Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.91 | 31.21 | 30.45 | 30.51 | 3,356,126 | -0.37(-1.19%) |
Apr 29, 2008 | 31.11 | 31.25 | 30.71 | 30.88 | 3,377,412 | -0.19(-0.60%) |
Apr 28, 2008 | 31.01 | 31.40 | 30.68 | 31.07 | 829,040 | +0.02(+0.05%) |
Apr 25, 2008 | 30.62 | 31.10 | 30.12 | 31.05 | 5,407,772 | +0.78(+2.57%) |
Apr 24, 2008 | 29.17 | 30.47 | 29.17 | 30.27 | 5,245,979 | +1.22(+4.20%) |
Apr 23, 2008 | 29.36 | 29.51 | 28.81 | 29.05 | 3,502,304 | -0.25(-0.87%) |
Apr 22, 2008 | 29.27 | 29.48 | 28.92 | 29.31 | 4,727,797 | +0.00(+0.00%) |
Apr 21, 2008 | 29.88 | 29.88 | 29.17 | 29.31 | 2,900,352 | -0.76(-2.51%) |
Apr 18, 2008 | 30.67 | 30.97 | 30.03 | 30.06 | 6,757,221 | +0.58(+1.95%) |
Apr 17, 2008 | 29.00 | 29.83 | 28.72 | 29.49 | 3,632,498 | +0.25(+0.84%) |
Apr 16, 2008 | 28.78 | 29.26 | 28.71 | 29.24 | 4,135,667 | +0.95(+3.36%) |
Apr 15, 2008 | 28.42 | 28.81 | 27.80 | 28.29 | 4,727,630 | +0.36(+1.29%) |
Apr 14, 2008 | 28.87 | 28.91 | 27.83 | 27.93 | 5,686,570 | -1.14(-3.94%) |
Apr 11, 2008 | 29.23 | 29.92 | 29.08 | 29.08 | 6,697,592 | -0.58(-1.97%) |
Apr 10, 2008 | 29.55 | 30.11 | 29.25 | 29.66 | 1,266,781 | -0.04(-0.15%) |
Apr 09, 2008 | 30.38 | 30.47 | 29.64 | 29.70 | 2,870,542 | -0.60(-1.98%) |
Apr 08, 2008 | 30.53 | 30.72 | 30.04 | 30.30 | 4,089,842 | -0.52(-1.70%) |
Apr 07, 2008 | 30.84 | 31.48 | 30.72 | 30.83 | 2,573,182 | +0.40(+1.33%) |
Apr 04, 2008 | 31.10 | 31.16 | 30.30 | 30.42 | 2,693,139 | -0.64(-2.07%) |
Apr 03, 2008 | 30.77 | 31.31 | 30.50 | 31.07 | 2,387,802 | +0.08(+0.27%) |
Apr 02, 2008 | 31.40 | 31.87 | 30.81 | 30.98 | 3,571,920 | -0.19(-0.62%) |
Apr 01, 2008 | 30.24 | 31.37 | 29.92 | 31.18 | 6,182,646 | +2.11(+7.26%) |
Mar 31, 2008 | 29.23 | 29.72 | 28.77 | 29.07 | 5,519,878 | +0.12(+0.41%) |
Mar 28, 2008 | 29.43 | 29.94 | 28.81 | 28.95 | 5,464,120 | -0.63(-2.12%) |
Mar 27, 2008 | 30.37 | 30.59 | 29.58 | 29.58 | 7,052,626 | -0.54(-1.79%) |
Mar 26, 2008 | 31.79 | 31.79 | 30.12 | 30.12 | 3,934,262 | -1.42(-4.51%) |
Mar 25, 2008 | 31.71 | 31.87 | 30.94 | 31.54 | 1,977,374 | -0.44(-1.38%) |
Mar 24, 2008 | 31.78 | 32.96 | 31.61 | 31.98 | 7,431,438 | +0.03(+0.09%) |
Mar 21, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +0.00(+0.00%) |
Mar 20, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +2.39(+8.10%) |
Mar 19, 2008 | 30.12 | 31.10 | 29.55 | 29.55 | 8,887,268 | -0.58(-1.91%) |
Mar 18, 2008 | 29.40 | 30.23 | 28.88 | 30.13 | 3,013,257 | +1.92(+6.79%) |
Mar 17, 2008 | 27.89 | 28.78 | 27.15 | 28.22 | 5,747,459 | -0.43(-1.49%) |
Mar 14, 2008 | 30.42 | 30.42 | 28.27 | 28.64 | 12,155,201 | -1.29(-4.30%) |
Mar 13, 2008 | 29.29 | 30.15 | 28.43 | 29.93 | 11,282,870 | +0.01(+0.03%) |
Mar 12, 2008 | 30.54 | 31.52 | 29.64 | 29.92 | 2,371,331 | -0.54(-1.78%) |
Mar 11, 2008 | 28.79 | 30.52 | 28.79 | 30.46 | 4,394,911 | +2.46(+8.77%) |
Mar 10, 2008 | 28.81 | 29.08 | 27.85 | 28.01 | 2,824,051 | -0.80(-2.78%) |
Mar 07, 2008 | 28.09 | 29.45 | 27.95 | 28.81 | 5,409,903 | +0.39(+1.37%) |
Mar 06, 2008 | 29.54 | 29.54 | 28.42 | 28.42 | 3,386,555 | -1.25(-4.21%) |
Mar 05, 2008 | 30.09 | 30.45 | 29.23 | 29.67 | 2,162,953 | -0.13(-0.43%) |
Mar 04, 2008 | 29.84 | 29.95 | 28.77 | 29.79 | 5,027,714 | -0.13(-0.45%) |
Mar 03, 2008 | 30.33 | 30.38 | 29.61 | 29.93 | 1,642,935 | -0.60(-1.96%) |
Feb 29, 2008 | 31.54 | 31.54 | 30.27 | 30.53 | 2,361,491 | -1.14(-3.59%) |
Feb 28, 2008 | 32.82 | 32.82 | 31.66 | 31.66 | 4,156,615 | -1.17(-3.56%) |
Feb 27, 2008 | 32.62 | 33.29 | 32.19 | 32.83 | 2,774,925 | -0.09(-0.27%) |
Feb 26, 2008 | 32.29 | 33.12 | 32.21 | 32.92 | 4,288,266 | +0.30(+0.92%) |
Feb 25, 2008 | 32.47 | 32.78 | 31.65 | 32.62 | 5,294,060 | +0.16(+0.48%) |
Feb 22, 2008 | 32.12 | 32.47 | 31.18 | 32.47 | 5,041,171 | +0.65(+2.05%) |
Feb 21, 2008 | 32.65 | 32.77 | 31.72 | 31.81 | 3,564,647 | -0.50(-1.55%) |
Feb 20, 2008 | 31.77 | 32.65 | 31.46 | 32.32 | 11,090,831 | +0.51(+1.60%) |
Feb 19, 2008 | 33.32 | 33.32 | 31.65 | 31.81 | 10,178,087 | -0.54(-1.67%) |
Feb 18, 2008 | 31.96 | 32.36 | 31.53 | 32.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.96 | 32.36 | 31.53 | 32.35 | 1,787,780 | +0.22(+0.68%) |
Feb 14, 2008 | 32.83 | 32.91 | 32.02 | 32.13 | 5,081,995 | -0.78(-2.36%) |
Feb 13, 2008 | 33.01 | 33.21 | 32.10 | 32.91 | 3,217,680 | +0.25(+0.76%) |
Feb 12, 2008 | 32.42 | 33.16 | 32.16 | 32.66 | 1,680,499 | +0.59(+1.84%) |
Feb 11, 2008 | 32.44 | 32.53 | 31.80 | 32.07 | 3,673,109 | -0.41(-1.27%) |
Feb 08, 2008 | 33.06 | 33.21 | 32.00 | 32.48 | 5,016,019 | -0.83(-2.49%) |
Feb 07, 2008 | 32.55 | 33.54 | 32.32 | 33.31 | 4,309,495 | +0.69(+2.11%) |
Feb 06, 2008 | 33.07 | 33.42 | 32.35 | 32.62 | 3,477,166 | -0.24(-0.73%) |
Feb 05, 2008 | 33.34 | 33.60 | 32.73 | 32.86 | 5,042,582 | -1.09(-3.22%) |
Feb 04, 2008 | 35.17 | 35.17 | 33.86 | 33.95 | 2,798,720 | -1.47(-4.14%) |
Feb 01, 2008 | 34.75 | 35.62 | 34.71 | 35.42 | 4,721,159 | +0.59(+1.70%) |
Jan 31, 2008 | 33.03 | 35.10 | 32.64 | 34.83 | 6,260,577 | +1.38(+4.14%) |
Jan 30, 2008 | 33.74 | 34.84 | 33.22 | 33.45 | 4,177,720 | -0.18(-0.53%) |
Jan 29, 2008 | 33.56 | 33.83 | 32.75 | 33.62 | 3,548,409 | +0.58(+1.77%) |
Jan 28, 2008 | 31.96 | 33.04 | 31.40 | 33.04 | 3,509,725 | +1.20(+3.78%) |
Jan 25, 2008 | 32.93 | 33.27 | 31.45 | 31.84 | 3,040,908 | -0.69(-2.12%) |
Jan 24, 2008 | 32.39 | 32.74 | 31.86 | 32.52 | 8,784,120 | +0.68(+2.14%) |
Jan 23, 2008 | 28.96 | 32.43 | 28.55 | 31.84 | 10,737,570 | +2.21(+7.45%) |
Jan 22, 2008 | 26.96 | 30.42 | 26.96 | 29.64 | 14,284,286 | +1.04(+3.64%) |
Jan 21, 2008 | 29.42 | 29.42 | 28.13 | 28.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.42 | 29.42 | 28.13 | 28.60 | 10,161,199 | -0.49(-1.70%) |
Jan 17, 2008 | 30.56 | 30.56 | 28.93 | 29.09 | 3,727,713 | -1.37(-4.49%) |
Jan 16, 2008 | 29.79 | 31.03 | 29.77 | 30.46 | 3,354,694 | +0.66(+2.21%) |
Jan 15, 2008 | 30.40 | 30.42 | 29.60 | 29.80 | 3,149,881 | -1.26(-4.07%) |
Jan 14, 2008 | 31.18 | 31.18 | 30.59 | 31.07 | 1,086,478 | -0.01(-0.02%) |
Jan 11, 2008 | 30.66 | 31.63 | 30.28 | 31.07 | 4,213,721 | +0.33(+1.07%) |
Jan 10, 2008 | 29.93 | 31.40 | 29.49 | 30.74 | 2,968,203 | +0.46(+1.51%) |
Jan 09, 2008 | 29.59 | 30.29 | 28.93 | 30.29 | 2,186,869 | +0.66(+2.22%) |
Jan 08, 2008 | 31.17 | 31.22 | 29.61 | 29.63 | 2,274,770 | -1.31(-4.23%) |
Jan 07, 2008 | 30.89 | 31.35 | 30.33 | 30.94 | 2,317,256 | +0.28(+0.93%) |
Jan 04, 2008 | 31.37 | 31.37 | 30.57 | 30.65 | 1,872,683 | -1.08(-3.40%) |
Jan 03, 2008 | 32.14 | 32.14 | 31.69 | 31.73 | 788,873 | -0.13(-0.40%) |
Jan 02, 2008 | 32.67 | 32.70 | 31.71 | 31.86 | 2,577,620 | -0.73(-2.23%) |
Jan 01, 2008 | 32.41 | 32.95 | 32.09 | 32.58 | 1,168,446 | +0.00(+0.00%) |
Dec 31, 2007 | 32.41 | 32.95 | 32.09 | 32.58 | 1,168,446 | +0.07(+0.21%) |
Dec 28, 2007 | 32.92 | 32.98 | 32.31 | 32.52 | 833,915 | -0.06(-0.18%) |
Dec 27, 2007 | 33.32 | 33.32 | 32.57 | 32.58 | 829,563 | -0.79(-2.35%) |
Dec 26, 2007 | 33.40 | 33.45 | 33.13 | 33.36 | 898,539 | -0.20(-0.60%) |
Dec 24, 2007 | 33.36 | 33.70 | 33.31 | 33.56 | 754,432 | +0.49(+1.47%) |
Dec 21, 2007 | 32.93 | 33.14 | 32.32 | 33.08 | 2,825,023 | +0.22(+0.66%) |
Dec 20, 2007 | 33.43 | 33.43 | 32.35 | 32.86 | 2,302,472 | -0.18(-0.54%) |
Dec 19, 2007 | 33.13 | 33.62 | 32.79 | 33.04 | 1,674,663 | -0.32(-0.96%) |
Dec 18, 2007 | 33.43 | 33.43 | 32.41 | 33.36 | 1,865,293 | +0.26(+0.79%) |
Dec 17, 2007 | 33.16 | 33.67 | 32.85 | 33.10 | 2,579,347 | -0.31(-0.92%) |
Dec 14, 2007 | 33.81 | 34.22 | 33.30 | 33.41 | 1,918,793 | -0.73(-2.15%) |
Dec 13, 2007 | 33.96 | 34.17 | 33.30 | 34.14 | 2,236,187 | -0.16(-0.48%) |
Dec 12, 2007 | 35.94 | 36.77 | 33.58 | 34.31 | 2,517,449 | -0.60(-1.71%) |
Dec 11, 2007 | 36.82 | 36.87 | 34.68 | 34.90 | 2,055,366 | -1.85(-5.03%) |
Dec 10, 2007 | 36.09 | 36.96 | 35.90 | 36.75 | 1,562,179 | +1.02(+2.85%) |
Dec 07, 2007 | 36.50 | 36.52 | 35.73 | 35.73 | 761,422 | -0.58(-1.61%) |
Dec 06, 2007 | 35.77 | 36.34 | 35.34 | 36.32 | 3,705,664 | +0.76(+2.12%) |
Dec 05, 2007 | 35.60 | 35.73 | 35.10 | 35.56 | 1,692,355 | +0.49(+1.39%) |
Dec 04, 2007 | 35.59 | 35.59 | 34.90 | 35.08 | 3,599,140 | -0.58(-1.62%) |
Dec 03, 2007 | 36.21 | 36.21 | 35.50 | 35.65 | 2,172,826 | -0.41(-1.14%) |
Nov 30, 2007 | 35.41 | 36.77 | 35.41 | 36.06 | 3,909,290 | +1.35(+3.90%) |
Nov 29, 2007 | 35.42 | 35.42 | 34.38 | 34.71 | 4,270,950 | -0.64(-1.82%) |
Nov 28, 2007 | 33.83 | 35.38 | 33.83 | 35.35 | 7,008,322 | +2.02(+6.06%) |
Nov 27, 2007 | 33.05 | 33.64 | 32.74 | 33.33 | 3,112,864 | +0.76(+2.32%) |
Nov 26, 2007 | 34.42 | 34.42 | 32.58 | 32.58 | 977,924 | -1.58(-4.62%) |
Nov 23, 2007 | 33.64 | 34.35 | 33.11 | 34.16 | 1,120,128 | +1.11(+3.35%) |
Nov 21, 2007 | 33.58 | 33.84 | 32.83 | 33.05 | 2,295,990 | -0.62(-1.84%) |
Nov 20, 2007 | 33.52 | 34.44 | 32.69 | 33.67 | 2,885,791 | -0.07(-0.22%) |
Nov 19, 2007 | 34.31 | 34.31 | 33.30 | 33.74 | 2,928,239 | -0.73(-2.13%) |
Nov 16, 2007 | 35.07 | 35.07 | 34.22 | 34.48 | 4,365,040 | -0.49(-1.39%) |
Nov 15, 2007 | 36.04 | 36.04 | 34.61 | 34.96 | 2,751,071 | -1.20(-3.31%) |
Nov 14, 2007 | 36.89 | 37.37 | 36.01 | 36.16 | 1,475,105 | -0.53(-1.45%) |
Nov 13, 2007 | 35.67 | 36.80 | 35.49 | 36.69 | 3,588,555 | +1.62(+4.63%) |
Nov 12, 2007 | 34.42 | 35.98 | 34.42 | 35.07 | 480,254 | +0.40(+1.14%) |
Nov 09, 2007 | 34.31 | 35.45 | 33.51 | 34.67 | 1,875,524 | +0.16(+0.48%) |
Nov 08, 2007 | 34.66 | 34.84 | 33.33 | 34.51 | 5,380,975 | +0.58(+1.72%) |
Nov 07, 2007 | 35.91 | 35.91 | 33.92 | 33.92 | 1,364,041 | -2.17(-6.01%) |
Nov 06, 2007 | 35.67 | 36.09 | 35.26 | 36.09 | 1,145,121 | +0.72(+2.03%) |
Nov 05, 2007 | 35.59 | 35.69 | 34.83 | 35.38 | 4,320,545 | -0.47(-1.32%) |
Nov 02, 2007 | 36.19 | 36.19 | 35.14 | 35.85 | 1,662,618 | -0.58(-1.58%) |
Nov 01, 2007 | 37.30 | 37.30 | 36.15 | 36.42 | 1,338,380 | -1.75(-4.59%) |
Oct 31, 2007 | 38.20 | 38.44 | 37.55 | 38.17 | 2,067,714 | +0.22(+0.59%) |
Oct 30, 2007 | 37.99 | 38.11 | 37.70 | 37.95 | 382,776 | -0.09(-0.25%) |
Oct 29, 2007 | 38.35 | 38.41 | 37.90 | 38.04 | 539,548 | -0.13(-0.34%) |
Oct 26, 2007 | 37.85 | 38.24 | 37.20 | 38.17 | 1,047,957 | +0.90(+2.41%) |
Oct 25, 2007 | 37.35 | 37.86 | 36.70 | 37.28 | 3,089,475 | -0.12(-0.32%) |
Oct 24, 2007 | 37.31 | 37.53 | 36.38 | 37.40 | 647,137 | -0.15(-0.40%) |
Oct 23, 2007 | 37.63 | 37.70 | 37.16 | 37.55 | 253,001 | +0.28(+0.76%) |
Oct 22, 2007 | 36.80 | 37.58 | 36.76 | 37.26 | 2,919,338 | +0.19(+0.53%) |
Oct 19, 2007 | 38.04 | 38.05 | 37.05 | 37.07 | 4,631,674 | -0.86(-2.27%) |
Oct 18, 2007 | 37.86 | 38.11 | 37.55 | 37.93 | 1,171,049 | -0.43(-1.13%) |
Oct 17, 2007 | 38.79 | 38.81 | 37.73 | 38.36 | 2,920,540 | -0.01(-0.02%) |
Oct 16, 2007 | 38.94 | 38.94 | 38.29 | 38.37 | 1,754,970 | -0.71(-1.82%) |
Oct 15, 2007 | 39.75 | 39.75 | 38.88 | 39.08 | 997,570 | -0.71(-1.79%) |
Oct 12, 2007 | 40.04 | 40.24 | 39.75 | 39.79 | 3,078,783 | -0.34(-0.86%) |
Oct 11, 2007 | 40.32 | 40.68 | 39.97 | 40.13 | 3,466,906 | -0.09(-0.22%) |
Oct 10, 2007 | 40.49 | 40.49 | 40.04 | 40.22 | 698,994 | -0.37(-0.92%) |
Oct 09, 2007 | 40.56 | 40.61 | 40.17 | 40.60 | 1,176,262 | +0.16(+0.39%) |
Oct 08, 2007 | 40.69 | 40.69 | 40.37 | 40.44 | 348,027 | -0.22(-0.55%) |
Oct 05, 2007 | 40.64 | 40.96 | 40.55 | 40.67 | 424,208 | +0.36(+0.89%) |
Oct 04, 2007 | 40.48 | 40.82 | 40.22 | 40.31 | 605,572 | +0.11(+0.28%) |
Oct 03, 2007 | 40.08 | 40.47 | 40.01 | 40.19 | 618,403 | +0.13(+0.32%) |
Oct 02, 2007 | 39.99 | 40.21 | 39.81 | 40.07 | 1,448,375 | +0.16(+0.41%) |
Oct 01, 2007 | 39.00 | 39.96 | 39.00 | 39.90 | 669,591 | +0.70(+1.77%) |
Sep 28, 2007 | 39.32 | 39.38 | 38.94 | 39.21 | 557,859 | -0.15(-0.38%) |
Sep 27, 2007 | 39.34 | 39.40 | 39.06 | 39.36 | 472,456 | +0.22(+0.57%) |
Sep 26, 2007 | 39.24 | 39.45 | 38.93 | 39.13 | 563,739 | -0.01(-0.04%) |
Sep 25, 2007 | 39.13 | 39.27 | 38.83 | 39.15 | 768,894 | -0.16(-0.40%) |
Sep 24, 2007 | 39.92 | 39.92 | 39.20 | 39.30 | 1,058,382 | -0.55(-1.39%) |
Sep 21, 2007 | 40.22 | 40.22 | 39.64 | 39.86 | 1,934,865 | -0.42(-1.04%) |
Sep 20, 2007 | 40.99 | 40.99 | 40.14 | 40.28 | 3,079,451 | -0.78(-1.90%) |
Sep 19, 2007 | 41.20 | 41.61 | 40.79 | 41.05 | 2,087,761 | +0.19(+0.48%) |
Sep 18, 2007 | 39.46 | 41.61 | 39.12 | 40.86 | 1,592,183 | +1.68(+4.28%) |
Sep 17, 2007 | 39.15 | 39.27 | 38.91 | 39.18 | 1,154,076 | -0.12(-0.30%) |
Sep 14, 2007 | 38.85 | 39.33 | 38.83 | 39.30 | 1,775,018 | +0.15(+0.38%) |
Sep 13, 2007 | 38.93 | 39.24 | 38.85 | 39.15 | 1,625,997 | +0.62(+1.61%) |
Sep 12, 2007 | 38.61 | 38.85 | 38.37 | 38.53 | 1,000,243 | -0.18(-0.46%) |
Sep 11, 2007 | 38.22 | 38.96 | 38.22 | 38.71 | 1,657,539 | +0.58(+1.53%) |
Sep 10, 2007 | 38.38 | 38.58 | 37.72 | 38.13 | 1,207,135 | -0.14(-0.37%) |
Sep 07, 2007 | 38.48 | 38.71 | 38.12 | 38.27 | 1,472,566 | -0.49(-1.27%) |
Sep 06, 2007 | 38.91 | 38.94 | 38.38 | 38.77 | 1,129,484 | +0.04(+0.10%) |
Sep 05, 2007 | 39.44 | 39.44 | 38.65 | 38.73 | 831,442 | -0.83(-2.10%) |
Sep 04, 2007 | 39.22 | 39.78 | 39.12 | 39.56 | 512,016 | +0.37(+0.94%) |
Aug 31, 2007 | 39.48 | 39.52 | 38.96 | 39.19 | 814,335 | +0.43(+1.10%) |
Aug 30, 2007 | 38.82 | 39.19 | 38.58 | 38.77 | 1,219,966 | -0.43(-1.11%) |
Aug 29, 2007 | 38.81 | 39.21 | 38.35 | 39.20 | 965,227 | +0.60(+1.55%) |
Aug 28, 2007 | 39.15 | 39.27 | 38.54 | 38.60 | 3,453,674 | -1.47(-3.66%) |
Aug 27, 2007 | 40.11 | 40.15 | 39.78 | 40.07 | 313,812 | -0.35(-0.87%) |
Aug 24, 2007 | 40.14 | 40.42 | 39.72 | 40.42 | 1,160,625 | +0.35(+0.88%) |
Aug 23, 2007 | 40.64 | 40.64 | 39.80 | 40.07 | 880,091 | -0.28(-0.70%) |
Aug 22, 2007 | 40.75 | 40.81 | 39.75 | 40.35 | 1,172,119 | +0.05(+0.13%) |
Aug 21, 2007 | 40.06 | 40.67 | 39.90 | 40.30 | 987,146 | +0.18(+0.45%) |
Aug 20, 2007 | 40.94 | 40.94 | 39.51 | 40.12 | 1,109,436 | -0.58(-1.43%) |
Aug 17, 2007 | 41.32 | 41.71 | 39.93 | 40.70 | 2,671,134 | +0.94(+2.37%) |
Aug 16, 2007 | 37.38 | 39.76 | 37.08 | 39.76 | 2,633,191 | +2.20(+5.86%) |
Aug 15, 2007 | 37.76 | 38.71 | 37.46 | 37.56 | 1,324,882 | -0.22(-0.59%) |
Aug 14, 2007 | 38.79 | 38.79 | 37.78 | 37.78 | 732,794 | -0.92(-2.38%) |
Aug 13, 2007 | 39.62 | 39.70 | 38.71 | 38.71 | 1,071,479 | -0.34(-0.86%) |
Aug 10, 2007 | 38.54 | 39.58 | 38.36 | 39.04 | 1,919,227 | -0.07(-0.19%) |
Aug 09, 2007 | 39.43 | 40.18 | 38.96 | 39.12 | 1,167,441 | -1.62(-3.97%) |
Aug 08, 2007 | 40.32 | 41.24 | 39.74 | 40.73 | 2,584,542 | +0.73(+1.81%) |
Aug 07, 2007 | 39.49 | 40.70 | 39.15 | 40.01 | 6,010,150 | +1.90(+4.99%) |
Aug 06, 2007 | 37.73 | 38.11 | 37.52 | 38.11 | 897,332 | -1.02(-2.60%) |
Aug 03, 2007 | 39.12 | 39.12 | 39.12 | 39.12 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 39.05 | 39.51 | 38.78 | 39.12 | 902,544 | +0.13(+0.35%) |
Aug 01, 2007 | 38.72 | 39.00 | 38.08 | 38.99 | 3,405,159 | +0.33(+0.85%) |
Jul 31, 2007 | 39.73 | 40.07 | 38.66 | 38.66 | 1,103,823 | -0.86(-2.18%) |
Jul 30, 2007 | 38.85 | 39.68 | 38.62 | 39.52 | 917,513 | +0.75(+1.93%) |
Jul 27, 2007 | 39.18 | 39.63 | 38.77 | 38.77 | 597,687 | -0.32(-0.82%) |
Jul 26, 2007 | 39.60 | 39.60 | 38.63 | 39.09 | 3,333,388 | -0.97(-2.41%) |
Jul 25, 2007 | 40.05 | 40.34 | 38.89 | 40.06 | 3,633,568 | +0.28(+0.72%) |
Jul 24, 2007 | 40.40 | 40.63 | 39.61 | 39.78 | 422,203 | -1.15(-2.82%) |
Jul 23, 2007 | 41.26 | 41.36 | 40.92 | 40.93 | 304,323 | -0.11(-0.27%) |
Jul 20, 2007 | 41.53 | 41.76 | 40.84 | 41.04 | 1,025,904 | -0.60(-1.44%) |
Jul 19, 2007 | 42.18 | 42.22 | 41.44 | 41.64 | 593,143 | -0.28(-0.66%) |
Jul 18, 2007 | 42.32 | 42.32 | 41.47 | 41.92 | 597,152 | -0.61(-1.44%) |
Jul 17, 2007 | 42.33 | 42.75 | 42.33 | 42.53 | 1,065,732 | +0.19(+0.46%) |
Jul 16, 2007 | 42.27 | 42.64 | 42.24 | 42.33 | 274,652 | +0.06(+0.14%) |
Jul 13, 2007 | 42.21 | 42.46 | 42.09 | 42.27 | 405,897 | +0.04(+0.09%) |
Jul 12, 2007 | 41.47 | 42.24 | 41.47 | 42.24 | 1,135,498 | +1.07(+2.60%) |
Jul 11, 2007 | 40.96 | 41.34 | 40.92 | 41.17 | 1,766,999 | +0.14(+0.35%) |
Jul 10, 2007 | 41.59 | 41.80 | 40.98 | 41.02 | 2,128,659 | -0.74(-1.77%) |
Jul 09, 2007 | 42.00 | 42.03 | 41.75 | 41.77 | 72,438 | -0.30(-0.71%) |
Jul 06, 2007 | 41.97 | 42.10 | 41.83 | 42.06 | 156,906 | +0.05(+0.12%) |
Jul 05, 2007 | 42.17 | 42.23 | 41.87 | 42.01 | 305,793 | -0.19(-0.46%) |
Jul 03, 2007 | 42.03 | 42.39 | 42.03 | 42.21 | 256,342 | +0.27(+0.64%) |
Jul 02, 2007 | 41.75 | 41.98 | 41.65 | 41.94 | 138,462 | +0.43(+1.03%) |
Jun 29, 2007 | 41.92 | 42.06 | 41.23 | 41.51 | 221,326 | -0.38(-0.91%) |
Jun 28, 2007 | 41.59 | 42.09 | 41.53 | 41.89 | 753,256 | +0.09(+0.21%) |
Jun 27, 2007 | 41.25 | 41.82 | 41.21 | 41.80 | 714,899 | +0.31(+0.76%) |
Jun 26, 2007 | 41.69 | 41.89 | 41.47 | 41.49 | 558,794 | -0.01(-0.04%) |
Jun 25, 2007 | 41.86 | 42.13 | 41.41 | 41.50 | 297,640 | -0.25(-0.59%) |
Jun 22, 2007 | 42.26 | 42.20 | 41.62 | 41.75 | 171,607 | -0.67(-1.57%) |
Jun 21, 2007 | 42.37 | 42.51 | 41.99 | 42.42 | 349,764 | +0.01(+0.02%) |
Jun 20, 2007 | 43.12 | 43.13 | 42.39 | 42.41 | 435,301 | -0.65(-1.51%) |
Jun 19, 2007 | 42.85 | 43.09 | 42.85 | 43.06 | 105,316 | +0.20(+0.47%) |
Jun 18, 2007 | 42.87 | 42.93 | 42.73 | 42.86 | 242,041 | +0.06(+0.14%) |
Jun 15, 2007 | 42.94 | 43.07 | 42.07 | 42.80 | 1,090,859 | -0.61(-1.40%) |
Jun 14, 2007 | 43.50 | 43.64 | 43.40 | 43.40 | 213,306 | -0.07(-0.15%) |
Jun 13, 2007 | 42.83 | 43.47 | 42.83 | 43.47 | 390,795 | +0.72(+1.68%) |
Jun 12, 2007 | 43.17 | 43.29 | 42.75 | 42.75 | 375,826 | -0.52(-1.21%) |
Jun 11, 2007 | 43.06 | 43.43 | 42.97 | 43.28 | 80,591 | +0.17(+0.40%) |
Jun 08, 2007 | 42.64 | 43.10 | 42.57 | 43.10 | 330,251 | +0.48(+1.12%) |
Jun 07, 2007 | 43.06 | 43.19 | 42.63 | 42.63 | 793,753 | -0.56(-1.30%) |
Jun 06, 2007 | 43.36 | 43.42 | 43.10 | 43.19 | 90,481 | -0.38(-0.88%) |
Jun 05, 2007 | 43.78 | 43.73 | 43.48 | 43.57 | 262,356 | -0.34(-0.77%) |
Jun 04, 2007 | 43.86 | 43.92 | 43.84 | 43.91 | 223,063 | -0.07(-0.15%) |
Jun 01, 2007 | 43.96 | 44.06 | 43.90 | 43.97 | 338,805 | +0.16(+0.38%) |
May 31, 2007 | 44.03 | 44.04 | 43.73 | 43.81 | 178,824 | -0.11(-0.26%) |
May 30, 2007 | 43.71 | 43.94 | 43.55 | 43.92 | 163,989 | +0.20(+0.46%) |
May 29, 2007 | 43.79 | 43.87 | 43.59 | 43.72 | 125,498 | -0.01(-0.03%) |
May 25, 2007 | 43.67 | 43.73 | 43.50 | 43.73 | 183,369 | +0.10(+0.24%) |
May 24, 2007 | 43.98 | 44.14 | 43.53 | 43.63 | 207,292 | -0.34(-0.77%) |
May 23, 2007 | 44.07 | 44.23 | 43.97 | 43.97 | 389,191 | +0.04(+0.10%) |
May 22, 2007 | 43.96 | 44.16 | 43.78 | 43.92 | 771,567 | -0.10(-0.22%) |
May 21, 2007 | 44.01 | 44.13 | 43.88 | 44.02 | 430,623 | -0.06(-0.13%) |
May 18, 2007 | 44.03 | 44.17 | 44.01 | 44.07 | 155,703 | +0.12(+0.26%) |
May 17, 2007 | 43.96 | 44.03 | 43.80 | 43.96 | 77,651 | -0.02(-0.05%) |
May 16, 2007 | 43.46 | 44.00 | 43.66 | 43.98 | 189,249 | +0.53(+1.22%) |
May 15, 2007 | 43.51 | 43.86 | 43.45 | 43.45 | 272,113 | +0.01(+0.02%) |
May 14, 2007 | 43.77 | 43.77 | 43.32 | 43.44 | 125,899 | -0.33(-0.75%) |
May 11, 2007 | 43.58 | 43.83 | 43.54 | 43.77 | 433,296 | +0.30(+0.69%) |
May 10, 2007 | 43.99 | 43.99 | 43.46 | 43.47 | 237,364 | -0.64(-1.44%) |
May 09, 2007 | 43.81 | 44.17 | 43.79 | 44.11 | 126,166 | +0.35(+0.80%) |
May 08, 2007 | 43.81 | 43.92 | 43.71 | 43.76 | 289,621 | -0.20(-0.46%) |
May 07, 2007 | 43.99 | 44.04 | 43.87 | 43.96 | 19,513 | +0.14(+0.32%) |
May 04, 2007 | 43.90 | 43.94 | 43.75 | 43.82 | 361,392 | +0.13(+0.29%) |
May 03, 2007 | 43.64 | 43.77 | 43.52 | 43.69 | 40,763 | +0.23(+0.53%) |
May 02, 2007 | 43.40 | 43.59 | 43.38 | 43.46 | 137,393 | +0.09(+0.21%) |