Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.04 | 36.31 | 35.68 | 35.86 | 30,880,102 | +0.30(+0.84%) |
Apr 29, 2008 | 35.81 | 35.88 | 35.34 | 35.56 | 18,626,402 | +0.02(+0.07%) |
Apr 28, 2008 | 35.67 | 36.00 | 35.53 | 35.54 | 23,193,124 | -0.19(-0.54%) |
Apr 25, 2008 | 35.97 | 36.01 | 35.29 | 35.73 | 25,024,292 | -0.49(-1.34%) |
Apr 24, 2008 | 36.23 | 36.76 | 35.21 | 36.21 | 40,047,764 | +0.15(+0.41%) |
Apr 23, 2008 | 34.86 | 36.34 | 34.80 | 36.07 | 62,813,584 | +2.49(+7.40%) |
Apr 22, 2008 | 33.93 | 34.12 | 33.21 | 33.58 | 27,225,832 | -0.16(-0.48%) |
Apr 21, 2008 | 33.09 | 33.85 | 32.93 | 33.74 | 22,464,000 | +0.47(+1.40%) |
Apr 18, 2008 | 33.28 | 33.41 | 32.91 | 33.28 | 24,073,416 | +0.54(+1.63%) |
Apr 17, 2008 | 32.88 | 33.03 | 32.63 | 32.74 | 37,775,356 | -0.58(-1.76%) |
Apr 16, 2008 | 32.43 | 33.46 | 32.40 | 33.33 | 41,040,296 | +1.12(+3.49%) |
Apr 15, 2008 | 32.21 | 32.28 | 31.79 | 32.20 | 22,093,318 | +0.49(+1.54%) |
Apr 14, 2008 | 31.97 | 32.07 | 31.62 | 31.72 | 28,420,366 | -0.56(-1.72%) |
Apr 11, 2008 | 32.63 | 33.11 | 32.11 | 32.27 | 42,885,272 | -0.62(-1.89%) |
Apr 10, 2008 | 32.26 | 32.96 | 32.08 | 32.89 | 39,582,412 | +1.07(+3.37%) |
Apr 09, 2008 | 32.60 | 32.63 | 31.81 | 31.82 | 45,503,420 | -1.16(-3.50%) |
Apr 08, 2008 | 33.15 | 33.42 | 32.93 | 32.98 | 34,355,796 | -0.90(-2.65%) |
Apr 07, 2008 | 33.85 | 34.22 | 33.45 | 33.87 | 36,005,788 | +0.77(+2.32%) |
Apr 04, 2008 | 33.16 | 33.82 | 32.77 | 33.11 | 44,885,824 | -0.33(-0.99%) |
Apr 03, 2008 | 32.72 | 33.57 | 32.36 | 33.44 | 44,622,076 | +1.33(+4.16%) |
Apr 02, 2008 | 32.59 | 32.69 | 31.98 | 32.10 | 38,317,208 | -0.69(-2.11%) |
Apr 01, 2008 | 31.16 | 32.90 | 31.12 | 32.79 | 53,624,072 | +2.28(+7.45%) |
Mar 31, 2008 | 30.44 | 30.86 | 30.26 | 30.52 | 19,548,350 | -0.39(-1.28%) |
Mar 28, 2008 | 30.82 | 31.16 | 30.58 | 30.91 | 32,270,686 | +0.99(+3.31%) |
Mar 27, 2008 | 30.30 | 30.64 | 29.80 | 29.92 | 37,278,692 | +0.26(+0.88%) |
Mar 26, 2008 | 30.04 | 30.19 | 29.56 | 29.66 | 34,632,348 | -0.75(-2.48%) |
Mar 25, 2008 | 29.71 | 30.45 | 29.45 | 30.42 | 42,832,200 | +1.43(+4.94%) |
Mar 24, 2008 | 28.36 | 29.68 | 28.36 | 28.99 | 40,636,136 | +0.29(+1.00%) |
Mar 21, 2008 | 27.54 | 28.89 | 27.06 | 28.70 | 46,543,268 | +0.00(+0.00%) |
Mar 20, 2008 | 27.54 | 28.89 | 27.06 | 28.70 | 46,537,512 | +0.77(+2.74%) |
Mar 19, 2008 | 29.25 | 29.64 | 27.84 | 27.93 | 49,921,172 | -2.10(-7.00%) |
Mar 18, 2008 | 28.95 | 30.15 | 28.89 | 30.04 | 49,417,512 | +1.44(+5.04%) |
Mar 17, 2008 | 27.81 | 28.96 | 27.66 | 28.59 | 43,277,636 | -0.51(-1.75%) |
Mar 14, 2008 | 30.57 | 30.64 | 28.92 | 29.10 | 74,156,952 | -1.77(-5.74%) |
Mar 13, 2008 | 30.00 | 31.42 | 29.97 | 30.88 | 47,372,500 | -0.77(-2.43%) |
Mar 12, 2008 | 32.15 | 32.78 | 31.45 | 31.65 | 38,610,052 | -1.43(-4.32%) |
Mar 11, 2008 | 32.03 | 33.12 | 31.51 | 33.07 | 49,384,496 | +2.94(+9.74%) |
Mar 10, 2008 | 31.05 | 31.11 | 29.97 | 30.14 | 44,157,540 | -0.59(-1.93%) |
Mar 07, 2008 | 30.71 | 31.57 | 30.37 | 30.73 | 39,403,528 | -0.10(-0.31%) |
Mar 06, 2008 | 32.14 | 32.23 | 30.78 | 30.83 | 37,339,444 | -1.49(-4.60%) |
Mar 05, 2008 | 31.93 | 32.50 | 31.64 | 32.31 | 27,303,174 | +0.60(+1.89%) |
Mar 04, 2008 | 31.88 | 32.26 | 31.18 | 31.71 | 50,630,032 | -1.36(-4.11%) |
Mar 03, 2008 | 32.88 | 33.27 | 32.45 | 33.07 | 35,739,780 | +0.28(+0.84%) |
Feb 29, 2008 | 33.89 | 33.94 | 32.77 | 32.80 | 33,150,654 | -1.19(-3.50%) |
Feb 28, 2008 | 34.36 | 34.64 | 33.90 | 33.99 | 23,899,002 | -0.88(-2.53%) |
Feb 27, 2008 | 33.78 | 34.96 | 33.75 | 34.87 | 34,679,984 | +1.11(+3.29%) |
Feb 26, 2008 | 32.88 | 33.80 | 32.73 | 33.75 | 23,462,492 | +0.31(+0.93%) |
Feb 25, 2008 | 32.63 | 33.56 | 32.32 | 33.44 | 29,178,672 | +0.07(+0.21%) |
Feb 22, 2008 | 32.78 | 33.39 | 32.24 | 33.37 | 23,358,134 | +0.95(+2.94%) |
Feb 21, 2008 | 33.60 | 33.65 | 32.34 | 32.42 | 35,616,348 | -1.31(-3.87%) |
Feb 20, 2008 | 33.11 | 34.17 | 32.77 | 33.73 | 25,666,082 | -0.34(-0.99%) |
Feb 19, 2008 | 34.53 | 34.55 | 33.68 | 34.06 | 32,146,760 | +0.21(+0.63%) |
Feb 18, 2008 | 33.31 | 33.90 | 32.95 | 33.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.31 | 33.90 | 32.95 | 33.85 | 36,205,220 | +1.41(+4.36%) |
Feb 14, 2008 | 33.51 | 33.64 | 32.42 | 32.43 | 34,688,220 | -0.76(-2.29%) |
Feb 13, 2008 | 32.74 | 33.28 | 32.21 | 33.19 | 30,283,682 | +0.58(+1.79%) |
Feb 12, 2008 | 32.40 | 32.94 | 31.91 | 32.61 | 29,202,120 | +0.87(+2.75%) |
Feb 11, 2008 | 31.50 | 31.85 | 30.89 | 31.74 | 24,227,696 | -0.25(-0.78%) |
Feb 08, 2008 | 31.97 | 32.48 | 31.60 | 31.99 | 23,497,500 | -0.55(-1.69%) |
Feb 07, 2008 | 31.17 | 32.59 | 30.81 | 32.54 | 37,520,804 | +1.23(+3.92%) |
Feb 06, 2008 | 32.61 | 33.13 | 31.12 | 31.31 | 36,947,244 | -1.18(-3.63%) |
Feb 05, 2008 | 33.93 | 34.15 | 32.43 | 32.49 | 38,586,628 | -2.41(-6.91%) |
Feb 04, 2008 | 34.76 | 35.11 | 34.43 | 34.90 | 23,394,126 | +0.87(+2.55%) |
Feb 01, 2008 | 33.14 | 34.19 | 32.97 | 34.03 | 36,657,436 | +1.50(+4.60%) |
Jan 31, 2008 | 30.88 | 32.95 | 30.74 | 32.54 | 48,533,340 | +0.39(+1.21%) |
Jan 30, 2008 | 32.19 | 33.96 | 32.02 | 32.15 | 38,834,580 | -1.57(-4.66%) |
Jan 29, 2008 | 33.82 | 33.94 | 33.14 | 33.72 | 21,756,222 | -0.21(-0.61%) |
Jan 28, 2008 | 33.38 | 33.94 | 32.55 | 33.92 | 31,413,110 | +0.31(+0.93%) |
Jan 25, 2008 | 35.15 | 35.49 | 33.40 | 33.61 | 35,362,788 | -0.24(-0.71%) |
Jan 24, 2008 | 32.97 | 34.13 | 32.90 | 33.85 | 41,713,012 | -0.33(-0.96%) |
Jan 23, 2008 | 31.62 | 34.33 | 30.62 | 34.18 | 101,073,040 | +1.71(+5.28%) |
Jan 22, 2008 | 30.90 | 33.87 | 30.48 | 32.47 | 101,802,216 | -2.98(-8.40%) |
Jan 21, 2008 | 35.37 | 35.67 | 34.23 | 35.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.37 | 35.67 | 34.23 | 35.44 | 62,852,484 | +1.79(+5.31%) |
Jan 17, 2008 | 35.10 | 35.58 | 33.51 | 33.65 | 70,714,952 | -0.59(-1.73%) |
Jan 16, 2008 | 34.59 | 35.11 | 33.20 | 34.25 | 61,597,420 | -1.40(-3.93%) |
Jan 15, 2008 | 36.67 | 36.92 | 35.46 | 35.65 | 55,886,000 | -2.91(-7.55%) |
Jan 14, 2008 | 38.52 | 38.73 | 38.13 | 38.56 | 24,116,842 | +0.17(+0.44%) |
Jan 11, 2008 | 38.99 | 39.36 | 38.39 | 38.39 | 26,359,560 | -1.75(-4.36%) |
Jan 10, 2008 | 39.15 | 40.66 | 38.87 | 40.14 | 42,096,248 | +0.30(+0.77%) |
Jan 09, 2008 | 38.75 | 39.96 | 38.28 | 39.84 | 48,253,500 | +2.35(+6.28%) |
Jan 08, 2008 | 38.41 | 38.89 | 37.32 | 37.48 | 34,373,148 | -0.54(-1.41%) |
Jan 07, 2008 | 37.80 | 38.12 | 37.05 | 38.02 | 40,064,040 | +1.07(+2.90%) |
Jan 04, 2008 | 37.81 | 37.94 | 36.84 | 36.95 | 35,284,536 | -0.72(-1.91%) |
Jan 03, 2008 | 37.69 | 38.25 | 37.58 | 37.67 | 19,563,680 | -0.26(-0.68%) |
Jan 02, 2008 | 38.78 | 39.04 | 37.76 | 37.93 | 25,177,036 | -0.56(-1.47%) |
Jan 01, 2008 | 38.97 | 39.07 | 38.35 | 38.49 | 12,395,753 | +0.00(+0.00%) |
Dec 31, 2007 | 38.97 | 39.07 | 38.35 | 38.49 | 12,395,753 | -0.19(-0.50%) |
Dec 28, 2007 | 39.05 | 39.26 | 38.52 | 38.68 | 11,969,892 | -0.18(-0.46%) |
Dec 27, 2007 | 39.92 | 39.92 | 38.76 | 38.87 | 20,472,072 | -1.46(-3.63%) |
Dec 26, 2007 | 40.33 | 40.54 | 40.11 | 40.33 | 8,208,158 | -0.21(-0.51%) |
Dec 24, 2007 | 40.43 | 40.54 | 39.91 | 40.54 | 12,490,794 | +0.33(+0.82%) |
Dec 21, 2007 | 39.72 | 40.21 | 39.37 | 40.21 | 21,026,698 | +1.21(+3.09%) |
Dec 20, 2007 | 38.96 | 39.12 | 38.00 | 39.00 | 23,080,230 | +0.50(+1.30%) |
Dec 19, 2007 | 38.45 | 39.38 | 38.22 | 38.50 | 32,530,916 | +0.03(+0.07%) |
Dec 18, 2007 | 37.83 | 38.47 | 36.90 | 38.47 | 34,381,100 | +2.06(+5.66%) |
Dec 17, 2007 | 37.79 | 37.98 | 36.41 | 36.41 | 34,759,668 | -2.31(-5.98%) |
Dec 14, 2007 | 39.07 | 39.47 | 38.73 | 38.73 | 24,056,302 | -1.03(-2.58%) |
Dec 13, 2007 | 40.09 | 41.64 | 39.22 | 39.76 | 34,508,672 | -1.68(-4.07%) |
Dec 12, 2007 | 42.12 | 42.42 | 40.42 | 41.44 | 27,099,854 | +1.12(+2.78%) |
Dec 11, 2007 | 42.77 | 42.77 | 40.28 | 40.32 | 28,965,644 | -2.02(-4.77%) |
Dec 10, 2007 | 42.30 | 42.83 | 42.12 | 42.34 | 14,821,848 | -0.43(-1.00%) |
Dec 07, 2007 | 43.27 | 43.60 | 42.63 | 42.77 | 26,746,042 | -1.83(-4.10%) |
Dec 06, 2007 | 43.45 | 44.67 | 43.22 | 44.60 | 20,145,008 | +0.40(+0.89%) |
Dec 05, 2007 | 43.02 | 44.49 | 42.98 | 44.20 | 26,441,618 | +2.47(+5.92%) |
Dec 04, 2007 | 41.31 | 41.88 | 40.99 | 41.73 | 16,616,130 | +0.52(+1.26%) |
Dec 03, 2007 | 41.83 | 41.98 | 40.65 | 41.21 | 14,771,301 | -1.12(-2.65%) |
Nov 30, 2007 | 43.02 | 43.27 | 41.73 | 42.33 | 19,428,202 | +0.56(+1.33%) |
Nov 29, 2007 | 41.55 | 42.41 | 41.33 | 41.78 | 28,913,438 | -0.45(-1.07%) |
Nov 28, 2007 | 40.39 | 42.26 | 40.28 | 42.23 | 40,810,628 | +2.38(+5.97%) |
Nov 27, 2007 | 38.74 | 39.85 | 37.99 | 39.85 | 37,293,164 | +1.96(+5.17%) |
Nov 26, 2007 | 39.71 | 39.95 | 37.51 | 37.89 | 33,107,068 | -1.01(-2.61%) |
Nov 23, 2007 | 38.07 | 38.91 | 38.00 | 38.91 | 16,632,483 | +1.98(+5.37%) |
Nov 21, 2007 | 38.13 | 38.49 | 36.93 | 36.93 | 40,855,464 | -3.14(-7.83%) |
Nov 20, 2007 | 39.90 | 40.53 | 38.74 | 40.06 | 39,675,632 | +1.77(+4.63%) |
Nov 19, 2007 | 39.18 | 39.32 | 37.91 | 38.29 | 32,816,756 | -1.99(-4.94%) |
Nov 16, 2007 | 40.42 | 40.55 | 39.34 | 40.28 | 37,838,560 | -0.69(-1.68%) |
Nov 15, 2007 | 41.33 | 41.84 | 40.48 | 40.97 | 29,131,730 | -1.42(-3.34%) |
Nov 14, 2007 | 43.24 | 43.47 | 41.81 | 42.38 | 34,749,032 | +1.26(+3.06%) |
Nov 13, 2007 | 39.52 | 41.60 | 39.52 | 41.13 | 33,402,986 | +2.85(+7.44%) |
Nov 12, 2007 | 39.75 | 40.21 | 37.94 | 38.28 | 40,148,672 | -2.82(-6.87%) |
Nov 09, 2007 | 41.01 | 42.27 | 40.39 | 41.10 | 33,791,788 | -0.55(-1.32%) |
Nov 08, 2007 | 42.77 | 42.89 | 39.64 | 41.65 | 55,152,348 | -0.99(-2.31%) |
Nov 07, 2007 | 43.68 | 44.20 | 42.46 | 42.64 | 25,972,424 | -2.13(-4.77%) |
Nov 06, 2007 | 44.56 | 44.98 | 43.40 | 44.77 | 23,464,514 | +1.91(+4.45%) |
Nov 05, 2007 | 43.33 | 44.15 | 42.24 | 42.86 | 39,594,052 | -4.13(-8.78%) |
Nov 02, 2007 | 47.47 | 47.65 | 45.92 | 46.99 | 24,870,384 | -0.05(-0.12%) |
Nov 01, 2007 | 47.77 | 48.09 | 46.67 | 47.05 | 28,877,082 | -2.30(-4.66%) |
Oct 31, 2007 | 48.34 | 49.58 | 47.97 | 49.35 | 27,514,108 | +1.60(+3.35%) |
Oct 30, 2007 | 48.44 | 48.57 | 47.45 | 47.74 | 15,054,404 | -0.87(-1.80%) |
Oct 29, 2007 | 48.45 | 48.78 | 48.18 | 48.62 | 15,561,733 | +1.35(+2.85%) |
Oct 26, 2007 | 47.13 | 47.54 | 46.90 | 47.27 | 18,747,764 | +0.39(+0.83%) |
Oct 25, 2007 | 46.34 | 46.95 | 45.59 | 46.88 | 22,007,300 | +0.25(+0.54%) |
Oct 24, 2007 | 46.41 | 46.74 | 45.27 | 46.63 | 27,247,536 | -0.80(-1.69%) |
Oct 23, 2007 | 47.04 | 47.59 | 46.28 | 47.43 | 26,978,802 | +1.93(+4.24%) |
Oct 22, 2007 | 43.63 | 45.63 | 42.20 | 45.50 | 37,307,332 | +0.50(+1.10%) |
Oct 19, 2007 | 47.30 | 47.32 | 44.66 | 45.01 | 38,654,016 | -2.98(-6.21%) |
Oct 18, 2007 | 46.34 | 48.20 | 46.32 | 47.99 | 32,407,478 | -1.35(-2.74%) |
Oct 17, 2007 | 47.19 | 49.34 | 46.96 | 49.34 | 58,815,276 | +4.39(+9.77%) |
Oct 16, 2007 | 45.78 | 45.78 | 44.40 | 44.95 | 32,227,862 | -0.88(-1.92%) |
Oct 15, 2007 | 46.91 | 47.03 | 44.77 | 45.83 | 28,542,356 | +0.01(+0.02%) |
Oct 12, 2007 | 44.66 | 45.84 | 44.35 | 45.82 | 26,537,920 | +2.35(+5.40%) |
Oct 11, 2007 | 45.13 | 45.61 | 42.41 | 43.47 | 45,568,996 | +0.04(+0.08%) |
Oct 10, 2007 | 43.27 | 43.63 | 42.78 | 43.44 | 15,755,162 | +0.10(+0.22%) |
Oct 09, 2007 | 42.94 | 43.36 | 42.51 | 43.34 | 16,309,332 | +1.07(+2.52%) |
Oct 08, 2007 | 42.07 | 42.36 | 41.78 | 42.27 | 11,018,485 | -1.00(-2.30%) |
Oct 05, 2007 | 42.51 | 43.27 | 42.12 | 43.27 | 25,789,126 | +2.35(+5.74%) |
Oct 04, 2007 | 40.56 | 41.02 | 39.58 | 40.92 | 21,073,894 | +0.39(+0.97%) |
Oct 03, 2007 | 41.52 | 41.90 | 40.15 | 40.53 | 31,240,718 | -2.27(-5.29%) |
Oct 02, 2007 | 43.03 | 43.37 | 42.35 | 42.79 | 22,605,106 | +0.96(+2.29%) |
Oct 01, 2007 | 40.92 | 42.25 | 40.92 | 41.83 | 24,369,236 | +1.19(+2.92%) |
Sep 28, 2007 | 41.21 | 41.45 | 40.27 | 40.65 | 19,813,784 | -0.47(-1.15%) |
Sep 27, 2007 | 40.51 | 41.20 | 40.34 | 41.12 | 17,123,380 | +1.36(+3.42%) |
Sep 26, 2007 | 39.79 | 40.02 | 39.38 | 39.76 | 14,491,984 | +0.43(+1.10%) |
Sep 25, 2007 | 38.93 | 39.38 | 38.67 | 39.33 | 15,102,298 | +0.16(+0.41%) |
Sep 24, 2007 | 39.46 | 39.60 | 38.74 | 39.17 | 16,142,764 | +1.12(+2.94%) |
Sep 21, 2007 | 37.60 | 38.17 | 37.54 | 38.05 | 15,398,349 | +1.10(+2.99%) |
Sep 20, 2007 | 36.70 | 37.46 | 36.76 | 36.94 | 12,778,701 | -0.15(-0.40%) |
Sep 19, 2007 | 37.21 | 37.86 | 36.81 | 37.09 | 22,323,756 | +0.21(+0.58%) |
Sep 18, 2007 | 35.39 | 37.01 | 35.17 | 36.88 | 21,730,628 | +1.94(+5.54%) |
Sep 17, 2007 | 34.93 | 35.21 | 34.59 | 34.94 | 9,683,195 | -0.30(-0.84%) |
Sep 14, 2007 | 34.64 | 35.44 | 34.58 | 35.24 | 12,725,533 | +0.53(+1.54%) |
Sep 13, 2007 | 34.78 | 34.99 | 34.48 | 34.71 | 9,905,114 | +0.23(+0.66%) |
Sep 12, 2007 | 34.04 | 34.57 | 33.80 | 34.48 | 15,755,888 | +0.34(+0.99%) |
Sep 11, 2007 | 33.74 | 34.26 | 33.74 | 34.14 | 13,821,532 | +0.41(+1.23%) |
Sep 10, 2007 | 33.93 | 34.01 | 33.02 | 33.73 | 15,968,230 | +0.58(+1.75%) |
Sep 07, 2007 | 33.19 | 33.40 | 32.76 | 33.15 | 13,908,000 | -0.84(-2.48%) |
Sep 06, 2007 | 33.83 | 34.27 | 33.56 | 33.99 | 10,053,345 | +0.37(+1.11%) |
Sep 05, 2007 | 33.88 | 34.03 | 33.34 | 33.62 | 14,996,918 | -0.89(-2.58%) |
Sep 04, 2007 | 33.92 | 34.81 | 33.87 | 34.51 | 11,281,324 | +0.56(+1.66%) |
Aug 31, 2007 | 34.23 | 34.64 | 33.89 | 33.94 | 16,000,560 | +0.86(+2.61%) |
Aug 30, 2007 | 32.84 | 33.46 | 32.58 | 33.08 | 10,174,043 | -0.36(-1.08%) |
Aug 29, 2007 | 32.55 | 33.61 | 32.48 | 33.44 | 19,260,344 | +1.67(+5.25%) |
Aug 28, 2007 | 33.17 | 33.23 | 31.69 | 31.77 | 24,130,008 | -2.79(-8.08%) |
Aug 27, 2007 | 33.40 | 34.90 | 33.29 | 34.57 | 28,349,384 | +2.13(+6.56%) |
Aug 24, 2007 | 31.40 | 32.56 | 31.39 | 32.44 | 13,791,558 | +1.27(+4.08%) |
Aug 23, 2007 | 31.32 | 31.44 | 30.67 | 31.17 | 15,665,781 | +0.02(+0.07%) |
Aug 22, 2007 | 30.30 | 31.16 | 30.27 | 31.15 | 15,458,886 | +2.01(+6.91%) |
Aug 21, 2007 | 29.15 | 29.78 | 29.02 | 29.13 | 13,085,751 | +0.36(+1.26%) |
Aug 20, 2007 | 28.93 | 29.02 | 28.29 | 28.77 | 16,101,122 | +0.68(+2.41%) |
Aug 17, 2007 | 27.95 | 28.35 | 27.28 | 28.09 | 25,410,420 | +1.05(+3.89%) |
Aug 16, 2007 | 27.35 | 27.78 | 25.11 | 27.04 | 39,864,148 | -0.64(-2.31%) |
Aug 15, 2007 | 28.54 | 28.85 | 27.55 | 27.68 | 18,567,216 | -1.19(-4.13%) |
Aug 14, 2007 | 29.56 | 29.62 | 28.79 | 28.87 | 13,200,533 | -0.41(-1.40%) |
Aug 13, 2007 | 29.43 | 30.04 | 29.28 | 29.28 | 10,208,139 | -0.18(-0.60%) |
Aug 10, 2007 | 28.91 | 29.66 | 28.62 | 29.46 | 17,614,038 | -0.07(-0.24%) |
Aug 09, 2007 | 29.68 | 30.22 | 29.42 | 29.53 | 11,238,735 | -1.16(-3.78%) |
Aug 08, 2007 | 30.25 | 30.98 | 29.97 | 30.69 | 11,350,757 | +1.27(+4.32%) |
Aug 07, 2007 | 29.09 | 29.71 | 28.83 | 29.42 | 15,306,297 | -0.21(-0.70%) |
Aug 06, 2007 | 29.36 | 29.81 | 28.45 | 29.63 | 18,840,502 | +0.18(+0.61%) |
Aug 03, 2007 | 30.00 | 30.76 | 29.39 | 29.45 | 11,200,848 | -1.31(-4.26%) |
Aug 02, 2007 | 30.60 | 30.90 | 30.41 | 30.76 | 14,637,173 | -0.23(-0.73%) |
Aug 01, 2007 | 30.85 | 31.19 | 30.20 | 30.98 | 23,665,940 | -0.61(-1.94%) |
Jul 31, 2007 | 32.02 | 32.25 | 31.31 | 31.60 | 15,346,881 | +0.17(+0.53%) |
Jul 30, 2007 | 30.89 | 31.57 | 30.80 | 31.43 | 13,879,049 | +1.25(+4.13%) |
Jul 27, 2007 | 30.63 | 30.94 | 29.99 | 30.18 | 18,013,582 | -0.51(-1.66%) |
Jul 26, 2007 | 31.46 | 31.50 | 29.88 | 30.69 | 27,160,280 | -1.29(-4.02%) |
Jul 25, 2007 | 32.07 | 32.26 | 31.47 | 31.98 | 12,623,429 | +0.58(+1.86%) |
Jul 24, 2007 | 31.98 | 32.10 | 31.37 | 31.39 | 11,107,357 | -0.81(-2.51%) |
Jul 23, 2007 | 32.07 | 32.27 | 31.95 | 32.20 | 10,010,902 | +0.98(+3.14%) |
Jul 20, 2007 | 31.62 | 31.62 | 31.12 | 31.22 | 8,605,785 | +0.01(+0.03%) |
Jul 19, 2007 | 31.12 | 31.36 | 31.12 | 31.21 | 10,008,413 | +0.42(+1.36%) |
Jul 18, 2007 | 30.79 | 31.04 | 30.38 | 30.79 | 10,877,781 | -0.60(-1.90%) |
Jul 17, 2007 | 31.47 | 31.65 | 31.18 | 31.39 | 11,643,292 | -0.02(-0.05%) |
Jul 16, 2007 | 31.48 | 31.69 | 31.23 | 31.40 | 8,628,568 | -0.44(-1.38%) |
Jul 13, 2007 | 31.91 | 31.91 | 31.67 | 31.84 | 5,591,561 | +0.11(+0.36%) |
Jul 12, 2007 | 31.39 | 31.73 | 31.34 | 31.73 | 9,122,365 | +0.60(+1.92%) |
Jul 11, 2007 | 30.92 | 31.20 | 30.92 | 31.13 | 9,580,232 | +0.17(+0.54%) |
Jul 10, 2007 | 31.25 | 31.34 | 30.85 | 30.96 | 11,436,942 | -0.37(-1.17%) |
Jul 09, 2007 | 31.16 | 31.41 | 31.17 | 31.33 | 10,112,381 | +0.43(+1.38%) |
Jul 06, 2007 | 30.49 | 30.92 | 30.43 | 30.90 | 9,206,127 | +0.76(+2.51%) |
Jul 05, 2007 | 29.98 | 30.30 | 29.95 | 30.15 | 10,488,669 | -0.11(-0.35%) |
Jul 03, 2007 | 29.96 | 30.25 | 29.87 | 30.25 | 6,661,660 | +0.62(+2.10%) |
Jul 02, 2007 | 29.18 | 29.75 | 29.16 | 29.63 | 9,849,550 | +0.54(+1.84%) |
Jun 29, 2007 | 29.07 | 29.40 | 28.88 | 29.10 | 9,506,269 | -0.15(-0.52%) |
Jun 28, 2007 | 29.04 | 29.44 | 29.09 | 29.25 | 5,893,647 | +0.11(+0.36%) |
Jun 27, 2007 | 28.66 | 29.14 | 28.52 | 29.14 | 10,589,170 | +0.68(+2.40%) |
Jun 26, 2007 | 28.91 | 28.95 | 28.45 | 28.46 | 12,536,111 | -0.37(-1.30%) |
Jun 25, 2007 | 28.95 | 29.15 | 28.71 | 28.83 | 12,829,585 | -0.20(-0.69%) |
Jun 22, 2007 | 29.28 | 29.45 | 28.93 | 29.03 | 11,038,872 | -0.31(-1.05%) |
Jun 21, 2007 | 29.09 | 29.37 | 28.94 | 29.34 | 15,292,225 | +0.87(+3.05%) |
Jun 20, 2007 | 28.79 | 28.95 | 28.40 | 28.47 | 21,253,192 | -0.08(-0.28%) |
Jun 19, 2007 | 28.33 | 28.70 | 28.24 | 28.55 | 11,777,021 | +0.20(+0.70%) |
Jun 18, 2007 | 28.26 | 28.43 | 28.11 | 28.36 | 12,420,869 | +0.64(+2.31%) |
Jun 15, 2007 | 27.40 | 27.75 | 27.35 | 27.72 | 18,618,906 | +0.65(+2.40%) |
Jun 14, 2007 | 26.68 | 27.09 | 26.66 | 27.07 | 13,037,706 | +0.68(+2.58%) |
Jun 13, 2007 | 26.17 | 26.51 | 26.17 | 26.38 | 11,554,730 | +0.48(+1.84%) |
Jun 12, 2007 | 26.06 | 26.30 | 25.83 | 25.91 | 10,588,957 | -0.47(-1.76%) |
Jun 11, 2007 | 26.17 | 26.55 | 26.07 | 26.37 | 10,026,347 | +0.24(+0.93%) |
Jun 08, 2007 | 25.61 | 26.13 | 25.63 | 26.13 | 15,513,887 | +0.65(+2.53%) |
Jun 07, 2007 | 25.83 | 26.15 | 25.34 | 25.48 | 16,657,121 | -0.21(-0.82%) |
Jun 06, 2007 | 25.97 | 26.03 | 25.62 | 25.69 | 10,476,222 | -0.38(-1.46%) |
Jun 05, 2007 | 26.02 | 26.20 | 25.80 | 26.07 | 10,166,320 | +0.26(+1.01%) |
Jun 04, 2007 | 25.61 | 25.87 | 25.61 | 25.81 | 11,347,764 | -0.05(-0.19%) |
Jun 01, 2007 | 25.67 | 25.86 | 25.62 | 25.86 | 9,593,937 | +0.49(+1.93%) |
May 31, 2007 | 25.52 | 25.63 | 25.26 | 25.37 | 14,435,791 | +0.28(+1.10%) |
May 30, 2007 | 24.46 | 25.19 | 24.31 | 25.10 | 22,634,766 | +0.10(+0.41%) |
May 29, 2007 | 25.36 | 25.37 | 24.76 | 24.99 | 16,363,196 | -0.31(-1.21%) |
May 25, 2007 | 25.23 | 25.36 | 25.14 | 25.30 | 14,054,225 | +0.46(+1.85%) |
May 24, 2007 | 25.58 | 25.63 | 24.59 | 24.84 | 26,685,398 | -0.70(-2.74%) |
May 23, 2007 | 25.94 | 26.08 | 25.46 | 25.54 | 16,224,578 | -0.19(-0.75%) |
May 22, 2007 | 25.95 | 25.96 | 25.56 | 25.73 | 8,294,085 | -0.17(-0.65%) |
May 21, 2007 | 26.00 | 26.10 | 25.86 | 25.90 | 16,166,419 | -0.03(-0.12%) |
May 18, 2007 | 26.00 | 26.03 | 25.90 | 25.93 | 8,579,035 | -0.16(-0.63%) |
May 17, 2007 | 25.95 | 26.24 | 25.93 | 26.10 | 7,842,240 | -0.21(-0.78%) |
May 16, 2007 | 25.97 | 26.31 | 25.88 | 26.30 | 10,728,018 | +0.54(+2.09%) |
May 15, 2007 | 25.75 | 26.17 | 25.72 | 25.76 | 11,542,331 | -0.09(-0.34%) |
May 14, 2007 | 26.17 | 26.19 | 25.68 | 25.85 | 19,049,938 | -0.12(-0.45%) |
May 11, 2007 | 24.97 | 26.24 | 24.99 | 25.97 | 40,952,476 | +1.36(+5.50%) |
May 10, 2007 | 25.16 | 25.25 | 24.59 | 24.62 | 16,180,315 | -0.64(-2.53%) |
May 09, 2007 | 25.07 | 25.29 | 24.95 | 25.25 | 7,010,152 | +0.36(+1.46%) |
May 08, 2007 | 24.95 | 24.95 | 24.71 | 24.89 | 8,102,569 | -0.22(-0.87%) |
May 07, 2007 | 25.10 | 25.31 | 25.08 | 25.11 | 4,575,574 | +0.22(+0.90%) |
May 04, 2007 | 25.09 | 25.09 | 24.86 | 24.89 | 7,318,527 | +0.17(+0.69%) |
May 03, 2007 | 24.41 | 24.81 | 24.48 | 24.72 | 6,035,302 | +0.36(+1.49%) |
May 02, 2007 | 23.96 | 24.42 | 23.94 | 24.35 | 11,277,503 | +0.31(+1.28%) |