Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.01 | 29.23 | 28.73 | 28.94 | 8,500,499 | +0.35(+1.22%) |
Mar 28, 2008 | 28.73 | 29.01 | 28.51 | 28.59 | 9,199,589 | -0.35(-1.22%) |
Mar 27, 2008 | 29.90 | 29.92 | 28.82 | 28.94 | 12,190,669 | -0.62(-2.10%) |
Mar 26, 2008 | 29.10 | 29.72 | 29.06 | 29.56 | 9,308,206 | +0.10(+0.34%) |
Mar 25, 2008 | 29.30 | 29.60 | 29.01 | 29.46 | 9,626,695 | +0.52(+1.78%) |
Mar 24, 2008 | 28.72 | 29.20 | 28.44 | 28.95 | 7,494,197 | +0.37(+1.30%) |
Mar 21, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,943 | +0.00(+0.00%) |
Mar 20, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,315 | -0.09(-0.30%) |
Mar 19, 2008 | 29.77 | 29.97 | 28.66 | 28.66 | 15,514,989 | -1.55(-5.12%) |
Mar 18, 2008 | 29.85 | 30.27 | 29.73 | 30.21 | 6,947,610 | +0.61(+2.06%) |
Mar 17, 2008 | 29.65 | 29.94 | 29.12 | 29.60 | 14,048,992 | -1.05(-3.43%) |
Mar 14, 2008 | 31.27 | 31.36 | 30.41 | 30.65 | 10,581,475 | -0.61(-1.95%) |
Mar 13, 2008 | 31.26 | 31.37 | 30.97 | 31.26 | 9,125,666 | -0.20(-0.62%) |
Mar 12, 2008 | 31.59 | 31.75 | 31.40 | 31.45 | 15,226,314 | +0.07(+0.21%) |
Mar 11, 2008 | 31.45 | 31.56 | 30.82 | 31.39 | 15,002,190 | +0.61(+1.97%) |
Mar 10, 2008 | 31.14 | 31.27 | 30.56 | 30.78 | 19,489,478 | +0.31(+1.02%) |
Mar 07, 2008 | 30.53 | 30.79 | 30.13 | 30.47 | 9,488,864 | +0.05(+0.16%) |
Mar 06, 2008 | 31.03 | 31.13 | 30.36 | 30.42 | 7,931,515 | -0.95(-3.03%) |
Mar 05, 2008 | 30.83 | 31.37 | 30.77 | 31.37 | 9,103,118 | +0.79(+2.57%) |
Mar 04, 2008 | 30.19 | 30.70 | 30.13 | 30.59 | 11,094,513 | -0.25(-0.82%) |
Mar 03, 2008 | 30.58 | 31.06 | 30.52 | 30.84 | 9,863,517 | -0.11(-0.37%) |
Feb 29, 2008 | 31.37 | 31.40 | 30.87 | 30.95 | 8,122,253 | -0.62(-1.95%) |
Feb 28, 2008 | 31.31 | 31.72 | 31.13 | 31.57 | 10,799,031 | -0.14(-0.44%) |
Feb 27, 2008 | 31.65 | 32.04 | 31.57 | 31.71 | 8,091,993 | -0.44(-1.38%) |
Feb 26, 2008 | 31.53 | 32.24 | 31.45 | 32.15 | 7,731,088 | +0.28(+0.88%) |
Feb 25, 2008 | 31.50 | 31.91 | 31.36 | 31.87 | 7,284,062 | +0.59(+1.89%) |
Feb 22, 2008 | 31.29 | 31.32 | 30.71 | 31.28 | 6,945,697 | +0.54(+1.75%) |
Feb 21, 2008 | 31.03 | 31.20 | 30.69 | 30.74 | 9,641,441 | -0.78(-2.48%) |
Feb 20, 2008 | 31.08 | 31.65 | 30.95 | 31.52 | 9,596,359 | -0.44(-1.39%) |
Feb 19, 2008 | 32.16 | 32.21 | 31.85 | 31.96 | 6,993,836 | +0.63(+1.99%) |
Feb 18, 2008 | 31.42 | 31.53 | 30.94 | 31.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.42 | 31.53 | 30.94 | 31.34 | 7,115,161 | -0.36(-1.13%) |
Feb 14, 2008 | 31.97 | 32.03 | 31.67 | 31.70 | 6,544,893 | -0.16(-0.49%) |
Feb 13, 2008 | 31.37 | 31.89 | 31.33 | 31.85 | 8,305,688 | +0.57(+1.83%) |
Feb 12, 2008 | 31.06 | 31.62 | 30.96 | 31.28 | 11,561,673 | +0.36(+1.17%) |
Feb 11, 2008 | 30.68 | 30.92 | 30.35 | 30.92 | 11,548,086 | +0.24(+0.78%) |
Feb 08, 2008 | 30.08 | 30.77 | 30.04 | 30.68 | 9,392,461 | +0.60(+2.00%) |
Feb 07, 2008 | 30.20 | 30.32 | 29.76 | 30.08 | 10,649,583 | -0.32(-1.05%) |
Feb 06, 2008 | 30.60 | 30.67 | 30.33 | 30.40 | 15,200,067 | +0.11(+0.36%) |
Feb 05, 2008 | 30.88 | 30.91 | 30.23 | 30.29 | 13,160,775 | -0.44(-1.44%) |
Feb 04, 2008 | 30.62 | 31.06 | 30.51 | 30.73 | 7,860,572 | +0.08(+0.25%) |
Feb 01, 2008 | 30.22 | 30.78 | 30.12 | 30.66 | 12,074,136 | +0.14(+0.47%) |
Jan 31, 2008 | 29.49 | 30.56 | 29.35 | 30.51 | 12,659,677 | +0.70(+2.34%) |
Jan 30, 2008 | 29.93 | 30.44 | 29.71 | 29.82 | 9,109,774 | -0.55(-1.82%) |
Jan 29, 2008 | 30.23 | 30.47 | 29.87 | 30.37 | 8,801,271 | +0.02(+0.06%) |
Jan 28, 2008 | 29.94 | 30.46 | 29.54 | 30.35 | 7,649,330 | +0.16(+0.54%) |
Jan 25, 2008 | 30.96 | 31.03 | 29.98 | 30.19 | 9,713,811 | -0.13(-0.44%) |
Jan 24, 2008 | 29.98 | 30.34 | 29.45 | 30.32 | 10,696,023 | +1.04(+3.54%) |
Jan 23, 2008 | 28.08 | 29.68 | 27.60 | 29.29 | 24,892,634 | -0.52(-1.76%) |
Jan 22, 2008 | 28.10 | 30.03 | 27.87 | 29.81 | 24,454,016 | -1.21(-3.91%) |
Jan 21, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 10,058,049 | +0.27(+0.88%) |
Jan 17, 2008 | 31.44 | 31.89 | 30.75 | 30.75 | 15,162,982 | -0.70(-2.23%) |
Jan 16, 2008 | 32.19 | 32.32 | 31.31 | 31.45 | 12,567,986 | -0.69(-2.14%) |
Jan 15, 2008 | 32.78 | 32.83 | 32.14 | 32.14 | 8,447,730 | -1.37(-4.09%) |
Jan 14, 2008 | 33.67 | 33.75 | 33.29 | 33.51 | 4,425,162 | +0.04(+0.11%) |
Jan 11, 2008 | 33.76 | 33.80 | 33.43 | 33.47 | 6,652,067 | -0.63(-1.85%) |
Jan 10, 2008 | 33.96 | 34.21 | 33.74 | 34.10 | 9,974,648 | -0.15(-0.45%) |
Jan 09, 2008 | 33.85 | 34.36 | 33.80 | 34.26 | 15,010,902 | -0.95(-2.71%) |
Jan 08, 2008 | 36.14 | 36.20 | 35.17 | 35.21 | 6,364,346 | -0.57(-1.60%) |
Jan 07, 2008 | 35.89 | 35.92 | 35.48 | 35.78 | 11,909,266 | +0.63(+1.79%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.11 | 35.15 | 8,967,489 | -0.52(-1.46%) |
Jan 03, 2008 | 35.85 | 35.90 | 35.62 | 35.67 | 7,544,572 | +0.67(+1.91%) |
Jan 02, 2008 | 35.20 | 35.29 | 34.81 | 35.00 | 4,750,554 | +0.09(+0.26%) |
Jan 01, 2008 | 35.66 | 35.66 | 34.74 | 34.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.66 | 35.66 | 34.74 | 34.91 | 3,171,471 | -0.37(-1.05%) |
Dec 28, 2007 | 35.16 | 35.43 | 35.06 | 35.29 | 4,157,209 | -0.04(-0.11%) |
Dec 27, 2007 | 35.19 | 35.53 | 35.07 | 35.32 | 3,373,266 | +0.18(+0.50%) |
Dec 26, 2007 | 34.96 | 35.27 | 34.92 | 35.15 | 2,798,456 | +0.11(+0.30%) |
Dec 24, 2007 | 34.88 | 35.06 | 34.68 | 35.04 | 1,617,896 | +0.03(+0.08%) |
Dec 21, 2007 | 35.15 | 35.27 | 34.91 | 35.01 | 9,281,762 | +0.35(+1.02%) |
Dec 20, 2007 | 34.62 | 34.71 | 34.47 | 34.66 | 4,735,463 | +0.05(+0.15%) |
Dec 19, 2007 | 34.74 | 35.00 | 34.40 | 34.61 | 6,912,680 | -0.42(-1.20%) |
Dec 18, 2007 | 35.26 | 35.41 | 34.63 | 35.03 | 4,064,508 | +0.07(+0.19%) |
Dec 17, 2007 | 35.23 | 35.25 | 34.87 | 34.96 | 5,673,198 | -0.43(-1.23%) |
Dec 14, 2007 | 35.66 | 35.82 | 35.32 | 35.40 | 6,093,441 | -0.45(-1.25%) |
Dec 13, 2007 | 35.79 | 36.00 | 35.46 | 35.84 | 5,693,498 | -0.47(-1.29%) |
Dec 12, 2007 | 36.41 | 36.50 | 36.00 | 36.31 | 9,971,683 | +0.76(+2.15%) |
Dec 11, 2007 | 36.34 | 36.35 | 35.43 | 35.55 | 14,477,345 | -0.42(-1.18%) |
Dec 10, 2007 | 35.92 | 36.26 | 35.88 | 35.97 | 4,185,058 | -0.01(-0.03%) |
Dec 07, 2007 | 35.84 | 36.04 | 35.70 | 35.98 | 6,271,642 | +0.33(+0.94%) |
Dec 06, 2007 | 35.19 | 35.78 | 35.18 | 35.65 | 4,662,700 | +0.49(+1.40%) |
Dec 05, 2007 | 34.72 | 35.36 | 34.72 | 35.16 | 5,837,820 | +0.63(+1.84%) |
Dec 04, 2007 | 34.84 | 34.89 | 34.48 | 34.52 | 4,767,042 | -0.47(-1.35%) |
Dec 03, 2007 | 34.77 | 35.05 | 34.75 | 34.99 | 5,580,694 | +0.29(+0.82%) |
Nov 30, 2007 | 34.99 | 34.99 | 34.57 | 34.71 | 7,561,697 | +0.20(+0.58%) |
Nov 29, 2007 | 34.37 | 34.82 | 34.29 | 34.51 | 6,261,788 | -0.08(-0.23%) |
Nov 28, 2007 | 34.09 | 34.62 | 34.02 | 34.59 | 6,429,645 | +0.82(+2.42%) |
Nov 27, 2007 | 33.61 | 33.79 | 33.31 | 33.77 | 6,284,906 | +0.13(+0.40%) |
Nov 26, 2007 | 34.26 | 34.56 | 33.61 | 33.64 | 6,436,940 | -0.39(-1.14%) |
Nov 23, 2007 | 33.77 | 34.15 | 33.64 | 34.03 | 2,619,720 | +0.10(+0.28%) |
Nov 21, 2007 | 34.40 | 34.51 | 33.88 | 33.93 | 6,492,113 | -0.33(-0.97%) |
Nov 20, 2007 | 33.66 | 34.45 | 33.64 | 34.26 | 8,984,886 | +0.72(+2.13%) |
Nov 19, 2007 | 34.24 | 34.30 | 33.38 | 33.55 | 10,084,778 | -1.02(-2.95%) |
Nov 16, 2007 | 34.71 | 34.76 | 34.26 | 34.57 | 7,781,839 | +0.53(+1.56%) |
Nov 15, 2007 | 34.47 | 34.67 | 33.84 | 34.04 | 9,109,835 | -1.07(-3.04%) |
Nov 14, 2007 | 35.52 | 35.60 | 34.97 | 35.11 | 5,343,933 | -0.03(-0.10%) |
Nov 13, 2007 | 34.45 | 35.16 | 34.39 | 35.14 | 8,790,817 | +0.73(+2.14%) |
Nov 12, 2007 | 34.64 | 34.82 | 34.41 | 34.41 | 9,709,775 | -1.44(-4.02%) |
Nov 09, 2007 | 36.09 | 36.19 | 35.60 | 35.85 | 7,090,062 | -0.84(-2.30%) |
Nov 08, 2007 | 36.90 | 37.07 | 36.29 | 36.69 | 9,979,370 | -0.36(-0.97%) |
Nov 07, 2007 | 37.81 | 38.05 | 37.03 | 37.05 | 11,031,115 | -0.98(-2.57%) |
Nov 06, 2007 | 38.05 | 38.06 | 37.66 | 38.03 | 9,192,233 | +0.43(+1.15%) |
Nov 05, 2007 | 37.47 | 37.80 | 37.25 | 37.60 | 12,529,239 | +0.19(+0.51%) |
Nov 02, 2007 | 37.27 | 37.60 | 37.10 | 37.40 | 14,431,762 | +0.95(+2.60%) |
Nov 01, 2007 | 37.21 | 37.21 | 36.42 | 36.45 | 9,075,764 | -0.76(-2.04%) |
Oct 31, 2007 | 36.67 | 37.32 | 36.59 | 37.21 | 7,956,727 | +0.65(+1.77%) |
Oct 30, 2007 | 37.01 | 37.03 | 36.52 | 36.56 | 6,952,265 | -0.75(-2.01%) |
Oct 29, 2007 | 37.38 | 37.49 | 37.20 | 37.31 | 7,623,484 | +0.20(+0.54%) |
Oct 26, 2007 | 36.89 | 37.13 | 36.71 | 37.11 | 14,800,405 | +0.92(+2.53%) |
Oct 25, 2007 | 36.24 | 36.27 | 35.82 | 36.20 | 7,878,794 | +0.14(+0.38%) |
Oct 24, 2007 | 36.08 | 36.22 | 35.69 | 36.06 | 11,342,835 | +0.06(+0.17%) |
Oct 23, 2007 | 36.05 | 36.10 | 35.72 | 36.00 | 9,559,036 | +0.74(+2.11%) |
Oct 22, 2007 | 35.07 | 35.31 | 34.85 | 35.25 | 9,004,186 | -0.46(-1.30%) |
Oct 19, 2007 | 36.35 | 36.35 | 35.63 | 35.72 | 12,186,997 | -0.55(-1.53%) |
Oct 18, 2007 | 35.96 | 36.33 | 35.89 | 36.27 | 7,655,569 | +0.17(+0.48%) |
Oct 17, 2007 | 36.31 | 36.37 | 35.73 | 36.10 | 9,995,579 | -0.31(-0.87%) |
Oct 16, 2007 | 36.55 | 36.58 | 36.38 | 36.41 | 11,923,257 | +0.19(+0.51%) |
Oct 15, 2007 | 36.67 | 36.69 | 36.03 | 36.23 | 13,184,581 | +0.23(+0.65%) |
Oct 12, 2007 | 35.60 | 36.05 | 35.50 | 35.99 | 21,169,032 | +1.72(+5.03%) |
Oct 11, 2007 | 34.44 | 34.86 | 34.12 | 34.27 | 10,905,587 | +0.22(+0.66%) |
Oct 10, 2007 | 33.77 | 34.24 | 33.75 | 34.05 | 9,635,636 | +0.08(+0.24%) |
Oct 09, 2007 | 33.51 | 34.02 | 33.50 | 33.96 | 7,993,824 | +0.73(+2.18%) |
Oct 08, 2007 | 33.30 | 33.39 | 33.02 | 33.24 | 3,964,113 | -0.26(-0.78%) |
Oct 05, 2007 | 33.42 | 33.52 | 33.34 | 33.50 | 7,046,754 | +0.48(+1.46%) |
Oct 04, 2007 | 33.07 | 33.09 | 32.71 | 33.02 | 9,945,492 | +0.75(+2.34%) |
Oct 03, 2007 | 32.08 | 32.55 | 32.08 | 32.27 | 8,680,767 | -0.53(-1.63%) |
Oct 02, 2007 | 32.60 | 32.88 | 32.53 | 32.80 | 6,723,379 | -0.42(-1.25%) |
Oct 01, 2007 | 33.03 | 33.31 | 32.89 | 33.21 | 5,436,798 | +0.12(+0.37%) |
Sep 28, 2007 | 33.03 | 33.28 | 32.79 | 33.09 | 5,580,606 | +0.20(+0.59%) |
Sep 27, 2007 | 32.92 | 33.03 | 32.68 | 32.90 | 5,965,346 | +0.16(+0.50%) |
Sep 26, 2007 | 32.94 | 33.05 | 32.47 | 32.73 | 8,816,826 | -0.35(-1.05%) |
Sep 25, 2007 | 32.94 | 33.08 | 32.81 | 33.08 | 12,368,059 | -0.91(-2.68%) |
Sep 24, 2007 | 34.26 | 34.29 | 33.95 | 33.99 | 4,844,119 | -0.08(-0.24%) |
Sep 21, 2007 | 34.50 | 34.41 | 34.01 | 34.07 | 8,527,821 | +0.17(+0.51%) |
Sep 20, 2007 | 33.95 | 34.09 | 33.84 | 33.90 | 5,754,094 | +0.25(+0.74%) |
Sep 19, 2007 | 33.50 | 34.05 | 33.47 | 33.65 | 8,767,462 | +0.28(+0.83%) |
Sep 18, 2007 | 32.52 | 33.51 | 32.60 | 33.38 | 7,912,718 | +0.78(+2.39%) |
Sep 17, 2007 | 32.60 | 32.81 | 32.38 | 32.60 | 4,728,015 | -0.23(-0.70%) |
Sep 14, 2007 | 32.61 | 33.05 | 32.52 | 32.83 | 6,022,560 | -0.36(-1.08%) |
Sep 13, 2007 | 33.15 | 33.36 | 33.07 | 33.19 | 5,164,979 | +0.06(+0.19%) |
Sep 12, 2007 | 32.75 | 33.21 | 32.70 | 33.12 | 9,186,097 | +0.11(+0.35%) |
Sep 11, 2007 | 32.57 | 33.04 | 32.52 | 33.01 | 7,845,235 | +0.40(+1.23%) |
Sep 10, 2007 | 32.81 | 32.82 | 32.28 | 32.61 | 7,054,801 | +0.06(+0.19%) |
Sep 07, 2007 | 32.63 | 32.75 | 32.34 | 32.55 | 8,460,338 | -0.07(-0.22%) |
Sep 06, 2007 | 32.64 | 32.80 | 32.49 | 32.62 | 6,367,521 | +0.16(+0.50%) |
Sep 05, 2007 | 32.38 | 32.53 | 32.19 | 32.46 | 5,716,371 | -0.05(-0.16%) |
Sep 04, 2007 | 31.88 | 32.61 | 31.85 | 32.51 | 7,386,056 | +0.37(+1.14%) |
Aug 31, 2007 | 32.26 | 32.33 | 32.01 | 32.14 | 6,018,369 | +0.45(+1.43%) |
Aug 30, 2007 | 31.33 | 31.94 | 31.30 | 31.69 | 7,113,189 | +0.08(+0.24%) |
Aug 29, 2007 | 31.19 | 31.63 | 31.09 | 31.61 | 6,393,927 | +0.68(+2.21%) |
Aug 28, 2007 | 31.52 | 31.60 | 30.90 | 30.93 | 5,812,775 | -0.90(-2.83%) |
Aug 27, 2007 | 31.96 | 31.96 | 31.65 | 31.83 | 3,567,387 | -0.16(-0.49%) |
Aug 24, 2007 | 31.52 | 32.04 | 31.69 | 31.99 | 8,889,967 | +0.55(+1.76%) |
Aug 23, 2007 | 31.44 | 31.53 | 31.09 | 31.43 | 6,260,629 | +0.29(+0.93%) |
Aug 22, 2007 | 30.95 | 31.19 | 30.85 | 31.14 | 5,898,701 | +0.58(+1.90%) |
Aug 21, 2007 | 30.52 | 30.71 | 30.38 | 30.56 | 6,302,762 | -0.26(-0.85%) |
Aug 20, 2007 | 31.06 | 31.07 | 30.39 | 30.82 | 7,254,260 | +0.01(+0.03%) |
Aug 17, 2007 | 30.50 | 30.99 | 30.33 | 30.81 | 10,721,289 | +0.75(+2.51%) |
Aug 16, 2007 | 30.13 | 30.18 | 29.15 | 30.06 | 16,181,170 | -0.33(-1.08%) |
Aug 15, 2007 | 30.49 | 31.06 | 30.36 | 30.39 | 10,296,327 | -0.44(-1.44%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.80 | 30.83 | 7,659,761 | -0.41(-1.30%) |
Aug 13, 2007 | 31.10 | 31.60 | 31.17 | 31.24 | 8,613,328 | +0.11(+0.37%) |
Aug 10, 2007 | 31.17 | 31.23 | 30.58 | 31.12 | 10,449,824 | -0.20(-0.62%) |
Aug 09, 2007 | 31.63 | 31.86 | 31.25 | 31.32 | 12,719,984 | -1.17(-3.61%) |
Aug 08, 2007 | 31.97 | 32.79 | 32.03 | 32.49 | 12,847,680 | +0.04(+0.12%) |
Aug 07, 2007 | 31.71 | 32.69 | 31.69 | 32.46 | 10,995,799 | +0.23(+0.71%) |
Aug 06, 2007 | 32.04 | 32.23 | 31.55 | 32.23 | 13,846,905 | +0.50(+1.56%) |
Aug 03, 2007 | 32.09 | 32.68 | 31.71 | 31.73 | 11,903,320 | -1.18(-3.60%) |
Aug 02, 2007 | 33.00 | 33.01 | 32.50 | 32.91 | 12,099,648 | -0.34(-1.03%) |
Aug 01, 2007 | 33.35 | 33.56 | 32.61 | 33.26 | 13,667,184 | +0.14(+0.43%) |
Jul 31, 2007 | 33.38 | 33.73 | 33.07 | 33.11 | 8,887,729 | -0.24(-0.73%) |
Jul 30, 2007 | 33.19 | 33.43 | 32.92 | 33.36 | 8,044,864 | +0.22(+0.66%) |
Jul 27, 2007 | 33.71 | 33.84 | 32.82 | 33.14 | 13,591,305 | -0.69(-2.05%) |
Jul 26, 2007 | 34.46 | 34.52 | 33.30 | 33.83 | 12,898,182 | -0.81(-2.33%) |
Jul 25, 2007 | 34.42 | 34.69 | 34.09 | 34.64 | 9,194,352 | +0.14(+0.40%) |
Jul 24, 2007 | 34.93 | 35.16 | 34.41 | 34.50 | 9,992,923 | -1.01(-2.85%) |
Jul 23, 2007 | 35.43 | 35.63 | 35.20 | 35.51 | 6,889,327 | +0.26(+0.74%) |
Jul 20, 2007 | 35.41 | 35.45 | 35.00 | 35.25 | 8,452,657 | -0.25(-0.70%) |
Jul 19, 2007 | 35.38 | 35.54 | 35.36 | 35.50 | 7,452,542 | -0.07(-0.19%) |
Jul 18, 2007 | 35.24 | 35.56 | 35.20 | 35.56 | 7,939,963 | +0.29(+0.81%) |
Jul 17, 2007 | 35.50 | 35.56 | 35.20 | 35.28 | 6,271,955 | -0.00(-0.01%) |
Jul 16, 2007 | 35.45 | 35.52 | 35.06 | 35.28 | 6,683,560 | -0.51(-1.43%) |
Jul 13, 2007 | 35.56 | 35.91 | 35.56 | 35.79 | 6,453,027 | +0.11(+0.31%) |
Jul 12, 2007 | 35.27 | 35.72 | 35.26 | 35.68 | 7,608,109 | +0.37(+1.05%) |
Jul 11, 2007 | 35.11 | 35.35 | 35.05 | 35.31 | 7,746,735 | +0.18(+0.52%) |
Jul 10, 2007 | 35.35 | 35.45 | 35.07 | 35.13 | 9,739,585 | -0.22(-0.62%) |
Jul 09, 2007 | 35.27 | 35.48 | 35.21 | 35.35 | 6,186,657 | +0.28(+0.79%) |
Jul 06, 2007 | 35.02 | 35.19 | 34.99 | 35.07 | 9,845,781 | +0.28(+0.80%) |
Jul 05, 2007 | 35.24 | 35.23 | 34.56 | 34.79 | 6,624,460 | -0.28(-0.80%) |
Jul 03, 2007 | 35.07 | 35.14 | 34.91 | 35.08 | 4,261,919 | +0.10(+0.29%) |
Jul 02, 2007 | 34.83 | 35.01 | 34.77 | 34.98 | 10,370,463 | +0.55(+1.61%) |
Jun 29, 2007 | 34.43 | 34.59 | 34.24 | 34.42 | 7,871,317 | +0.16(+0.47%) |
Jun 28, 2007 | 34.23 | 34.38 | 34.15 | 34.26 | 11,413,807 | +0.41(+1.20%) |
Jun 27, 2007 | 33.50 | 33.85 | 33.45 | 33.85 | 10,460,733 | +0.26(+0.78%) |
Jun 26, 2007 | 34.02 | 34.02 | 33.44 | 33.59 | 10,544,632 | +0.14(+0.41%) |
Jun 25, 2007 | 33.58 | 33.73 | 33.29 | 33.45 | 13,615,501 | +0.17(+0.50%) |
Jun 22, 2007 | 33.54 | 33.65 | 33.02 | 33.29 | 12,761,449 | +0.25(+0.77%) |
Jun 21, 2007 | 33.11 | 33.18 | 32.83 | 33.03 | 10,579,331 | +0.16(+0.49%) |
Jun 20, 2007 | 33.37 | 33.40 | 32.80 | 32.87 | 9,322,949 | -0.39(-1.18%) |
Jun 19, 2007 | 33.39 | 33.39 | 33.10 | 33.26 | 11,990,841 | +0.21(+0.64%) |
Jun 18, 2007 | 33.21 | 33.24 | 33.02 | 33.05 | 7,414,349 | -0.01(-0.03%) |
Jun 15, 2007 | 33.29 | 33.42 | 33.01 | 33.06 | 14,264,102 | +0.21(+0.62%) |
Jun 14, 2007 | 32.67 | 32.91 | 32.62 | 32.86 | 5,714,066 | +0.24(+0.73%) |
Jun 13, 2007 | 32.35 | 32.63 | 32.27 | 32.62 | 8,514,828 | +0.67(+2.11%) |
Jun 12, 2007 | 32.41 | 32.50 | 31.91 | 31.95 | 9,741,471 | -0.11(-0.36%) |
Jun 11, 2007 | 31.80 | 32.21 | 31.77 | 32.06 | 5,507,005 | +0.10(+0.33%) |
Jun 08, 2007 | 31.96 | 31.96 | 31.59 | 31.96 | 7,069,050 | +0.38(+1.19%) |
Jun 07, 2007 | 31.69 | 32.04 | 31.46 | 31.58 | 6,767,769 | -0.26(-0.81%) |
Jun 06, 2007 | 32.06 | 32.17 | 31.74 | 31.84 | 5,212,929 | -0.35(-1.10%) |
Jun 05, 2007 | 32.33 | 32.38 | 32.05 | 32.19 | 7,067,275 | -0.43(-1.32%) |
Jun 04, 2007 | 32.38 | 32.71 | 32.38 | 32.62 | 9,987,812 | +0.36(+1.11%) |
Jun 01, 2007 | 31.82 | 32.31 | 31.83 | 32.26 | 7,405,798 | +0.29(+0.90%) |
May 31, 2007 | 31.98 | 32.27 | 31.88 | 31.97 | 7,268,065 | -0.25(-0.77%) |
May 30, 2007 | 31.76 | 32.25 | 31.67 | 32.22 | 7,340,484 | +0.13(+0.42%) |
May 29, 2007 | 32.29 | 32.41 | 31.99 | 32.09 | 5,356,564 | -0.25(-0.77%) |
May 25, 2007 | 32.12 | 32.34 | 32.08 | 32.34 | 6,282,121 | +0.25(+0.77%) |
May 24, 2007 | 32.63 | 32.73 | 31.93 | 32.09 | 7,214,449 | -0.42(-1.31%) |
May 23, 2007 | 32.89 | 32.89 | 32.48 | 32.51 | 7,890,688 | -0.02(-0.06%) |
May 22, 2007 | 33.03 | 32.93 | 32.51 | 32.53 | 7,809,626 | -0.60(-1.81%) |
May 21, 2007 | 33.40 | 33.38 | 33.05 | 33.13 | 11,172,909 | +0.26(+0.78%) |
May 18, 2007 | 32.83 | 33.02 | 32.73 | 32.88 | 9,019,126 | +0.59(+1.82%) |
May 17, 2007 | 31.85 | 32.44 | 31.74 | 32.29 | 8,694,098 | +0.62(+1.94%) |
May 16, 2007 | 31.77 | 31.77 | 31.34 | 31.67 | 5,605,034 | +0.13(+0.41%) |
May 15, 2007 | 31.65 | 31.89 | 31.54 | 31.54 | 6,464,820 | -0.30(-0.93%) |
May 14, 2007 | 31.70 | 31.96 | 31.70 | 31.84 | 5,472,094 | +0.06(+0.20%) |
May 11, 2007 | 31.62 | 31.89 | 31.62 | 31.78 | 6,546,079 | +0.29(+0.91%) |
May 10, 2007 | 31.97 | 31.99 | 31.42 | 31.49 | 8,208,125 | -0.77(-2.40%) |
May 09, 2007 | 32.21 | 32.33 | 31.97 | 32.27 | 6,835,917 | -0.36(-1.10%) |
May 08, 2007 | 32.44 | 32.63 | 32.35 | 32.62 | 6,241,396 | -0.12(-0.36%) |
May 07, 2007 | 32.64 | 32.78 | 32.55 | 32.74 | 4,656,969 | +0.05(+0.16%) |
May 04, 2007 | 32.83 | 33.15 | 32.59 | 32.69 | 6,744,293 | -0.05(-0.15%) |
May 03, 2007 | 32.85 | 32.87 | 32.61 | 32.74 | 6,530,738 | +0.31(+0.96%) |
May 02, 2007 | 32.08 | 32.45 | 32.05 | 32.43 | 6,822,299 | +0.31(+0.95%) |
May 01, 2007 | 32.32 | 32.42 | 32.03 | 32.12 | 8,685,441 | +0.00(+0.00%) |
Apr 30, 2007 | 32.37 | 32.52 | 32.12 | 32.12 | 7,759,051 | -0.19(-0.59%) |
Apr 27, 2007 | 32.18 | 32.42 | 32.07 | 32.31 | 5,827,760 | -0.14(-0.44%) |
Apr 26, 2007 | 32.53 | 32.63 | 32.34 | 32.46 | 7,434,799 | -0.47(-1.42%) |
Apr 25, 2007 | 32.72 | 32.95 | 32.65 | 32.92 | 8,676,307 | +0.59(+1.83%) |
Apr 24, 2007 | 32.82 | 32.84 | 32.31 | 32.33 | 8,730,325 | -0.47(-1.43%) |
Apr 23, 2007 | 32.93 | 33.28 | 32.77 | 32.80 | 6,837,872 | +0.03(+0.10%) |
Apr 20, 2007 | 32.69 | 32.82 | 32.54 | 32.77 | 8,034,657 | +0.01(+0.03%) |
Apr 19, 2007 | 32.48 | 32.79 | 32.48 | 32.76 | 8,627,460 | -0.14(-0.42%) |
Apr 18, 2007 | 32.89 | 32.99 | 32.80 | 32.90 | 7,263,507 | -0.03(-0.10%) |
Apr 17, 2007 | 33.16 | 33.20 | 32.86 | 32.93 | 9,025,981 | +0.12(+0.36%) |
Apr 16, 2007 | 32.87 | 32.88 | 32.65 | 32.81 | 7,633,723 | +0.17(+0.51%) |
Apr 13, 2007 | 32.62 | 32.74 | 32.48 | 32.64 | 10,190,586 | +0.48(+1.48%) |
Apr 12, 2007 | 31.65 | 32.17 | 31.57 | 32.17 | 7,971,361 | +0.67(+2.14%) |
Apr 11, 2007 | 31.69 | 31.85 | 31.42 | 31.49 | 8,016,118 | +0.09(+0.27%) |
Apr 10, 2007 | 31.24 | 31.42 | 31.22 | 31.41 | 5,337,669 | +0.47(+1.51%) |
Apr 09, 2007 | 30.97 | 31.30 | 30.89 | 30.94 | 3,313,592 | -0.20(-0.63%) |
Apr 05, 2007 | 31.20 | 31.32 | 31.11 | 31.13 | 4,798,327 | +0.08(+0.25%) |
Apr 04, 2007 | 30.83 | 31.06 | 30.74 | 31.06 | 5,072,975 | -0.04(-0.14%) |
Apr 03, 2007 | 31.05 | 31.16 | 30.91 | 31.10 | 6,345,096 | +0.07(+0.22%) |