Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.14 | 31.72 | 30.71 | 31.21 | 18,599,214 | +0.10(+0.31%) |
Mar 28, 2008 | 31.11 | 31.48 | 30.67 | 31.11 | 15,737,688 | -0.15(-0.48%) |
Mar 27, 2008 | 31.20 | 31.60 | 30.99 | 31.26 | 24,267,776 | +0.34(+1.10%) |
Mar 26, 2008 | 29.60 | 31.03 | 29.60 | 30.92 | 25,997,928 | +1.21(+4.06%) |
Mar 25, 2008 | 29.16 | 30.14 | 29.16 | 29.72 | 17,868,436 | +0.65(+2.24%) |
Mar 24, 2008 | 28.81 | 29.62 | 28.79 | 29.06 | 16,062,387 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.28(+0.98%) |
Mar 19, 2008 | 29.66 | 29.85 | 28.42 | 28.47 | 23,277,286 | -1.39(-4.65%) |
Mar 18, 2008 | 29.54 | 29.86 | 29.37 | 29.86 | 27,478,694 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.89 | 28.79 | 29.04 | 27,650,830 | -1.43(-4.69%) |
Mar 14, 2008 | 30.80 | 30.86 | 29.68 | 30.47 | 15,816,503 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.84 | 29.33 | 30.60 | 20,547,410 | +0.52(+1.71%) |
Mar 12, 2008 | 30.43 | 30.68 | 29.90 | 30.09 | 12,946,729 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.50 | 29.72 | 30.45 | 16,619,347 | +1.10(+3.76%) |
Mar 10, 2008 | 30.11 | 30.33 | 29.22 | 29.34 | 21,098,618 | -0.80(-2.66%) |
Mar 07, 2008 | 30.39 | 30.71 | 29.85 | 30.14 | 14,167,533 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.20 | 30.53 | 30.66 | 20,385,996 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.29 | 30.47 | 31.15 | 20,971,554 | +0.83(+2.75%) |
Mar 04, 2008 | 30.25 | 30.65 | 29.81 | 30.32 | 17,766,574 | -0.28(-0.91%) |
Mar 03, 2008 | 30.41 | 30.94 | 30.13 | 30.60 | 15,738,779 | +0.21(+0.68%) |
Feb 29, 2008 | 30.75 | 30.79 | 30.08 | 30.39 | 17,764,948 | -0.60(-1.95%) |
Feb 28, 2008 | 29.79 | 31.23 | 29.79 | 30.99 | 26,509,948 | +1.20(+4.02%) |
Feb 27, 2008 | 29.57 | 30.02 | 29.49 | 29.79 | 14,071,224 | -0.01(-0.03%) |
Feb 26, 2008 | 29.24 | 29.96 | 29.01 | 29.80 | 19,367,256 | +0.37(+1.27%) |
Feb 25, 2008 | 28.69 | 29.71 | 28.69 | 29.43 | 21,212,070 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.04 | 28.69 | 15,232,454 | +0.08(+0.28%) |
Feb 21, 2008 | 29.11 | 29.12 | 28.40 | 28.61 | 15,137,738 | -0.52(-1.80%) |
Feb 20, 2008 | 28.70 | 29.30 | 28.50 | 29.14 | 13,735,039 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.73 | 28.83 | 17,821,064 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 12,172,869 | +0.00(+0.00%) |
Feb 14, 2008 | 28.54 | 28.84 | 28.32 | 28.44 | 16,578,836 | +0.13(+0.48%) |
Feb 13, 2008 | 27.68 | 28.38 | 27.47 | 28.30 | 18,038,344 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.15 | 27.28 | 27.43 | 18,155,396 | -0.02(-0.06%) |
Feb 11, 2008 | 26.80 | 27.53 | 26.67 | 27.45 | 15,548,282 | +0.67(+2.52%) |
Feb 08, 2008 | 26.45 | 26.93 | 26.29 | 26.77 | 13,215,436 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.04 | 26.13 | 26.64 | 12,735,953 | +0.10(+0.36%) |
Feb 06, 2008 | 27.18 | 27.37 | 26.43 | 26.55 | 16,246,550 | -0.50(-1.85%) |
Feb 05, 2008 | 27.10 | 27.45 | 26.80 | 27.05 | 18,956,250 | -0.49(-1.79%) |
Feb 04, 2008 | 27.16 | 27.67 | 26.88 | 27.54 | 19,363,846 | +0.78(+2.91%) |
Feb 01, 2008 | 26.46 | 26.96 | 26.09 | 26.76 | 17,149,878 | +0.44(+1.69%) |
Jan 31, 2008 | 25.80 | 26.43 | 25.67 | 26.32 | 21,768,508 | +0.09(+0.33%) |
Jan 30, 2008 | 26.54 | 27.00 | 26.13 | 26.23 | 17,229,180 | -0.53(-1.99%) |
Jan 29, 2008 | 26.88 | 27.16 | 26.45 | 26.76 | 15,317,263 | +0.18(+0.69%) |
Jan 28, 2008 | 26.86 | 27.02 | 25.82 | 26.58 | 17,114,098 | +0.33(+1.24%) |
Jan 25, 2008 | 26.76 | 27.38 | 26.01 | 26.26 | 31,340,798 | +0.57(+2.22%) |
Jan 24, 2008 | 25.08 | 26.05 | 24.91 | 25.68 | 23,793,676 | +0.56(+2.24%) |
Jan 23, 2008 | 24.65 | 25.20 | 23.81 | 25.12 | 42,533,752 | -0.23(-0.91%) |
Jan 22, 2008 | 24.03 | 25.59 | 23.80 | 25.35 | 31,559,982 | -0.36(-1.39%) |
Jan 21, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 35,731,396 | -0.71(-2.70%) |
Jan 17, 2008 | 27.77 | 27.79 | 26.14 | 26.42 | 25,018,336 | -0.98(-3.56%) |
Jan 16, 2008 | 27.70 | 28.17 | 26.91 | 27.40 | 23,515,516 | -0.66(-2.35%) |
Jan 15, 2008 | 28.56 | 28.74 | 27.84 | 28.06 | 17,939,412 | -0.90(-3.10%) |
Jan 14, 2008 | 28.68 | 29.08 | 28.45 | 28.95 | 11,858,565 | +0.45(+1.59%) |
Jan 11, 2008 | 28.56 | 28.83 | 28.31 | 28.50 | 16,758,833 | -0.21(-0.75%) |
Jan 10, 2008 | 28.99 | 29.02 | 28.33 | 28.72 | 19,662,028 | -0.44(-1.50%) |
Jan 09, 2008 | 28.99 | 29.60 | 28.50 | 29.15 | 22,989,616 | +0.14(+0.49%) |
Jan 08, 2008 | 29.77 | 30.20 | 28.88 | 29.01 | 14,478,696 | -0.63(-2.12%) |
Jan 07, 2008 | 30.31 | 30.35 | 28.96 | 29.64 | 19,318,160 | -0.52(-1.74%) |
Jan 04, 2008 | 30.95 | 30.95 | 30.00 | 30.16 | 14,430,359 | -0.88(-2.84%) |
Jan 03, 2008 | 30.86 | 31.48 | 30.79 | 31.04 | 12,875,742 | +0.34(+1.11%) |
Jan 02, 2008 | 30.19 | 30.93 | 30.18 | 30.70 | 13,008,676 | +0.62(+2.06%) |
Jan 01, 2008 | 30.02 | 30.34 | 29.77 | 30.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.02 | 30.34 | 29.77 | 30.08 | 6,909,191 | -0.09(-0.29%) |
Dec 28, 2007 | 30.27 | 30.37 | 29.95 | 30.17 | 6,073,222 | +0.06(+0.21%) |
Dec 27, 2007 | 29.96 | 30.39 | 29.96 | 30.10 | 7,435,513 | -0.17(-0.55%) |
Dec 26, 2007 | 29.83 | 30.55 | 29.60 | 30.27 | 9,338,141 | +0.55(+1.84%) |
Dec 24, 2007 | 29.72 | 29.88 | 29.47 | 29.72 | 2,929,719 | +0.13(+0.46%) |
Dec 21, 2007 | 29.08 | 29.95 | 29.07 | 29.59 | 14,120,600 | +0.60(+2.05%) |
Dec 20, 2007 | 28.73 | 29.07 | 28.52 | 28.99 | 9,127,026 | +0.28(+0.97%) |
Dec 19, 2007 | 28.92 | 29.24 | 28.60 | 28.72 | 11,183,973 | -0.21(-0.71%) |
Dec 18, 2007 | 29.36 | 29.47 | 28.63 | 28.92 | 14,688,727 | -0.17(-0.60%) |
Dec 17, 2007 | 29.64 | 29.71 | 28.81 | 29.10 | 16,605,750 | -0.74(-2.47%) |
Dec 14, 2007 | 30.68 | 30.68 | 29.71 | 29.83 | 13,082,622 | -0.88(-2.87%) |
Dec 13, 2007 | 30.21 | 30.78 | 30.15 | 30.71 | 9,961,251 | +0.09(+0.28%) |
Dec 12, 2007 | 30.51 | 30.70 | 30.29 | 30.63 | 15,065,351 | +0.58(+1.93%) |
Dec 11, 2007 | 30.33 | 30.84 | 29.87 | 30.05 | 15,459,724 | -0.13(-0.45%) |
Dec 10, 2007 | 29.82 | 30.26 | 29.57 | 30.18 | 11,657,463 | +0.39(+1.30%) |
Dec 07, 2007 | 29.97 | 30.26 | 29.63 | 29.79 | 9,267,262 | -0.18(-0.61%) |
Dec 06, 2007 | 29.27 | 30.17 | 29.20 | 29.98 | 13,831,109 | +0.70(+2.38%) |
Dec 05, 2007 | 29.06 | 29.60 | 29.06 | 29.28 | 13,584,963 | +0.48(+1.68%) |
Dec 04, 2007 | 28.99 | 28.99 | 28.56 | 28.79 | 12,963,893 | -0.31(-1.06%) |
Dec 03, 2007 | 29.02 | 29.33 | 28.70 | 29.10 | 11,841,580 | +0.06(+0.19%) |
Nov 30, 2007 | 29.49 | 29.49 | 28.73 | 29.05 | 14,169,076 | +0.02(+0.05%) |
Nov 29, 2007 | 28.77 | 29.32 | 28.67 | 29.03 | 15,556,006 | +0.59(+2.06%) |
Nov 28, 2007 | 28.50 | 28.80 | 28.33 | 28.45 | 21,753,556 | +0.61(+2.19%) |
Nov 27, 2007 | 28.05 | 28.11 | 27.31 | 27.83 | 28,234,814 | -0.60(-2.09%) |
Nov 26, 2007 | 29.20 | 29.57 | 28.30 | 28.43 | 13,644,372 | -0.78(-2.66%) |
Nov 23, 2007 | 29.01 | 29.33 | 28.65 | 29.21 | 4,749,833 | +0.33(+1.15%) |
Nov 21, 2007 | 29.17 | 29.41 | 28.73 | 28.87 | 10,933,603 | -0.60(-2.02%) |
Nov 20, 2007 | 28.94 | 29.69 | 28.87 | 29.47 | 13,706,724 | +0.63(+2.20%) |
Nov 19, 2007 | 29.19 | 29.45 | 28.67 | 28.83 | 18,409,010 | -0.54(-1.84%) |
Nov 16, 2007 | 29.34 | 29.52 | 28.97 | 29.37 | 13,729,517 | +0.36(+1.23%) |
Nov 15, 2007 | 29.20 | 29.75 | 28.79 | 29.02 | 15,816,517 | -0.36(-1.22%) |
Nov 14, 2007 | 30.15 | 30.32 | 29.33 | 29.37 | 14,252,799 | -0.34(-1.15%) |
Nov 13, 2007 | 29.28 | 29.83 | 29.03 | 29.72 | 18,830,856 | +0.51(+1.74%) |
Nov 12, 2007 | 30.51 | 30.51 | 29.10 | 29.21 | 20,068,626 | -1.32(-4.31%) |
Nov 09, 2007 | 31.48 | 31.48 | 30.37 | 30.52 | 18,704,782 | -1.09(-3.46%) |
Nov 08, 2007 | 31.84 | 32.19 | 31.01 | 31.62 | 18,901,512 | -0.07(-0.23%) |
Nov 07, 2007 | 32.14 | 32.44 | 31.62 | 31.69 | 14,614,458 | -0.56(-1.72%) |
Nov 06, 2007 | 31.68 | 32.29 | 31.68 | 32.25 | 21,366,662 | +0.70(+2.21%) |
Nov 05, 2007 | 31.19 | 31.83 | 30.98 | 31.55 | 10,387,889 | -0.44(-1.36%) |
Nov 02, 2007 | 31.63 | 32.12 | 30.98 | 31.98 | 15,275,323 | +0.90(+2.88%) |
Nov 01, 2007 | 30.98 | 32.07 | 30.90 | 31.09 | 17,002,814 | -0.19(-0.61%) |
Oct 31, 2007 | 31.52 | 31.56 | 30.63 | 31.28 | 17,160,166 | +0.23(+0.74%) |
Oct 30, 2007 | 32.12 | 32.12 | 30.97 | 31.05 | 16,278,773 | -1.16(-3.60%) |
Oct 29, 2007 | 33.06 | 33.25 | 32.12 | 32.21 | 16,470,970 | -0.55(-1.67%) |
Oct 26, 2007 | 32.93 | 33.08 | 32.44 | 32.75 | 14,708,172 | +0.21(+0.66%) |
Oct 25, 2007 | 32.42 | 32.71 | 31.74 | 32.54 | 16,693,159 | +0.37(+1.16%) |
Oct 24, 2007 | 31.84 | 32.36 | 31.43 | 32.17 | 15,917,067 | +0.20(+0.62%) |
Oct 23, 2007 | 31.45 | 32.12 | 31.36 | 31.97 | 17,181,650 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.43 | 30.01 | 31.21 | 34,226,560 | +0.38(+1.24%) |
Oct 19, 2007 | 31.68 | 31.70 | 29.99 | 30.83 | 45,112,652 | -1.71(-5.27%) |
Oct 18, 2007 | 32.58 | 32.90 | 32.23 | 32.54 | 9,858,938 | -0.13(-0.41%) |
Oct 17, 2007 | 32.97 | 32.97 | 32.42 | 32.67 | 13,047,745 | -0.06(-0.17%) |
Oct 16, 2007 | 32.99 | 33.06 | 32.48 | 32.73 | 11,652,973 | -0.18(-0.55%) |
Oct 15, 2007 | 33.17 | 33.29 | 32.69 | 32.91 | 16,908,292 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.00 | 32.66 | 11,766,609 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.77 | 31.90 | 32.24 | 21,956,292 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.15 | 31.78 | 15,352,205 | +0.47(+1.50%) |
Oct 09, 2007 | 30.98 | 31.38 | 30.79 | 31.31 | 11,393,103 | +0.47(+1.52%) |
Oct 08, 2007 | 30.60 | 30.86 | 30.40 | 30.84 | 10,169,323 | -0.09(-0.28%) |
Oct 05, 2007 | 31.34 | 31.48 | 30.87 | 30.93 | 11,570,808 | -0.42(-1.34%) |
Oct 04, 2007 | 30.96 | 31.55 | 30.56 | 31.35 | 11,843,662 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,189,183 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.14 | 30.42 | 31.01 | 13,870,012 | +0.19(+0.62%) |
Oct 01, 2007 | 30.47 | 31.01 | 30.31 | 30.82 | 17,801,970 | +0.35(+1.15%) |
Sep 28, 2007 | 30.51 | 30.95 | 29.54 | 30.47 | 13,906,290 | -0.17(-0.54%) |
Sep 27, 2007 | 30.52 | 30.93 | 30.52 | 30.64 | 12,263,966 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.93 | 30.05 | 30.47 | 18,152,444 | +0.32(+1.05%) |
Sep 25, 2007 | 30.26 | 30.35 | 29.81 | 30.15 | 13,223,935 | -0.45(-1.48%) |
Sep 24, 2007 | 30.95 | 31.08 | 30.57 | 30.60 | 14,791,621 | -0.30(-0.98%) |
Sep 21, 2007 | 30.60 | 30.99 | 30.43 | 30.91 | 17,393,964 | +0.48(+1.56%) |
Sep 20, 2007 | 30.16 | 30.54 | 30.02 | 30.43 | 14,821,490 | +0.26(+0.87%) |
Sep 19, 2007 | 30.07 | 30.54 | 30.02 | 30.17 | 16,321,497 | +0.33(+1.09%) |
Sep 18, 2007 | 29.31 | 29.95 | 29.24 | 29.84 | 15,145,323 | +0.69(+2.37%) |
Sep 17, 2007 | 29.33 | 29.47 | 29.02 | 29.15 | 10,464,622 | -0.29(-1.00%) |
Sep 14, 2007 | 29.12 | 29.60 | 29.12 | 29.45 | 13,232,379 | +0.20(+0.68%) |
Sep 13, 2007 | 29.16 | 29.40 | 28.95 | 29.25 | 11,829,009 | +0.19(+0.66%) |
Sep 12, 2007 | 28.46 | 29.27 | 28.33 | 29.06 | 18,796,976 | +0.63(+2.20%) |
Sep 11, 2007 | 27.96 | 28.60 | 27.96 | 28.43 | 15,685,172 | +0.45(+1.62%) |
Sep 10, 2007 | 27.99 | 28.10 | 27.41 | 27.98 | 12,159,865 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.49 | 27.96 | 13,024,430 | -0.27(-0.96%) |
Sep 06, 2007 | 28.04 | 28.50 | 27.91 | 28.23 | 14,367,152 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.54 | 28.04 | 13,444,613 | +0.28(+1.00%) |
Sep 04, 2007 | 27.41 | 28.09 | 27.33 | 27.76 | 13,042,200 | +0.32(+1.16%) |
Aug 31, 2007 | 27.37 | 27.72 | 27.25 | 27.45 | 13,567,240 | +0.37(+1.38%) |
Aug 30, 2007 | 26.66 | 27.53 | 26.53 | 27.07 | 18,745,556 | +0.33(+1.22%) |
Aug 29, 2007 | 26.22 | 27.02 | 26.18 | 26.75 | 19,064,664 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.08 | 26.14 | 14,516,119 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.74 | 26.37 | 26.52 | 15,793,947 | -0.25(-0.92%) |
Aug 24, 2007 | 26.46 | 26.98 | 26.46 | 26.76 | 18,216,104 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.58 | 25.99 | 26.48 | 43,556,424 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.18 | 25.75 | 25.87 | 16,164,464 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.23 | 25.55 | 25.72 | 20,925,368 | -0.17(-0.64%) |
Aug 20, 2007 | 25.61 | 26.03 | 25.34 | 25.89 | 21,991,798 | +0.30(+1.18%) |
Aug 17, 2007 | 25.92 | 26.28 | 25.45 | 25.59 | 32,693,490 | +0.22(+0.88%) |
Aug 16, 2007 | 25.46 | 25.76 | 24.45 | 25.37 | 34,293,572 | -0.44(-1.72%) |
Aug 15, 2007 | 26.01 | 26.50 | 25.68 | 25.81 | 20,332,072 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.92 | 26.08 | 26.10 | 19,613,622 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.37 | 26.26 | 26.36 | 19,934,270 | -0.01(-0.03%) |
Aug 10, 2007 | 26.10 | 26.50 | 25.03 | 26.37 | 41,251,696 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.19 | 26.53 | 29,225,272 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.14 | 27.35 | 35,663,552 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.81 | 26.72 | 27.53 | 24,215,926 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.53 | 27.22 | 28,770,702 | -0.05(-0.17%) |
Aug 03, 2007 | 27.45 | 28.14 | 27.19 | 27.26 | 24,927,532 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.56 | 27.76 | 28.14 | 22,264,228 | -0.16(-0.56%) |
Aug 01, 2007 | 28.41 | 29.99 | 27.31 | 28.29 | 33,400,418 | -0.29(-1.00%) |
Jul 31, 2007 | 28.92 | 29.30 | 28.52 | 28.58 | 17,250,242 | -0.25(-0.85%) |
Jul 30, 2007 | 28.76 | 29.02 | 28.24 | 28.83 | 17,044,046 | +0.21(+0.75%) |
Jul 27, 2007 | 28.98 | 29.51 | 28.44 | 28.61 | 23,665,650 | -0.64(-2.20%) |
Jul 26, 2007 | 29.44 | 29.87 | 28.27 | 29.25 | 25,802,168 | -0.54(-1.81%) |
Jul 25, 2007 | 29.73 | 29.90 | 29.18 | 29.79 | 17,480,408 | +0.25(+0.83%) |
Jul 24, 2007 | 29.55 | 29.75 | 29.37 | 29.55 | 25,143,426 | -0.40(-1.32%) |
Jul 23, 2007 | 30.15 | 30.38 | 29.25 | 29.95 | 33,519,386 | +0.93(+3.20%) |
Jul 20, 2007 | 29.15 | 29.52 | 28.62 | 29.02 | 27,591,904 | +0.13(+0.47%) |
Jul 19, 2007 | 28.45 | 29.04 | 28.34 | 28.88 | 18,995,420 | +0.60(+2.10%) |
Jul 18, 2007 | 27.83 | 28.32 | 27.83 | 28.29 | 20,037,796 | +0.28(+0.99%) |
Jul 17, 2007 | 28.19 | 28.45 | 27.90 | 28.01 | 18,941,424 | -0.10(-0.37%) |
Jul 16, 2007 | 28.18 | 28.30 | 27.71 | 28.11 | 17,479,476 | -0.06(-0.23%) |
Jul 13, 2007 | 27.63 | 28.31 | 27.61 | 28.18 | 26,133,240 | +0.41(+1.49%) |
Jul 12, 2007 | 27.57 | 27.81 | 27.31 | 27.76 | 23,860,266 | +0.45(+1.66%) |
Jul 11, 2007 | 27.45 | 27.51 | 27.10 | 27.31 | 20,593,784 | -0.44(-1.57%) |
Jul 10, 2007 | 27.87 | 28.04 | 27.53 | 27.75 | 16,012,638 | -0.10(-0.34%) |
Jul 09, 2007 | 27.69 | 27.94 | 27.66 | 27.84 | 12,980,246 | +0.18(+0.66%) |
Jul 06, 2007 | 27.49 | 27.80 | 27.40 | 27.66 | 14,120,359 | +0.29(+1.04%) |
Jul 05, 2007 | 27.77 | 27.77 | 26.82 | 27.37 | 28,186,008 | -0.29(-1.03%) |
Jul 03, 2007 | 27.83 | 27.85 | 27.58 | 27.66 | 6,928,001 | -0.07(-0.26%) |
Jul 02, 2007 | 27.42 | 27.82 | 27.30 | 27.73 | 11,708,024 | +0.36(+1.30%) |
Jun 29, 2007 | 27.71 | 27.81 | 27.19 | 27.37 | 16,370,336 | -0.02(-0.06%) |
Jun 28, 2007 | 27.69 | 28.03 | 27.26 | 27.39 | 15,972,732 | -0.23(-0.83%) |
Jun 27, 2007 | 27.14 | 27.75 | 26.80 | 27.62 | 25,308,920 | +0.30(+1.10%) |
Jun 26, 2007 | 27.83 | 27.84 | 27.16 | 27.32 | 21,493,294 | -0.50(-1.80%) |
Jun 25, 2007 | 28.21 | 28.14 | 27.58 | 27.82 | 25,620,540 | -0.52(-1.85%) |
Jun 22, 2007 | 28.52 | 28.58 | 27.82 | 28.34 | 29,007,340 | -0.14(-0.50%) |
Jun 21, 2007 | 28.16 | 28.54 | 27.87 | 28.49 | 21,563,178 | +0.56(+2.02%) |
Jun 20, 2007 | 28.76 | 28.87 | 27.86 | 27.92 | 25,425,390 | -0.80(-2.79%) |
Jun 19, 2007 | 28.48 | 29.15 | 28.35 | 28.72 | 19,545,088 | +0.22(+0.78%) |
Jun 18, 2007 | 28.45 | 28.86 | 28.17 | 28.50 | 22,057,746 | -0.36(-1.24%) |
Jun 15, 2007 | 29.01 | 29.10 | 28.77 | 28.86 | 18,939,642 | +0.09(+0.30%) |
Jun 14, 2007 | 28.42 | 29.05 | 28.37 | 28.77 | 18,075,958 | +0.60(+2.14%) |
Jun 13, 2007 | 27.65 | 28.37 | 27.55 | 28.17 | 25,067,340 | +0.65(+2.36%) |
Jun 12, 2007 | 27.86 | 27.94 | 27.44 | 27.52 | 17,514,370 | -0.46(-1.64%) |
Jun 11, 2007 | 27.89 | 28.23 | 27.69 | 27.98 | 11,513,779 | +0.02(+0.06%) |
Jun 08, 2007 | 27.55 | 28.08 | 27.41 | 27.96 | 17,420,274 | +0.17(+0.60%) |
Jun 07, 2007 | 28.37 | 28.56 | 27.72 | 27.80 | 22,731,350 | -0.60(-2.12%) |
Jun 06, 2007 | 28.65 | 28.83 | 28.21 | 28.40 | 17,547,854 | -0.43(-1.49%) |
Jun 05, 2007 | 28.84 | 29.08 | 28.57 | 28.83 | 16,041,437 | -0.09(-0.30%) |
Jun 04, 2007 | 28.19 | 28.99 | 28.16 | 28.91 | 22,807,226 | +0.48(+1.70%) |
Jun 01, 2007 | 28.64 | 28.83 | 28.41 | 28.43 | 14,109,959 | -0.10(-0.33%) |
May 31, 2007 | 28.56 | 28.87 | 28.38 | 28.52 | 16,741,873 | -0.12(-0.42%) |
May 30, 2007 | 28.19 | 28.74 | 27.77 | 28.64 | 26,083,694 | +0.25(+0.87%) |
May 29, 2007 | 28.56 | 28.72 | 28.18 | 28.40 | 18,164,560 | -0.26(-0.91%) |
May 25, 2007 | 28.76 | 28.78 | 28.48 | 28.66 | 15,989,156 | +0.17(+0.61%) |
May 24, 2007 | 29.12 | 29.39 | 28.26 | 28.49 | 27,067,352 | -0.63(-2.15%) |
May 23, 2007 | 29.10 | 29.47 | 28.80 | 29.11 | 21,603,308 | +0.31(+1.07%) |
May 22, 2007 | 29.53 | 29.52 | 28.74 | 28.80 | 24,932,940 | -0.33(-1.12%) |
May 21, 2007 | 29.04 | 29.50 | 28.68 | 29.13 | 27,099,424 | +0.20(+0.69%) |
May 18, 2007 | 29.06 | 29.16 | 28.47 | 28.93 | 30,479,274 | +0.09(+0.30%) |
May 17, 2007 | 28.17 | 28.99 | 28.08 | 28.84 | 33,180,020 | +0.60(+2.14%) |
May 16, 2007 | 27.37 | 28.35 | 26.99 | 28.24 | 55,514,944 | +1.25(+4.61%) |
May 15, 2007 | 27.03 | 27.39 | 26.78 | 26.99 | 18,761,718 | -0.04(-0.15%) |
May 14, 2007 | 26.65 | 27.14 | 26.54 | 27.03 | 25,610,162 | +0.40(+1.52%) |
May 11, 2007 | 26.20 | 26.73 | 26.01 | 26.63 | 23,169,508 | +0.60(+2.29%) |
May 10, 2007 | 26.30 | 26.53 | 25.99 | 26.03 | 25,095,688 | -0.27(-1.03%) |
May 09, 2007 | 25.65 | 26.41 | 25.57 | 26.30 | 33,101,326 | +0.62(+2.41%) |
May 08, 2007 | 25.60 | 25.80 | 25.19 | 25.68 | 17,343,832 | +0.09(+0.34%) |
May 07, 2007 | 25.48 | 25.63 | 25.38 | 25.60 | 16,619,322 | -0.02(-0.06%) |
May 04, 2007 | 25.71 | 25.95 | 25.48 | 25.61 | 27,079,426 | +0.01(+0.03%) |
May 03, 2007 | 25.39 | 25.75 | 25.26 | 25.61 | 22,523,348 | +0.27(+1.06%) |
May 02, 2007 | 24.95 | 25.41 | 24.91 | 25.34 | 27,479,404 | +0.43(+1.72%) |
May 01, 2007 | 25.14 | 25.26 | 24.60 | 24.91 | 31,943,362 | -0.30(-1.20%) |
Apr 30, 2007 | 25.21 | 25.71 | 25.14 | 25.21 | 36,610,228 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.50 | 24.93 | 25.19 | 32,035,978 | +0.10(+0.38%) |
Apr 26, 2007 | 25.35 | 25.57 | 24.95 | 25.10 | 34,610,448 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.34 | 24.59 | 25.03 | 37,118,340 | +0.36(+1.45%) |
Apr 24, 2007 | 25.03 | 25.09 | 24.59 | 24.67 | 27,022,186 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.27 | 24.98 | 25.00 | 22,336,846 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.89 | 25.11 | 30,650,216 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.26 | 25.41 | 18,563,958 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.39 | 25.68 | 20,612,250 | -0.17(-0.68%) |
Apr 17, 2007 | 26.18 | 26.24 | 25.61 | 25.85 | 29,322,554 | -0.26(-1.00%) |
Apr 16, 2007 | 25.92 | 26.18 | 25.78 | 26.11 | 30,455,820 | +0.19(+0.73%) |
Apr 13, 2007 | 25.97 | 26.06 | 25.79 | 25.92 | 16,153,245 | -0.04(-0.15%) |
Apr 12, 2007 | 25.88 | 26.02 | 25.43 | 25.96 | 26,919,182 | +0.21(+0.83%) |
Apr 11, 2007 | 26.10 | 26.50 | 25.64 | 25.75 | 34,362,144 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.12 | 25.77 | 26.07 | 22,024,202 | +0.21(+0.80%) |
Apr 09, 2007 | 26.20 | 26.22 | 25.73 | 25.87 | 22,667,322 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,912,134 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,212,536 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.14 | 25.61 | 25.99 | 59,225,352 | +0.39(+1.52%) |