Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.10 | 38.27 | 36.79 | 36.92 | 7,505,540 | -1.06(-2.80%) |
May 29, 2008 | 37.26 | 38.86 | 37.26 | 37.98 | 2,717,770 | +0.80(+2.16%) |
May 28, 2008 | 37.10 | 37.64 | 36.51 | 37.18 | 2,205,619 | -0.16(-0.43%) |
May 27, 2008 | 36.90 | 37.57 | 36.62 | 37.34 | 3,113,752 | +0.71(+1.95%) |
May 26, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | +0.00(+0.00%) |
May 23, 2008 | 37.13 | 37.47 | 36.50 | 36.62 | 2,069,216 | -0.85(-2.26%) |
May 22, 2008 | 36.66 | 37.64 | 36.66 | 37.47 | 3,344,488 | +0.56(+1.52%) |
May 21, 2008 | 37.84 | 38.87 | 36.75 | 36.91 | 3,962,695 | -1.41(-3.68%) |
May 20, 2008 | 39.24 | 39.51 | 38.05 | 38.32 | 5,141,878 | -1.12(-2.83%) |
May 19, 2008 | 39.67 | 40.50 | 39.26 | 39.44 | 2,898,059 | -0.11(-0.29%) |
May 16, 2008 | 40.44 | 40.60 | 39.12 | 39.55 | 3,611,206 | -0.96(-2.38%) |
May 15, 2008 | 39.66 | 40.51 | 39.34 | 40.51 | 2,542,755 | +1.06(+2.70%) |
May 14, 2008 | 40.15 | 40.47 | 39.23 | 39.45 | 3,325,420 | -0.19(-0.48%) |
May 13, 2008 | 40.18 | 40.32 | 39.18 | 39.64 | 3,182,336 | -0.43(-1.08%) |
May 12, 2008 | 39.04 | 40.24 | 38.72 | 40.07 | 2,615,487 | +1.53(+3.97%) |
May 09, 2008 | 37.67 | 38.94 | 37.67 | 38.54 | 3,025,257 | +0.28(+0.73%) |
May 08, 2008 | 38.65 | 38.96 | 37.75 | 38.26 | 2,909,679 | -0.10(-0.27%) |
May 07, 2008 | 39.96 | 40.02 | 38.26 | 38.36 | 3,864,763 | -1.86(-4.63%) |
May 06, 2008 | 39.10 | 40.29 | 38.59 | 40.23 | 2,687,053 | +0.99(+2.53%) |
May 05, 2008 | 39.47 | 39.81 | 38.93 | 39.23 | 1,905,802 | -0.07(-0.18%) |
May 02, 2008 | 39.63 | 40.16 | 38.94 | 39.30 | 3,717,241 | -0.06(-0.16%) |
May 01, 2008 | 37.32 | 39.58 | 36.96 | 39.37 | 4,617,345 | +2.04(+5.46%) |
Apr 30, 2008 | 36.91 | 38.34 | 36.82 | 37.33 | 4,575,473 | -0.61(-1.61%) |
Apr 29, 2008 | 38.21 | 38.56 | 37.61 | 37.94 | 3,294,177 | -0.66(-1.72%) |
Apr 28, 2008 | 38.10 | 39.02 | 37.43 | 38.60 | 4,002,930 | +0.64(+1.68%) |
Apr 25, 2008 | 38.24 | 38.28 | 37.31 | 37.96 | 6,100,342 | -0.43(-1.13%) |
Apr 24, 2008 | 34.55 | 38.93 | 34.55 | 38.40 | 10,450,844 | +4.05(+11.80%) |
Apr 23, 2008 | 34.01 | 34.61 | 33.35 | 34.34 | 3,860,426 | +0.53(+1.56%) |
Apr 22, 2008 | 33.82 | 34.25 | 33.51 | 33.81 | 3,313,822 | -0.44(-1.28%) |
Apr 21, 2008 | 34.27 | 34.64 | 33.86 | 34.25 | 2,345,956 | -0.42(-1.21%) |
Apr 18, 2008 | 35.16 | 35.80 | 34.54 | 34.67 | 2,955,997 | +0.41(+1.21%) |
Apr 17, 2008 | 33.42 | 34.42 | 32.89 | 34.26 | 2,903,020 | +0.81(+2.42%) |
Apr 16, 2008 | 32.84 | 33.78 | 32.65 | 33.45 | 3,154,401 | +0.95(+2.92%) |
Apr 15, 2008 | 32.40 | 32.78 | 32.11 | 32.50 | 2,983,633 | +0.36(+1.13%) |
Apr 14, 2008 | 32.52 | 32.95 | 31.84 | 32.14 | 3,940,479 | -0.59(-1.79%) |
Apr 11, 2008 | 33.68 | 33.95 | 32.72 | 32.72 | 3,326,298 | -1.07(-3.17%) |
Apr 10, 2008 | 33.82 | 34.33 | 33.27 | 33.79 | 3,075,004 | +0.11(+0.34%) |
Apr 09, 2008 | 34.78 | 35.29 | 33.61 | 33.68 | 3,165,882 | -1.10(-3.15%) |
Apr 08, 2008 | 34.33 | 35.09 | 34.22 | 34.78 | 2,309,740 | -0.21(-0.60%) |
Apr 07, 2008 | 35.39 | 35.56 | 34.53 | 34.99 | 2,309,370 | +0.36(+1.03%) |
Apr 04, 2008 | 35.21 | 35.33 | 34.32 | 34.63 | 2,142,229 | -0.26(-0.75%) |
Apr 03, 2008 | 34.74 | 35.32 | 34.18 | 34.89 | 2,447,666 | -0.11(-0.31%) |
Apr 02, 2008 | 34.23 | 35.63 | 34.19 | 35.00 | 4,598,635 | +0.34(+0.97%) |
Apr 01, 2008 | 33.06 | 34.67 | 32.39 | 34.66 | 5,721,410 | +2.79(+8.76%) |
Mar 31, 2008 | 31.19 | 32.36 | 30.60 | 31.87 | 4,265,954 | +0.69(+2.23%) |
Mar 28, 2008 | 31.29 | 32.51 | 31.16 | 31.17 | 3,125,378 | -0.86(-2.69%) |
Mar 27, 2008 | 32.73 | 33.08 | 31.80 | 32.04 | 4,845,930 | -0.82(-2.50%) |
Mar 26, 2008 | 33.88 | 34.17 | 32.83 | 32.86 | 5,013,657 | -1.16(-3.41%) |
Mar 25, 2008 | 32.67 | 34.42 | 32.67 | 34.02 | 3,907,935 | +0.78(+2.34%) |
Mar 24, 2008 | 32.53 | 34.14 | 32.34 | 33.24 | 4,541,657 | +0.97(+3.00%) |
Mar 21, 2008 | 30.89 | 32.30 | 30.40 | 32.27 | 5,275,394 | +0.00(+0.00%) |
Mar 20, 2008 | 30.89 | 32.30 | 30.40 | 32.27 | 5,275,394 | +1.56(+5.09%) |
Mar 19, 2008 | 31.49 | 32.12 | 30.61 | 30.71 | 5,434,147 | -0.61(-1.93%) |
Mar 18, 2008 | 30.30 | 31.41 | 30.11 | 31.32 | 7,147,526 | +1.97(+6.71%) |
Mar 17, 2008 | 28.22 | 29.80 | 27.41 | 29.35 | 9,801,058 | -0.16(-0.54%) |
Mar 14, 2008 | 30.79 | 31.03 | 28.65 | 29.50 | 4,417,769 | -0.82(-2.69%) |
Mar 13, 2008 | 29.93 | 30.72 | 28.44 | 30.32 | 7,859,804 | -0.48(-1.55%) |
Mar 12, 2008 | 31.65 | 32.07 | 30.70 | 30.80 | 4,324,728 | -1.03(-3.22%) |
Mar 11, 2008 | 29.80 | 31.83 | 29.53 | 31.82 | 8,098,566 | +3.13(+10.91%) |
Mar 10, 2008 | 29.87 | 30.35 | 28.70 | 28.70 | 6,993,924 | -1.49(-4.92%) |
Mar 07, 2008 | 30.01 | 30.98 | 29.56 | 30.18 | 4,568,926 | -0.13(-0.42%) |
Mar 06, 2008 | 31.25 | 31.28 | 30.28 | 30.31 | 5,715,255 | -0.98(-3.12%) |
Mar 05, 2008 | 31.74 | 32.47 | 31.03 | 31.28 | 5,682,459 | -0.42(-1.33%) |
Mar 04, 2008 | 31.56 | 32.19 | 30.99 | 31.70 | 4,486,249 | -0.15(-0.48%) |
Mar 03, 2008 | 32.21 | 32.44 | 31.45 | 31.86 | 3,858,224 | -0.35(-1.09%) |
Feb 29, 2008 | 33.43 | 33.43 | 31.91 | 32.21 | 3,887,703 | -1.41(-4.19%) |
Feb 28, 2008 | 34.23 | 34.26 | 33.22 | 33.62 | 3,840,989 | -0.96(-2.77%) |
Feb 27, 2008 | 33.43 | 35.20 | 33.32 | 34.57 | 4,778,772 | +1.00(+2.98%) |
Feb 26, 2008 | 32.12 | 34.06 | 32.12 | 33.57 | 4,236,740 | +1.09(+3.36%) |
Feb 25, 2008 | 31.55 | 32.67 | 31.16 | 32.48 | 2,950,584 | +0.93(+2.95%) |
Feb 22, 2008 | 31.28 | 31.55 | 30.55 | 31.55 | 4,745,260 | +0.43(+1.39%) |
Feb 21, 2008 | 31.86 | 32.12 | 31.09 | 31.12 | 3,171,657 | -0.62(-1.95%) |
Feb 20, 2008 | 30.59 | 31.87 | 30.36 | 31.74 | 3,141,269 | +0.85(+2.74%) |
Feb 19, 2008 | 31.82 | 32.18 | 30.71 | 30.89 | 2,735,249 | -0.49(-1.56%) |
Feb 18, 2008 | 31.55 | 31.64 | 30.83 | 31.38 | 3,994,965 | +0.00(+0.00%) |
Feb 15, 2008 | 31.55 | 31.64 | 30.83 | 31.38 | 3,994,965 | -0.13(-0.40%) |
Feb 14, 2008 | 32.46 | 32.51 | 31.46 | 31.51 | 4,298,064 | -0.75(-2.31%) |
Feb 13, 2008 | 30.95 | 32.40 | 30.95 | 32.25 | 5,347,009 | +0.29(+0.92%) |
Feb 12, 2008 | 31.68 | 32.50 | 31.55 | 31.96 | 3,568,987 | +0.52(+1.64%) |
Feb 11, 2008 | 31.58 | 31.69 | 30.89 | 31.44 | 3,771,067 | -0.26(-0.80%) |
Feb 08, 2008 | 32.13 | 32.45 | 31.57 | 31.70 | 4,181,191 | -0.67(-2.07%) |
Feb 07, 2008 | 31.30 | 32.81 | 31.30 | 32.37 | 4,782,799 | +0.97(+3.09%) |
Feb 06, 2008 | 31.77 | 32.72 | 31.32 | 31.40 | 5,545,647 | -0.06(-0.20%) |
Feb 05, 2008 | 32.19 | 32.44 | 31.38 | 31.46 | 4,995,609 | -1.56(-4.73%) |
Feb 04, 2008 | 33.14 | 33.30 | 32.51 | 33.02 | 3,736,587 | -0.19(-0.58%) |
Feb 01, 2008 | 32.03 | 33.32 | 32.03 | 33.21 | 5,584,147 | +0.97(+3.00%) |
Jan 31, 2008 | 32.00 | 32.44 | 31.35 | 32.25 | 13,565,732 | -0.40(-1.21%) |
Jan 30, 2008 | 32.33 | 34.77 | 32.23 | 32.64 | 6,513,841 | -1.04(-3.08%) |
Jan 29, 2008 | 34.43 | 35.74 | 32.45 | 33.68 | 6,585,619 | +0.36(+1.07%) |
Jan 28, 2008 | 33.73 | 33.73 | 32.42 | 33.32 | 6,282,589 | +0.17(+0.52%) |
Jan 25, 2008 | 34.76 | 35.92 | 33.07 | 33.15 | 4,962,991 | -1.19(-3.47%) |
Jan 24, 2008 | 33.40 | 34.73 | 33.25 | 34.34 | 6,014,806 | +1.02(+3.06%) |
Jan 23, 2008 | 30.95 | 33.41 | 29.64 | 33.32 | 6,991,559 | +1.65(+5.21%) |
Jan 22, 2008 | 29.00 | 32.97 | 28.65 | 31.67 | 11,006,172 | +1.24(+4.08%) |
Jan 21, 2008 | 30.37 | 32.19 | 29.59 | 30.43 | 8,067,546 | +0.00(+0.00%) |
Jan 18, 2008 | 30.37 | 32.19 | 29.59 | 30.43 | 8,067,546 | +0.14(+0.46%) |
Jan 17, 2008 | 31.37 | 32.01 | 30.17 | 30.29 | 7,946,523 | -0.99(-3.18%) |
Jan 16, 2008 | 31.56 | 32.51 | 30.85 | 31.28 | 8,005,362 | -0.49(-1.54%) |
Jan 15, 2008 | 33.22 | 33.55 | 31.26 | 31.77 | 5,005,193 | -2.06(-6.09%) |
Jan 14, 2008 | 33.68 | 33.93 | 33.34 | 33.83 | 2,716,996 | +0.65(+1.96%) |
Jan 11, 2008 | 32.99 | 33.57 | 31.81 | 33.18 | 5,135,891 | -0.20(-0.59%) |
Jan 10, 2008 | 32.18 | 33.99 | 31.90 | 33.38 | 6,413,932 | +1.25(+3.89%) |
Jan 09, 2008 | 32.73 | 32.93 | 30.81 | 32.13 | 8,581,647 | -0.58(-1.77%) |
Jan 08, 2008 | 34.92 | 35.04 | 32.67 | 32.71 | 4,822,257 | -1.86(-5.38%) |
Jan 07, 2008 | 35.43 | 35.83 | 33.94 | 34.57 | 5,331,443 | -0.50(-1.44%) |
Jan 04, 2008 | 36.97 | 36.97 | 35.02 | 35.08 | 4,009,534 | -2.49(-6.63%) |
Jan 03, 2008 | 37.65 | 38.12 | 37.35 | 37.57 | 1,938,835 | +0.08(+0.22%) |
Jan 02, 2008 | 38.12 | 38.51 | 37.29 | 37.48 | 2,762,951 | -1.32(-3.40%) |
Jan 01, 2008 | 37.92 | 39.17 | 37.92 | 38.80 | 1,323,363 | +0.00(+0.00%) |
Dec 31, 2007 | 37.92 | 39.17 | 37.92 | 38.80 | 1,297,895 | +0.45(+1.16%) |
Dec 28, 2007 | 38.70 | 39.06 | 38.05 | 38.36 | 1,298,706 | -0.03(-0.08%) |
Dec 27, 2007 | 39.49 | 39.75 | 38.36 | 38.39 | 1,943,143 | -1.29(-3.26%) |
Dec 26, 2007 | 39.78 | 39.91 | 39.28 | 39.68 | 1,342,389 | -0.47(-1.17%) |
Dec 24, 2007 | 39.16 | 40.26 | 39.16 | 40.16 | 831,634 | +1.15(+2.96%) |
Dec 21, 2007 | 37.96 | 39.17 | 37.96 | 39.00 | 2,981,835 | +0.97(+2.55%) |
Dec 20, 2007 | 38.96 | 39.08 | 37.63 | 38.03 | 3,198,411 | -0.62(-1.60%) |
Dec 19, 2007 | 38.32 | 39.01 | 38.10 | 38.65 | 2,368,515 | +0.11(+0.28%) |
Dec 18, 2007 | 38.47 | 39.02 | 37.61 | 38.54 | 2,836,184 | -0.01(-0.03%) |
Dec 17, 2007 | 39.72 | 39.77 | 38.40 | 38.56 | 2,674,789 | -1.28(-3.22%) |
Dec 14, 2007 | 40.20 | 40.95 | 39.71 | 39.84 | 2,409,517 | -0.73(-1.81%) |
Dec 13, 2007 | 39.47 | 40.70 | 39.10 | 40.57 | 3,449,040 | +0.76(+1.91%) |
Dec 12, 2007 | 39.64 | 40.60 | 39.12 | 39.81 | 2,971,228 | +0.95(+2.44%) |
Dec 11, 2007 | 40.53 | 41.37 | 38.82 | 38.86 | 2,285,865 | -1.76(-4.33%) |
Dec 10, 2007 | 40.24 | 40.94 | 40.17 | 40.62 | 2,523,408 | +0.57(+1.43%) |
Dec 07, 2007 | 41.19 | 41.72 | 39.80 | 40.05 | 2,851,678 | -0.98(-2.38%) |
Dec 06, 2007 | 39.60 | 41.06 | 39.60 | 41.02 | 1,777,573 | +1.24(+3.12%) |
Dec 05, 2007 | 39.05 | 40.09 | 38.93 | 39.78 | 3,247,761 | +1.17(+3.02%) |
Dec 04, 2007 | 38.26 | 38.91 | 37.97 | 38.61 | 3,160,530 | +0.35(+0.92%) |
Dec 03, 2007 | 39.36 | 39.42 | 38.03 | 38.26 | 3,081,330 | -0.92(-2.36%) |
Nov 30, 2007 | 39.09 | 40.15 | 38.77 | 39.19 | 3,884,101 | +0.82(+2.14%) |
Nov 29, 2007 | 38.75 | 38.88 | 37.80 | 38.36 | 2,670,239 | -0.57(-1.46%) |
Nov 28, 2007 | 37.33 | 39.04 | 36.98 | 38.93 | 3,490,902 | +2.07(+5.60%) |
Nov 27, 2007 | 36.15 | 37.13 | 35.83 | 36.87 | 4,154,107 | +0.98(+2.74%) |
Nov 26, 2007 | 37.38 | 37.77 | 35.87 | 35.89 | 2,433,617 | -1.75(-4.66%) |
Nov 23, 2007 | 37.03 | 37.93 | 36.81 | 37.64 | 1,736,218 | +1.24(+3.42%) |
Nov 21, 2007 | 38.24 | 38.24 | 36.07 | 36.40 | 7,535,055 | -2.37(-6.12%) |
Nov 20, 2007 | 39.70 | 39.94 | 37.92 | 38.77 | 5,020,304 | -0.62(-1.57%) |
Nov 19, 2007 | 41.04 | 41.41 | 39.25 | 39.38 | 4,412,092 | -1.85(-4.50%) |
Nov 16, 2007 | 40.63 | 41.53 | 40.20 | 41.24 | 4,171,019 | +0.78(+1.94%) |
Nov 15, 2007 | 41.03 | 41.41 | 40.03 | 40.46 | 4,853,765 | -0.57(-1.40%) |
Nov 14, 2007 | 40.63 | 41.61 | 40.37 | 41.03 | 4,040,540 | +0.51(+1.26%) |
Nov 13, 2007 | 38.24 | 40.52 | 38.17 | 40.52 | 2,877,126 | +2.54(+6.68%) |
Nov 12, 2007 | 37.21 | 39.02 | 37.21 | 37.98 | 3,607,356 | +0.63(+1.69%) |
Nov 09, 2007 | 37.80 | 38.38 | 37.29 | 37.35 | 4,442,668 | -1.29(-3.33%) |
Nov 08, 2007 | 38.17 | 38.86 | 36.67 | 38.64 | 4,662,755 | +0.50(+1.30%) |
Nov 07, 2007 | 40.18 | 40.35 | 38.14 | 38.14 | 3,105,580 | -2.59(-6.35%) |
Nov 06, 2007 | 39.89 | 40.73 | 39.07 | 40.73 | 2,165,490 | +0.91(+2.29%) |
Nov 05, 2007 | 39.65 | 40.18 | 38.87 | 39.82 | 3,258,018 | -0.16(-0.40%) |
Nov 02, 2007 | 40.09 | 40.14 | 38.42 | 39.98 | 3,301,216 | +0.17(+0.43%) |
Nov 01, 2007 | 40.40 | 40.79 | 39.47 | 39.81 | 3,884,766 | -1.14(-2.79%) |
Oct 31, 2007 | 40.25 | 41.23 | 39.78 | 40.95 | 3,210,231 | +0.89(+2.23%) |
Oct 30, 2007 | 39.92 | 40.24 | 39.35 | 40.05 | 1,968,382 | +0.06(+0.14%) |
Oct 29, 2007 | 39.63 | 40.12 | 39.24 | 40.00 | 2,138,808 | +0.66(+1.69%) |
Oct 26, 2007 | 39.01 | 40.28 | 38.50 | 39.33 | 3,067,740 | +1.02(+2.66%) |
Oct 25, 2007 | 37.88 | 38.61 | 37.56 | 38.31 | 2,557,768 | +0.43(+1.13%) |
Oct 24, 2007 | 37.20 | 37.97 | 36.21 | 37.89 | 3,151,199 | +0.45(+1.21%) |
Oct 23, 2007 | 35.34 | 37.58 | 35.10 | 37.43 | 3,300,629 | +2.57(+7.39%) |
Oct 22, 2007 | 34.19 | 35.25 | 34.07 | 34.86 | 1,741,471 | +0.43(+1.24%) |
Oct 19, 2007 | 35.63 | 36.09 | 34.42 | 34.43 | 2,282,887 | -1.38(-3.84%) |
Oct 18, 2007 | 35.65 | 36.10 | 35.22 | 35.81 | 1,720,605 | +0.15(+0.41%) |
Oct 17, 2007 | 36.34 | 36.34 | 34.99 | 35.66 | 2,075,013 | -0.16(-0.44%) |
Oct 16, 2007 | 36.22 | 36.43 | 35.54 | 35.82 | 2,032,923 | -0.39(-1.07%) |
Oct 15, 2007 | 37.37 | 37.53 | 35.87 | 36.21 | 2,170,799 | -1.12(-3.00%) |
Oct 12, 2007 | 37.13 | 37.45 | 36.94 | 37.33 | 1,371,910 | +0.33(+0.90%) |
Oct 11, 2007 | 37.36 | 37.99 | 36.73 | 37.00 | 2,014,791 | -0.10(-0.26%) |
Oct 10, 2007 | 37.27 | 37.35 | 36.80 | 37.10 | 1,791,566 | -0.21(-0.56%) |
Oct 09, 2007 | 36.63 | 37.31 | 36.44 | 37.31 | 2,392,722 | +0.71(+1.95%) |
Oct 08, 2007 | 36.62 | 36.88 | 36.54 | 36.59 | 1,471,929 | -0.19(-0.52%) |
Oct 05, 2007 | 35.92 | 36.83 | 35.73 | 36.78 | 2,280,891 | +0.68(+1.89%) |
Oct 04, 2007 | 36.58 | 36.96 | 35.89 | 36.10 | 1,502,322 | -0.19(-0.53%) |
Oct 03, 2007 | 36.75 | 37.00 | 36.15 | 36.29 | 1,433,758 | -0.74(-2.00%) |
Oct 02, 2007 | 36.91 | 37.87 | 36.71 | 37.03 | 2,665,355 | +0.20(+0.55%) |
Oct 01, 2007 | 35.69 | 36.91 | 35.53 | 36.83 | 3,074,480 | +1.33(+3.75%) |
Sep 28, 2007 | 35.49 | 35.74 | 35.19 | 35.50 | 1,871,081 | +0.12(+0.34%) |
Sep 27, 2007 | 35.02 | 35.42 | 34.50 | 35.38 | 1,429,883 | +0.57(+1.63%) |
Sep 26, 2007 | 34.71 | 35.17 | 34.42 | 34.81 | 1,499,731 | +0.25(+0.72%) |
Sep 25, 2007 | 34.21 | 34.72 | 34.02 | 34.56 | 2,272,970 | +0.25(+0.74%) |
Sep 24, 2007 | 34.29 | 34.97 | 34.18 | 34.30 | 1,302,873 | -0.03(-0.09%) |
Sep 21, 2007 | 34.76 | 34.85 | 34.20 | 34.34 | 2,874,848 | -0.02(-0.06%) |
Sep 20, 2007 | 34.94 | 35.19 | 34.23 | 34.36 | 2,371,443 | -0.91(-2.58%) |
Sep 19, 2007 | 35.29 | 35.98 | 35.04 | 35.27 | 2,760,886 | +0.03(+0.09%) |
Sep 18, 2007 | 33.15 | 35.23 | 32.68 | 35.23 | 4,370,270 | +2.12(+6.39%) |
Sep 17, 2007 | 33.65 | 33.65 | 32.74 | 33.12 | 1,604,772 | -0.64(-1.91%) |
Sep 14, 2007 | 33.58 | 33.79 | 33.23 | 33.76 | 1,491,826 | -0.11(-0.32%) |
Sep 13, 2007 | 32.89 | 34.13 | 32.83 | 33.87 | 2,401,746 | +1.27(+3.89%) |
Sep 12, 2007 | 32.67 | 32.86 | 32.48 | 32.60 | 1,850,448 | -0.13(-0.39%) |
Sep 11, 2007 | 32.25 | 32.84 | 32.19 | 32.73 | 2,455,550 | +0.72(+2.25%) |
Sep 10, 2007 | 31.64 | 32.42 | 31.32 | 32.01 | 3,242,234 | +0.58(+1.85%) |
Sep 07, 2007 | 31.37 | 31.69 | 31.08 | 31.43 | 3,718,727 | -0.45(-1.42%) |
Sep 06, 2007 | 32.19 | 32.26 | 31.43 | 31.88 | 2,184,304 | -0.10(-0.30%) |
Sep 05, 2007 | 33.11 | 33.13 | 31.92 | 31.98 | 2,894,518 | -1.26(-3.78%) |
Sep 04, 2007 | 32.65 | 33.58 | 32.52 | 33.23 | 1,876,843 | +0.52(+1.60%) |
Aug 31, 2007 | 32.19 | 33.13 | 32.16 | 32.71 | 2,193,865 | +0.83(+2.60%) |
Aug 30, 2007 | 32.31 | 32.32 | 31.49 | 31.88 | 2,151,737 | -0.41(-1.28%) |
Aug 29, 2007 | 31.53 | 32.30 | 30.96 | 32.30 | 2,730,964 | +1.14(+3.66%) |
Aug 28, 2007 | 32.70 | 32.83 | 31.03 | 31.16 | 3,358,365 | -1.77(-5.36%) |
Aug 27, 2007 | 34.28 | 34.39 | 32.91 | 32.92 | 1,739,676 | -0.59(-1.75%) |
Aug 24, 2007 | 33.43 | 33.66 | 32.53 | 33.51 | 2,715,611 | +0.71(+2.16%) |
Aug 23, 2007 | 34.22 | 34.22 | 32.60 | 32.80 | 1,944,373 | -0.93(-2.76%) |
Aug 22, 2007 | 33.85 | 34.48 | 32.91 | 33.73 | 1,934,436 | +0.25(+0.74%) |
Aug 21, 2007 | 33.02 | 33.95 | 32.88 | 33.48 | 2,366,987 | +0.41(+1.23%) |
Aug 20, 2007 | 33.14 | 34.39 | 32.32 | 33.07 | 2,614,854 | -0.04(-0.12%) |
Aug 17, 2007 | 33.03 | 34.16 | 31.81 | 33.11 | 4,047,376 | +1.40(+4.42%) |
Aug 16, 2007 | 30.47 | 31.86 | 28.85 | 31.71 | 6,730,270 | +0.89(+2.90%) |
Aug 15, 2007 | 31.13 | 31.99 | 30.69 | 30.82 | 2,529,125 | -0.43(-1.37%) |
Aug 14, 2007 | 32.19 | 32.25 | 31.01 | 31.25 | 2,438,744 | -0.76(-2.37%) |
Aug 13, 2007 | 32.49 | 33.75 | 31.90 | 32.00 | 3,830,167 | -0.19(-0.59%) |
Aug 10, 2007 | 33.34 | 33.38 | 31.38 | 32.19 | 5,888,703 | -1.54(-4.55%) |
Aug 09, 2007 | 34.96 | 35.41 | 33.64 | 33.73 | 5,892,986 | -2.51(-6.93%) |
Aug 08, 2007 | 34.77 | 36.62 | 34.77 | 36.24 | 5,436,640 | +1.54(+4.43%) |
Aug 07, 2007 | 33.19 | 35.06 | 33.08 | 34.71 | 5,246,145 | +1.26(+3.75%) |
Aug 06, 2007 | 31.09 | 33.45 | 30.81 | 33.45 | 5,945,018 | +2.61(+8.45%) |
Aug 03, 2007 | 31.12 | 32.00 | 30.82 | 30.84 | 4,722,447 | -0.95(-2.99%) |
Aug 02, 2007 | 32.20 | 32.93 | 31.51 | 31.79 | 3,835,316 | -0.46(-1.42%) |
Aug 01, 2007 | 33.05 | 33.30 | 31.45 | 32.25 | 7,190,173 | -0.98(-2.93%) |
Jul 31, 2007 | 32.40 | 33.54 | 32.33 | 33.23 | 6,145,110 | +1.34(+4.20%) |
Jul 30, 2007 | 31.17 | 32.05 | 31.07 | 31.89 | 2,980,762 | +0.61(+1.94%) |
Jul 27, 2007 | 32.42 | 32.48 | 31.26 | 31.28 | 3,137,454 | -1.01(-3.14%) |
Jul 26, 2007 | 32.53 | 32.84 | 31.30 | 32.30 | 3,852,251 | -0.68(-2.07%) |
Jul 25, 2007 | 32.70 | 33.37 | 32.21 | 32.98 | 2,910,112 | +0.20(+0.62%) |
Jul 24, 2007 | 33.67 | 33.74 | 32.67 | 32.77 | 2,318,987 | -1.22(-3.60%) |
Jul 23, 2007 | 34.25 | 34.49 | 33.86 | 34.00 | 1,307,493 | +0.17(+0.49%) |
Jul 20, 2007 | 34.65 | 34.66 | 33.34 | 33.83 | 2,585,867 | -0.82(-2.37%) |
Jul 19, 2007 | 34.58 | 34.89 | 34.14 | 34.66 | 1,571,050 | +0.29(+0.85%) |
Jul 18, 2007 | 35.06 | 35.06 | 34.00 | 34.36 | 2,698,025 | -0.83(-2.35%) |
Jul 17, 2007 | 34.55 | 35.24 | 34.42 | 35.19 | 3,334,552 | +0.81(+2.35%) |
Jul 16, 2007 | 34.08 | 34.41 | 33.86 | 34.38 | 1,622,637 | +0.40(+1.18%) |
Jul 13, 2007 | 33.72 | 34.13 | 33.57 | 33.98 | 2,179,221 | +0.31(+0.93%) |
Jul 12, 2007 | 32.79 | 33.67 | 32.51 | 33.67 | 2,412,915 | +1.15(+3.55%) |
Jul 11, 2007 | 32.12 | 32.84 | 32.11 | 32.51 | 3,155,163 | -0.02(-0.06%) |
Jul 10, 2007 | 33.80 | 33.93 | 32.53 | 32.53 | 3,042,543 | -1.60(-4.69%) |
Jul 09, 2007 | 34.29 | 34.43 | 33.87 | 34.13 | 1,787,965 | -0.06(-0.17%) |
Jul 06, 2007 | 33.86 | 34.27 | 33.64 | 34.19 | 1,019,994 | +0.38(+1.12%) |
Jul 05, 2007 | 33.83 | 34.18 | 33.71 | 33.81 | 1,705,961 | -0.32(-0.92%) |
Jul 03, 2007 | 34.04 | 34.48 | 34.04 | 34.13 | 1,622,543 | +0.19(+0.56%) |
Jul 02, 2007 | 33.37 | 33.93 | 33.33 | 33.93 | 2,040,714 | +0.86(+2.60%) |
Jun 29, 2007 | 33.60 | 33.95 | 32.78 | 33.07 | 2,330,465 | -0.48(-1.44%) |
Jun 28, 2007 | 33.15 | 33.77 | 32.90 | 33.56 | 2,017,372 | +0.41(+1.23%) |
Jun 27, 2007 | 32.60 | 33.18 | 32.11 | 33.15 | 2,480,818 | +0.21(+0.64%) |
Jun 26, 2007 | 32.86 | 33.12 | 32.67 | 32.94 | 2,650,690 | +0.41(+1.27%) |
Jun 25, 2007 | 32.92 | 33.51 | 32.42 | 32.53 | 2,741,332 | -0.54(-1.64%) |
Jun 22, 2007 | 33.31 | 33.64 | 32.86 | 33.07 | 2,750,180 | -0.69(-2.04%) |
Jun 21, 2007 | 33.55 | 33.78 | 33.00 | 33.76 | 2,063,298 | +0.18(+0.55%) |
Jun 20, 2007 | 34.58 | 35.19 | 33.57 | 33.57 | 3,907,171 | -0.45(-1.31%) |
Jun 19, 2007 | 33.78 | 34.10 | 33.76 | 34.02 | 1,979,943 | -0.01(-0.04%) |
Jun 18, 2007 | 34.10 | 34.10 | 33.60 | 34.03 | 1,885,809 | -0.03(-0.07%) |
Jun 15, 2007 | 33.49 | 34.08 | 33.49 | 34.06 | 3,519,969 | +0.82(+2.47%) |
Jun 14, 2007 | 32.72 | 33.24 | 32.72 | 33.23 | 1,696,130 | +0.46(+1.40%) |
Jun 13, 2007 | 32.04 | 32.77 | 31.84 | 32.77 | 1,762,337 | +0.95(+2.98%) |
Jun 12, 2007 | 32.32 | 32.49 | 31.82 | 31.82 | 2,114,554 | -0.62(-1.91%) |
Jun 11, 2007 | 32.04 | 32.55 | 31.87 | 32.44 | 1,104,198 | +0.43(+1.33%) |
Jun 08, 2007 | 31.74 | 32.11 | 31.44 | 32.02 | 2,233,355 | +0.18(+0.58%) |
Jun 07, 2007 | 32.55 | 32.73 | 31.83 | 31.83 | 2,627,741 | -0.89(-2.71%) |
Jun 06, 2007 | 32.90 | 33.05 | 32.69 | 32.72 | 1,893,538 | -0.22(-0.66%) |
Jun 05, 2007 | 33.04 | 33.14 | 32.87 | 32.93 | 2,051,397 | -0.10(-0.31%) |
Jun 04, 2007 | 32.95 | 33.21 | 32.82 | 33.04 | 2,637,217 | -0.09(-0.27%) |