 28.66 | 27.80 | 27.85 | 8,453,086 | -0.04(-0.14%) |
Aug 14, 2007 | 28.41 | 28.43 | 27.85 | 27.89 | 12,762,794 | -0.56(-1.98%) |
Aug 13, 2007 | 29.04 | 29.32 | 28.32 | 28.46 | 8,491,255 | -0.39(-1.35%) |
Aug 10, 2007 | 28.67 | 29.16 | 28.12 | 28.85 | 11,589,372 | +0.10(+0.36%) |
Aug 09, 2007 | 28.96 | 29.40 | 28.72 | 28.74 | 12,592,680 | -0.22(-0.75%) |
Aug 08, 2007 | 28.95 | 29.27 | 28.79 | 28.96 | 10,876,634 | +0.24(+0.82%) |
Aug 07, 2007 | 28.25 | 29.47 | 28.18 | 28.72 | 15,782,294 | +0.31(+1.08%) |
Aug 06, 2007 | 27.94 | 28.69 | 27.65 | 28.42 | 13,175,202 | +0.43(+1.55%) |
Aug 03, 2007 | 28.08 | 28.44 | 27.84 | 27.98 | 9,590,840 | -0.46(-1.62%) |
Aug 02, 2007 | 28.35 | 28.56 | 27.83 | 28.44 | 10,132,132 | +0.14(+0.50%) |
Aug 01, 2007 | 28.24 | 28.54 | 27.92 | 28.30 | 17,593,742 | -0.22(-0.78%) |
Jul 31, 2007 | 28.82 | 29.17 | 28.47 | 28.53 | 12,003,210 | -0.13(-0.45%) |
Jul 30, 2007 | 28.30 | 28.85 | 28.17 | 28.65 | 9,273,623 | +0.37(+1.31%) |
Jul 27, 2007 | 28.53 | 28.92 | 28.19 | 28.28 | 12,543,651 | -0.29(-1.01%) |
Jul 26, 2007 | 28.82 | 28.98 | 28.23 | 28.57 | 17,817,162 | -0.55(-1.89%) |
Jul 25, 2007 | 29.10 | 29.33 | 28.72 | 29.12 | 12,349,819 | +0.11(+0.38%) |
Jul 24, 2007 | 29.18 | 29.49 | 28.85 | 29.01 | 11,133,114 | -0.38(-1.31%) |
Jul 23, 2007 | 29.94 | 30.03 | 29.34 | 29.40 | 13,595,919 | -0.28(-0.93%) |
Jul 20, 2007 | 29.96 | 30.05 | 29.45 | 29.67 | 11,401,958 | -0.29(-0.96%) |
Jul 19, 2007 | 29.71 | 30.04 | 29.56 | 29.96 | 6,353,594 | +0.38(+1.28%) |
Jul 18, 2007 | 29.63 | 29.88 | 29.20 | 29.58 | 8,967,082 | -0.17(-0.58%) |
Jul 17, 2007 | 30.13 | 30.34 | 29.70 | 29.75 | 10,249,329 | -0.42(-1.40%) |
Jul 16, 2007 | 30.26 | 30.28 | 29.97 | 30.18 | 6,404,624 | -0.12(-0.38%) |
Jul 13, 2007 | 30.71 | 30.71 | 30.23 | 30.29 | 7,006,069 | -0.45(-1.46%) |
Jul 12, 2007 | 30.60 | 30.88 | 30.29 | 30.74 | 8,376,156 | +0.38(+1.24%) |
Jul 11, 2007 | 30.39 | 30.58 | 30.29 | 30.36 | 7,870,211 | -0.03(-0.11%) |
Jul 10, 2007 | 30.60 | 30.67 | 30.11 | 30.39 | 9,958,749 | -0.54(-1.74%) |
Jul 09, 2007 | 30.84 | 30.95 | 30.59 | 30.93 | 7,083,940 | +0.03(+0.10%) |
Jul 06, 2007 | 30.58 | 31.01 | 30.39 | 30.90 | 8,710,498 | +0.32(+1.05%) |
Jul 05, 2007 | 30.07 | 30.67 | 29.99 | 30.58 | 10,076,771 | +0.49(+1.62%) |
Jul 03, 2007 | 30.05 | 30.20 | 30.00 | 30.09 | 3,321,407 | +0.06(+0.21%) |
Jul 02, 2007 | 29.88 | 30.23 | 29.88 | 30.03 | 9,589,785 | +0.17(+0.58%) |
Jun 29, 2007 | 29.84 | 30.07 | 29.75 | 29.86 | 9,289,434 | +0.02(+0.06%) |
Jun 28, 2007 | 29.84 | 30.12 | 29.80 | 29.84 | 14,527,126 | -0.02(-0.06%) |
Jun 27, 2007 | 29.36 | 30.27 | 29.14 | 29.86 | 26,400,812 | +1.07(+3.73%) |
Jun 26, 2007 | 28.83 | 28.97 | 28.69 | 28.78 | 15,108,435 | -0.05(-0.18%) |
Jun 25, 2007 | 28.76 | 28.97 | 28.70 | 28.83 | 16,717,051 | +0.18(+0.63%) |
Jun 22, 2007 | 28.42 | 28.92 | 28.47 | 28.65 | 16,312,949 | +0.23(+0.81%) |
Jun 21, 2007 | 28.74 | 28.81 | 28.30 | 28.42 | 18,647,314 | -0.31(-1.09%) |
Jun 20, 2007 | 28.98 | 29.14 | 28.70 | 28.74 | 24,809,578 | -0.17(-0.58%) |
Jun 19, 2007 | 29.36 | 29.50 | 28.79 | 28.90 | 52,035,180 | -1.81(-5.89%) |
Jun 18, 2007 | 30.64 | 30.92 | 30.23 | 30.71 | 9,869,808 | +0.15(+0.50%) |
Jun 15, 2007 | 30.65 | 30.89 | 30.45 | 30.56 | 7,589,467 | -0.01(-0.04%) |
Jun 14, 2007 | 30.69 | 30.89 | 30.36 | 30.57 | 5,867,799 | -0.11(-0.35%) |
Jun 13, 2007 | 30.52 | 30.77 | 30.32 | 30.68 | 5,328,977 | +0.35(+1.16%) |
Jun 12, 2007 | 30.36 | 30.75 | 30.23 | 30.33 | 6,798,663 | -0.03(-0.11%) |
Jun 11, 2007 | 30.64 | 30.65 | 30.27 | 30.36 | 7,553,673 | -0.44(-1.43%) |
Jun 08, 2007 | 30.39 | 30.85 | 30.24 | 30.80 | 5,269,421 | +0.42(+1.37%) |
Jun 07, 2007 | 30.58 | 31.06 | 30.36 | 30.39 | 7,259,156 | -0.60(-1.94%) |
Jun 06, 2007 | 30.71 | 31.08 | 30.44 | 30.99 | 8,535,477 | +0.20(+0.67%) |
Jun 05, 2007 | 31.21 | 31.27 | 30.71 | 30.78 | 7,682,861 | -0.60(-1.92%) |
Jun 04, 2007 | 31.40 | 31.63 | 31.24 | 31.39 | 6,122,908 | -0.01(-0.04%) |
Jun 01, 2007 | 30.96 | 31.47 | 30.87 | 31.40 | 9,172,757 | +0.51(+1.64%) |
May 31, 2007 | 30.07 | 30.94 | 29.97 | 30.89 | 9,160,203 | +0.95(+3.16%) |
May 30, 2007 | 29.88 | 30.00 | 29.63 | 29.95 | 6,185,284 | +0.02(+0.06%) |
May 29, 2007 | 29.96 | 30.16 | 29.56 | 29.93 | 5,914,278 | +0.09(+0.30%) |
May 25, 2007 | 29.84 | 29.95 | 29.71 | 29.84 | 4,966,930 | -0.02(-0.06%) |
May 24, 2007 | 30.48 | 30.52 | 29.77 | 29.86 | 9,731,172 | -0.55(-1.81%) |
May 23, 2007 | 30.71 | 30.90 | 30.31 | 30.41 | 4,858,270 | -0.24(-0.79%) |
May 22, 2007 | 30.66 | 30.78 | 30.39 | 30.65 | 4,798,440 | +0.03(+0.08%) |
May 21, 2007 | 30.66 | 30.91 | 30.48 | 30.62 | 7,225,822 | +0.00(+0.00%) |
May 18, 2007 | 30.46 | 30.68 | 30.32 | 30.62 | 8,408,408 | +0.42(+1.40%) |
May 17, 2007 | 30.21 | 30.36 | 30.00 | 30.20 | 7,500,681 | -0.01(-0.02%) |
May 16, 2007 | 30.18 | 30.31 | 29.91 | 30.21 | 7,042,985 | +0.19(+0.62%) |
May 15, 2007 | 30.36 | 30.41 | 29.89 | 30.02 | 9,320,641 | +0.06(+0.19%) |
May 14, 2007 | 30.00 | 30.20 | 29.88 | 29.96 | 8,482,345 | -0.04(-0.13%) |
May 11, 2007 | 29.73 | 30.07 | 29.73 | 30.00 | 9,096,043 | +0.28(+0.93%) |
May 10, 2007 | 30.20 | 30.66 | 29.68 | 29.73 | 8,730,576 | -0.58(-1.92%) |
May 09, 2007 | 29.63 | 30.38 | 29.63 | 30.31 | 7,070,345 | +0.61(+2.07%) |
May 08, 2007 | 29.90 | 29.90 | 29.55 | 29.70 | 6,064,367 | -0.20(-0.68%) |
May 07, 2007 | 29.56 | 29.90 | 29.56 | 29.90 | 5,318,750 | +0.34(+1.15%) |
May 04, 2007 | 30.06 | 30.07 | 29.43 | 29.56 | 8,649,088 | -0.31(-1.05%) |
May 03, 2007 | 29.82 | 30.34 | 29.65 | 29.88 | 10,301,763 | +0.06(+0.19%) |
May 02, 2007 | 29.75 | 30.22 | 29.69 | 29.82 | 6,770,932 | +0.08(+0.26%) |
May 01, 2007 | 29.50 | 29.96 | 28.60 | 29.74 | 19,733,348 | -0.10(-0.34%) |
Apr 30, 2007 | 30.49 | 30.54 | 29.84 | 29.84 | 9,233,157 | -0.49(-1.62%) |
Apr 27, 2007 | 30.69 | 30.76 | 30.30 | 30.34 | 6,971,392 | -0.47(-1.54%) |
Apr 26, 2007 | 30.85 | 30.97 | 30.69 | 30.81 | 5,870,366 | -0.12(-0.37%) |
Apr 25, 2007 | 31.10 | 31.19 | 30.81 | 30.92 | 5,418,153 | -0.06(-0.21%) |
Apr 24, 2007 | 31.10 | 31.13 | 30.58 | 30.99 | 7,753,011 | -0.20(-0.66%) |
Apr 23, 2007 | 31.22 | 31.37 | 30.93 | 31.19 | 4,671,358 | +0.02(+0.06%) |
Apr 20, 2007 | 31.25 | 31.47 | 30.92 | 31.17 | 6,828,041 | +0.21(+0.68%) |
Apr 19, 2007 | 30.94 | 31.04 | 30.78 | 30.96 | 7,544,280 | -0.28(-0.90%) |
Apr 18, 2007 | 31.22 | 31.35 | 30.92 | 31.24 | 7,390,163 | -0.02(-0.06%) |
Apr 17, 2007 | 30.62 | 31.31 | 30.62 | 31.26 | 10,404,254 | +0.64(+2.09%) |
Apr 16, 2007 | 30.32 | 30.78 | 30.07 | 30.62 | 12,087,717 | +0.86(+2.90%) |
Apr 13, 2007 | 30.13 | 30.13 | 29.70 | 29.76 | 10,302,976 | -0.22(-0.73%) |
Apr 12, 2007 | 30.07 | 30.26 | 29.60 | 29.98 | 9,700,243 | -0.17(-0.55%) |
Apr 11, 2007 | 30.43 | 30.59 | 29.95 | 30.14 | 11,718,087 | -0.22(-0.72%) |
Apr 10, 2007 | 30.80 | 30.96 | 30.26 | 30.36 | 12,311,556 | -0.49(-1.60%) |
Apr 09, 2007 | 31.15 | 31.17 | 30.78 | 30.85 | 7,877,214 | -0.14(-0.45%) |
Apr 05, 2007 | 30.84 | 31.25 | 30.71 | 30.99 | 9,501,527 | +0.36(+1.17%) |
Apr 04, 2007 | 31.31 | 31.90 | 30.59 | 30.64 | 20,469,144 | -0.79(-2.52%) |
Apr 03, 2007 | 31.16 | 31.94 | 31.16 | 31.43 | 11,499,562 | +0.42(+1.34%) |
Apr 02, 2007 | 31.29 | 31.31 | 30.86 | 31.01 | 6,596,765 | -0.15(-0.49%) |
Mar 30, 2007 | 31.31 | 31.58 | 30.99 | 31.17 | 7,424,228 | -0.13(-0.43%) |
Mar 29, 2007 | 31.36 | 31.63 | 30.99 | 31.30 | 8,174,246 | +0.10(+0.33%) |
Mar 28, 2007 | 31.31 | 31.35 | 30.61 | 31.20 | 9,956,020 | -0.26(-0.81%) |
Mar 27, 2007 | 31.78 | 31.78 | 31.43 | 31.46 | 5,214,710 | -0.35(-1.11%) |
Mar 26, 2007 | 31.90 | 31.98 | 31.36 | 31.81 | 6,329,558 | -0.19(-0.60%) |
Mar 23, 2007 | 31.76 | 32.11 | 31.67 | 32.00 | 5,318,986 | +0.24(+0.75%) |
Mar 22, 2007 | 31.69 | 31.95 | 31.41 | 31.76 | 5,648,019 | +0.07(+0.22%) |
Mar 21, 2007 | 31.28 | 31.83 | 31.15 | 31.69 | 7,583,996 | +0.74(+2.40%) |
Mar 20, 2007 | 30.58 | 30.98 | 30.45 | 30.95 | 8,193,312 | +0.49(+1.62%) |
Mar 19, 2007 | 30.77 | 30.89 | 30.38 | 30.46 | 7,351,238 | -0.15(-0.50%) |
Mar 16, 2007 | 30.96 | 31.05 | 30.50 | 30.61 | 6,928,093 | -0.24(-0.77%) |
Mar 15, 2007 | 30.67 | 31.06 | 30.59 | 30.85 | 6,028,649 | +0.04(+0.15%) |
Mar 14, 2007 | 30.35 | 30.85 | 30.09 | 30.80 | 12,450,434 | +0.31(+1.03%) |
Mar 13, 2007 | 30.69 | 30.76 | 30.41 | 30.49 | 10,265,289 | -0.20(-0.67%) |
Mar 12, 2007 | 30.71 | 31.03 | 30.68 | 30.69 | 5,675,843 | -0.23(-0.74%) |
Mar 09, 2007 | 30.87 | 31.07 | 30.65 | 30.92 | 7,042,360 | +0.12(+0.37%) |
Mar 08, 2007 | 30.71 | 31.20 | 30.69 | 30.81 | 11,475,802 | +0.29(+0.96%) |
Mar 07, 2007 | 29.83 | 30.85 | 29.75 | 30.52 | 12,102,005 | +0.75(+2.54%) |
Mar 06, 2007 | 29.47 | 29.83 | 29.06 | 29.76 | 11,700,741 | +0.57(+1.95%) |
Mar 05, 2007 | 29.33 | 29.79 | 29.04 | 29.19 | 7,932,737 | -0.46(-1.55%) |
Mar 02, 2007 | 29.88 | 30.20 | 29.38 | 29.65 | 11,067,504 | -0.28(-0.94%) |