Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.98 | 47.29 | 46.40 | 46.42 | 4,440,363 | -0.17(-0.36%) |
May 29, 2008 | 45.91 | 46.99 | 45.47 | 46.59 | 1,693,947 | +0.85(+1.86%) |
May 28, 2008 | 45.89 | 45.90 | 45.26 | 45.74 | 2,413,274 | +0.19(+0.41%) |
May 27, 2008 | 44.98 | 45.59 | 44.58 | 45.55 | 2,526,588 | +0.65(+1.46%) |
May 26, 2008 | 45.62 | 46.03 | 44.65 | 44.90 | 2,489,366 | +0.00(+0.00%) |
May 23, 2008 | 45.62 | 46.03 | 44.65 | 44.90 | 2,489,366 | -1.23(-2.67%) |
May 22, 2008 | 45.77 | 46.51 | 45.52 | 46.13 | 1,671,854 | +0.37(+0.82%) |
May 21, 2008 | 46.90 | 47.36 | 45.58 | 45.75 | 1,954,843 | -0.90(-1.93%) |
May 20, 2008 | 46.90 | 47.68 | 46.42 | 46.65 | 1,350,173 | -0.54(-1.14%) |
May 19, 2008 | 46.60 | 48.47 | 46.52 | 47.19 | 2,713,220 | +1.02(+2.21%) |
May 16, 2008 | 47.31 | 47.31 | 45.82 | 46.17 | 2,959,438 | -0.95(-2.02%) |
May 15, 2008 | 47.04 | 47.37 | 46.52 | 47.12 | 1,998,704 | -0.16(-0.33%) |
May 14, 2008 | 46.93 | 47.93 | 46.64 | 47.28 | 1,784,318 | +0.44(+0.94%) |
May 13, 2008 | 46.78 | 46.85 | 46.17 | 46.84 | 1,762,915 | +0.12(+0.25%) |
May 12, 2008 | 46.01 | 46.76 | 45.56 | 46.72 | 2,112,451 | +0.72(+1.56%) |
May 09, 2008 | 45.77 | 46.28 | 45.54 | 46.00 | 1,630,133 | -0.30(-0.65%) |
May 08, 2008 | 46.32 | 46.65 | 45.65 | 46.31 | 2,004,980 | +0.40(+0.86%) |
May 07, 2008 | 48.24 | 48.39 | 45.87 | 45.91 | 3,493,107 | -2.50(-5.17%) |
May 06, 2008 | 47.67 | 48.48 | 46.83 | 48.42 | 2,001,121 | +1.09(+2.31%) |
May 05, 2008 | 47.14 | 47.68 | 46.67 | 47.32 | 1,648,470 | +0.21(+0.44%) |
May 02, 2008 | 47.61 | 48.19 | 46.67 | 47.11 | 2,656,743 | -0.11(-0.23%) |
May 01, 2008 | 45.44 | 47.31 | 45.18 | 47.22 | 4,038,283 | +2.11(+4.67%) |
Apr 30, 2008 | 45.32 | 46.29 | 44.99 | 45.11 | 2,776,772 | +0.01(+0.02%) |
Apr 29, 2008 | 44.87 | 45.44 | 44.59 | 45.11 | 1,632,443 | +0.14(+0.32%) |
Apr 28, 2008 | 44.41 | 45.43 | 44.41 | 44.96 | 1,768,360 | +0.11(+0.24%) |
Apr 25, 2008 | 45.34 | 45.34 | 44.35 | 44.85 | 1,532,914 | -0.58(-1.28%) |
Apr 24, 2008 | 44.91 | 45.65 | 43.79 | 45.44 | 3,359,634 | +0.58(+1.28%) |
Apr 23, 2008 | 44.13 | 45.20 | 43.93 | 44.86 | 5,607,659 | +2.14(+5.00%) |
Apr 22, 2008 | 42.54 | 43.14 | 41.69 | 42.72 | 2,784,104 | +0.09(+0.20%) |
Apr 21, 2008 | 43.12 | 43.25 | 42.22 | 42.64 | 2,237,934 | -0.70(-1.61%) |
Apr 18, 2008 | 43.20 | 43.36 | 42.59 | 43.33 | 2,310,864 | +1.19(+2.82%) |
Apr 17, 2008 | 42.97 | 42.99 | 41.64 | 42.15 | 1,576,986 | -0.91(-2.12%) |
Apr 16, 2008 | 42.05 | 43.15 | 41.92 | 43.06 | 2,298,051 | +1.14(+2.71%) |
Apr 15, 2008 | 41.55 | 41.93 | 41.06 | 41.92 | 1,985,569 | +0.48(+1.16%) |
Apr 14, 2008 | 41.22 | 41.79 | 41.05 | 41.44 | 1,912,500 | +0.14(+0.33%) |
Apr 11, 2008 | 41.28 | 41.90 | 41.06 | 41.31 | 2,730,827 | -0.26(-0.62%) |
Apr 10, 2008 | 41.82 | 41.82 | 41.03 | 41.56 | 3,010,700 | -0.15(-0.36%) |
Apr 09, 2008 | 42.12 | 42.79 | 41.56 | 41.72 | 3,121,690 | -0.51(-1.21%) |
Apr 08, 2008 | 42.85 | 43.18 | 41.96 | 42.23 | 2,608,833 | -0.83(-1.94%) |
Apr 07, 2008 | 42.03 | 43.72 | 42.03 | 43.06 | 3,976,963 | +0.63(+1.49%) |
Apr 04, 2008 | 41.67 | 42.77 | 41.28 | 42.43 | 4,147,070 | +1.09(+2.63%) |
Apr 03, 2008 | 42.03 | 42.18 | 40.95 | 41.34 | 3,972,935 | -0.85(-2.01%) |
Apr 02, 2008 | 41.17 | 42.44 | 41.17 | 42.19 | 3,581,254 | +0.99(+2.41%) |
Apr 01, 2008 | 39.76 | 41.22 | 39.17 | 41.20 | 4,022,891 | +2.04(+5.22%) |
Mar 31, 2008 | 39.28 | 39.28 | 38.56 | 39.15 | 3,056,009 | -0.14(-0.35%) |
Mar 28, 2008 | 39.99 | 40.27 | 39.19 | 39.29 | 2,511,302 | -0.34(-0.85%) |
Mar 27, 2008 | 40.29 | 40.56 | 39.58 | 39.63 | 2,716,845 | -0.85(-2.10%) |
Mar 26, 2008 | 40.96 | 41.18 | 39.89 | 40.48 | 1,704,021 | -0.57(-1.39%) |
Mar 25, 2008 | 40.82 | 41.35 | 39.87 | 41.05 | 3,471,191 | -0.59(-1.42%) |
Mar 24, 2008 | 39.58 | 41.84 | 39.53 | 41.64 | 3,855,370 | +2.04(+5.14%) |
Mar 21, 2008 | 38.98 | 39.61 | 38.16 | 39.60 | 4,454,443 | +0.00(+0.00%) |
Mar 20, 2008 | 38.98 | 39.61 | 38.16 | 39.60 | 4,454,443 | +1.31(+3.42%) |
Mar 19, 2008 | 39.41 | 39.58 | 38.29 | 38.29 | 3,064,148 | -0.94(-2.39%) |
Mar 18, 2008 | 37.71 | 39.23 | 37.43 | 39.23 | 3,919,503 | +2.14(+5.76%) |
Mar 17, 2008 | 38.52 | 39.05 | 37.03 | 37.09 | 4,210,581 | -0.81(-2.15%) |
Mar 14, 2008 | 38.97 | 38.99 | 37.34 | 37.90 | 2,226,050 | -0.73(-1.88%) |
Mar 13, 2008 | 37.59 | 39.15 | 37.22 | 38.63 | 2,284,475 | +0.63(+1.65%) |
Mar 12, 2008 | 37.88 | 38.75 | 37.79 | 38.00 | 2,637,800 | +0.09(+0.23%) |
Mar 11, 2008 | 36.07 | 37.92 | 36.07 | 37.92 | 2,243,140 | +2.03(+5.66%) |
Mar 10, 2008 | 37.43 | 37.66 | 35.75 | 35.89 | 2,893,404 | -1.53(-4.10%) |
Mar 07, 2008 | 37.27 | 38.28 | 36.90 | 37.42 | 1,932,527 | -0.06(-0.17%) |
Mar 06, 2008 | 37.99 | 38.49 | 37.44 | 37.48 | 1,899,052 | -0.52(-1.36%) |
Mar 05, 2008 | 37.17 | 38.27 | 37.02 | 38.00 | 2,037,998 | +0.83(+2.25%) |
Mar 04, 2008 | 36.71 | 37.42 | 36.37 | 37.17 | 2,686,564 | +0.17(+0.47%) |
Mar 03, 2008 | 36.55 | 37.22 | 36.41 | 36.99 | 2,116,853 | +0.45(+1.24%) |
Feb 29, 2008 | 37.53 | 37.59 | 36.50 | 36.54 | 2,425,526 | -1.57(-4.12%) |
Feb 28, 2008 | 38.46 | 38.56 | 37.83 | 38.11 | 2,700,146 | -0.65(-1.67%) |
Feb 27, 2008 | 38.52 | 39.07 | 38.25 | 38.76 | 1,855,826 | +0.24(+0.64%) |
Feb 26, 2008 | 37.98 | 38.76 | 37.85 | 38.51 | 1,791,259 | +0.35(+0.92%) |
Feb 25, 2008 | 37.82 | 38.24 | 37.20 | 38.16 | 1,806,783 | +0.40(+1.07%) |
Feb 22, 2008 | 38.08 | 38.12 | 36.79 | 37.76 | 2,235,611 | -0.14(-0.36%) |
Feb 21, 2008 | 39.43 | 39.43 | 37.79 | 37.89 | 2,919,136 | -1.18(-3.02%) |
Feb 20, 2008 | 38.65 | 39.39 | 38.52 | 39.07 | 2,298,048 | +0.29(+0.74%) |
Feb 19, 2008 | 39.23 | 39.52 | 38.35 | 38.79 | 1,801,128 | +0.04(+0.11%) |
Feb 18, 2008 | 38.70 | 38.97 | 38.35 | 38.74 | 2,098,738 | +0.00(+0.00%) |
Feb 15, 2008 | 38.70 | 38.97 | 38.35 | 38.74 | 2,098,738 | -0.14(-0.37%) |
Feb 14, 2008 | 39.43 | 39.52 | 38.81 | 38.89 | 1,738,948 | -0.70(-1.76%) |
Feb 13, 2008 | 39.63 | 40.21 | 39.05 | 39.58 | 2,333,471 | +0.26(+0.66%) |
Feb 12, 2008 | 39.54 | 39.82 | 38.88 | 39.33 | 2,784,314 | +0.14(+0.37%) |
Feb 11, 2008 | 38.87 | 39.36 | 38.38 | 39.18 | 1,925,911 | +0.27(+0.70%) |
Feb 08, 2008 | 39.82 | 39.99 | 38.70 | 38.91 | 2,803,453 | -1.11(-2.77%) |
Feb 07, 2008 | 38.87 | 40.11 | 38.70 | 40.02 | 3,054,188 | +1.05(+2.70%) |
Feb 06, 2008 | 40.14 | 40.15 | 38.92 | 38.97 | 2,756,719 | -0.44(-1.11%) |
Feb 05, 2008 | 38.87 | 40.20 | 38.76 | 39.41 | 3,798,818 | -0.07(-0.18%) |
Feb 04, 2008 | 40.64 | 40.71 | 39.38 | 39.48 | 2,798,053 | -1.02(-2.52%) |
Feb 01, 2008 | 39.48 | 40.66 | 39.38 | 40.50 | 4,017,389 | +0.53(+1.31%) |
Jan 31, 2008 | 38.42 | 40.22 | 38.30 | 39.97 | 4,955,281 | +1.14(+2.95%) |
Jan 30, 2008 | 37.07 | 39.87 | 37.05 | 38.83 | 5,626,830 | +2.26(+6.18%) |
Jan 29, 2008 | 36.10 | 37.05 | 36.10 | 36.57 | 2,921,748 | +0.37(+1.01%) |
Jan 28, 2008 | 35.63 | 36.35 | 35.49 | 36.20 | 1,858,567 | +0.49(+1.37%) |
Jan 25, 2008 | 35.77 | 36.58 | 35.45 | 35.71 | 2,065,021 | -0.09(-0.24%) |
Jan 24, 2008 | 36.66 | 36.78 | 35.37 | 35.80 | 3,374,733 | -0.91(-2.49%) |
Jan 23, 2008 | 33.43 | 37.05 | 33.40 | 36.71 | 5,114,248 | +2.58(+7.57%) |
Jan 22, 2008 | 33.76 | 34.63 | 33.41 | 34.13 | 3,926,089 | -0.82(-2.35%) |
Jan 21, 2008 | 33.83 | 35.90 | 33.83 | 34.95 | 3,539,563 | +0.00(+0.00%) |
Jan 18, 2008 | 33.83 | 35.90 | 33.83 | 34.95 | 3,539,563 | +0.86(+2.51%) |
Jan 17, 2008 | 35.15 | 35.76 | 34.04 | 34.09 | 3,068,604 | -1.17(-3.33%) |
Jan 16, 2008 | 34.24 | 35.74 | 34.20 | 35.27 | 2,385,445 | +0.84(+2.45%) |
Jan 15, 2008 | 34.47 | 35.12 | 34.28 | 34.42 | 2,579,907 | -0.38(-1.10%) |
Jan 14, 2008 | 34.53 | 35.04 | 34.23 | 34.81 | 1,626,045 | +0.65(+1.92%) |
Jan 11, 2008 | 34.62 | 34.93 | 33.95 | 34.15 | 2,063,256 | -0.71(-2.02%) |
Jan 10, 2008 | 34.25 | 35.40 | 33.96 | 34.86 | 2,026,921 | +0.24(+0.71%) |
Jan 09, 2008 | 34.15 | 34.88 | 33.83 | 34.61 | 2,905,853 | +0.53(+1.54%) |
Jan 08, 2008 | 36.39 | 36.55 | 33.98 | 34.09 | 3,690,949 | -2.35(-6.44%) |
Jan 07, 2008 | 36.35 | 36.94 | 35.63 | 36.43 | 3,073,129 | +0.47(+1.30%) |
Jan 04, 2008 | 37.21 | 37.35 | 35.88 | 35.96 | 2,472,216 | -1.43(-3.81%) |
Jan 03, 2008 | 37.27 | 37.76 | 37.19 | 37.39 | 2,016,562 | +0.05(+0.13%) |
Jan 02, 2008 | 39.04 | 39.12 | 37.12 | 37.34 | 2,982,274 | -1.61(-4.14%) |
Jan 01, 2008 | 38.69 | 39.12 | 38.61 | 38.95 | 1,441,653 | +0.00(+0.00%) |
Dec 31, 2007 | 38.69 | 39.12 | 38.61 | 38.95 | 1,427,125 | +0.07(+0.19%) |
Dec 28, 2007 | 39.17 | 39.49 | 38.81 | 38.88 | 1,352,823 | +0.18(+0.46%) |
Dec 27, 2007 | 39.19 | 39.23 | 38.69 | 38.70 | 1,293,484 | -0.52(-1.32%) |
Dec 26, 2007 | 38.75 | 39.37 | 38.47 | 39.22 | 651,757 | +0.28(+0.72%) |
Dec 24, 2007 | 39.05 | 39.15 | 38.79 | 38.94 | 580,486 | +0.07(+0.19%) |
Dec 21, 2007 | 38.38 | 39.12 | 38.12 | 38.87 | 2,843,998 | +0.76(+1.98%) |
Dec 20, 2007 | 37.60 | 38.12 | 36.93 | 38.11 | 1,537,761 | +0.91(+2.46%) |
Dec 19, 2007 | 37.40 | 37.58 | 37.02 | 37.20 | 1,234,674 | -0.19(-0.50%) |
Dec 18, 2007 | 37.46 | 37.63 | 36.91 | 37.38 | 1,720,438 | +0.32(+0.85%) |
Dec 17, 2007 | 37.45 | 37.89 | 36.86 | 37.07 | 1,948,754 | -0.01(-0.04%) |
Dec 14, 2007 | 37.43 | 37.71 | 37.05 | 37.08 | 1,833,607 | -0.71(-1.87%) |
Dec 13, 2007 | 38.01 | 38.15 | 37.53 | 37.79 | 1,749,688 | -0.14(-0.36%) |
Dec 12, 2007 | 37.84 | 38.51 | 37.37 | 37.92 | 2,309,266 | +0.30(+0.78%) |
Dec 11, 2007 | 39.05 | 39.18 | 37.63 | 37.63 | 1,874,597 | -1.42(-3.63%) |
Dec 10, 2007 | 38.49 | 39.18 | 38.27 | 39.05 | 1,491,894 | +0.27(+0.69%) |
Dec 07, 2007 | 38.37 | 38.92 | 38.04 | 38.78 | 1,937,936 | +0.60(+1.58%) |
Dec 06, 2007 | 38.43 | 38.43 | 37.57 | 38.17 | 2,146,127 | -0.30(-0.79%) |
Dec 05, 2007 | 37.99 | 38.49 | 37.68 | 38.48 | 2,234,360 | +0.31(+0.81%) |
Dec 04, 2007 | 36.49 | 38.38 | 36.49 | 38.17 | 3,416,003 | +1.30(+3.53%) |
Dec 03, 2007 | 37.16 | 37.16 | 36.47 | 36.86 | 2,422,311 | -0.24(-0.64%) |
Nov 30, 2007 | 36.03 | 37.16 | 36.03 | 37.10 | 3,901,149 | +0.92(+2.55%) |
Nov 29, 2007 | 36.28 | 36.47 | 35.63 | 36.18 | 1,449,378 | -0.22(-0.61%) |
Nov 28, 2007 | 34.86 | 36.43 | 34.71 | 36.40 | 2,211,813 | +1.72(+4.96%) |
Nov 27, 2007 | 33.68 | 34.73 | 33.44 | 34.68 | 2,527,156 | +1.26(+3.77%) |
Nov 26, 2007 | 33.51 | 34.12 | 33.39 | 33.42 | 2,647,633 | -0.32(-0.96%) |
Nov 23, 2007 | 33.50 | 33.78 | 33.12 | 33.75 | 809,538 | +0.35(+1.06%) |
Nov 21, 2007 | 32.77 | 33.86 | 32.56 | 33.40 | 2,944,610 | +0.35(+1.07%) |
Nov 20, 2007 | 33.00 | 33.47 | 32.40 | 33.04 | 2,287,800 | +0.04(+0.13%) |
Nov 19, 2007 | 33.34 | 33.41 | 32.85 | 33.00 | 3,066,535 | -0.55(-1.65%) |
Nov 16, 2007 | 33.61 | 33.97 | 33.16 | 33.55 | 4,065,084 | -0.11(-0.32%) |
Nov 15, 2007 | 33.43 | 34.01 | 33.43 | 33.66 | 2,003,004 | +0.18(+0.54%) |
Nov 14, 2007 | 33.22 | 33.68 | 33.11 | 33.48 | 2,657,060 | +0.09(+0.26%) |
Nov 13, 2007 | 32.75 | 33.53 | 32.63 | 33.40 | 2,564,497 | +0.89(+2.72%) |
Nov 12, 2007 | 33.05 | 33.39 | 32.39 | 32.51 | 3,363,844 | -0.60(-1.80%) |
Nov 09, 2007 | 33.16 | 34.32 | 33.11 | 33.11 | 4,126,603 | -1.07(-3.14%) |
Nov 08, 2007 | 33.40 | 34.27 | 33.33 | 34.18 | 4,809,885 | +0.78(+2.35%) |
Nov 07, 2007 | 33.87 | 33.99 | 33.40 | 33.40 | 4,313,156 | -0.69(-2.03%) |
Nov 06, 2007 | 33.94 | 34.27 | 33.60 | 34.09 | 2,158,139 | +0.02(+0.06%) |
Nov 05, 2007 | 34.06 | 34.35 | 33.36 | 34.06 | 2,215,647 | -0.08(-0.23%) |
Nov 02, 2007 | 34.52 | 34.76 | 33.88 | 34.14 | 2,772,364 | -0.03(-0.08%) |
Nov 01, 2007 | 35.36 | 35.92 | 34.07 | 34.17 | 2,448,982 | -1.76(-4.89%) |
Oct 31, 2007 | 35.41 | 35.93 | 34.86 | 35.93 | 2,276,077 | +0.60(+1.71%) |
Oct 30, 2007 | 35.40 | 36.07 | 35.25 | 35.32 | 2,408,100 | -0.23(-0.65%) |
Oct 29, 2007 | 36.37 | 36.66 | 35.38 | 35.55 | 2,281,264 | -0.82(-2.26%) |
Oct 26, 2007 | 37.15 | 37.22 | 35.51 | 36.37 | 1,454,877 | -0.32(-0.88%) |
Oct 25, 2007 | 36.83 | 37.29 | 36.08 | 36.70 | 2,102,128 | -0.12(-0.33%) |
Oct 24, 2007 | 37.21 | 37.50 | 35.32 | 36.82 | 2,771,573 | -0.49(-1.31%) |
Oct 23, 2007 | 38.15 | 38.49 | 37.19 | 37.31 | 2,228,889 | -0.89(-2.34%) |
Oct 22, 2007 | 37.25 | 38.63 | 36.97 | 38.20 | 1,771,785 | +0.95(+2.55%) |
Oct 19, 2007 | 38.87 | 39.21 | 37.22 | 37.25 | 2,371,243 | -1.68(-4.31%) |
Oct 18, 2007 | 38.25 | 39.04 | 37.95 | 38.93 | 1,094,591 | +0.61(+1.60%) |
Oct 17, 2007 | 38.50 | 39.36 | 37.94 | 38.32 | 1,619,401 | +0.24(+0.64%) |
Oct 16, 2007 | 38.35 | 38.87 | 37.95 | 38.07 | 1,392,859 | -0.39(-1.01%) |
Oct 15, 2007 | 38.55 | 38.86 | 38.12 | 38.46 | 1,374,863 | -0.20(-0.52%) |
Oct 12, 2007 | 37.58 | 38.79 | 37.35 | 38.66 | 1,328,187 | +1.27(+3.39%) |
Oct 11, 2007 | 37.51 | 38.01 | 37.22 | 37.40 | 1,432,467 | -0.12(-0.33%) |
Oct 10, 2007 | 38.43 | 38.43 | 37.26 | 37.52 | 1,671,587 | -0.99(-2.58%) |
Oct 09, 2007 | 38.50 | 38.66 | 37.69 | 38.51 | 1,755,278 | +0.30(+0.79%) |
Oct 08, 2007 | 38.91 | 39.12 | 38.10 | 38.21 | 1,236,170 | -0.83(-2.14%) |
Oct 05, 2007 | 38.40 | 39.68 | 38.34 | 39.05 | 1,481,322 | +0.84(+2.20%) |
Oct 04, 2007 | 38.64 | 38.84 | 37.90 | 38.20 | 1,423,528 | -0.42(-1.08%) |
Oct 03, 2007 | 39.71 | 39.82 | 38.38 | 38.62 | 2,622,852 | -1.20(-3.02%) |
Oct 02, 2007 | 39.48 | 39.94 | 39.25 | 39.82 | 1,275,299 | +0.22(+0.55%) |
Oct 01, 2007 | 39.15 | 39.61 | 39.11 | 39.61 | 1,574,548 | +0.53(+1.36%) |
Sep 28, 2007 | 39.90 | 40.00 | 38.89 | 39.07 | 2,261,425 | -0.74(-1.86%) |
Sep 27, 2007 | 39.97 | 39.97 | 39.31 | 39.82 | 933,120 | +0.13(+0.33%) |
Sep 26, 2007 | 39.80 | 39.94 | 39.21 | 39.69 | 1,553,663 | -0.12(-0.29%) |
Sep 25, 2007 | 38.61 | 39.80 | 38.60 | 39.80 | 1,679,264 | +0.96(+2.46%) |
Sep 24, 2007 | 38.73 | 39.50 | 38.23 | 38.84 | 1,526,247 | +0.01(+0.04%) |
Sep 21, 2007 | 38.50 | 38.99 | 38.08 | 38.83 | 3,185,865 | +0.62(+1.62%) |
Sep 20, 2007 | 38.56 | 38.72 | 37.82 | 38.21 | 2,027,891 | -0.66(-1.69%) |
Sep 19, 2007 | 38.46 | 38.95 | 37.69 | 38.87 | 1,857,082 | +0.58(+1.52%) |
Sep 18, 2007 | 36.71 | 38.35 | 36.40 | 38.28 | 1,441,786 | +1.75(+4.79%) |
Sep 17, 2007 | 36.96 | 37.43 | 36.50 | 36.53 | 1,001,674 | -0.71(-1.91%) |
Sep 14, 2007 | 36.09 | 37.35 | 36.07 | 37.25 | 1,317,715 | +0.82(+2.25%) |
Sep 13, 2007 | 36.50 | 36.58 | 35.77 | 36.43 | 1,369,643 | +0.30(+0.82%) |
Sep 12, 2007 | 36.35 | 36.54 | 35.68 | 36.13 | 1,607,185 | -0.24(-0.65%) |
Sep 11, 2007 | 35.30 | 36.37 | 34.99 | 36.37 | 1,745,011 | +1.32(+3.76%) |
Sep 10, 2007 | 34.89 | 35.37 | 34.42 | 35.05 | 1,904,896 | +0.40(+1.14%) |
Sep 07, 2007 | 35.66 | 35.92 | 34.47 | 34.65 | 1,408,868 | -1.43(-3.95%) |
Sep 06, 2007 | 35.77 | 36.15 | 35.41 | 36.08 | 1,335,087 | +0.56(+1.58%) |
Sep 05, 2007 | 35.86 | 36.10 | 35.23 | 35.52 | 1,191,043 | -0.54(-1.50%) |
Sep 04, 2007 | 35.35 | 36.47 | 34.84 | 36.06 | 1,264,719 | +0.76(+2.16%) |
Aug 31, 2007 | 35.12 | 35.50 | 34.40 | 35.30 | 994,132 | +0.49(+1.41%) |
Aug 30, 2007 | 34.98 | 35.29 | 34.47 | 34.81 | 786,224 | -0.30(-0.84%) |
Aug 29, 2007 | 34.47 | 35.11 | 34.14 | 35.10 | 952,793 | +0.85(+2.48%) |
Aug 28, 2007 | 35.02 | 35.40 | 34.24 | 34.25 | 1,383,358 | -0.87(-2.48%) |
Aug 27, 2007 | 35.70 | 35.76 | 35.11 | 35.12 | 782,941 | -0.57(-1.59%) |
Aug 24, 2007 | 35.10 | 35.71 | 34.98 | 35.69 | 670,438 | +0.57(+1.62%) |
Aug 23, 2007 | 35.55 | 35.72 | 34.73 | 35.12 | 878,024 | -0.27(-0.77%) |
Aug 22, 2007 | 34.35 | 35.48 | 34.23 | 35.40 | 1,137,139 | +1.17(+3.41%) |
Aug 21, 2007 | 34.51 | 34.91 | 33.97 | 34.23 | 811,538 | -0.47(-1.35%) |
Aug 20, 2007 | 34.61 | 35.10 | 34.28 | 34.70 | 1,518,365 | -0.04(-0.12%) |
Aug 17, 2007 | 34.74 | 35.38 | 33.52 | 34.74 | 3,032,390 | +0.85(+2.51%) |
Aug 16, 2007 | 33.81 | 34.11 | 32.78 | 33.89 | 2,043,226 | +0.32(+0.94%) |
Aug 15, 2007 | 34.21 | 34.91 | 33.48 | 33.58 | 1,405,761 | -0.52(-1.52%) |
Aug 14, 2007 | 35.50 | 35.53 | 34.09 | 34.09 | 1,523,551 | -1.27(-3.58%) |
Aug 13, 2007 | 36.03 | 36.03 | 34.65 | 35.36 | 1,721,248 | -0.42(-1.19%) |
Aug 10, 2007 | 37.15 | 38.02 | 35.27 | 35.78 | 2,646,456 | -1.35(-3.64%) |
Aug 09, 2007 | 36.41 | 39.56 | 36.11 | 37.14 | 2,976,776 | +0.13(+0.35%) |
Aug 08, 2007 | 35.50 | 37.25 | 35.39 | 37.01 | 2,596,511 | +1.38(+3.88%) |
Aug 07, 2007 | 35.08 | 36.05 | 34.65 | 35.63 | 3,010,254 | +0.26(+0.73%) |
Aug 06, 2007 | 34.13 | 35.40 | 33.73 | 35.37 | 2,521,618 | +1.51(+4.46%) |
Aug 03, 2007 | 34.22 | 35.68 | 33.84 | 33.86 | 2,402,698 | -1.80(-5.05%) |
Aug 02, 2007 | 35.47 | 35.66 | 34.78 | 35.66 | 1,909,438 | +0.27(+0.77%) |
Aug 01, 2007 | 34.91 | 35.60 | 34.64 | 35.38 | 2,308,493 | +0.37(+1.05%) |
Jul 31, 2007 | 36.01 | 36.40 | 34.99 | 35.01 | 2,420,802 | -1.12(-3.09%) |
Jul 30, 2007 | 35.52 | 36.37 | 35.22 | 36.13 | 2,134,580 | +0.65(+1.85%) |
Jul 27, 2007 | 36.33 | 36.44 | 35.45 | 35.48 | 2,061,273 | -0.30(-0.82%) |
Jul 26, 2007 | 35.62 | 36.28 | 34.91 | 35.77 | 3,992,120 | -0.24(-0.66%) |
Jul 25, 2007 | 37.80 | 37.95 | 34.22 | 36.01 | 5,230,858 | -1.78(-4.72%) |
Jul 24, 2007 | 38.85 | 39.23 | 37.51 | 37.79 | 1,926,086 | -0.97(-2.51%) |
Jul 23, 2007 | 39.09 | 39.33 | 38.24 | 38.76 | 1,658,355 | -0.12(-0.30%) |
Jul 20, 2007 | 39.39 | 39.42 | 38.61 | 38.88 | 2,175,554 | -0.37(-0.94%) |
Jul 19, 2007 | 38.80 | 39.34 | 38.63 | 39.25 | 1,364,158 | +0.58(+1.51%) |
Jul 18, 2007 | 38.51 | 39.10 | 38.23 | 38.66 | 1,616,658 | +0.12(+0.32%) |
Jul 17, 2007 | 38.40 | 38.66 | 37.96 | 38.54 | 1,626,076 | +0.20(+0.53%) |
Jul 16, 2007 | 37.73 | 39.00 | 37.68 | 38.34 | 2,057,926 | +0.71(+1.89%) |
Jul 13, 2007 | 37.48 | 37.71 | 37.32 | 37.63 | 885,278 | +0.02(+0.06%) |
Jul 12, 2007 | 37.50 | 37.71 | 37.19 | 37.61 | 2,264,266 | +0.14(+0.38%) |
Jul 11, 2007 | 36.85 | 37.48 | 36.80 | 37.46 | 2,411,315 | +0.48(+1.30%) |
Jul 10, 2007 | 37.35 | 37.71 | 36.81 | 36.98 | 3,337,791 | -0.35(-0.94%) |
Jul 09, 2007 | 37.38 | 37.50 | 37.12 | 37.33 | 2,625,802 | -0.09(-0.25%) |
Jul 06, 2007 | 37.43 | 37.55 | 37.08 | 37.43 | 1,751,097 | +0.00(+0.00%) |
Jul 05, 2007 | 38.45 | 38.45 | 37.11 | 37.43 | 2,176,096 | -0.90(-2.35%) |
Jul 03, 2007 | 37.99 | 38.33 | 37.58 | 38.33 | 764,202 | +0.45(+1.18%) |
Jul 02, 2007 | 37.97 | 38.37 | 37.68 | 37.88 | 1,366,885 | +0.08(+0.21%) |
Jun 29, 2007 | 38.27 | 38.42 | 37.65 | 37.80 | 1,573,557 | -0.46(-1.20%) |
Jun 28, 2007 | 38.33 | 38.64 | 37.99 | 38.26 | 1,103,788 | -0.07(-0.19%) |
Jun 27, 2007 | 37.89 | 38.47 | 37.52 | 38.33 | 1,246,464 | +0.12(+0.30%) |
Jun 26, 2007 | 38.55 | 38.56 | 37.95 | 38.22 | 1,428,442 | +0.01(+0.02%) |
Jun 25, 2007 | 38.40 | 39.00 | 38.10 | 38.21 | 1,267,648 | -0.17(-0.43%) |
Jun 22, 2007 | 38.51 | 38.74 | 37.99 | 38.38 | 1,975,759 | -0.48(-1.24%) |
Jun 21, 2007 | 38.17 | 38.87 | 38.02 | 38.86 | 1,162,284 | +0.68(+1.79%) |
Jun 20, 2007 | 38.70 | 39.10 | 38.07 | 38.17 | 1,255,894 | -0.37(-0.97%) |
Jun 19, 2007 | 38.38 | 38.73 | 38.07 | 38.55 | 1,030,670 | +0.17(+0.43%) |
Jun 18, 2007 | 38.97 | 39.17 | 38.22 | 38.38 | 1,840,284 | -1.03(-2.61%) |
Jun 15, 2007 | 39.37 | 39.60 | 38.96 | 39.41 | 2,815,516 | +0.49(+1.26%) |
Jun 14, 2007 | 38.17 | 39.11 | 37.95 | 38.92 | 1,716,348 | +0.76(+2.00%) |
Jun 13, 2007 | 37.09 | 38.18 | 36.88 | 38.16 | 1,568,097 | +1.09(+2.95%) |
Jun 12, 2007 | 37.61 | 38.02 | 37.05 | 37.07 | 1,462,640 | -0.84(-2.22%) |
Jun 11, 2007 | 37.59 | 38.13 | 37.17 | 37.91 | 1,536,889 | +0.19(+0.52%) |
Jun 08, 2007 | 36.99 | 37.76 | 36.59 | 37.71 | 1,939,213 | +0.79(+2.14%) |
Jun 07, 2007 | 37.28 | 37.58 | 36.86 | 36.92 | 2,308,120 | -0.31(-0.83%) |
Jun 06, 2007 | 37.78 | 37.95 | 36.71 | 37.23 | 1,494,656 | -0.66(-1.73%) |
Jun 05, 2007 | 38.61 | 38.68 | 37.64 | 37.89 | 1,584,650 | -0.73(-1.88%) |
Jun 04, 2007 | 39.02 | 39.05 | 38.36 | 38.61 | 1,774,293 | -0.45(-1.16%) |