Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.22 | 35.23 | 34.38 | 34.77 | 4,023,303 | -0.46(-1.30%) |
Apr 29, 2008 | 35.58 | 35.87 | 35.11 | 35.23 | 3,611,906 | -0.57(-1.58%) |
Apr 28, 2008 | 35.92 | 36.01 | 35.32 | 35.79 | 2,570,705 | -0.11(-0.32%) |
Apr 25, 2008 | 34.69 | 36.03 | 34.43 | 35.91 | 3,361,405 | +1.39(+4.02%) |
Apr 24, 2008 | 33.95 | 34.84 | 33.67 | 34.52 | 3,161,468 | +0.56(+1.63%) |
Apr 23, 2008 | 34.05 | 34.33 | 33.58 | 33.96 | 2,877,840 | -0.02(-0.06%) |
Apr 22, 2008 | 34.46 | 34.56 | 33.69 | 33.98 | 3,930,044 | -0.66(-1.92%) |
Apr 21, 2008 | 34.80 | 34.87 | 34.40 | 34.65 | 3,365,373 | -0.30(-0.86%) |
Apr 18, 2008 | 34.84 | 35.31 | 34.48 | 34.95 | 2,724,920 | +0.63(+1.82%) |
Apr 17, 2008 | 34.35 | 34.74 | 33.98 | 34.32 | 2,629,418 | -0.07(-0.19%) |
Apr 16, 2008 | 33.59 | 34.51 | 33.52 | 34.39 | 3,011,787 | +1.14(+3.42%) |
Apr 15, 2008 | 33.22 | 33.59 | 32.69 | 33.25 | 2,710,124 | +0.19(+0.56%) |
Apr 14, 2008 | 33.34 | 33.41 | 33.00 | 33.06 | 1,448,265 | -0.15(-0.44%) |
Apr 11, 2008 | 33.47 | 33.87 | 33.09 | 33.21 | 2,592,747 | -0.71(-2.09%) |
Apr 10, 2008 | 34.49 | 34.50 | 33.74 | 33.92 | 2,783,161 | -0.50(-1.45%) |
Apr 09, 2008 | 35.51 | 35.56 | 34.33 | 34.42 | 2,805,356 | -1.00(-2.81%) |
Apr 08, 2008 | 35.20 | 35.73 | 35.00 | 35.42 | 2,175,013 | +0.04(+0.11%) |
Apr 07, 2008 | 35.77 | 36.18 | 35.31 | 35.38 | 2,684,064 | -0.34(-0.94%) |
Apr 04, 2008 | 36.30 | 36.41 | 35.45 | 35.72 | 3,473,856 | -0.47(-1.31%) |
Apr 03, 2008 | 36.03 | 36.59 | 35.44 | 36.19 | 4,054,736 | +0.02(+0.06%) |
Apr 02, 2008 | 36.38 | 36.52 | 35.84 | 36.17 | 5,150,365 | -0.22(-0.60%) |
Apr 01, 2008 | 35.92 | 36.60 | 35.44 | 36.38 | 4,283,842 | +0.99(+2.78%) |
Mar 31, 2008 | 34.39 | 35.54 | 34.39 | 35.40 | 2,975,522 | +0.73(+2.10%) |
Mar 28, 2008 | 35.32 | 35.49 | 34.50 | 34.67 | 2,843,550 | -0.45(-1.27%) |
Mar 27, 2008 | 35.70 | 35.95 | 34.97 | 35.12 | 3,340,292 | -0.44(-1.22%) |
Mar 26, 2008 | 35.97 | 36.19 | 35.11 | 35.55 | 3,167,233 | -0.53(-1.48%) |
Mar 25, 2008 | 35.38 | 36.44 | 35.08 | 36.09 | 5,038,750 | +0.75(+2.13%) |
Mar 24, 2008 | 34.56 | 35.65 | 34.53 | 35.33 | 6,333,141 | +0.85(+2.48%) |
Mar 21, 2008 | 34.15 | 34.55 | 33.33 | 34.48 | 6,841,542 | +0.00(+0.00%) |
Mar 20, 2008 | 34.15 | 34.55 | 33.33 | 34.48 | 6,841,542 | +0.54(+1.60%) |
Mar 19, 2008 | 35.09 | 35.42 | 33.94 | 33.94 | 4,790,371 | -0.13(-0.37%) |
Mar 18, 2008 | 34.73 | 35.07 | 33.83 | 34.06 | 7,497,920 | -0.26(-0.76%) |
Mar 17, 2008 | 33.45 | 35.27 | 33.20 | 34.32 | 9,574,742 | +0.59(+1.76%) |
Mar 14, 2008 | 34.48 | 34.56 | 33.18 | 33.73 | 4,877,539 | -0.65(-1.90%) |
Mar 13, 2008 | 33.46 | 34.50 | 32.40 | 34.38 | 5,347,147 | +0.39(+1.14%) |
Mar 12, 2008 | 33.65 | 34.77 | 33.46 | 34.00 | 6,135,370 | +0.36(+1.07%) |
Mar 11, 2008 | 33.69 | 34.29 | 32.46 | 33.64 | 7,870,127 | +1.53(+4.76%) |
Mar 10, 2008 | 32.80 | 32.80 | 31.70 | 32.11 | 6,453,606 | -0.60(-1.83%) |
Mar 07, 2008 | 33.04 | 33.82 | 32.56 | 32.71 | 7,996,295 | -0.53(-1.60%) |
Mar 06, 2008 | 34.12 | 34.17 | 33.21 | 33.24 | 4,522,456 | -1.12(-3.25%) |
Mar 05, 2008 | 33.63 | 34.40 | 33.32 | 34.35 | 4,446,214 | +0.79(+2.37%) |
Mar 04, 2008 | 33.56 | 33.69 | 32.66 | 33.56 | 8,918,967 | -0.36(-1.08%) |
Mar 03, 2008 | 33.20 | 34.10 | 33.20 | 33.92 | 3,905,689 | +0.62(+1.85%) |
Feb 29, 2008 | 34.29 | 34.39 | 33.12 | 33.31 | 5,104,354 | -1.14(-3.30%) |
Feb 28, 2008 | 34.87 | 35.15 | 34.28 | 34.45 | 3,604,891 | -0.74(-2.10%) |
Feb 27, 2008 | 35.32 | 35.72 | 35.05 | 35.19 | 2,888,272 | -0.40(-1.12%) |
Feb 26, 2008 | 35.44 | 35.89 | 35.02 | 35.58 | 3,354,801 | +0.00(+0.00%) |
Feb 25, 2008 | 34.26 | 35.67 | 34.13 | 35.58 | 4,011,943 | +1.09(+3.16%) |
Feb 22, 2008 | 34.22 | 34.52 | 33.55 | 34.50 | 4,896,377 | +0.50(+1.46%) |
Feb 21, 2008 | 34.63 | 35.18 | 33.90 | 34.00 | 2,890,519 | -0.63(-1.82%) |
Feb 20, 2008 | 33.83 | 34.63 | 33.43 | 34.63 | 3,908,722 | +0.53(+1.56%) |
Feb 19, 2008 | 35.09 | 35.32 | 33.90 | 34.10 | 2,795,809 | -0.66(-1.89%) |
Feb 18, 2008 | 34.70 | 34.83 | 34.14 | 34.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.70 | 34.83 | 34.14 | 34.76 | 4,142,548 | +0.51(+1.48%) |
Feb 14, 2008 | 34.40 | 34.64 | 33.76 | 34.25 | 5,423,714 | -0.07(-0.21%) |
Feb 13, 2008 | 34.18 | 35.03 | 33.74 | 34.32 | 5,704,147 | +0.36(+1.06%) |
Feb 12, 2008 | 34.92 | 34.99 | 33.82 | 33.96 | 5,830,060 | -0.81(-2.32%) |
Feb 11, 2008 | 33.86 | 34.90 | 33.86 | 34.77 | 3,051,920 | +0.84(+2.47%) |
Feb 08, 2008 | 34.53 | 34.60 | 33.26 | 33.93 | 7,102,065 | -1.29(-3.66%) |
Feb 07, 2008 | 35.08 | 35.67 | 34.75 | 35.22 | 2,995,244 | +0.22(+0.64%) |
Feb 06, 2008 | 35.63 | 36.17 | 34.92 | 35.00 | 2,564,442 | -0.46(-1.29%) |
Feb 05, 2008 | 36.33 | 36.58 | 35.45 | 35.45 | 3,187,163 | -1.57(-4.25%) |
Feb 04, 2008 | 37.69 | 38.57 | 36.92 | 37.03 | 2,756,729 | -0.81(-2.13%) |
Feb 01, 2008 | 36.66 | 37.83 | 36.65 | 37.83 | 4,705,935 | +1.02(+2.76%) |
Jan 31, 2008 | 35.43 | 37.05 | 35.09 | 36.81 | 4,033,160 | +0.89(+2.48%) |
Jan 30, 2008 | 35.99 | 36.96 | 35.43 | 35.92 | 3,048,146 | -0.30(-0.83%) |
Jan 29, 2008 | 35.60 | 36.43 | 35.31 | 36.22 | 2,921,858 | +0.90(+2.56%) |
Jan 28, 2008 | 34.69 | 35.32 | 34.20 | 35.32 | 3,659,204 | +0.79(+2.30%) |
Jan 25, 2008 | 34.69 | 35.42 | 34.13 | 34.52 | 4,237,330 | -0.16(-0.47%) |
Jan 24, 2008 | 35.70 | 35.73 | 34.41 | 34.69 | 6,564,944 | -0.76(-2.13%) |
Jan 23, 2008 | 33.44 | 35.61 | 32.67 | 35.44 | 7,488,849 | +1.32(+3.88%) |
Jan 22, 2008 | 33.37 | 34.83 | 32.98 | 34.12 | 7,368,664 | -0.40(-1.17%) |
Jan 21, 2008 | 34.71 | 36.52 | 34.14 | 34.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.71 | 36.52 | 34.14 | 34.52 | 7,143,520 | +0.18(+0.52%) |
Jan 17, 2008 | 35.51 | 35.82 | 34.21 | 34.34 | 4,328,639 | -0.95(-2.68%) |
Jan 16, 2008 | 35.31 | 36.04 | 34.93 | 35.29 | 4,907,691 | -0.11(-0.32%) |
Jan 15, 2008 | 36.44 | 36.51 | 35.38 | 35.40 | 3,301,681 | -1.42(-3.86%) |
Jan 14, 2008 | 36.28 | 36.93 | 35.75 | 36.83 | 3,120,128 | +0.90(+2.52%) |
Jan 11, 2008 | 36.11 | 36.46 | 35.58 | 35.92 | 3,812,245 | -0.67(-1.83%) |
Jan 10, 2008 | 35.65 | 36.96 | 35.31 | 36.59 | 5,269,185 | +0.45(+1.23%) |
Jan 09, 2008 | 36.14 | 36.18 | 35.13 | 36.15 | 7,098,557 | -0.16(-0.43%) |
Jan 08, 2008 | 37.39 | 38.01 | 36.16 | 36.30 | 6,968,901 | -0.78(-2.10%) |
Jan 07, 2008 | 37.50 | 38.16 | 36.81 | 37.08 | 4,683,781 | -0.27(-0.71%) |
Jan 04, 2008 | 39.00 | 39.00 | 37.35 | 37.35 | 5,490,796 | -1.95(-4.96%) |
Jan 03, 2008 | 39.18 | 39.54 | 38.92 | 39.30 | 3,965,293 | +0.37(+0.95%) |
Jan 02, 2008 | 39.98 | 40.14 | 38.72 | 38.93 | 3,431,132 | -1.21(-3.01%) |
Jan 01, 2008 | 39.76 | 40.39 | 39.62 | 40.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.76 | 40.39 | 39.62 | 40.13 | 2,198,239 | +0.09(+0.22%) |
Dec 28, 2007 | 39.84 | 40.16 | 39.13 | 40.05 | 1,989,797 | +0.32(+0.79%) |
Dec 27, 2007 | 39.51 | 40.09 | 39.33 | 39.73 | 2,097,249 | -0.29(-0.73%) |
Dec 26, 2007 | 40.18 | 40.24 | 39.69 | 40.03 | 1,296,394 | -0.32(-0.80%) |
Dec 24, 2007 | 40.91 | 40.91 | 40.00 | 40.35 | 1,667,731 | +0.02(+0.05%) |
Dec 21, 2007 | 39.44 | 40.45 | 39.40 | 40.33 | 5,416,041 | +1.42(+3.65%) |
Dec 20, 2007 | 38.78 | 39.11 | 38.10 | 38.90 | 2,119,447 | +0.39(+1.00%) |
Dec 19, 2007 | 38.74 | 38.87 | 38.30 | 38.52 | 1,778,627 | -0.01(-0.01%) |
Dec 18, 2007 | 38.42 | 38.92 | 37.89 | 38.52 | 2,455,035 | +0.30(+0.80%) |
Dec 17, 2007 | 39.20 | 39.58 | 38.16 | 38.22 | 4,095,432 | -1.24(-3.13%) |
Dec 14, 2007 | 40.20 | 40.27 | 39.21 | 39.45 | 3,034,730 | -1.10(-2.71%) |
Dec 13, 2007 | 40.01 | 40.62 | 39.32 | 40.55 | 2,988,156 | +0.34(+0.85%) |
Dec 12, 2007 | 41.15 | 41.46 | 39.56 | 40.21 | 2,837,424 | -0.12(-0.30%) |
Dec 11, 2007 | 42.33 | 42.45 | 40.28 | 40.33 | 3,479,739 | -1.95(-4.61%) |
Dec 10, 2007 | 41.14 | 42.31 | 40.97 | 42.28 | 2,593,243 | +1.17(+2.85%) |
Dec 07, 2007 | 41.30 | 41.64 | 40.83 | 41.11 | 2,753,125 | -0.20(-0.49%) |
Dec 06, 2007 | 39.61 | 41.38 | 39.37 | 41.31 | 3,700,507 | +1.69(+4.26%) |
Dec 05, 2007 | 38.99 | 39.62 | 38.44 | 39.62 | 3,178,281 | +0.91(+2.36%) |
Dec 04, 2007 | 39.30 | 39.54 | 38.64 | 38.71 | 2,506,399 | -0.75(-1.89%) |
Dec 03, 2007 | 39.48 | 39.79 | 39.12 | 39.45 | 2,775,415 | -0.38(-0.94%) |
Nov 30, 2007 | 39.79 | 39.83 | 39.14 | 39.83 | 3,671,674 | +0.64(+1.64%) |
Nov 29, 2007 | 39.07 | 39.33 | 38.40 | 39.19 | 3,410,171 | -0.03(-0.07%) |
Nov 28, 2007 | 37.92 | 39.43 | 37.92 | 39.21 | 4,769,736 | +1.37(+3.61%) |
Nov 27, 2007 | 37.06 | 38.77 | 37.06 | 37.85 | 7,651,346 | +0.83(+2.23%) |
Nov 26, 2007 | 37.33 | 38.05 | 36.93 | 37.02 | 4,383,628 | -0.38(-1.00%) |
Nov 23, 2007 | 37.06 | 37.54 | 37.06 | 37.40 | 940,780 | +0.50(+1.36%) |
Nov 21, 2007 | 36.91 | 37.49 | 36.61 | 36.90 | 4,427,150 | -0.27(-0.73%) |
Nov 20, 2007 | 37.42 | 38.00 | 36.90 | 37.17 | 7,913,083 | -0.04(-0.12%) |
Nov 19, 2007 | 38.75 | 38.76 | 37.02 | 37.21 | 6,053,136 | -1.86(-4.75%) |
Nov 16, 2007 | 40.12 | 40.12 | 38.60 | 39.07 | 3,888,376 | -0.51(-1.28%) |
Nov 15, 2007 | 39.86 | 40.67 | 39.10 | 39.57 | 6,608,187 | -0.19(-0.47%) |
Nov 14, 2007 | 40.60 | 40.90 | 39.54 | 39.76 | 5,147,225 | -0.51(-1.27%) |
Nov 13, 2007 | 39.41 | 40.71 | 39.12 | 40.27 | 8,345,056 | +1.21(+3.09%) |
Nov 12, 2007 | 37.79 | 39.87 | 37.51 | 39.06 | 6,527,902 | +1.28(+3.39%) |
Nov 09, 2007 | 37.52 | 38.49 | 37.08 | 37.78 | 3,352,181 | -0.39(-1.03%) |
Nov 08, 2007 | 38.24 | 38.29 | 37.02 | 38.18 | 5,269,372 | -0.03(-0.09%) |
Nov 07, 2007 | 39.24 | 40.04 | 37.99 | 38.21 | 3,161,284 | -1.76(-4.41%) |
Nov 06, 2007 | 39.79 | 40.33 | 39.40 | 39.97 | 3,251,882 | +0.22(+0.55%) |
Nov 05, 2007 | 39.81 | 39.94 | 38.81 | 39.75 | 2,408,297 | -0.13(-0.31%) |
Nov 02, 2007 | 40.49 | 40.64 | 38.98 | 39.88 | 4,220,497 | -0.05(-0.14%) |
Nov 01, 2007 | 41.18 | 41.19 | 39.45 | 39.93 | 4,138,736 | -1.38(-3.35%) |
Oct 31, 2007 | 40.03 | 41.90 | 39.65 | 41.32 | 5,112,146 | +0.87(+2.15%) |
Oct 30, 2007 | 40.19 | 41.17 | 39.34 | 40.44 | 4,899,609 | +0.25(+0.62%) |
Oct 29, 2007 | 38.37 | 40.61 | 38.37 | 40.19 | 7,593,440 | +3.00(+8.06%) |
Oct 26, 2007 | 37.33 | 37.46 | 36.63 | 37.20 | 2,249,991 | +0.29(+0.78%) |
Oct 25, 2007 | 37.22 | 37.60 | 36.44 | 36.91 | 4,484,335 | -0.34(-0.92%) |
Oct 24, 2007 | 36.98 | 37.46 | 36.33 | 37.25 | 3,241,942 | +0.27(+0.72%) |
Oct 23, 2007 | 37.44 | 38.03 | 36.29 | 36.98 | 4,776,667 | +0.11(+0.30%) |
Oct 22, 2007 | 37.34 | 37.88 | 36.66 | 36.87 | 4,837,099 | -1.06(-2.78%) |
Oct 19, 2007 | 38.58 | 38.97 | 37.69 | 37.93 | 3,968,600 | -1.04(-2.67%) |
Oct 18, 2007 | 37.95 | 39.20 | 37.95 | 38.97 | 2,418,641 | +0.64(+1.68%) |
Oct 17, 2007 | 38.96 | 39.38 | 37.92 | 38.33 | 3,845,133 | -0.12(-0.31%) |
Oct 16, 2007 | 39.22 | 39.46 | 38.31 | 38.45 | 3,542,160 | -1.17(-2.95%) |
Oct 15, 2007 | 40.15 | 40.50 | 39.26 | 39.62 | 2,485,323 | -0.33(-0.83%) |
Oct 12, 2007 | 40.17 | 40.35 | 39.64 | 39.95 | 1,578,621 | -0.02(-0.04%) |
Oct 11, 2007 | 40.71 | 40.72 | 39.68 | 39.97 | 2,812,011 | -0.14(-0.34%) |
Oct 10, 2007 | 40.63 | 40.67 | 39.69 | 40.10 | 2,594,472 | -0.85(-2.09%) |
Oct 09, 2007 | 40.71 | 41.33 | 40.52 | 40.96 | 2,361,501 | +0.27(+0.67%) |
Oct 08, 2007 | 41.16 | 41.20 | 40.37 | 40.68 | 1,437,331 | -0.55(-1.33%) |
Oct 05, 2007 | 40.07 | 41.33 | 39.88 | 41.23 | 3,736,731 | +1.40(+3.51%) |
Oct 04, 2007 | 39.68 | 39.89 | 39.31 | 39.84 | 2,147,821 | +0.36(+0.91%) |
Oct 03, 2007 | 39.78 | 39.84 | 39.15 | 39.48 | 2,231,419 | -0.36(-0.92%) |
Oct 02, 2007 | 40.55 | 40.66 | 39.63 | 39.84 | 2,177,034 | -0.62(-1.52%) |
Oct 01, 2007 | 39.62 | 40.73 | 39.48 | 40.46 | 3,040,664 | +1.10(+2.81%) |
Sep 28, 2007 | 39.74 | 39.92 | 39.10 | 39.35 | 2,304,360 | -0.44(-1.09%) |
Sep 27, 2007 | 39.21 | 39.83 | 39.19 | 39.79 | 1,988,710 | +0.79(+2.02%) |
Sep 26, 2007 | 38.89 | 39.21 | 38.52 | 39.00 | 2,303,625 | +0.42(+1.10%) |
Sep 25, 2007 | 39.23 | 39.23 | 37.57 | 38.57 | 3,942,878 | -0.14(-0.37%) |
Sep 24, 2007 | 38.99 | 39.60 | 38.51 | 38.71 | 3,249,292 | -0.40(-1.03%) |
Sep 21, 2007 | 38.55 | 39.42 | 38.50 | 39.12 | 3,660,115 | +0.52(+1.34%) |
Sep 20, 2007 | 39.64 | 39.69 | 38.22 | 38.60 | 3,477,486 | -0.97(-2.45%) |
Sep 19, 2007 | 39.60 | 40.74 | 39.19 | 39.57 | 6,794,943 | +0.15(+0.37%) |
Sep 18, 2007 | 37.97 | 39.42 | 37.52 | 39.42 | 4,315,669 | +1.77(+4.71%) |
Sep 17, 2007 | 37.66 | 38.24 | 37.50 | 37.65 | 2,218,925 | -0.12(-0.32%) |
Sep 14, 2007 | 37.88 | 38.19 | 37.58 | 37.77 | 3,495,124 | +0.19(+0.51%) |
Sep 13, 2007 | 37.40 | 37.89 | 37.33 | 37.58 | 2,922,066 | +0.40(+1.07%) |
Sep 12, 2007 | 36.73 | 37.32 | 36.39 | 37.18 | 2,739,437 | +0.37(+1.01%) |
Sep 11, 2007 | 36.47 | 36.81 | 36.23 | 36.81 | 3,496,043 | +0.42(+1.17%) |
Sep 10, 2007 | 36.09 | 36.77 | 35.84 | 36.38 | 3,967,866 | -0.24(-0.67%) |
Sep 07, 2007 | 36.77 | 37.22 | 36.22 | 36.63 | 3,845,133 | -0.83(-2.21%) |
Sep 06, 2007 | 35.97 | 37.46 | 35.97 | 37.46 | 4,210,208 | +0.87(+2.37%) |
Sep 05, 2007 | 36.84 | 37.00 | 36.08 | 36.59 | 2,878,521 | -0.65(-1.75%) |
Sep 04, 2007 | 36.91 | 37.49 | 36.68 | 37.24 | 2,365,175 | +0.14(+0.38%) |
Aug 31, 2007 | 37.46 | 37.55 | 36.74 | 37.10 | 3,343,546 | +0.38(+1.02%) |
Aug 30, 2007 | 36.16 | 37.03 | 35.83 | 36.73 | 3,564,207 | -0.08(-0.22%) |
Aug 29, 2007 | 35.77 | 36.81 | 35.58 | 36.81 | 2,862,169 | +1.46(+4.14%) |
Aug 28, 2007 | 35.94 | 36.29 | 35.29 | 35.35 | 4,671,557 | -1.09(-2.99%) |
Aug 27, 2007 | 36.38 | 36.83 | 36.01 | 36.43 | 3,392,602 | -0.06(-0.16%) |
Aug 24, 2007 | 36.30 | 36.74 | 36.07 | 36.49 | 4,070,204 | +0.16(+0.45%) |
Aug 23, 2007 | 36.84 | 37.01 | 36.11 | 36.33 | 4,569,035 | -0.14(-0.37%) |
Aug 22, 2007 | 36.44 | 36.57 | 35.84 | 36.47 | 3,861,301 | +0.55(+1.53%) |
Aug 21, 2007 | 35.69 | 36.13 | 35.17 | 35.92 | 3,204,461 | +0.40(+1.13%) |
Aug 20, 2007 | 35.08 | 35.74 | 34.74 | 35.51 | 4,437,116 | +0.14(+0.38%) |
Aug 17, 2007 | 35.07 | 36.18 | 33.85 | 35.38 | 7,253,720 | +1.10(+3.22%) |
Aug 16, 2007 | 34.04 | 34.88 | 32.48 | 34.27 | 11,032,710 | -0.17(-0.49%) |
Aug 15, 2007 | 35.39 | 36.31 | 34.29 | 34.44 | 5,973,354 | -1.19(-3.34%) |
Aug 14, 2007 | 37.29 | 37.36 | 35.49 | 35.63 | 8,054,790 | -1.73(-4.63%) |
Aug 13, 2007 | 36.93 | 37.70 | 36.18 | 37.36 | 6,517,141 | +1.21(+3.36%) |
Aug 10, 2007 | 35.93 | 36.35 | 33.53 | 36.15 | 9,786,020 | +0.08(+0.23%) |
Aug 09, 2007 | 37.35 | 38.02 | 35.99 | 36.07 | 7,359,292 | -2.02(-5.30%) |
Aug 08, 2007 | 37.27 | 38.55 | 36.98 | 38.09 | 5,869,584 | +0.88(+2.37%) |
Aug 07, 2007 | 37.53 | 37.63 | 36.10 | 37.21 | 6,809,641 | +0.28(+0.75%) |
Aug 06, 2007 | 36.61 | 36.95 | 35.27 | 36.93 | 8,200,186 | +0.52(+1.42%) |
Aug 03, 2007 | 36.34 | 37.41 | 36.20 | 36.41 | 8,462,123 | -1.00(-2.66%) |
Aug 02, 2007 | 37.92 | 38.61 | 36.95 | 37.41 | 7,122,356 | -0.69(-1.81%) |
Aug 01, 2007 | 38.45 | 39.06 | 36.84 | 38.10 | 11,268,377 | -0.67(-1.74%) |
Jul 31, 2007 | 39.46 | 40.19 | 38.77 | 38.77 | 7,854,241 | -1.16(-2.92%) |
Jul 30, 2007 | 39.49 | 40.38 | 39.43 | 39.94 | 6,768,888 | +0.75(+1.92%) |
Jul 27, 2007 | 40.90 | 41.23 | 38.19 | 39.19 | 19,538,002 | -2.02(-4.91%) |
Jul 26, 2007 | 42.84 | 42.89 | 40.55 | 41.21 | 8,426,753 | -1.91(-4.43%) |
Jul 25, 2007 | 43.81 | 44.26 | 42.73 | 43.12 | 3,510,400 | -0.28(-0.65%) |
Jul 24, 2007 | 44.09 | 44.64 | 43.38 | 43.41 | 3,384,955 | -1.57(-3.49%) |
Jul 23, 2007 | 45.05 | 45.28 | 44.48 | 44.97 | 2,818,610 | +0.67(+1.51%) |
Jul 20, 2007 | 44.93 | 45.75 | 44.25 | 44.30 | 3,025,507 | -1.44(-3.15%) |
Jul 19, 2007 | 45.28 | 45.88 | 45.23 | 45.75 | 3,688,539 | +0.58(+1.29%) |
Jul 18, 2007 | 44.79 | 45.46 | 44.79 | 45.16 | 5,264,130 | +0.12(+0.27%) |
Jul 17, 2007 | 44.49 | 45.31 | 44.39 | 45.04 | 2,976,083 | +0.69(+1.55%) |
Jul 16, 2007 | 44.41 | 44.90 | 44.34 | 44.36 | 2,160,592 | -0.10(-0.22%) |
Jul 13, 2007 | 43.75 | 44.61 | 43.68 | 44.46 | 3,439,454 | +1.12(+2.57%) |
Jul 12, 2007 | 42.99 | 43.40 | 42.83 | 43.34 | 2,697,913 | +0.51(+1.19%) |
Jul 11, 2007 | 42.81 | 42.98 | 42.47 | 42.83 | 2,840,621 | -0.08(-0.19%) |
Jul 10, 2007 | 43.65 | 43.65 | 42.88 | 42.91 | 2,917,465 | -0.85(-1.94%) |
Jul 09, 2007 | 44.00 | 44.05 | 43.57 | 43.76 | 1,924,861 | -0.14(-0.31%) |
Jul 06, 2007 | 43.81 | 44.10 | 43.64 | 43.90 | 2,089,306 | -0.15(-0.35%) |
Jul 05, 2007 | 44.38 | 44.38 | 43.66 | 44.05 | 2,335,778 | +0.14(+0.31%) |
Jul 03, 2007 | 43.68 | 44.09 | 43.62 | 43.91 | 1,804,234 | +0.36(+0.82%) |
Jul 02, 2007 | 43.00 | 43.60 | 43.00 | 43.55 | 3,024,772 | +0.59(+1.38%) |
Jun 29, 2007 | 43.16 | 43.48 | 42.73 | 42.96 | 3,421,604 | -0.12(-0.28%) |
Jun 28, 2007 | 43.27 | 44.89 | 40.64 | 43.08 | 2,765,526 | +0.25(+0.58%) |
Jun 27, 2007 | 42.56 | 42.93 | 42.03 | 42.83 | 3,269,135 | +0.20(+0.46%) |
Jun 26, 2007 | 43.64 | 43.70 | 42.57 | 42.63 | 3,602,975 | -0.90(-2.06%) |
Jun 25, 2007 | 43.95 | 44.16 | 43.26 | 43.53 | 2,919,481 | -0.32(-0.73%) |
Jun 22, 2007 | 44.17 | 44.46 | 43.67 | 43.85 | 2,797,679 | -0.56(-1.26%) |
Jun 21, 2007 | 43.91 | 44.45 | 43.29 | 44.41 | 2,837,733 | +0.50(+1.14%) |
Jun 20, 2007 | 44.22 | 44.88 | 43.91 | 43.91 | 2,895,425 | -0.29(-0.65%) |
Jun 19, 2007 | 44.39 | 44.52 | 44.05 | 44.20 | 2,523,185 | -0.17(-0.39%) |
Jun 18, 2007 | 44.93 | 45.12 | 44.29 | 44.37 | 2,936,764 | -0.28(-0.63%) |
Jun 15, 2007 | 45.43 | 45.43 | 44.57 | 44.66 | 3,961,986 | +0.14(+0.31%) |
Jun 14, 2007 | 44.63 | 45.31 | 44.29 | 44.52 | 2,616,704 | -0.11(-0.24%) |
Jun 13, 2007 | 43.98 | 44.63 | 43.75 | 44.63 | 2,544,681 | +0.94(+2.16%) |
Jun 12, 2007 | 43.73 | 44.12 | 43.55 | 43.69 | 2,703,058 | -0.22(-0.50%) |
Jun 11, 2007 | 44.42 | 44.33 | 43.66 | 43.91 | 3,521,765 | -0.51(-1.15%) |
Jun 08, 2007 | 43.57 | 44.46 | 43.30 | 44.42 | 1,889,311 | +0.84(+1.94%) |
Jun 07, 2007 | 44.30 | 44.42 | 43.57 | 43.57 | 3,024,220 | -0.73(-1.65%) |
Jun 06, 2007 | 44.71 | 44.71 | 44.15 | 44.30 | 2,029,130 | -0.47(-1.06%) |
Jun 05, 2007 | 44.60 | 44.79 | 44.18 | 44.78 | 2,366,278 | -0.09(-0.19%) |
Jun 04, 2007 | 44.58 | 44.94 | 44.11 | 44.86 | 2,583,449 | +0.04(+0.10%) |
Jun 01, 2007 | 44.61 | 45.07 | 44.09 | 44.82 | 3,191,049 | +0.21(+0.48%) |
May 31, 2007 | 44.25 | 44.94 | 44.25 | 44.61 | 3,957,944 | +0.54(+1.24%) |
May 30, 2007 | 43.39 | 44.08 | 43.24 | 44.06 | 2,613,994 | +0.42(+0.96%) |
May 29, 2007 | 43.48 | 43.92 | 43.34 | 43.65 | 1,730,750 | +0.13(+0.30%) |
May 25, 2007 | 43.04 | 43.57 | 43.01 | 43.51 | 1,654,318 | +0.48(+1.11%) |
May 24, 2007 | 43.31 | 44.08 | 43.00 | 43.04 | 2,478,676 | -0.32(-0.73%) |
May 23, 2007 | 43.73 | 44.03 | 43.31 | 43.35 | 1,929,502 | -0.38(-0.87%) |
May 22, 2007 | 43.93 | 44.06 | 43.63 | 43.73 | 2,343,587 | -0.07(-0.15%) |
May 21, 2007 | 43.68 | 44.51 | 43.54 | 43.80 | 5,440,566 | +0.18(+0.41%) |
May 18, 2007 | 43.71 | 43.72 | 43.47 | 43.62 | 2,027,477 | +0.12(+0.28%) |
May 17, 2007 | 43.09 | 43.67 | 43.09 | 43.50 | 2,164,541 | +0.26(+0.60%) |
May 16, 2007 | 43.76 | 43.76 | 43.09 | 43.24 | 4,091,701 | -0.32(-0.74%) |
May 15, 2007 | 43.99 | 44.09 | 43.30 | 43.56 | 4,312,179 | -0.53(-1.20%) |
May 14, 2007 | 44.27 | 44.28 | 43.70 | 44.09 | 3,092,201 | -0.18(-0.42%) |
May 11, 2007 | 44.06 | 44.48 | 43.86 | 44.27 | 1,697,679 | +0.29(+0.66%) |
May 10, 2007 | 44.49 | 44.70 | 43.81 | 43.98 | 3,473,995 | -0.73(-1.63%) |
May 09, 2007 | 44.52 | 44.86 | 44.36 | 44.71 | 4,133,775 | +0.16(+0.35%) |
May 08, 2007 | 44.71 | 44.79 | 44.40 | 44.55 | 3,603,526 | -0.15(-0.34%) |
May 07, 2007 | 44.97 | 45.26 | 44.41 | 44.71 | 4,262,663 | -0.26(-0.58%) |
May 04, 2007 | 44.25 | 46.18 | 44.62 | 44.97 | 13,358,268 | +2.43(+5.72%) |
May 03, 2007 | 43.16 | 43.43 | 42.47 | 42.53 | 5,036,849 | -0.64(-1.49%) |
May 02, 2007 | 42.63 | 43.31 | 42.58 | 43.18 | 3,067,467 | +0.23(+0.53%) |