Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.82 | 30.50 | 29.56 | 29.94 | 5,625,654 | +0.34(+1.16%) |
Apr 29, 2008 | 29.25 | 29.79 | 29.22 | 29.59 | 4,788,335 | +0.13(+0.46%) |
Apr 28, 2008 | 29.42 | 29.70 | 29.31 | 29.46 | 4,129,578 | +0.06(+0.20%) |
Apr 25, 2008 | 29.05 | 29.50 | 28.80 | 29.40 | 6,311,941 | -0.22(-0.75%) |
Apr 24, 2008 | 28.80 | 29.94 | 28.73 | 29.62 | 6,792,807 | +0.33(+1.12%) |
Apr 23, 2008 | 29.28 | 29.67 | 29.03 | 29.30 | 5,623,850 | -0.75(-2.50%) |
Apr 22, 2008 | 30.54 | 30.54 | 29.82 | 30.05 | 4,969,291 | -0.69(-2.25%) |
Apr 21, 2008 | 31.37 | 31.47 | 30.67 | 30.74 | 3,692,406 | -0.92(-2.90%) |
Apr 18, 2008 | 31.43 | 31.89 | 31.40 | 31.66 | 6,044,682 | +0.80(+2.61%) |
Apr 17, 2008 | 30.33 | 30.94 | 30.26 | 30.85 | 3,592,935 | +0.44(+1.45%) |
Apr 16, 2008 | 29.74 | 30.44 | 29.74 | 30.41 | 3,934,365 | +1.16(+3.95%) |
Apr 15, 2008 | 29.71 | 29.74 | 28.89 | 29.26 | 4,252,670 | -0.40(-1.36%) |
Apr 14, 2008 | 29.89 | 29.89 | 29.51 | 29.66 | 3,041,458 | +0.06(+0.20%) |
Apr 11, 2008 | 29.85 | 29.95 | 29.44 | 29.60 | 3,070,235 | -0.40(-1.34%) |
Apr 10, 2008 | 29.89 | 30.42 | 29.70 | 30.00 | 4,348,896 | +0.18(+0.60%) |
Apr 09, 2008 | 30.91 | 31.00 | 29.72 | 29.82 | 5,827,735 | -1.14(-3.68%) |
Apr 08, 2008 | 30.85 | 31.12 | 30.78 | 30.97 | 4,903,666 | -0.37(-1.19%) |
Apr 07, 2008 | 31.30 | 31.48 | 31.02 | 31.34 | 5,213,489 | +0.29(+0.94%) |
Apr 04, 2008 | 31.04 | 31.33 | 30.92 | 31.05 | 4,671,873 | -0.33(-1.05%) |
Apr 03, 2008 | 31.10 | 31.41 | 30.62 | 31.38 | 4,603,359 | -0.40(-1.27%) |
Apr 02, 2008 | 32.14 | 32.45 | 31.61 | 31.78 | 4,162,280 | -0.37(-1.16%) |
Apr 01, 2008 | 30.60 | 32.19 | 30.60 | 32.15 | 7,800,974 | +1.98(+6.57%) |
Mar 31, 2008 | 29.69 | 30.41 | 29.50 | 30.17 | 5,772,043 | +0.58(+1.96%) |
Mar 28, 2008 | 30.38 | 30.50 | 29.51 | 29.59 | 4,599,847 | -0.80(-2.62%) |
Mar 27, 2008 | 31.08 | 31.29 | 30.33 | 30.38 | 4,304,072 | -0.32(-1.04%) |
Mar 26, 2008 | 31.03 | 31.25 | 30.64 | 30.70 | 5,973,692 | -0.68(-2.16%) |
Mar 25, 2008 | 31.41 | 31.77 | 31.11 | 31.38 | 5,141,009 | -0.18(-0.57%) |
Mar 24, 2008 | 30.66 | 32.29 | 30.66 | 31.56 | 7,458,204 | +1.09(+3.57%) |
Mar 21, 2008 | 28.53 | 30.48 | 28.02 | 30.47 | 12,186,651 | +0.00(+0.00%) |
Mar 20, 2008 | 28.53 | 30.48 | 28.53 | 30.47 | 12,186,651 | +2.45(+8.75%) |
Mar 19, 2008 | 28.16 | 29.01 | 27.96 | 28.02 | 6,540,877 | -0.58(-2.03%) |
Mar 18, 2008 | 27.78 | 28.68 | 27.54 | 28.60 | 5,499,296 | +1.42(+5.21%) |
Mar 17, 2008 | 27.48 | 27.81 | 26.90 | 27.19 | 8,067,149 | -1.02(-3.62%) |
Mar 14, 2008 | 28.97 | 29.09 | 27.85 | 28.21 | 8,279,271 | -1.03(-3.52%) |
Mar 13, 2008 | 28.49 | 29.50 | 27.88 | 29.24 | 8,231,726 | +0.58(+2.03%) |
Mar 12, 2008 | 29.06 | 29.29 | 28.57 | 28.65 | 7,582,361 | -0.39(-1.33%) |
Mar 11, 2008 | 28.87 | 29.19 | 28.45 | 29.04 | 6,460,729 | +0.86(+3.04%) |
Mar 10, 2008 | 28.77 | 28.89 | 27.97 | 28.19 | 5,949,847 | -0.45(-1.56%) |
Mar 07, 2008 | 28.99 | 29.25 | 28.48 | 28.63 | 5,885,663 | -0.09(-0.31%) |
Mar 06, 2008 | 29.74 | 29.78 | 28.71 | 28.72 | 6,204,491 | -0.91(-3.07%) |
Mar 05, 2008 | 29.79 | 30.27 | 29.30 | 29.63 | 5,424,430 | -0.22(-0.72%) |
Mar 04, 2008 | 29.20 | 30.00 | 29.15 | 29.85 | 6,408,332 | +0.43(+1.47%) |
Mar 03, 2008 | 29.35 | 29.64 | 28.98 | 29.42 | 4,614,838 | +0.09(+0.31%) |
Feb 29, 2008 | 30.25 | 30.25 | 29.15 | 29.33 | 6,092,189 | -0.93(-3.08%) |
Feb 28, 2008 | 31.07 | 31.11 | 30.22 | 30.26 | 4,623,105 | -1.30(-4.13%) |
Feb 27, 2008 | 31.46 | 32.00 | 31.37 | 31.56 | 4,091,831 | -0.11(-0.35%) |
Feb 26, 2008 | 31.18 | 31.90 | 31.11 | 31.67 | 4,066,755 | +0.28(+0.90%) |
Feb 25, 2008 | 31.23 | 31.49 | 30.75 | 31.39 | 4,459,091 | +0.20(+0.65%) |
Feb 22, 2008 | 30.67 | 31.19 | 30.23 | 31.19 | 3,788,606 | +0.73(+2.40%) |
Feb 21, 2008 | 30.94 | 31.19 | 30.24 | 30.46 | 5,371,302 | -0.60(-1.94%) |
Feb 20, 2008 | 30.55 | 31.21 | 30.41 | 31.06 | 6,395,625 | -0.15(-0.48%) |
Feb 19, 2008 | 31.46 | 31.60 | 30.92 | 31.21 | 7,270,732 | +0.39(+1.28%) |
Feb 18, 2008 | 31.25 | 31.28 | 30.49 | 30.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.25 | 31.28 | 30.49 | 30.82 | 6,605,204 | -0.54(-1.71%) |
Feb 14, 2008 | 31.87 | 32.05 | 31.30 | 31.35 | 5,952,640 | -0.45(-1.41%) |
Feb 13, 2008 | 31.90 | 32.09 | 31.53 | 31.80 | 4,506,710 | +0.23(+0.73%) |
Feb 12, 2008 | 30.86 | 31.86 | 30.86 | 31.57 | 5,422,795 | +0.74(+2.39%) |
Feb 11, 2008 | 30.35 | 30.88 | 30.12 | 30.83 | 3,849,019 | +0.42(+1.37%) |
Feb 08, 2008 | 30.35 | 30.89 | 30.03 | 30.41 | 4,457,937 | -0.04(-0.12%) |
Feb 07, 2008 | 30.36 | 30.80 | 30.26 | 30.45 | 6,952,291 | +0.19(+0.64%) |
Feb 06, 2008 | 31.01 | 31.10 | 30.23 | 30.26 | 7,353,588 | -0.09(-0.29%) |
Feb 05, 2008 | 31.20 | 31.30 | 30.21 | 30.35 | 9,898,015 | -0.98(-3.12%) |
Feb 04, 2008 | 33.25 | 33.29 | 31.26 | 31.32 | 10,242,307 | -2.05(-6.14%) |
Feb 01, 2008 | 33.09 | 33.70 | 32.87 | 33.37 | 6,267,637 | +0.28(+0.86%) |
Jan 31, 2008 | 31.23 | 33.45 | 31.16 | 33.09 | 8,959,266 | +1.91(+6.12%) |
Jan 30, 2008 | 31.35 | 31.84 | 30.82 | 31.18 | 5,580,673 | +0.06(+0.19%) |
Jan 29, 2008 | 31.15 | 31.67 | 30.61 | 31.12 | 8,668,560 | -0.96(-3.00%) |
Jan 28, 2008 | 31.30 | 32.10 | 31.01 | 32.08 | 5,179,475 | +1.22(+3.96%) |
Jan 25, 2008 | 31.90 | 31.97 | 30.76 | 30.86 | 7,205,626 | -1.04(-3.27%) |
Jan 24, 2008 | 31.60 | 32.01 | 31.35 | 31.90 | 8,125,524 | +0.42(+1.33%) |
Jan 23, 2008 | 28.84 | 31.55 | 28.58 | 31.49 | 11,660,275 | +1.80(+6.05%) |
Jan 22, 2008 | 28.03 | 29.91 | 28.03 | 29.69 | 11,796,035 | +1.18(+4.13%) |
Jan 21, 2008 | 29.09 | 29.26 | 28.05 | 28.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.09 | 29.26 | 28.05 | 28.51 | 8,819,461 | +0.10(+0.34%) |
Jan 17, 2008 | 29.80 | 29.80 | 28.36 | 28.42 | 6,726,382 | -1.04(-3.54%) |
Jan 16, 2008 | 29.15 | 29.87 | 28.89 | 29.46 | 9,949,499 | +0.40(+1.39%) |
Jan 15, 2008 | 28.87 | 29.28 | 28.60 | 29.06 | 7,542,518 | -0.34(-1.14%) |
Jan 14, 2008 | 29.69 | 29.83 | 29.27 | 29.39 | 4,842,790 | -0.09(-0.30%) |
Jan 11, 2008 | 30.36 | 30.52 | 29.34 | 29.48 | 5,630,081 | -0.67(-2.22%) |
Jan 10, 2008 | 29.61 | 30.43 | 29.44 | 30.15 | 7,774,853 | +0.15(+0.50%) |
Jan 09, 2008 | 29.88 | 30.08 | 29.16 | 30.00 | 9,458,036 | -0.27(-0.89%) |
Jan 08, 2008 | 31.44 | 31.54 | 30.18 | 30.27 | 6,032,091 | -0.45(-1.48%) |
Jan 07, 2008 | 30.96 | 31.26 | 30.44 | 30.73 | 7,019,019 | -0.36(-1.15%) |
Jan 04, 2008 | 31.73 | 31.73 | 30.92 | 31.08 | 6,540,509 | -0.92(-2.89%) |
Jan 03, 2008 | 32.24 | 32.43 | 31.91 | 32.01 | 3,815,905 | -0.53(-1.63%) |
Jan 02, 2008 | 33.07 | 33.25 | 32.49 | 32.54 | 3,648,551 | -0.62(-1.87%) |
Jan 01, 2008 | 33.20 | 33.44 | 32.87 | 33.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.20 | 33.44 | 32.87 | 33.16 | 1,832,284 | -0.09(-0.27%) |
Dec 28, 2007 | 33.12 | 33.40 | 33.03 | 33.25 | 1,700,179 | +0.09(+0.27%) |
Dec 27, 2007 | 33.40 | 33.70 | 33.11 | 33.16 | 2,113,381 | -0.69(-2.03%) |
Dec 26, 2007 | 33.95 | 34.24 | 33.56 | 33.84 | 1,896,401 | -0.29(-0.85%) |
Dec 24, 2007 | 33.67 | 34.24 | 33.67 | 34.13 | 1,342,567 | +0.35(+1.04%) |
Dec 21, 2007 | 33.57 | 33.88 | 33.13 | 33.78 | 5,543,453 | +0.98(+3.00%) |
Dec 20, 2007 | 33.39 | 33.61 | 32.46 | 32.80 | 7,245,380 | -0.18(-0.54%) |
Dec 19, 2007 | 33.54 | 33.56 | 32.79 | 32.98 | 4,640,524 | -0.19(-0.56%) |
Dec 18, 2007 | 33.20 | 33.46 | 32.60 | 33.16 | 4,417,339 | +0.34(+1.02%) |
Dec 17, 2007 | 33.69 | 33.82 | 32.76 | 32.83 | 6,107,100 | -0.72(-2.15%) |
Dec 14, 2007 | 33.19 | 33.98 | 33.16 | 33.55 | 7,390,260 | +0.17(+0.51%) |
Dec 13, 2007 | 33.02 | 33.45 | 33.02 | 33.38 | 4,151,685 | +0.13(+0.38%) |
Dec 12, 2007 | 33.87 | 33.96 | 32.94 | 33.25 | 5,229,848 | +0.37(+1.11%) |
Dec 11, 2007 | 34.28 | 34.43 | 32.77 | 32.89 | 6,633,342 | -1.05(-3.10%) |
Dec 10, 2007 | 34.00 | 34.12 | 33.77 | 33.94 | 6,552,945 | +0.40(+1.20%) |
Dec 07, 2007 | 33.49 | 33.86 | 33.45 | 33.54 | 3,796,740 | -0.19(-0.57%) |
Dec 06, 2007 | 33.04 | 33.86 | 33.04 | 33.73 | 4,805,195 | +0.87(+2.65%) |
Dec 05, 2007 | 32.98 | 33.01 | 32.66 | 32.86 | 3,987,917 | -0.15(-0.45%) |
Dec 04, 2007 | 32.94 | 33.16 | 32.79 | 33.01 | 2,584,900 | -0.49(-1.47%) |
Dec 03, 2007 | 33.39 | 33.65 | 33.31 | 33.50 | 3,508,771 | -0.13(-0.38%) |
Nov 30, 2007 | 33.65 | 34.12 | 33.37 | 33.63 | 5,922,654 | +0.38(+1.14%) |
Nov 29, 2007 | 33.16 | 33.47 | 32.73 | 33.25 | 5,472,214 | -0.14(-0.42%) |
Nov 28, 2007 | 32.85 | 33.54 | 32.77 | 33.39 | 5,566,047 | +0.80(+2.47%) |
Nov 27, 2007 | 31.70 | 32.71 | 31.52 | 32.58 | 6,906,162 | +1.11(+3.53%) |
Nov 26, 2007 | 31.93 | 32.27 | 31.47 | 31.47 | 4,440,057 | -0.37(-1.17%) |
Nov 23, 2007 | 32.19 | 32.19 | 31.64 | 31.84 | 3,105,409 | +0.29(+0.92%) |
Nov 21, 2007 | 31.90 | 32.07 | 31.35 | 31.55 | 5,280,904 | -0.87(-2.69%) |
Nov 20, 2007 | 32.72 | 32.82 | 32.05 | 32.43 | 4,703,919 | -0.29(-0.89%) |
Nov 19, 2007 | 32.60 | 33.00 | 32.29 | 32.72 | 6,586,250 | -0.75(-2.25%) |
Nov 16, 2007 | 33.32 | 33.53 | 32.98 | 33.47 | 5,018,308 | +0.16(+0.47%) |
Nov 15, 2007 | 32.90 | 33.57 | 32.81 | 33.31 | 5,555,979 | -0.15(-0.45%) |
Nov 14, 2007 | 34.05 | 34.30 | 33.36 | 33.46 | 6,171,879 | -0.31(-0.90%) |
Nov 13, 2007 | 33.31 | 33.80 | 33.19 | 33.77 | 5,209,720 | +0.80(+2.44%) |
Nov 12, 2007 | 32.42 | 33.63 | 32.42 | 32.96 | 6,571,080 | +0.25(+0.77%) |
Nov 09, 2007 | 33.01 | 33.16 | 32.69 | 32.71 | 6,519,455 | -0.67(-2.01%) |
Nov 08, 2007 | 33.54 | 33.77 | 32.96 | 33.38 | 8,195,381 | +0.12(+0.36%) |
Nov 07, 2007 | 33.80 | 34.23 | 33.26 | 33.26 | 6,083,351 | -0.69(-2.02%) |
Nov 06, 2007 | 34.18 | 34.42 | 33.75 | 33.95 | 4,684,716 | -0.08(-0.24%) |
Nov 05, 2007 | 34.27 | 34.45 | 33.75 | 34.03 | 4,930,938 | -0.33(-0.95%) |
Nov 02, 2007 | 35.08 | 35.15 | 34.07 | 34.36 | 7,374,964 | -0.52(-1.50%) |
Nov 01, 2007 | 35.50 | 35.68 | 34.81 | 34.88 | 4,000,665 | -0.88(-2.46%) |
Oct 31, 2007 | 35.82 | 35.96 | 35.43 | 35.76 | 4,700,026 | +0.20(+0.57%) |
Oct 30, 2007 | 35.88 | 35.96 | 35.53 | 35.56 | 3,185,637 | -0.16(-0.46%) |
Oct 29, 2007 | 35.73 | 35.90 | 35.56 | 35.72 | 1,877,219 | +0.19(+0.55%) |
Oct 26, 2007 | 35.63 | 35.65 | 35.15 | 35.53 | 2,447,228 | +0.18(+0.51%) |
Oct 25, 2007 | 35.48 | 35.84 | 35.15 | 35.35 | 5,311,901 | -0.35(-0.98%) |
Oct 24, 2007 | 36.06 | 36.08 | 35.30 | 35.70 | 5,038,436 | -0.54(-1.48%) |
Oct 23, 2007 | 36.88 | 36.88 | 35.98 | 36.23 | 5,035,886 | +0.07(+0.21%) |
Oct 22, 2007 | 35.40 | 36.19 | 35.25 | 36.16 | 8,022,128 | +0.95(+2.69%) |
Oct 19, 2007 | 35.56 | 35.72 | 35.13 | 35.21 | 5,302,239 | -0.74(-2.05%) |
Oct 18, 2007 | 36.11 | 36.25 | 35.82 | 35.95 | 3,877,619 | -0.37(-1.01%) |
Oct 17, 2007 | 36.30 | 36.68 | 35.81 | 36.32 | 4,273,593 | +0.21(+0.58%) |
Oct 16, 2007 | 36.52 | 36.52 | 35.97 | 36.11 | 5,168,861 | -0.65(-1.76%) |
Oct 15, 2007 | 37.49 | 37.61 | 36.60 | 36.76 | 5,246,553 | -0.68(-1.81%) |
Oct 12, 2007 | 37.49 | 37.84 | 37.28 | 37.43 | 2,220,110 | -0.01(-0.04%) |
Oct 11, 2007 | 38.13 | 38.28 | 37.29 | 37.45 | 4,530,016 | -0.59(-1.55%) |
Oct 10, 2007 | 38.54 | 38.83 | 38.03 | 38.04 | 4,239,021 | -0.22(-0.56%) |
Oct 09, 2007 | 37.69 | 38.26 | 37.56 | 38.25 | 4,117,135 | +0.43(+1.14%) |
Oct 08, 2007 | 37.58 | 37.93 | 37.52 | 37.82 | 1,742,902 | -0.04(-0.10%) |
Oct 05, 2007 | 37.40 | 38.02 | 37.31 | 37.86 | 3,214,755 | +0.60(+1.60%) |
Oct 04, 2007 | 37.41 | 37.78 | 37.19 | 37.26 | 2,515,796 | +0.03(+0.08%) |
Oct 03, 2007 | 37.61 | 37.71 | 37.09 | 37.23 | 4,200,061 | -0.04(-0.10%) |
Oct 02, 2007 | 36.97 | 37.38 | 36.95 | 37.27 | 2,906,580 | +0.42(+1.15%) |
Oct 01, 2007 | 36.16 | 37.01 | 36.00 | 36.85 | 3,187,516 | +0.75(+2.09%) |
Sep 28, 2007 | 36.93 | 36.98 | 35.97 | 36.09 | 3,729,212 | -0.49(-1.34%) |
Sep 27, 2007 | 36.56 | 36.82 | 36.46 | 36.58 | 2,178,057 | +0.16(+0.45%) |
Sep 26, 2007 | 36.56 | 36.73 | 36.20 | 36.42 | 2,626,497 | +0.17(+0.47%) |
Sep 25, 2007 | 36.28 | 36.45 | 36.09 | 36.25 | 4,509,889 | -0.41(-1.12%) |
Sep 24, 2007 | 36.84 | 37.41 | 36.46 | 36.66 | 4,183,556 | -0.01(-0.04%) |
Sep 21, 2007 | 37.45 | 37.49 | 36.17 | 36.67 | 5,870,773 | +0.51(+1.40%) |
Sep 20, 2007 | 35.82 | 37.18 | 35.80 | 36.17 | 13,006,620 | +0.92(+2.60%) |
Sep 19, 2007 | 34.74 | 35.34 | 34.51 | 35.25 | 6,426,424 | +0.45(+1.28%) |
Sep 18, 2007 | 33.26 | 35.01 | 33.18 | 34.80 | 6,467,216 | +1.73(+5.23%) |
Sep 17, 2007 | 32.94 | 33.24 | 32.80 | 33.07 | 3,148,066 | -0.12(-0.36%) |
Sep 14, 2007 | 32.77 | 33.47 | 32.76 | 33.19 | 4,050,044 | -0.31(-0.91%) |
Sep 13, 2007 | 33.38 | 33.74 | 33.24 | 33.50 | 3,004,759 | +0.27(+0.81%) |
Sep 12, 2007 | 33.42 | 33.60 | 33.15 | 33.23 | 2,682,854 | -0.29(-0.87%) |
Sep 11, 2007 | 33.19 | 33.68 | 33.19 | 33.52 | 2,878,090 | +0.58(+1.76%) |
Sep 10, 2007 | 33.29 | 33.36 | 32.52 | 32.94 | 3,603,080 | -0.39(-1.16%) |
Sep 07, 2007 | 34.01 | 34.10 | 33.18 | 33.33 | 4,770,204 | -1.07(-3.12%) |
Sep 06, 2007 | 34.10 | 34.51 | 33.91 | 34.40 | 3,463,262 | +0.08(+0.24%) |
Sep 05, 2007 | 34.21 | 34.36 | 34.12 | 34.32 | 3,159,069 | -0.17(-0.50%) |
Sep 04, 2007 | 34.43 | 34.61 | 34.28 | 34.49 | 3,369,468 | +0.51(+1.51%) |
Aug 31, 2007 | 33.93 | 34.15 | 33.69 | 33.98 | 2,419,989 | +0.44(+1.31%) |
Aug 30, 2007 | 33.21 | 33.80 | 33.15 | 33.54 | 2,162,895 | -0.06(-0.18%) |
Aug 29, 2007 | 33.46 | 33.69 | 33.11 | 33.60 | 3,073,326 | +0.45(+1.37%) |
Aug 28, 2007 | 33.91 | 33.91 | 33.12 | 33.14 | 4,383,623 | -0.92(-2.69%) |
Aug 27, 2007 | 33.93 | 34.46 | 33.92 | 34.06 | 3,177,720 | -0.11(-0.33%) |
Aug 24, 2007 | 33.92 | 34.20 | 33.57 | 34.17 | 2,503,451 | +0.53(+1.57%) |
Aug 23, 2007 | 33.95 | 34.10 | 33.48 | 33.64 | 5,495,597 | +0.01(+0.04%) |
Aug 22, 2007 | 33.42 | 33.76 | 33.33 | 33.63 | 3,709,622 | +0.42(+1.28%) |
Aug 21, 2007 | 32.96 | 33.31 | 32.78 | 33.20 | 3,606,569 | +0.01(+0.04%) |
Aug 20, 2007 | 33.54 | 33.65 | 33.01 | 33.19 | 3,820,859 | -0.42(-1.26%) |
Aug 17, 2007 | 33.02 | 33.72 | 32.18 | 33.61 | 7,561,799 | +1.20(+3.70%) |
Aug 16, 2007 | 31.61 | 32.44 | 31.08 | 32.41 | 8,784,718 | +0.28(+0.88%) |
Aug 15, 2007 | 32.38 | 33.00 | 31.85 | 32.13 | 7,847,824 | -0.98(-2.97%) |
Aug 14, 2007 | 34.22 | 34.40 | 33.11 | 33.11 | 6,445,407 | -1.56(-4.51%) |
Aug 13, 2007 | 35.53 | 35.72 | 34.56 | 34.68 | 4,028,709 | -0.85(-2.39%) |
Aug 10, 2007 | 35.03 | 35.59 | 34.66 | 35.53 | 6,533,269 | +0.20(+0.57%) |
Aug 09, 2007 | 33.42 | 35.43 | 33.39 | 35.32 | 6,256,146 | +0.44(+1.26%) |
Aug 08, 2007 | 34.18 | 34.91 | 34.18 | 34.89 | 4,974,373 | +0.92(+2.70%) |
Aug 07, 2007 | 32.86 | 34.18 | 32.69 | 33.97 | 7,046,520 | +0.85(+2.56%) |
Aug 06, 2007 | 32.57 | 33.16 | 32.22 | 33.12 | 9,130,149 | +0.41(+1.25%) |
Aug 03, 2007 | 32.88 | 33.46 | 32.65 | 32.71 | 4,810,258 | -0.75(-2.25%) |
Aug 02, 2007 | 33.53 | 33.61 | 33.22 | 33.46 | 6,086,633 | +0.07(+0.22%) |
Aug 01, 2007 | 32.94 | 33.50 | 32.75 | 33.39 | 7,689,118 | +0.37(+1.11%) |
Jul 31, 2007 | 33.54 | 33.78 | 32.95 | 33.02 | 5,232,445 | -0.34(-1.03%) |
Jul 30, 2007 | 32.94 | 33.56 | 32.83 | 33.36 | 6,019,215 | +0.34(+1.02%) |
Jul 27, 2007 | 33.46 | 33.59 | 32.95 | 33.03 | 7,182,171 | -0.54(-1.62%) |
Jul 26, 2007 | 33.01 | 33.70 | 32.95 | 33.57 | 9,647,320 | -0.46(-1.36%) |
Jul 25, 2007 | 34.15 | 34.18 | 33.54 | 34.04 | 5,417,512 | -0.07(-0.22%) |
Jul 24, 2007 | 34.51 | 34.60 | 34.08 | 34.11 | 4,923,191 | -0.84(-2.41%) |
Jul 23, 2007 | 34.91 | 35.09 | 34.62 | 34.95 | 2,549,610 | +0.03(+0.09%) |
Jul 20, 2007 | 35.34 | 35.55 | 34.64 | 34.92 | 4,647,963 | -0.41(-1.16%) |
Jul 19, 2007 | 35.43 | 35.50 | 35.25 | 35.33 | 2,491,375 | -0.10(-0.27%) |
Jul 18, 2007 | 35.41 | 35.48 | 35.13 | 35.43 | 3,945,918 | -0.07(-0.21%) |
Jul 17, 2007 | 35.35 | 35.61 | 35.04 | 35.50 | 4,752,979 | -0.05(-0.15%) |
Jul 16, 2007 | 35.47 | 35.56 | 35.31 | 35.56 | 3,067,422 | -0.01(-0.04%) |
Jul 13, 2007 | 35.55 | 35.66 | 35.18 | 35.57 | 4,408,447 | +0.65(+1.86%) |
Jul 12, 2007 | 34.60 | 34.94 | 34.44 | 34.92 | 3,556,116 | +0.20(+0.58%) |
Jul 11, 2007 | 34.47 | 34.86 | 34.32 | 34.72 | 5,680,233 | -0.17(-0.49%) |
Jul 10, 2007 | 34.73 | 35.17 | 34.58 | 34.89 | 5,488,598 | -0.46(-1.31%) |
Jul 09, 2007 | 35.95 | 35.95 | 35.32 | 35.35 | 3,929,682 | -0.53(-1.47%) |
Jul 06, 2007 | 35.85 | 35.90 | 35.66 | 35.88 | 2,964,544 | +0.07(+0.19%) |
Jul 05, 2007 | 35.88 | 36.00 | 35.70 | 35.82 | 3,882,986 | +0.29(+0.82%) |
Jul 03, 2007 | 35.80 | 35.97 | 35.41 | 35.53 | 2,960,612 | -0.23(-0.65%) |
Jul 02, 2007 | 35.81 | 36.14 | 35.68 | 35.76 | 6,027,435 | -0.59(-1.62%) |
Jun 29, 2007 | 35.81 | 36.41 | 35.76 | 36.35 | 6,011,541 | +0.17(+0.47%) |
Jun 28, 2007 | 36.10 | 36.41 | 35.91 | 36.17 | 9,416,826 | +0.03(+0.08%) |
Jun 27, 2007 | 35.70 | 36.17 | 35.67 | 36.14 | 6,712,502 | -0.19(-0.51%) |
Jun 26, 2007 | 36.36 | 36.39 | 36.08 | 36.33 | 4,206,635 | +0.19(+0.54%) |
Jun 25, 2007 | 36.14 | 36.56 | 35.94 | 36.14 | 6,945,041 | -0.62(-1.68%) |
Jun 22, 2007 | 35.85 | 36.76 | 35.77 | 36.76 | 25,128,712 | +0.74(+2.05%) |
Jun 21, 2007 | 36.14 | 36.32 | 35.65 | 36.02 | 8,050,038 | -0.79(-2.15%) |
Jun 20, 2007 | 37.02 | 37.22 | 36.76 | 36.81 | 4,711,432 | -0.24(-0.64%) |
Jun 19, 2007 | 36.30 | 37.61 | 36.30 | 37.05 | 7,113,843 | +0.04(+0.10%) |
Jun 18, 2007 | 36.98 | 37.22 | 36.70 | 37.01 | 6,551,617 | -0.04(-0.10%) |
Jun 15, 2007 | 37.10 | 37.16 | 36.90 | 37.05 | 5,093,987 | -0.05(-0.14%) |
Jun 14, 2007 | 37.08 | 37.19 | 36.90 | 37.10 | 3,882,852 | -0.07(-0.20%) |
Jun 13, 2007 | 36.99 | 37.19 | 36.82 | 37.17 | 4,667,420 | +0.13(+0.36%) |
Jun 12, 2007 | 36.46 | 37.75 | 36.46 | 37.04 | 6,323,372 | +0.58(+1.59%) |
Jun 11, 2007 | 36.52 | 36.85 | 36.29 | 36.46 | 4,645,785 | -0.06(-0.16%) |
Jun 08, 2007 | 36.44 | 36.59 | 36.22 | 36.52 | 4,447,913 | +0.05(+0.14%) |
Jun 07, 2007 | 37.07 | 37.35 | 36.47 | 36.47 | 4,976,175 | -0.93(-2.49%) |
Jun 06, 2007 | 37.64 | 37.84 | 37.34 | 37.40 | 4,137,531 | -0.80(-2.11%) |
Jun 05, 2007 | 37.90 | 38.64 | 38.01 | 38.20 | 5,771,880 | +0.39(+1.04%) |
Jun 04, 2007 | 37.86 | 38.00 | 37.55 | 37.81 | 3,450,857 | +0.14(+0.38%) |
Jun 01, 2007 | 37.69 | 37.83 | 37.40 | 37.66 | 2,417,836 | +0.07(+0.20%) |
May 31, 2007 | 37.71 | 37.75 | 37.28 | 37.59 | 2,905,463 | +0.01(+0.04%) |
May 30, 2007 | 37.55 | 37.60 | 37.10 | 37.58 | 2,866,550 | +0.03(+0.08%) |
May 29, 2007 | 38.27 | 38.27 | 37.34 | 37.55 | 3,140,008 | +0.32(+0.86%) |
May 25, 2007 | 37.06 | 37.28 | 36.93 | 37.23 | 1,440,867 | +0.28(+0.77%) |
May 24, 2007 | 37.22 | 37.40 | 36.79 | 36.94 | 2,954,239 | -0.12(-0.32%) |
May 23, 2007 | 37.20 | 37.41 | 37.04 | 37.06 | 3,161,350 | -0.11(-0.30%) |
May 22, 2007 | 36.91 | 37.34 | 36.79 | 37.17 | 4,141,154 | +0.34(+0.93%) |
May 21, 2007 | 36.41 | 36.89 | 36.20 | 36.83 | 5,352,868 | +0.18(+0.49%) |
May 18, 2007 | 35.41 | 36.70 | 35.47 | 36.65 | 5,861,246 | +1.28(+3.62%) |
May 17, 2007 | 35.32 | 35.48 | 35.16 | 35.37 | 3,291,239 | -0.32(-0.90%) |
May 16, 2007 | 35.67 | 35.84 | 35.44 | 35.69 | 1,829,718 | -0.01(-0.02%) |
May 15, 2007 | 35.92 | 36.22 | 35.65 | 35.70 | 2,875,540 | -0.22(-0.62%) |
May 14, 2007 | 36.21 | 36.26 | 35.70 | 35.92 | 2,030,054 | -0.44(-1.21%) |
May 11, 2007 | 35.96 | 36.40 | 35.70 | 36.36 | 3,136,124 | +0.49(+1.37%) |
May 10, 2007 | 35.92 | 36.49 | 35.70 | 35.87 | 5,126,728 | -0.04(-0.12%) |
May 09, 2007 | 35.25 | 36.03 | 35.34 | 35.91 | 2,292,515 | +0.66(+1.88%) |
May 08, 2007 | 35.57 | 35.59 | 35.18 | 35.25 | 2,824,283 | -0.31(-0.88%) |
May 07, 2007 | 35.73 | 35.74 | 35.42 | 35.56 | 1,542,835 | -0.17(-0.48%) |
May 04, 2007 | 35.88 | 36.21 | 35.63 | 35.73 | 2,220,191 | -0.15(-0.42%) |
May 03, 2007 | 36.45 | 36.46 | 35.73 | 35.88 | 3,137,600 | -0.56(-1.53%) |
May 02, 2007 | 36.26 | 36.55 | 36.09 | 36.44 | 2,707,812 | +0.30(+0.82%) |