Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.62 | 32.56 | 31.29 | 32.35 | 11,023,279 | +0.94(+2.98%) |
Apr 29, 2008 | 31.21 | 31.79 | 31.21 | 31.42 | 10,046,470 | -0.78(-2.41%) |
Apr 28, 2008 | 32.65 | 33.03 | 32.18 | 32.19 | 6,365,662 | -0.54(-1.65%) |
Apr 25, 2008 | 32.12 | 32.99 | 31.94 | 32.73 | 13,466,666 | +1.27(+4.02%) |
Apr 24, 2008 | 32.35 | 32.44 | 31.40 | 31.47 | 13,524,210 | -0.50(-1.56%) |
Apr 23, 2008 | 32.27 | 32.46 | 31.69 | 31.97 | 10,774,519 | -0.71(-2.17%) |
Apr 22, 2008 | 33.01 | 33.40 | 32.57 | 32.68 | 8,895,361 | -0.31(-0.95%) |
Apr 21, 2008 | 34.29 | 34.29 | 32.64 | 32.99 | 9,409,215 | -0.87(-2.57%) |
Apr 18, 2008 | 33.82 | 34.38 | 33.47 | 33.86 | 10,351,535 | -0.91(-2.63%) |
Apr 17, 2008 | 34.89 | 35.17 | 34.48 | 34.78 | 5,346,210 | -0.29(-0.81%) |
Apr 16, 2008 | 34.02 | 35.12 | 33.85 | 35.06 | 9,522,801 | +1.80(+5.41%) |
Apr 15, 2008 | 33.27 | 33.38 | 32.99 | 33.26 | 7,812,045 | +0.24(+0.73%) |
Apr 14, 2008 | 33.68 | 33.75 | 32.91 | 33.02 | 6,763,823 | -0.61(-1.83%) |
Apr 11, 2008 | 34.18 | 34.41 | 33.57 | 33.63 | 4,454,536 | -0.75(-2.19%) |
Apr 10, 2008 | 34.16 | 34.47 | 33.67 | 34.39 | 6,540,596 | +0.16(+0.47%) |
Apr 09, 2008 | 34.02 | 34.64 | 34.02 | 34.23 | 5,588,804 | +0.15(+0.45%) |
Apr 08, 2008 | 33.76 | 34.35 | 33.39 | 34.07 | 5,622,776 | +0.01(+0.04%) |
Apr 07, 2008 | 34.59 | 35.01 | 33.96 | 34.06 | 5,916,744 | -0.21(-0.60%) |
Apr 04, 2008 | 33.85 | 34.46 | 33.85 | 34.26 | 6,638,343 | +0.40(+1.17%) |
Apr 03, 2008 | 33.59 | 34.26 | 33.36 | 33.87 | 7,680,236 | +0.00(+0.00%) |
Apr 02, 2008 | 32.94 | 33.97 | 32.94 | 33.87 | 11,961,148 | +1.08(+3.30%) |
Apr 01, 2008 | 32.56 | 32.87 | 31.94 | 32.79 | 12,765,583 | -0.37(-1.10%) |
Mar 31, 2008 | 34.18 | 34.52 | 32.74 | 33.15 | 10,002,695 | -0.91(-2.69%) |
Mar 28, 2008 | 33.55 | 34.20 | 33.30 | 34.07 | 6,121,123 | -0.04(-0.13%) |
Mar 27, 2008 | 34.59 | 34.76 | 33.94 | 34.11 | 7,365,537 | -0.61(-1.75%) |
Mar 26, 2008 | 34.54 | 34.85 | 34.11 | 34.72 | 11,552,460 | +0.45(+1.32%) |
Mar 25, 2008 | 34.10 | 34.59 | 33.94 | 34.26 | 9,930,496 | +1.00(+2.99%) |
Mar 24, 2008 | 34.03 | 34.51 | 33.15 | 33.27 | 10,067,708 | -0.37(-1.11%) |
Mar 21, 2008 | 34.55 | 35.65 | 33.48 | 33.64 | 23,130,068 | +0.00(+0.00%) |
Mar 20, 2008 | 34.55 | 34.75 | 33.48 | 33.64 | 23,128,428 | -2.01(-5.64%) |
Mar 19, 2008 | 36.85 | 37.18 | 35.57 | 35.65 | 17,913,212 | -1.59(-4.26%) |
Mar 18, 2008 | 39.41 | 39.41 | 36.96 | 37.24 | 15,921,116 | -1.82(-4.66%) |
Mar 17, 2008 | 38.39 | 40.36 | 38.36 | 39.07 | 17,640,082 | -0.18(-0.47%) |
Mar 14, 2008 | 39.26 | 39.74 | 38.49 | 39.25 | 11,998,403 | -0.11(-0.28%) |
Mar 13, 2008 | 38.24 | 39.42 | 38.10 | 39.36 | 13,680,369 | +1.76(+4.67%) |
Mar 12, 2008 | 37.99 | 38.41 | 37.18 | 37.60 | 10,048,114 | -0.54(-1.42%) |
Mar 11, 2008 | 36.44 | 38.22 | 36.22 | 38.14 | 12,095,724 | +2.01(+5.55%) |
Mar 10, 2008 | 35.41 | 36.74 | 35.41 | 36.14 | 11,825,191 | -0.14(-0.38%) |
Mar 07, 2008 | 36.90 | 37.26 | 35.82 | 36.28 | 10,835,119 | -0.99(-2.65%) |
Mar 06, 2008 | 37.31 | 37.84 | 36.77 | 37.26 | 9,009,351 | -0.30(-0.80%) |
Mar 05, 2008 | 37.18 | 38.02 | 36.72 | 37.56 | 9,922,068 | +0.83(+2.25%) |
Mar 04, 2008 | 38.02 | 38.33 | 36.20 | 36.74 | 12,477,774 | -1.60(-4.16%) |
Mar 03, 2008 | 37.89 | 38.79 | 37.62 | 38.33 | 10,182,736 | +0.89(+2.36%) |
Feb 29, 2008 | 38.32 | 38.56 | 37.30 | 37.45 | 8,971,440 | -1.22(-3.16%) |
Feb 28, 2008 | 37.69 | 38.83 | 37.68 | 38.67 | 11,113,755 | +1.06(+2.82%) |
Feb 27, 2008 | 37.32 | 37.95 | 37.14 | 37.61 | 10,446,930 | +0.69(+1.86%) |
Feb 26, 2008 | 36.11 | 37.09 | 35.92 | 36.92 | 7,881,932 | +0.56(+1.55%) |
Feb 25, 2008 | 36.66 | 36.88 | 35.68 | 36.36 | 9,136,463 | -0.27(-0.74%) |
Feb 22, 2008 | 36.72 | 37.25 | 35.44 | 36.63 | 13,244,500 | -0.43(-1.16%) |
Feb 21, 2008 | 37.59 | 38.06 | 36.73 | 37.06 | 13,662,097 | -0.37(-1.00%) |
Feb 20, 2008 | 36.74 | 37.43 | 36.34 | 37.43 | 10,192,952 | +0.49(+1.33%) |
Feb 19, 2008 | 36.01 | 37.32 | 35.76 | 36.94 | 10,375,599 | +1.90(+5.41%) |
Feb 18, 2008 | 35.72 | 36.06 | 34.84 | 35.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.72 | 36.06 | 34.84 | 35.05 | 8,566,676 | -0.50(-1.40%) |
Feb 14, 2008 | 36.12 | 36.34 | 35.43 | 35.55 | 9,127,750 | -0.53(-1.46%) |
Feb 13, 2008 | 35.81 | 36.45 | 35.16 | 36.07 | 8,539,060 | +0.59(+1.65%) |
Feb 12, 2008 | 37.21 | 37.30 | 35.19 | 35.49 | 14,846,124 | -1.78(-4.77%) |
Feb 11, 2008 | 37.60 | 37.76 | 36.53 | 37.26 | 7,943,035 | -0.27(-0.72%) |
Feb 08, 2008 | 36.65 | 37.89 | 36.22 | 37.54 | 11,757,414 | +0.78(+2.13%) |
Feb 07, 2008 | 36.23 | 37.10 | 36.14 | 36.75 | 12,495,398 | +0.26(+0.70%) |
Feb 06, 2008 | 36.83 | 37.42 | 36.41 | 36.50 | 13,520,914 | +0.29(+0.79%) |
Feb 05, 2008 | 36.53 | 37.24 | 36.01 | 36.21 | 12,723,997 | -1.05(-2.81%) |
Feb 04, 2008 | 38.46 | 38.57 | 37.24 | 37.26 | 15,353,962 | -1.70(-4.36%) |
Feb 01, 2008 | 40.14 | 40.66 | 38.14 | 38.96 | 14,026,342 | -0.75(-1.88%) |
Jan 31, 2008 | 39.99 | 40.83 | 39.14 | 39.70 | 12,172,015 | -1.01(-2.48%) |
Jan 30, 2008 | 39.71 | 41.63 | 39.45 | 40.71 | 11,408,573 | +0.76(+1.91%) |
Jan 29, 2008 | 40.20 | 40.69 | 39.56 | 39.95 | 9,876,447 | -0.29(-0.71%) |
Jan 28, 2008 | 39.15 | 40.32 | 38.63 | 40.24 | 14,812,973 | +1.26(+3.23%) |
Jan 25, 2008 | 39.88 | 40.43 | 38.74 | 38.98 | 14,282,392 | +0.21(+0.55%) |
Jan 24, 2008 | 38.33 | 38.93 | 37.36 | 38.77 | 20,000,626 | +1.81(+4.89%) |
Jan 23, 2008 | 37.80 | 38.93 | 35.56 | 36.96 | 28,762,884 | -1.90(-4.90%) |
Jan 22, 2008 | 36.68 | 39.51 | 36.67 | 38.86 | 22,023,286 | +0.16(+0.42%) |
Jan 21, 2008 | 38.90 | 39.66 | 37.84 | 38.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.90 | 39.66 | 37.84 | 38.70 | 15,875,937 | -0.01(-0.02%) |
Jan 17, 2008 | 39.66 | 40.24 | 38.49 | 38.71 | 16,025,376 | -0.75(-1.91%) |
Jan 16, 2008 | 40.83 | 41.35 | 38.88 | 39.46 | 21,493,660 | -1.61(-3.92%) |
Jan 15, 2008 | 40.78 | 42.12 | 40.73 | 41.07 | 24,583,500 | -0.07(-0.18%) |
Jan 14, 2008 | 40.61 | 41.99 | 40.26 | 41.14 | 18,968,046 | +1.10(+2.74%) |
Jan 11, 2008 | 39.26 | 40.79 | 39.18 | 40.05 | 14,267,196 | +0.59(+1.48%) |
Jan 10, 2008 | 38.22 | 39.95 | 37.99 | 39.46 | 14,666,548 | +0.73(+1.89%) |
Jan 09, 2008 | 38.44 | 38.81 | 37.86 | 38.73 | 12,058,661 | +0.10(+0.27%) |
Jan 08, 2008 | 38.75 | 40.24 | 38.49 | 38.63 | 16,072,886 | +0.92(+2.45%) |
Jan 07, 2008 | 38.52 | 38.98 | 37.27 | 37.70 | 13,096,464 | -0.66(-1.72%) |
Jan 04, 2008 | 39.05 | 39.28 | 38.11 | 38.36 | 10,775,586 | -1.02(-2.58%) |
Jan 03, 2008 | 38.39 | 40.27 | 38.39 | 39.38 | 19,637,430 | +1.04(+2.71%) |
Jan 02, 2008 | 36.40 | 38.78 | 36.25 | 38.34 | 16,426,354 | +2.61(+7.29%) |
Jan 01, 2008 | 35.81 | 36.48 | 35.41 | 35.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.81 | 36.48 | 35.41 | 35.74 | 4,731,769 | -0.12(-0.33%) |
Dec 28, 2007 | 35.71 | 36.02 | 35.30 | 35.85 | 5,778,176 | +0.76(+2.17%) |
Dec 27, 2007 | 36.04 | 36.04 | 35.01 | 35.09 | 5,935,753 | -0.78(-2.16%) |
Dec 26, 2007 | 35.50 | 36.17 | 35.49 | 35.87 | 5,681,052 | +0.41(+1.16%) |
Dec 24, 2007 | 35.59 | 35.93 | 35.34 | 35.46 | 2,254,793 | -0.18(-0.51%) |
Dec 21, 2007 | 35.16 | 35.86 | 35.16 | 35.64 | 10,734,642 | +0.96(+2.76%) |
Dec 20, 2007 | 34.51 | 35.17 | 34.13 | 34.68 | 4,942,121 | +0.08(+0.23%) |
Dec 19, 2007 | 34.97 | 35.22 | 34.48 | 34.60 | 5,681,231 | -0.30(-0.86%) |
Dec 18, 2007 | 34.48 | 35.11 | 33.85 | 34.90 | 8,469,723 | +0.80(+2.34%) |
Dec 17, 2007 | 34.51 | 35.09 | 33.87 | 34.10 | 10,872,101 | -0.89(-2.53%) |
Dec 14, 2007 | 35.38 | 35.76 | 34.88 | 34.99 | 6,337,501 | -0.74(-2.07%) |
Dec 13, 2007 | 35.66 | 36.13 | 35.14 | 35.73 | 8,940,089 | -0.34(-0.95%) |
Dec 12, 2007 | 36.59 | 37.02 | 35.51 | 36.07 | 8,452,107 | +0.15(+0.41%) |
Dec 11, 2007 | 36.96 | 37.37 | 35.87 | 35.93 | 9,450,313 | -1.27(-3.42%) |
Dec 10, 2007 | 37.12 | 37.57 | 36.95 | 37.20 | 6,297,193 | +0.59(+1.60%) |
Dec 07, 2007 | 36.66 | 37.31 | 36.39 | 36.61 | 7,953,327 | -0.36(-0.97%) |
Dec 06, 2007 | 36.12 | 37.19 | 35.91 | 36.97 | 6,410,594 | +0.80(+2.23%) |
Dec 05, 2007 | 36.39 | 36.74 | 35.96 | 36.17 | 8,691,390 | -0.17(-0.46%) |
Dec 04, 2007 | 36.94 | 37.35 | 36.28 | 36.34 | 8,815,554 | -0.26(-0.70%) |
Dec 03, 2007 | 36.51 | 36.96 | 36.23 | 36.59 | 9,104,566 | +0.23(+0.62%) |
Nov 30, 2007 | 38.10 | 38.10 | 36.05 | 36.36 | 13,348,666 | -1.24(-3.31%) |
Nov 29, 2007 | 37.89 | 38.30 | 37.28 | 37.61 | 9,450,510 | -0.45(-1.19%) |
Nov 28, 2007 | 37.21 | 38.18 | 36.66 | 38.06 | 10,207,966 | +1.05(+2.83%) |
Nov 27, 2007 | 36.38 | 37.21 | 36.05 | 37.02 | 10,160,148 | +0.10(+0.28%) |
Nov 26, 2007 | 38.20 | 38.46 | 36.83 | 36.91 | 8,755,548 | -1.21(-3.17%) |
Nov 23, 2007 | 37.58 | 38.25 | 37.26 | 38.12 | 4,687,621 | +1.12(+3.03%) |
Nov 21, 2007 | 37.13 | 37.26 | 36.35 | 37.00 | 10,428,246 | -0.36(-0.96%) |
Nov 20, 2007 | 36.25 | 37.51 | 36.21 | 37.36 | 13,897,086 | +1.81(+5.11%) |
Nov 19, 2007 | 36.23 | 36.54 | 35.31 | 35.55 | 11,460,842 | -0.82(-2.25%) |
Nov 16, 2007 | 36.04 | 36.77 | 36.04 | 36.36 | 17,806,824 | +0.65(+1.82%) |
Nov 15, 2007 | 36.72 | 36.90 | 35.44 | 35.71 | 16,968,398 | -1.76(-4.69%) |
Nov 14, 2007 | 38.36 | 38.64 | 37.43 | 37.47 | 9,870,562 | +0.20(+0.55%) |
Nov 13, 2007 | 36.72 | 37.40 | 36.31 | 37.26 | 12,586,526 | +0.78(+2.13%) |
Nov 12, 2007 | 38.44 | 38.44 | 36.23 | 36.49 | 20,849,266 | -3.06(-7.74%) |
Nov 09, 2007 | 39.31 | 40.21 | 38.84 | 39.55 | 11,879,459 | -0.01(-0.04%) |
Nov 08, 2007 | 40.18 | 41.24 | 38.93 | 39.56 | 19,275,136 | -0.11(-0.28%) |
Nov 07, 2007 | 40.73 | 41.11 | 39.60 | 39.67 | 21,329,800 | -0.21(-0.53%) |
Nov 06, 2007 | 39.15 | 39.91 | 38.93 | 39.88 | 16,947,706 | +1.58(+4.13%) |
Nov 05, 2007 | 37.48 | 38.63 | 37.18 | 38.30 | 16,999,802 | +0.53(+1.41%) |
Nov 02, 2007 | 36.42 | 37.84 | 36.20 | 37.77 | 16,908,242 | +1.54(+4.24%) |
Nov 01, 2007 | 36.61 | 36.85 | 36.01 | 36.23 | 17,830,470 | -1.02(-2.73%) |
Oct 31, 2007 | 34.69 | 37.32 | 34.50 | 37.25 | 30,756,504 | +3.26(+9.60%) |
Oct 30, 2007 | 34.54 | 34.59 | 33.68 | 33.99 | 9,678,594 | -0.90(-2.58%) |
Oct 29, 2007 | 34.97 | 35.31 | 34.43 | 34.89 | 8,094,896 | +0.07(+0.21%) |
Oct 26, 2007 | 34.36 | 34.99 | 34.10 | 34.81 | 11,217,063 | +1.02(+3.03%) |
Oct 25, 2007 | 33.99 | 34.13 | 33.55 | 33.79 | 7,957,843 | +0.01(+0.02%) |
Oct 24, 2007 | 33.40 | 33.92 | 33.11 | 33.78 | 8,298,222 | +0.28(+0.83%) |
Oct 23, 2007 | 33.10 | 33.57 | 32.79 | 33.50 | 7,753,055 | +0.59(+1.80%) |
Oct 22, 2007 | 32.90 | 33.36 | 32.54 | 32.91 | 11,310,391 | -0.50(-1.51%) |
Oct 19, 2007 | 33.77 | 33.92 | 33.23 | 33.42 | 17,031,516 | -0.35(-1.04%) |
Oct 18, 2007 | 33.47 | 34.13 | 33.37 | 33.77 | 8,827,458 | +0.59(+1.79%) |
Oct 17, 2007 | 34.78 | 34.87 | 32.82 | 33.17 | 21,383,748 | -1.37(-3.96%) |
Oct 16, 2007 | 34.54 | 34.84 | 34.32 | 34.54 | 7,654,929 | -0.31(-0.90%) |
Oct 15, 2007 | 35.16 | 35.31 | 34.56 | 34.86 | 11,261,111 | +0.04(+0.13%) |
Oct 12, 2007 | 34.44 | 34.93 | 34.26 | 34.81 | 7,790,864 | +0.40(+1.15%) |
Oct 11, 2007 | 34.10 | 34.95 | 33.96 | 34.42 | 15,468,856 | +0.59(+1.75%) |
Oct 10, 2007 | 33.90 | 34.34 | 33.70 | 33.83 | 9,104,418 | +0.15(+0.43%) |
Oct 09, 2007 | 32.79 | 33.68 | 32.79 | 33.68 | 7,517,841 | +0.87(+2.65%) |
Oct 08, 2007 | 33.01 | 33.15 | 32.42 | 32.81 | 6,584,092 | -0.53(-1.60%) |
Oct 05, 2007 | 32.90 | 33.80 | 32.64 | 33.34 | 9,357,619 | +0.37(+1.13%) |
Oct 04, 2007 | 32.53 | 33.11 | 32.38 | 32.97 | 7,874,217 | +0.22(+0.67%) |
Oct 03, 2007 | 33.10 | 33.29 | 32.60 | 32.75 | 5,970,363 | -0.29(-0.86%) |
Oct 02, 2007 | 33.26 | 33.28 | 32.64 | 33.03 | 12,490,580 | -0.64(-1.91%) |
Oct 01, 2007 | 32.90 | 33.87 | 32.88 | 33.68 | 11,629,554 | +0.94(+2.88%) |
Sep 28, 2007 | 32.95 | 33.47 | 32.60 | 32.73 | 12,852,276 | +0.15(+0.45%) |
Sep 27, 2007 | 32.98 | 33.02 | 32.04 | 32.59 | 15,568,270 | -0.27(-0.82%) |
Sep 26, 2007 | 35.03 | 35.31 | 32.20 | 32.86 | 32,213,700 | -2.04(-5.85%) |
Sep 25, 2007 | 34.87 | 35.10 | 34.58 | 34.90 | 9,948,824 | -0.42(-1.18%) |
Sep 24, 2007 | 34.78 | 35.44 | 34.59 | 35.32 | 14,045,310 | +0.51(+1.47%) |
Sep 21, 2007 | 34.95 | 35.12 | 34.40 | 34.81 | 15,281,122 | -0.10(-0.27%) |
Sep 20, 2007 | 34.68 | 35.15 | 34.65 | 34.90 | 16,037,233 | +0.73(+2.14%) |
Sep 19, 2007 | 33.73 | 34.52 | 33.58 | 34.17 | 16,579,818 | +0.51(+1.52%) |
Sep 18, 2007 | 33.25 | 33.81 | 32.64 | 33.66 | 15,281,414 | +0.57(+1.73%) |
Sep 17, 2007 | 33.55 | 33.73 | 32.97 | 33.09 | 11,678,508 | -0.10(-0.31%) |
Sep 14, 2007 | 33.23 | 33.57 | 32.72 | 33.19 | 9,294,936 | +0.13(+0.40%) |
Sep 13, 2007 | 32.93 | 33.27 | 32.46 | 33.06 | 10,162,155 | -0.06(-0.18%) |
Sep 12, 2007 | 32.85 | 33.39 | 32.60 | 33.12 | 9,876,760 | +0.07(+0.20%) |
Sep 11, 2007 | 32.20 | 33.26 | 32.14 | 33.05 | 13,994,068 | +0.97(+3.03%) |
Sep 10, 2007 | 32.58 | 32.62 | 31.73 | 32.08 | 11,020,160 | -0.28(-0.86%) |
Sep 07, 2007 | 32.57 | 32.78 | 31.86 | 32.35 | 16,157,545 | +0.08(+0.25%) |
Sep 06, 2007 | 30.95 | 32.62 | 31.29 | 32.27 | 21,154,050 | +1.32(+4.28%) |
Sep 05, 2007 | 31.04 | 31.23 | 30.69 | 30.95 | 7,822,975 | -0.28(-0.89%) |
Sep 04, 2007 | 30.94 | 31.51 | 30.77 | 31.23 | 9,829,039 | +0.30(+0.97%) |
Aug 31, 2007 | 30.87 | 31.20 | 30.74 | 30.93 | 8,881,826 | +0.54(+1.78%) |
Aug 30, 2007 | 30.50 | 30.72 | 30.04 | 30.39 | 6,083,367 | -0.12(-0.38%) |
Aug 29, 2007 | 30.21 | 30.63 | 29.92 | 30.50 | 7,996,420 | +0.45(+1.49%) |
Aug 28, 2007 | 29.49 | 31.24 | 29.32 | 30.06 | 24,840,144 | +0.45(+1.53%) |
Aug 27, 2007 | 30.01 | 30.18 | 29.49 | 29.60 | 6,353,106 | -0.52(-1.72%) |
Aug 24, 2007 | 29.77 | 30.33 | 29.57 | 30.12 | 7,575,241 | +0.46(+1.55%) |
Aug 23, 2007 | 30.04 | 30.11 | 29.21 | 29.66 | 10,985,726 | -0.17(-0.56%) |
Aug 22, 2007 | 29.75 | 30.01 | 29.55 | 29.83 | 10,284,471 | +0.31(+1.04%) |
Aug 21, 2007 | 28.94 | 29.63 | 28.91 | 29.52 | 9,325,371 | +0.34(+1.15%) |
Aug 20, 2007 | 29.27 | 29.62 | 28.67 | 29.19 | 11,444,028 | -0.01(-0.03%) |
Aug 17, 2007 | 29.81 | 29.87 | 28.83 | 29.19 | 13,579,036 | +0.33(+1.14%) |
Aug 16, 2007 | 28.94 | 29.13 | 27.82 | 28.86 | 29,325,612 | -0.49(-1.67%) |
Aug 15, 2007 | 29.46 | 29.75 | 29.13 | 29.35 | 18,597,538 | -0.29(-0.96%) |
Aug 14, 2007 | 30.01 | 30.38 | 29.49 | 29.64 | 12,922,769 | -0.46(-1.53%) |
Aug 13, 2007 | 30.67 | 30.85 | 30.02 | 30.10 | 14,233,058 | -0.57(-1.86%) |
Aug 10, 2007 | 30.34 | 30.96 | 30.15 | 30.67 | 19,542,800 | +0.36(+1.18%) |
Aug 09, 2007 | 30.38 | 30.96 | 30.14 | 30.31 | 12,551,035 | -0.67(-2.17%) |
Aug 08, 2007 | 30.26 | 31.28 | 30.22 | 30.99 | 11,792,794 | +1.03(+3.44%) |
Aug 07, 2007 | 29.46 | 30.17 | 29.39 | 29.95 | 10,018,619 | +0.20(+0.66%) |
Aug 06, 2007 | 29.93 | 30.01 | 29.11 | 29.76 | 11,999,322 | -0.21(-0.71%) |
Aug 03, 2007 | 30.14 | 30.54 | 29.93 | 29.97 | 13,080,589 | -0.57(-1.87%) |
Aug 02, 2007 | 30.03 | 30.70 | 29.86 | 30.54 | 10,116,769 | +0.10(+0.34%) |
Aug 01, 2007 | 30.50 | 30.73 | 29.83 | 30.44 | 12,880,745 | -0.12(-0.38%) |
Jul 31, 2007 | 30.66 | 31.02 | 30.53 | 30.55 | 11,193,249 | +0.04(+0.12%) |
Jul 30, 2007 | 30.22 | 30.79 | 29.95 | 30.52 | 9,657,271 | +0.64(+2.13%) |
Jul 27, 2007 | 30.41 | 30.63 | 29.79 | 29.88 | 13,107,267 | -0.50(-1.66%) |
Jul 26, 2007 | 31.10 | 31.26 | 29.95 | 30.39 | 20,530,254 | -1.27(-4.00%) |
Jul 25, 2007 | 31.47 | 31.73 | 30.86 | 31.65 | 15,763,753 | -0.10(-0.30%) |
Jul 24, 2007 | 31.86 | 32.24 | 31.55 | 31.75 | 16,239,535 | +0.08(+0.25%) |
Jul 23, 2007 | 31.70 | 31.82 | 31.42 | 31.67 | 9,416,444 | +0.20(+0.63%) |
Jul 20, 2007 | 31.83 | 31.86 | 31.23 | 31.47 | 17,505,652 | -0.23(-0.74%) |
Jul 19, 2007 | 31.28 | 31.72 | 31.04 | 31.70 | 16,766,994 | +0.62(+2.00%) |
Jul 18, 2007 | 29.99 | 31.26 | 29.98 | 31.08 | 22,403,728 | +1.07(+3.56%) |
Jul 17, 2007 | 30.14 | 30.28 | 29.85 | 30.01 | 7,461,760 | -0.07(-0.24%) |
Jul 16, 2007 | 30.41 | 30.44 | 29.88 | 30.09 | 11,432,532 | -0.22(-0.72%) |
Jul 13, 2007 | 30.18 | 30.55 | 30.06 | 30.31 | 15,151,618 | +0.22(+0.73%) |
Jul 12, 2007 | 29.86 | 30.25 | 29.41 | 30.09 | 31,688,846 | +0.68(+2.31%) |
Jul 11, 2007 | 29.67 | 29.95 | 29.38 | 29.41 | 19,436,168 | -0.74(-2.45%) |
Jul 10, 2007 | 30.74 | 30.77 | 30.11 | 30.14 | 10,913,999 | -0.59(-1.93%) |
Jul 09, 2007 | 30.85 | 31.13 | 30.56 | 30.74 | 12,482,976 | +0.16(+0.53%) |
Jul 06, 2007 | 29.42 | 30.77 | 29.46 | 30.58 | 24,371,726 | +1.61(+5.56%) |
Jul 05, 2007 | 28.94 | 29.13 | 28.80 | 28.97 | 6,239,551 | +0.04(+0.13%) |
Jul 03, 2007 | 29.20 | 29.27 | 28.89 | 28.93 | 4,043,007 | -0.26(-0.90%) |
Jul 02, 2007 | 28.59 | 29.23 | 28.74 | 29.19 | 7,837,160 | +0.61(+2.13%) |
Jun 29, 2007 | 28.47 | 28.75 | 28.26 | 28.59 | 6,421,761 | +0.29(+1.01%) |
Jun 28, 2007 | 28.47 | 28.78 | 28.26 | 28.30 | 7,514,138 | -0.03(-0.10%) |
Jun 27, 2007 | 28.20 | 28.33 | 27.87 | 28.33 | 8,690,184 | +0.13(+0.47%) |
Jun 26, 2007 | 28.63 | 28.56 | 28.07 | 28.20 | 11,423,790 | -0.44(-1.53%) |
Jun 25, 2007 | 28.76 | 28.89 | 28.43 | 28.64 | 7,680,515 | -0.18(-0.63%) |
Jun 22, 2007 | 29.28 | 29.28 | 28.69 | 28.82 | 6,162,697 | -0.42(-1.43%) |
Jun 21, 2007 | 29.22 | 29.28 | 28.59 | 29.24 | 7,649,661 | +0.01(+0.05%) |
Jun 20, 2007 | 29.78 | 29.85 | 29.10 | 29.22 | 8,429,536 | -0.62(-2.08%) |
Jun 19, 2007 | 29.26 | 29.98 | 29.06 | 29.84 | 8,055,816 | +0.56(+1.92%) |
Jun 18, 2007 | 29.64 | 29.70 | 29.27 | 29.28 | 5,528,732 | -0.31(-1.04%) |
Jun 15, 2007 | 29.30 | 29.59 | 29.29 | 29.59 | 10,032,091 | +0.42(+1.46%) |
Jun 14, 2007 | 28.97 | 29.47 | 28.96 | 29.16 | 7,548,869 | +0.10(+0.33%) |
Jun 13, 2007 | 28.62 | 29.11 | 28.62 | 29.07 | 6,559,707 | +0.47(+1.64%) |
Jun 12, 2007 | 28.71 | 29.09 | 28.58 | 28.60 | 8,020,835 | -0.42(-1.46%) |
Jun 11, 2007 | 29.24 | 29.27 | 28.79 | 29.02 | 7,378,532 | -0.18(-0.60%) |
Jun 08, 2007 | 29.16 | 29.43 | 28.67 | 29.20 | 8,697,348 | +0.04(+0.15%) |
Jun 07, 2007 | 29.89 | 30.08 | 29.13 | 29.16 | 10,488,322 | -0.88(-2.92%) |
Jun 06, 2007 | 30.25 | 30.21 | 29.71 | 30.03 | 8,108,227 | -0.29(-0.94%) |
Jun 05, 2007 | 30.37 | 30.59 | 30.05 | 30.32 | 10,205,761 | -0.06(-0.19%) |
Jun 04, 2007 | 30.43 | 30.55 | 30.09 | 30.38 | 7,309,542 | -0.07(-0.24%) |
Jun 01, 2007 | 29.99 | 30.48 | 29.90 | 30.45 | 12,686,289 | +0.68(+2.29%) |
May 31, 2007 | 29.20 | 30.01 | 28.94 | 29.77 | 17,958,676 | +0.94(+3.25%) |
May 30, 2007 | 28.58 | 29.02 | 28.42 | 28.83 | 9,693,018 | +0.17(+0.59%) |
May 29, 2007 | 28.83 | 28.98 | 28.57 | 28.67 | 9,129,287 | -0.02(-0.08%) |
May 25, 2007 | 29.05 | 29.05 | 28.42 | 28.69 | 8,765,694 | -0.18(-0.63%) |
May 24, 2007 | 28.79 | 29.13 | 28.75 | 28.87 | 18,862,638 | +0.05(+0.18%) |
May 23, 2007 | 28.58 | 29.14 | 28.52 | 28.82 | 12,565,932 | +0.45(+1.57%) |
May 22, 2007 | 28.87 | 29.08 | 28.28 | 28.37 | 9,519,668 | -0.50(-1.72%) |
May 21, 2007 | 28.68 | 29.21 | 28.40 | 28.87 | 15,783,423 | +0.19(+0.66%) |
May 18, 2007 | 28.61 | 28.81 | 28.50 | 28.68 | 11,258,234 | +0.09(+0.31%) |
May 17, 2007 | 28.89 | 28.94 | 28.43 | 28.59 | 16,715,953 | -0.42(-1.44%) |
May 16, 2007 | 29.35 | 29.44 | 28.72 | 29.01 | 18,259,338 | -0.42(-1.42%) |
May 15, 2007 | 29.67 | 29.81 | 29.35 | 29.43 | 10,057,302 | -0.21(-0.72%) |
May 14, 2007 | 30.08 | 30.22 | 29.45 | 29.64 | 8,356,381 | -0.43(-1.44%) |
May 11, 2007 | 30.04 | 30.21 | 29.86 | 30.07 | 5,228,381 | +0.30(+1.01%) |
May 10, 2007 | 30.44 | 30.38 | 29.64 | 29.77 | 7,385,118 | -0.67(-2.21%) |
May 09, 2007 | 30.47 | 30.75 | 30.11 | 30.44 | 7,157,104 | -0.13(-0.43%) |
May 08, 2007 | 30.45 | 30.63 | 30.33 | 30.58 | 6,768,323 | -0.14(-0.45%) |
May 07, 2007 | 30.88 | 30.99 | 30.63 | 30.71 | 7,120,155 | +0.01(+0.05%) |
May 04, 2007 | 30.78 | 30.98 | 30.41 | 30.70 | 12,738,344 | +0.04(+0.12%) |
May 03, 2007 | 30.70 | 30.98 | 30.36 | 30.66 | 15,031,764 | +0.10(+0.31%) |
May 02, 2007 | 30.22 | 30.59 | 29.95 | 30.57 | 24,633,528 | +0.33(+1.09%) |