Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.62 | 32.82 | 31.17 | 32.53 | 6,734,293 | +0.29(+0.89%) |
Jan 30, 2008 | 31.47 | 33.14 | 31.47 | 32.24 | 7,679,495 | +0.57(+1.81%) |
Jan 29, 2008 | 31.94 | 32.13 | 31.33 | 31.67 | 5,008,645 | -0.10(-0.33%) |
Jan 28, 2008 | 31.26 | 31.80 | 30.74 | 31.77 | 4,899,851 | +0.49(+1.57%) |
Jan 25, 2008 | 32.13 | 32.56 | 31.05 | 31.28 | 7,624,623 | -0.60(-1.88%) |
Jan 24, 2008 | 31.29 | 32.09 | 30.82 | 31.88 | 8,528,001 | +1.09(+3.54%) |
Jan 23, 2008 | 30.33 | 30.89 | 28.75 | 30.79 | 11,059,023 | -0.30(-0.96%) |
Jan 22, 2008 | 30.58 | 31.70 | 29.61 | 31.09 | 10,067,983 | -0.62(-1.96%) |
Jan 21, 2008 | 31.45 | 32.18 | 31.00 | 31.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.45 | 32.18 | 31.00 | 31.71 | 10,335,076 | +0.42(+1.36%) |
Jan 17, 2008 | 33.05 | 33.77 | 31.29 | 31.29 | 9,429,754 | -1.72(-5.21%) |
Jan 16, 2008 | 33.75 | 34.21 | 32.76 | 33.01 | 14,068,046 | -0.89(-2.62%) |
Jan 15, 2008 | 33.99 | 34.62 | 33.67 | 33.89 | 8,835,319 | -0.81(-2.34%) |
Jan 14, 2008 | 33.33 | 34.85 | 33.33 | 34.70 | 7,698,868 | +1.58(+4.77%) |
Jan 11, 2008 | 32.74 | 33.35 | 32.62 | 33.12 | 7,714,453 | -0.03(-0.10%) |
Jan 10, 2008 | 32.90 | 33.34 | 32.47 | 33.16 | 7,121,032 | -0.06(-0.18%) |
Jan 09, 2008 | 32.50 | 33.34 | 32.50 | 33.22 | 8,118,424 | +0.86(+2.66%) |
Jan 08, 2008 | 33.23 | 33.81 | 32.29 | 32.36 | 5,364,931 | -0.65(-1.97%) |
Jan 07, 2008 | 33.41 | 33.72 | 32.46 | 33.01 | 6,503,897 | -0.13(-0.39%) |
Jan 04, 2008 | 34.35 | 34.35 | 33.08 | 33.14 | 7,630,073 | -1.57(-4.52%) |
Jan 03, 2008 | 34.01 | 35.15 | 33.94 | 34.71 | 6,830,977 | +0.70(+2.07%) |
Jan 02, 2008 | 33.52 | 34.27 | 33.52 | 34.00 | 6,448,448 | +0.76(+2.29%) |
Jan 01, 2008 | 33.79 | 34.02 | 33.18 | 33.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.79 | 34.02 | 33.18 | 33.24 | 2,687,750 | -0.62(-1.84%) |
Dec 28, 2007 | 33.49 | 33.98 | 33.41 | 33.87 | 3,938,903 | +0.48(+1.45%) |
Dec 27, 2007 | 33.55 | 33.83 | 33.36 | 33.38 | 3,243,658 | -0.25(-0.73%) |
Dec 26, 2007 | 33.82 | 33.99 | 33.57 | 33.63 | 4,835,687 | -0.28(-0.81%) |
Dec 24, 2007 | 33.42 | 34.06 | 33.42 | 33.90 | 1,556,213 | +0.22(+0.65%) |
Dec 21, 2007 | 33.69 | 33.82 | 33.47 | 33.68 | 5,681,511 | +0.27(+0.81%) |
Dec 20, 2007 | 33.14 | 33.51 | 32.91 | 33.41 | 4,043,391 | +0.52(+1.57%) |
Dec 19, 2007 | 32.77 | 33.21 | 32.53 | 32.89 | 4,260,332 | +0.36(+1.10%) |
Dec 18, 2007 | 33.07 | 33.11 | 32.28 | 32.54 | 5,982,533 | +0.01(+0.02%) |
Dec 17, 2007 | 32.83 | 33.17 | 32.33 | 32.53 | 4,713,755 | -0.38(-1.15%) |
Dec 14, 2007 | 33.51 | 33.58 | 32.89 | 32.91 | 6,613,359 | -0.77(-2.30%) |
Dec 13, 2007 | 33.45 | 34.13 | 33.18 | 33.68 | 7,763,155 | -0.17(-0.51%) |
Dec 12, 2007 | 33.50 | 34.06 | 33.34 | 33.86 | 7,279,640 | +1.09(+3.32%) |
Dec 11, 2007 | 33.15 | 33.62 | 32.71 | 32.77 | 8,313,538 | -0.28(-0.85%) |
Dec 10, 2007 | 32.86 | 33.15 | 32.66 | 33.05 | 5,043,234 | +0.21(+0.64%) |
Dec 07, 2007 | 33.21 | 33.42 | 32.43 | 32.84 | 6,907,965 | -0.25(-0.74%) |
Dec 06, 2007 | 31.74 | 33.23 | 31.64 | 33.08 | 7,765,292 | +1.33(+4.20%) |
Dec 05, 2007 | 31.20 | 31.91 | 31.07 | 31.75 | 6,868,208 | +0.92(+2.98%) |
Dec 04, 2007 | 30.89 | 31.01 | 30.38 | 30.83 | 5,727,489 | -0.01(-0.05%) |
Dec 03, 2007 | 30.73 | 31.14 | 30.49 | 30.85 | 4,427,031 | +0.01(+0.04%) |
Nov 30, 2007 | 30.73 | 31.30 | 30.54 | 30.83 | 6,104,149 | -0.16(-0.52%) |
Nov 29, 2007 | 31.15 | 31.61 | 30.79 | 30.99 | 5,449,101 | -0.18(-0.57%) |
Nov 28, 2007 | 30.90 | 31.24 | 30.41 | 31.17 | 6,930,455 | +0.44(+1.44%) |
Nov 27, 2007 | 30.26 | 30.78 | 30.09 | 30.73 | 5,777,319 | -0.15(-0.48%) |
Nov 26, 2007 | 31.34 | 31.76 | 30.88 | 30.88 | 4,666,786 | -0.28(-0.88%) |
Nov 23, 2007 | 30.83 | 31.30 | 30.58 | 31.15 | 2,867,852 | +0.44(+1.44%) |
Nov 21, 2007 | 30.95 | 31.24 | 30.54 | 30.71 | 5,555,057 | -0.47(-1.52%) |
Nov 20, 2007 | 31.46 | 31.69 | 30.86 | 31.18 | 8,777,550 | -0.10(-0.31%) |
Nov 19, 2007 | 31.67 | 32.00 | 31.21 | 31.28 | 5,597,553 | -0.48(-1.52%) |
Nov 16, 2007 | 31.80 | 32.28 | 31.49 | 31.77 | 10,581,121 | +0.07(+0.21%) |
Nov 15, 2007 | 32.44 | 32.47 | 31.36 | 31.70 | 7,502,865 | -0.80(-2.46%) |
Nov 14, 2007 | 32.50 | 33.46 | 32.26 | 32.50 | 7,572,967 | +0.59(+1.86%) |
Nov 13, 2007 | 31.60 | 31.97 | 30.83 | 31.91 | 8,218,842 | +0.51(+1.63%) |
Nov 12, 2007 | 31.94 | 32.10 | 30.83 | 31.40 | 9,325,959 | -1.16(-3.57%) |
Nov 09, 2007 | 32.45 | 32.89 | 32.16 | 32.56 | 8,451,104 | -0.26(-0.81%) |
Nov 08, 2007 | 32.33 | 33.36 | 32.09 | 32.82 | 8,354,949 | +0.53(+1.64%) |
Nov 07, 2007 | 32.82 | 33.19 | 32.29 | 32.29 | 6,902,974 | -0.66(-2.00%) |
Nov 06, 2007 | 32.92 | 33.80 | 32.63 | 32.95 | 8,228,265 | +0.55(+1.69%) |
Nov 05, 2007 | 32.31 | 32.60 | 31.21 | 32.41 | 5,409,628 | -0.18(-0.54%) |
Nov 02, 2007 | 32.58 | 32.76 | 32.06 | 32.58 | 6,623,634 | +0.32(+1.00%) |
Nov 01, 2007 | 32.58 | 32.96 | 32.03 | 32.26 | 10,493,327 | -0.74(-2.26%) |
Oct 31, 2007 | 32.36 | 33.42 | 32.15 | 33.00 | 13,333,446 | +0.99(+3.08%) |
Oct 30, 2007 | 31.32 | 32.15 | 31.26 | 32.02 | 20,597,106 | +1.28(+4.17%) |
Oct 29, 2007 | 30.73 | 30.82 | 30.46 | 30.73 | 6,346,307 | +0.22(+0.73%) |
Oct 26, 2007 | 30.64 | 30.89 | 30.09 | 30.51 | 4,628,114 | +0.42(+1.41%) |
Oct 25, 2007 | 29.38 | 30.20 | 29.38 | 30.09 | 6,448,593 | +0.83(+2.83%) |
Oct 24, 2007 | 28.80 | 29.44 | 28.45 | 29.26 | 7,279,500 | +0.42(+1.45%) |
Oct 23, 2007 | 29.52 | 29.72 | 28.63 | 28.84 | 10,035,366 | -0.36(-1.22%) |
Oct 22, 2007 | 29.01 | 29.23 | 28.50 | 29.20 | 9,076,623 | -0.53(-1.77%) |
Oct 19, 2007 | 30.50 | 30.56 | 29.67 | 29.72 | 10,732,531 | -0.88(-2.88%) |
Oct 18, 2007 | 30.34 | 30.81 | 30.28 | 30.61 | 7,396,820 | +0.24(+0.80%) |
Oct 17, 2007 | 30.54 | 30.75 | 30.13 | 30.36 | 6,658,803 | -0.06(-0.20%) |
Oct 16, 2007 | 30.41 | 30.66 | 30.27 | 30.42 | 5,448,282 | +0.01(+0.02%) |
Oct 15, 2007 | 30.60 | 31.02 | 30.21 | 30.42 | 6,042,933 | +0.11(+0.36%) |
Oct 12, 2007 | 29.95 | 30.49 | 29.88 | 30.31 | 4,548,556 | +0.18(+0.58%) |
Oct 11, 2007 | 29.77 | 30.77 | 29.73 | 30.13 | 10,915,089 | +0.50(+1.70%) |
Oct 10, 2007 | 28.99 | 29.80 | 28.92 | 29.63 | 5,795,411 | +0.48(+1.65%) |
Oct 09, 2007 | 28.72 | 29.37 | 28.56 | 29.15 | 5,887,227 | +0.65(+2.29%) |
Oct 08, 2007 | 28.51 | 28.79 | 28.33 | 28.50 | 3,324,435 | -0.34(-1.16%) |
Oct 05, 2007 | 28.46 | 29.02 | 28.40 | 28.83 | 7,699,384 | +0.32(+1.12%) |
Oct 04, 2007 | 27.79 | 28.68 | 27.59 | 28.51 | 7,507,429 | +0.77(+2.78%) |
Oct 03, 2007 | 27.69 | 27.91 | 27.46 | 27.74 | 4,984,907 | -0.08(-0.29%) |
Oct 02, 2007 | 27.11 | 28.14 | 27.09 | 27.82 | 5,762,470 | +0.53(+1.95%) |
Oct 01, 2007 | 26.97 | 27.34 | 26.89 | 27.29 | 4,512,286 | +0.35(+1.30%) |
Sep 28, 2007 | 27.12 | 27.22 | 26.79 | 26.94 | 4,222,190 | -0.02(-0.07%) |
Sep 27, 2007 | 27.19 | 27.24 | 26.68 | 26.96 | 6,265,766 | +0.00(+0.01%) |
Sep 26, 2007 | 27.36 | 27.55 | 26.71 | 26.96 | 7,527,296 | -0.19(-0.69%) |
Sep 25, 2007 | 27.17 | 27.28 | 26.68 | 27.14 | 4,610,548 | -0.33(-1.21%) |
Sep 24, 2007 | 27.71 | 27.89 | 27.29 | 27.47 | 4,469,181 | -0.27(-0.98%) |
Sep 21, 2007 | 27.79 | 28.03 | 27.50 | 27.75 | 4,595,361 | +0.25(+0.89%) |
Sep 20, 2007 | 27.51 | 27.70 | 27.26 | 27.50 | 4,583,011 | -0.15(-0.53%) |
Sep 19, 2007 | 27.82 | 27.93 | 27.48 | 27.65 | 6,187,105 | +0.14(+0.50%) |
Sep 18, 2007 | 26.82 | 27.54 | 26.37 | 27.51 | 7,001,905 | +0.74(+2.78%) |
Sep 17, 2007 | 27.03 | 27.12 | 26.66 | 26.76 | 3,919,359 | -0.19(-0.69%) |
Sep 14, 2007 | 26.45 | 27.06 | 26.45 | 26.95 | 4,636,705 | +0.23(+0.88%) |
Sep 13, 2007 | 26.99 | 27.11 | 26.62 | 26.71 | 5,619,565 | -0.30(-1.10%) |
Sep 12, 2007 | 26.67 | 27.36 | 26.60 | 27.01 | 10,080,692 | +0.46(+1.73%) |
Sep 11, 2007 | 26.23 | 26.65 | 25.77 | 26.55 | 6,935,593 | +0.36(+1.38%) |
Sep 10, 2007 | 26.00 | 26.28 | 25.48 | 26.19 | 7,500,717 | +0.16(+0.60%) |
Sep 07, 2007 | 26.10 | 26.17 | 25.72 | 26.04 | 7,095,331 | -0.30(-1.13%) |
Sep 06, 2007 | 25.85 | 26.67 | 25.95 | 26.33 | 9,094,073 | +0.49(+1.89%) |
Sep 05, 2007 | 25.75 | 26.13 | 25.70 | 25.85 | 6,515,710 | +0.10(+0.38%) |
Sep 04, 2007 | 25.09 | 26.02 | 24.90 | 25.75 | 5,760,779 | +0.66(+2.63%) |
Aug 31, 2007 | 25.11 | 25.49 | 25.05 | 25.09 | 4,748,924 | +0.23(+0.93%) |
Aug 30, 2007 | 24.85 | 25.32 | 24.62 | 24.86 | 5,790,310 | +0.01(+0.03%) |
Aug 29, 2007 | 24.68 | 24.95 | 24.42 | 24.85 | 4,389,983 | +0.38(+1.55%) |
Aug 28, 2007 | 24.72 | 24.83 | 24.32 | 24.47 | 5,701,179 | -0.42(-1.71%) |
Aug 27, 2007 | 25.18 | 25.18 | 24.75 | 24.90 | 4,367,297 | -0.39(-1.55%) |
Aug 24, 2007 | 25.18 | 25.40 | 24.93 | 25.29 | 4,473,745 | +0.31(+1.22%) |
Aug 23, 2007 | 24.84 | 25.24 | 24.55 | 24.98 | 6,502,018 | +0.14(+0.55%) |
Aug 22, 2007 | 25.63 | 25.69 | 24.67 | 24.84 | 10,435,875 | -0.52(-2.04%) |
Aug 21, 2007 | 25.99 | 25.97 | 25.15 | 25.36 | 7,602,198 | -0.63(-2.42%) |
Aug 20, 2007 | 26.02 | 26.39 | 25.52 | 25.99 | 8,217,795 | -0.67(-2.51%) |
Aug 17, 2007 | 26.13 | 26.84 | 25.84 | 26.66 | 9,109,107 | +0.96(+3.74%) |
Aug 16, 2007 | 25.58 | 25.88 | 24.43 | 25.70 | 12,970,209 | +0.12(+0.47%) |
Aug 15, 2007 | 26.46 | 26.77 | 25.46 | 25.58 | 7,754,771 | -0.62(-2.36%) |
Aug 14, 2007 | 26.52 | 26.87 | 26.15 | 26.20 | 5,691,514 | -0.43(-1.61%) |
Aug 13, 2007 | 26.82 | 27.19 | 26.62 | 26.63 | 7,432,258 | -0.19(-0.69%) |
Aug 10, 2007 | 26.45 | 27.00 | 25.87 | 26.82 | 11,048,786 | -0.42(-1.56%) |
Aug 09, 2007 | 26.82 | 28.25 | 26.48 | 27.24 | 10,469,701 | -0.04(-0.16%) |
Aug 08, 2007 | 27.19 | 28.10 | 26.97 | 27.28 | 10,824,884 | +0.47(+1.75%) |
Aug 07, 2007 | 26.27 | 26.98 | 25.83 | 26.82 | 12,583,884 | +0.55(+2.08%) |
Aug 06, 2007 | 26.21 | 26.35 | 25.22 | 26.27 | 9,535,434 | +0.06(+0.21%) |
Aug 03, 2007 | 26.50 | 27.24 | 26.16 | 26.21 | 11,374,706 | -1.03(-3.79%) |
Aug 02, 2007 | 26.98 | 27.68 | 26.51 | 27.24 | 11,477,797 | +0.58(+2.16%) |
Aug 01, 2007 | 26.31 | 26.98 | 25.80 | 26.67 | 9,977,450 | +0.55(+2.13%) |
Jul 31, 2007 | 26.48 | 27.02 | 26.03 | 26.11 | 7,959,596 | -0.37(-1.39%) |
Jul 30, 2007 | 25.98 | 26.70 | 25.92 | 26.48 | 9,176,847 | +0.74(+2.86%) |
Jul 27, 2007 | 26.06 | 26.47 | 25.48 | 25.74 | 8,818,378 | -0.31(-1.20%) |
Jul 26, 2007 | 26.39 | 26.49 | 25.44 | 26.06 | 10,641,032 | -0.48(-1.81%) |
Jul 25, 2007 | 26.04 | 26.62 | 25.70 | 26.54 | 7,715,586 | +0.36(+1.37%) |
Jul 24, 2007 | 26.50 | 26.61 | 26.04 | 26.18 | 9,141,801 | -0.67(-2.51%) |
Jul 23, 2007 | 27.42 | 27.42 | 26.60 | 26.85 | 12,928,632 | -1.10(-3.92%) |
Jul 20, 2007 | 28.48 | 28.65 | 27.83 | 27.95 | 8,030,028 | -0.44(-1.54%) |
Jul 19, 2007 | 28.14 | 28.47 | 27.92 | 28.38 | 6,581,753 | +0.40(+1.42%) |
Jul 18, 2007 | 26.90 | 28.06 | 26.89 | 27.98 | 9,730,610 | +0.91(+3.36%) |
Jul 17, 2007 | 27.47 | 27.69 | 27.02 | 27.08 | 5,973,942 | -0.13(-0.49%) |
Jul 16, 2007 | 27.80 | 27.88 | 26.86 | 27.21 | 6,537,724 | -0.69(-2.48%) |
Jul 13, 2007 | 27.59 | 28.12 | 27.40 | 27.90 | 4,907,320 | +0.12(+0.43%) |
Jul 12, 2007 | 27.93 | 28.03 | 27.43 | 27.78 | 5,475,129 | +0.06(+0.23%) |
Jul 11, 2007 | 27.25 | 27.78 | 27.25 | 27.72 | 6,979,890 | +0.10(+0.35%) |
Jul 10, 2007 | 27.59 | 28.11 | 27.50 | 27.62 | 7,306,696 | -0.15(-0.55%) |
Jul 09, 2007 | 27.74 | 28.12 | 27.59 | 27.78 | 5,930,450 | -0.14(-0.49%) |
Jul 06, 2007 | 28.12 | 28.29 | 27.85 | 27.91 | 6,967,272 | +0.10(+0.38%) |
Jul 05, 2007 | 27.82 | 28.05 | 27.49 | 27.81 | 6,622,828 | -0.01(-0.03%) |
Jul 03, 2007 | 27.15 | 28.01 | 26.98 | 27.82 | 3,857,184 | +0.20(+0.74%) |
Jul 02, 2007 | 27.34 | 27.61 | 27.04 | 27.61 | 7,576,925 | +0.40(+1.46%) |
Jun 29, 2007 | 26.90 | 27.82 | 26.90 | 27.21 | 12,183,886 | +0.23(+0.84%) |
Jun 28, 2007 | 27.61 | 27.88 | 26.77 | 26.99 | 9,531,850 | -0.53(-1.91%) |
Jun 27, 2007 | 26.66 | 27.53 | 26.57 | 27.51 | 8,999,326 | +0.45(+1.65%) |
Jun 26, 2007 | 27.75 | 28.36 | 26.89 | 27.06 | 9,533,662 | -0.66(-2.38%) |
Jun 25, 2007 | 28.01 | 28.12 | 27.44 | 27.72 | 13,444,165 | -0.82(-2.86%) |
Jun 22, 2007 | 29.09 | 29.28 | 28.08 | 28.54 | 9,394,760 | -0.85(-2.89%) |
Jun 21, 2007 | 28.60 | 29.42 | 28.70 | 29.39 | 5,952,510 | +0.79(+2.76%) |
Jun 20, 2007 | 29.69 | 29.95 | 28.54 | 28.60 | 6,762,163 | -0.99(-3.36%) |
Jun 19, 2007 | 29.78 | 29.85 | 29.53 | 29.59 | 4,892,823 | -0.30(-1.01%) |
Jun 18, 2007 | 30.32 | 30.35 | 29.84 | 29.90 | 4,552,674 | -0.09(-0.29%) |
Jun 15, 2007 | 29.91 | 30.07 | 29.55 | 29.98 | 6,428,726 | +0.18(+0.60%) |
Jun 14, 2007 | 28.91 | 29.89 | 28.88 | 29.80 | 8,070,137 | +0.95(+3.31%) |
Jun 13, 2007 | 28.35 | 28.93 | 28.33 | 28.85 | 5,373,917 | +0.61(+2.16%) |
Jun 12, 2007 | 28.18 | 28.77 | 27.96 | 28.24 | 6,012,333 | +0.06(+0.20%) |
Jun 11, 2007 | 28.05 | 28.45 | 27.87 | 28.18 | 3,828,617 | +0.12(+0.42%) |
Jun 08, 2007 | 27.62 | 28.08 | 27.34 | 28.06 | 5,429,130 | +0.17(+0.60%) |
Jun 07, 2007 | 28.34 | 28.89 | 27.81 | 27.90 | 6,666,320 | -0.58(-2.03%) |
Jun 06, 2007 | 29.49 | 29.49 | 28.31 | 28.47 | 5,634,470 | -0.56(-1.92%) |
Jun 05, 2007 | 29.13 | 29.31 | 28.90 | 29.03 | 5,095,516 | -0.36(-1.23%) |
Jun 04, 2007 | 28.54 | 29.46 | 28.50 | 29.39 | 4,970,316 | +0.66(+2.29%) |
Jun 01, 2007 | 28.65 | 29.15 | 28.66 | 28.73 | 6,574,236 | +0.09(+0.31%) |
May 31, 2007 | 29.17 | 29.24 | 28.59 | 28.64 | 5,739,666 | -0.31(-1.06%) |
May 30, 2007 | 28.87 | 29.00 | 28.08 | 28.95 | 5,728,294 | +0.70(+2.49%) |
May 29, 2007 | 28.54 | 28.57 | 27.92 | 28.25 | 5,059,541 | -0.29(-1.02%) |
May 25, 2007 | 28.61 | 28.76 | 28.21 | 28.54 | 5,731,516 | +0.29(+1.04%) |
May 24, 2007 | 29.42 | 29.46 | 28.11 | 28.24 | 5,761,316 | -0.63(-2.19%) |
May 23, 2007 | 28.83 | 29.48 | 28.78 | 28.88 | 5,287,739 | -0.00(-0.01%) |
May 22, 2007 | 29.25 | 29.44 | 28.82 | 28.88 | 4,455,489 | -0.37(-1.27%) |
May 21, 2007 | 29.33 | 29.50 | 28.99 | 29.25 | 6,850,567 | +0.02(+0.08%) |
May 18, 2007 | 28.14 | 29.27 | 28.14 | 29.23 | 6,366,283 | +0.66(+2.31%) |
May 17, 2007 | 28.23 | 28.80 | 27.86 | 28.57 | 6,780,411 | +0.39(+1.39%) |
May 16, 2007 | 28.33 | 28.42 | 27.80 | 28.18 | 6,717,122 | -0.06(-0.20%) |
May 15, 2007 | 28.61 | 28.78 | 28.14 | 28.23 | 5,583,268 | -0.49(-1.70%) |
May 14, 2007 | 28.28 | 28.92 | 28.33 | 28.72 | 6,368,858 | +0.45(+1.58%) |
May 11, 2007 | 28.14 | 28.31 | 27.79 | 28.28 | 5,241,294 | +0.51(+1.84%) |
May 10, 2007 | 28.21 | 28.45 | 27.68 | 27.77 | 5,194,782 | -0.52(-1.84%) |
May 09, 2007 | 28.57 | 28.64 | 28.04 | 28.29 | 6,535,039 | -0.30(-1.06%) |
May 08, 2007 | 28.73 | 28.61 | 27.91 | 28.59 | 7,138,286 | -0.14(-0.49%) |
May 07, 2007 | 28.54 | 28.86 | 28.48 | 28.73 | 4,199,038 | +0.08(+0.27%) |
May 04, 2007 | 29.10 | 29.30 | 28.55 | 28.65 | 5,124,994 | -0.41(-1.41%) |
May 03, 2007 | 28.83 | 29.11 | 28.53 | 29.06 | 7,892,090 | +0.23(+0.79%) |
May 02, 2007 | 28.28 | 28.90 | 28.20 | 28.83 | 6,269,740 | +0.61(+2.15%) |
May 01, 2007 | 27.84 | 28.80 | 27.49 | 28.23 | 14,802,979 | +0.87(+3.19%) |
Apr 30, 2007 | 27.61 | 28.02 | 27.36 | 27.36 | 5,850,237 | -0.30(-1.09%) |
Apr 27, 2007 | 27.62 | 27.93 | 27.49 | 27.66 | 4,860,752 | -0.09(-0.34%) |
Apr 26, 2007 | 27.90 | 27.94 | 27.47 | 27.75 | 6,151,192 | -0.34(-1.19%) |
Apr 25, 2007 | 27.84 | 28.36 | 27.79 | 28.09 | 5,776,360 | +0.38(+1.36%) |
Apr 24, 2007 | 27.70 | 27.83 | 27.54 | 27.71 | 4,683,045 | +0.07(+0.24%) |
Apr 23, 2007 | 27.14 | 27.77 | 27.12 | 27.64 | 4,173,998 | +0.09(+0.31%) |
Apr 20, 2007 | 27.41 | 27.70 | 27.19 | 27.56 | 8,251,270 | +0.19(+0.68%) |
Apr 19, 2007 | 27.71 | 27.71 | 27.21 | 27.37 | 6,641,404 | -0.44(-1.57%) |
Apr 18, 2007 | 28.15 | 28.15 | 27.75 | 27.81 | 8,504,607 | -0.47(-1.66%) |
Apr 17, 2007 | 28.87 | 28.95 | 28.15 | 28.28 | 7,842,179 | -0.54(-1.86%) |
Apr 16, 2007 | 28.62 | 28.85 | 28.16 | 28.81 | 5,732,211 | +0.14(+0.48%) |
Apr 13, 2007 | 28.67 | 28.90 | 28.50 | 28.67 | 5,056,988 | -0.07(-0.23%) |
Apr 12, 2007 | 28.24 | 28.74 | 28.06 | 28.74 | 5,120,601 | +0.73(+2.59%) |
Apr 11, 2007 | 27.63 | 28.38 | 27.63 | 28.01 | 4,989,723 | -0.26(-0.92%) |
Apr 10, 2007 | 27.79 | 28.33 | 27.73 | 28.28 | 6,083,726 | +0.57(+2.04%) |
Apr 09, 2007 | 27.88 | 28.26 | 27.60 | 27.71 | 5,658,288 | -0.13(-0.48%) |
Apr 05, 2007 | 27.58 | 27.90 | 27.45 | 27.84 | 6,643,605 | +0.22(+0.81%) |
Apr 04, 2007 | 27.02 | 27.73 | 26.92 | 27.62 | 8,419,825 | +0.40(+1.48%) |
Apr 03, 2007 | 26.73 | 27.22 | 26.50 | 27.22 | 4,913,495 | +0.18(+0.65%) |
Apr 02, 2007 | 26.63 | 27.11 | 26.57 | 27.04 | 4,643,913 | +0.47(+1.77%) |
Mar 30, 2007 | 26.80 | 26.80 | 26.45 | 26.57 | 7,809,976 | -0.20(-0.74%) |
Mar 29, 2007 | 26.91 | 26.97 | 26.58 | 26.77 | 4,785,167 | +0.07(+0.28%) |
Mar 28, 2007 | 27.19 | 27.22 | 26.48 | 26.70 | 6,741,464 | -0.11(-0.42%) |
Mar 27, 2007 | 26.83 | 27.05 | 26.62 | 26.81 | 7,408,365 | -0.19(-0.70%) |
Mar 26, 2007 | 26.82 | 27.04 | 26.38 | 27.00 | 7,185,268 | +0.38(+1.44%) |
Mar 23, 2007 | 26.54 | 26.69 | 26.33 | 26.61 | 5,657,150 | +0.09(+0.35%) |
Mar 22, 2007 | 26.26 | 26.77 | 26.16 | 26.52 | 9,197,433 | +0.55(+2.12%) |
Mar 21, 2007 | 25.42 | 26.07 | 25.35 | 25.97 | 9,401,069 | +0.67(+2.63%) |
Mar 20, 2007 | 25.07 | 25.34 | 24.86 | 25.30 | 5,745,744 | +0.43(+1.72%) |
Mar 19, 2007 | 24.75 | 24.93 | 24.59 | 24.87 | 4,287,997 | +0.42(+1.74%) |
Mar 16, 2007 | 24.92 | 24.98 | 24.32 | 24.45 | 7,478,972 | -0.41(-1.63%) |
Mar 15, 2007 | 25.03 | 25.18 | 24.79 | 24.86 | 3,975,200 | -0.25(-0.98%) |
Mar 14, 2007 | 24.75 | 25.11 | 24.43 | 25.10 | 6,816,125 | +0.57(+2.31%) |
Mar 13, 2007 | 24.63 | 25.34 | 24.47 | 24.54 | 7,575,083 | -0.09(-0.38%) |
Mar 12, 2007 | 24.52 | 24.76 | 24.49 | 24.63 | 5,252,032 | -0.29(-1.18%) |
Mar 09, 2007 | 25.10 | 25.24 | 24.78 | 24.92 | 3,500,549 | -0.02(-0.09%) |
Mar 08, 2007 | 25.16 | 25.32 | 24.81 | 24.95 | 5,569,361 | -0.09(-0.36%) |
Mar 07, 2007 | 24.65 | 25.44 | 24.52 | 25.03 | 7,328,093 | +0.38(+1.53%) |
Mar 06, 2007 | 24.43 | 24.66 | 24.29 | 24.66 | 7,192,785 | +0.52(+2.16%) |
Mar 05, 2007 | 24.13 | 24.53 | 23.84 | 24.14 | 7,603,543 | -0.42(-1.70%) |
Mar 02, 2007 | 24.90 | 25.04 | 24.47 | 24.55 | 5,707,622 | -0.42(-1.69%) |
Mar 01, 2007 | 24.72 | 25.31 | 24.57 | 24.98 | 7,292,510 | -0.26(-1.02%) |
Feb 28, 2007 | 25.24 | 25.44 | 24.83 | 25.23 | 7,261,513 | +0.05(+0.21%) |
Feb 27, 2007 | 25.32 | 26.01 | 24.86 | 25.18 | 7,921,943 | -0.74(-2.85%) |
Feb 26, 2007 | 25.48 | 25.97 | 25.43 | 25.92 | 7,361,050 | +0.64(+2.53%) |
Feb 23, 2007 | 25.71 | 25.76 | 25.13 | 25.28 | 5,034,305 | -0.24(-0.95%) |
Feb 22, 2007 | 25.22 | 25.63 | 25.08 | 25.52 | 7,500,181 | +0.45(+1.80%) |
Feb 21, 2007 | 24.81 | 25.19 | 24.52 | 25.07 | 5,607,484 | +0.34(+1.37%) |
Feb 20, 2007 | 24.73 | 24.81 | 24.58 | 24.73 | 6,192,206 | -0.23(-0.91%) |
Feb 16, 2007 | 24.56 | 25.15 | 24.55 | 24.96 | 8,728,957 | +0.45(+1.84%) |
Feb 15, 2007 | 24.51 | 24.62 | 24.10 | 24.51 | 7,788,783 | -0.12(-0.50%) |
Feb 14, 2007 | 24.58 | 24.83 | 24.43 | 24.63 | 5,779,515 | +0.13(+0.53%) |
Feb 13, 2007 | 24.58 | 24.65 | 24.24 | 24.50 | 8,018,637 | +0.27(+1.12%) |
Feb 12, 2007 | 24.46 | 24.64 | 23.99 | 24.23 | 6,406,680 | -0.57(-2.30%) |
Feb 09, 2007 | 24.90 | 25.19 | 24.69 | 24.80 | 4,700,868 | -0.01(-0.06%) |
Feb 08, 2007 | 24.79 | 24.89 | 24.42 | 24.81 | 8,065,842 | +0.02(+0.09%) |
Feb 07, 2007 | 25.01 | 25.22 | 24.57 | 24.79 | 6,056,630 | -0.22(-0.88%) |
Feb 06, 2007 | 25.67 | 25.68 | 24.84 | 25.01 | 7,492,126 | -0.30(-1.19%) |
Feb 05, 2007 | 25.65 | 25.98 | 25.28 | 25.31 | 7,894,291 | -0.28(-1.08%) |
Feb 02, 2007 | 25.86 | 25.90 | 25.34 | 25.59 | 7,491,858 | -0.34(-1.29%) |