Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.53 | 28.54 | 27.40 | 27.54 | 8,338,602 | -0.87(-3.06%) |
Apr 29, 2008 | 29.04 | 29.37 | 28.20 | 28.41 | 9,796,385 | -0.60(-2.07%) |
Apr 28, 2008 | 28.97 | 29.42 | 28.56 | 29.02 | 9,338,637 | +0.15(+0.51%) |
Apr 25, 2008 | 28.32 | 28.89 | 28.08 | 28.87 | 9,557,922 | +0.73(+2.59%) |
Apr 24, 2008 | 27.84 | 28.65 | 27.54 | 28.14 | 10,536,493 | +0.22(+0.78%) |
Apr 23, 2008 | 27.18 | 27.99 | 27.07 | 27.92 | 6,896,284 | +0.79(+2.93%) |
Apr 22, 2008 | 27.87 | 27.87 | 26.92 | 27.13 | 7,154,090 | -0.90(-3.20%) |
Apr 21, 2008 | 27.79 | 28.17 | 27.61 | 28.02 | 7,520,458 | -0.04(-0.14%) |
Apr 18, 2008 | 27.54 | 28.14 | 27.54 | 28.06 | 11,849,412 | +0.86(+3.15%) |
Apr 17, 2008 | 27.35 | 27.35 | 26.90 | 27.20 | 5,825,044 | -0.19(-0.70%) |
Apr 16, 2008 | 26.99 | 27.45 | 26.72 | 27.40 | 7,036,834 | +0.66(+2.47%) |
Apr 15, 2008 | 26.41 | 26.79 | 26.11 | 26.74 | 7,280,308 | +0.47(+1.78%) |
Apr 14, 2008 | 26.25 | 26.53 | 25.97 | 26.27 | 7,953,902 | -0.10(-0.36%) |
Apr 11, 2008 | 26.67 | 27.02 | 26.31 | 26.37 | 6,575,238 | -0.58(-2.16%) |
Apr 10, 2008 | 26.48 | 27.37 | 26.43 | 26.95 | 7,873,072 | +0.52(+1.99%) |
Apr 09, 2008 | 27.18 | 27.22 | 26.20 | 26.42 | 7,622,844 | -0.59(-2.18%) |
Apr 08, 2008 | 27.09 | 27.26 | 26.79 | 27.01 | 6,452,912 | -0.22(-0.80%) |
Apr 07, 2008 | 27.72 | 27.72 | 27.03 | 27.23 | 5,994,535 | -0.23(-0.84%) |
Apr 04, 2008 | 27.03 | 27.80 | 26.90 | 27.46 | 9,298,486 | +0.23(+0.85%) |
Apr 03, 2008 | 27.69 | 27.69 | 26.86 | 27.23 | 15,176,738 | -0.90(-3.21%) |
Apr 02, 2008 | 29.21 | 29.23 | 27.77 | 28.13 | 30,614,280 | +0.30(+1.08%) |
Apr 01, 2008 | 26.86 | 27.93 | 26.85 | 27.83 | 14,851,665 | +1.29(+4.85%) |
Mar 31, 2008 | 26.25 | 26.83 | 25.92 | 26.54 | 10,611,579 | +0.58(+2.22%) |
Mar 28, 2008 | 26.51 | 26.53 | 25.80 | 25.97 | 13,144,590 | -1.09(-4.05%) |
Mar 27, 2008 | 27.08 | 28.17 | 27.06 | 27.06 | 13,025,162 | -0.01(-0.02%) |
Mar 26, 2008 | 26.92 | 27.15 | 26.67 | 27.07 | 11,214,074 | -0.33(-1.19%) |
Mar 25, 2008 | 27.70 | 27.97 | 26.90 | 27.40 | 8,964,068 | -0.31(-1.11%) |
Mar 24, 2008 | 27.69 | 28.25 | 27.50 | 27.70 | 13,385,884 | +0.55(+2.03%) |
Mar 21, 2008 | 25.94 | 27.36 | 25.83 | 27.15 | 13,439,705 | +0.00(+0.00%) |
Mar 20, 2008 | 25.94 | 27.36 | 25.83 | 27.15 | 13,439,705 | +1.24(+4.79%) |
Mar 19, 2008 | 26.40 | 26.70 | 25.89 | 25.91 | 7,881,543 | -0.41(-1.56%) |
Mar 18, 2008 | 25.68 | 26.41 | 25.46 | 26.32 | 12,743,481 | +1.08(+4.26%) |
Mar 17, 2008 | 25.06 | 25.87 | 24.81 | 25.25 | 11,451,066 | -0.37(-1.45%) |
Mar 14, 2008 | 26.14 | 26.33 | 25.13 | 25.62 | 8,438,170 | -0.38(-1.48%) |
Mar 13, 2008 | 25.52 | 26.28 | 25.13 | 26.00 | 9,307,648 | +0.17(+0.64%) |
Mar 12, 2008 | 26.54 | 26.90 | 25.75 | 25.83 | 8,698,838 | -0.66(-2.49%) |
Mar 11, 2008 | 26.52 | 26.76 | 25.69 | 26.49 | 11,146,014 | +1.04(+4.07%) |
Mar 10, 2008 | 25.55 | 25.96 | 25.27 | 25.46 | 10,450,342 | -0.07(-0.28%) |
Mar 07, 2008 | 25.89 | 26.40 | 25.25 | 25.53 | 15,543,541 | -0.62(-2.37%) |
Mar 06, 2008 | 27.27 | 27.30 | 26.03 | 26.15 | 13,162,872 | -1.25(-4.58%) |
Mar 05, 2008 | 27.40 | 27.97 | 27.04 | 27.40 | 7,839,880 | +0.13(+0.47%) |
Mar 04, 2008 | 27.18 | 27.54 | 26.91 | 27.27 | 25,656,964 | -0.44(-1.57%) |
Mar 03, 2008 | 27.56 | 28.22 | 27.05 | 27.71 | 14,335,972 | +0.17(+0.63%) |
Feb 29, 2008 | 28.43 | 28.72 | 27.38 | 27.54 | 10,737,174 | -1.16(-4.04%) |
Feb 28, 2008 | 29.65 | 29.65 | 28.63 | 28.70 | 9,597,125 | -1.13(-3.78%) |
Feb 27, 2008 | 29.53 | 30.14 | 29.44 | 29.82 | 8,481,284 | +0.05(+0.17%) |
Feb 26, 2008 | 28.82 | 30.48 | 28.82 | 29.77 | 18,299,174 | +0.87(+3.01%) |
Feb 25, 2008 | 28.27 | 29.02 | 27.92 | 28.90 | 12,623,901 | +0.59(+2.08%) |
Feb 22, 2008 | 27.67 | 28.32 | 27.21 | 28.31 | 11,503,275 | +0.30(+1.07%) |
Feb 21, 2008 | 28.57 | 28.73 | 27.90 | 28.01 | 9,876,652 | -0.52(-1.82%) |
Feb 20, 2008 | 28.00 | 28.73 | 27.90 | 28.53 | 11,020,162 | +0.35(+1.25%) |
Feb 19, 2008 | 28.79 | 28.88 | 27.79 | 28.18 | 14,846,332 | -0.39(-1.37%) |
Feb 18, 2008 | 28.17 | 28.72 | 27.86 | 28.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.17 | 28.72 | 27.86 | 28.57 | 31,329,676 | -0.74(-2.51%) |
Feb 14, 2008 | 30.03 | 30.03 | 29.16 | 29.30 | 10,149,967 | -0.52(-1.74%) |
Feb 13, 2008 | 30.28 | 30.42 | 29.07 | 29.82 | 14,117,409 | -0.20(-0.68%) |
Feb 12, 2008 | 30.46 | 30.57 | 29.78 | 30.03 | 10,326,528 | -0.30(-0.99%) |
Feb 11, 2008 | 29.93 | 30.56 | 29.32 | 30.33 | 9,197,806 | +0.43(+1.43%) |
Feb 08, 2008 | 30.13 | 30.48 | 29.57 | 29.90 | 8,955,955 | -0.33(-1.10%) |
Feb 07, 2008 | 29.45 | 30.73 | 28.94 | 30.23 | 13,709,431 | +0.60(+2.03%) |
Feb 06, 2008 | 29.70 | 30.57 | 29.54 | 29.63 | 10,995,237 | +0.07(+0.24%) |
Feb 05, 2008 | 30.53 | 30.82 | 29.46 | 29.56 | 14,712,419 | -1.47(-4.73%) |
Feb 04, 2008 | 30.89 | 31.52 | 30.77 | 31.03 | 13,229,026 | -0.01(-0.02%) |
Feb 01, 2008 | 31.20 | 31.38 | 30.46 | 31.03 | 11,134,742 | -0.17(-0.53%) |
Jan 31, 2008 | 29.86 | 31.79 | 29.20 | 31.20 | 17,955,896 | +0.93(+3.07%) |
Jan 30, 2008 | 31.14 | 31.24 | 30.12 | 30.27 | 15,827,718 | -1.07(-3.41%) |
Jan 29, 2008 | 30.43 | 31.43 | 30.40 | 31.34 | 11,849,523 | +0.54(+1.77%) |
Jan 28, 2008 | 28.97 | 30.80 | 28.75 | 30.80 | 15,429,709 | +1.81(+6.23%) |
Jan 25, 2008 | 30.44 | 30.50 | 28.83 | 28.99 | 11,740,927 | -1.10(-3.66%) |
Jan 24, 2008 | 30.12 | 30.73 | 29.55 | 30.09 | 13,568,912 | +0.10(+0.32%) |
Jan 23, 2008 | 28.73 | 30.23 | 28.25 | 30.00 | 18,328,266 | +0.99(+3.42%) |
Jan 22, 2008 | 26.84 | 29.24 | 26.84 | 29.00 | 17,805,266 | +0.67(+2.37%) |
Jan 21, 2008 | 28.27 | 28.91 | 27.79 | 28.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.27 | 28.91 | 27.79 | 28.33 | 17,348,028 | +0.23(+0.82%) |
Jan 17, 2008 | 28.86 | 29.41 | 27.95 | 28.10 | 16,398,847 | -0.74(-2.55%) |
Jan 16, 2008 | 28.05 | 29.37 | 27.98 | 28.84 | 20,975,720 | +0.60(+2.13%) |
Jan 15, 2008 | 28.26 | 28.44 | 27.64 | 28.23 | 15,564,983 | -0.43(-1.50%) |
Jan 14, 2008 | 28.58 | 28.84 | 28.22 | 28.66 | 14,417,592 | +0.37(+1.29%) |
Jan 11, 2008 | 29.29 | 29.43 | 28.11 | 28.30 | 20,910,066 | -1.52(-5.09%) |
Jan 10, 2008 | 29.45 | 30.30 | 29.21 | 29.82 | 16,190,756 | +0.09(+0.30%) |
Jan 09, 2008 | 28.77 | 29.81 | 28.64 | 29.73 | 19,547,108 | +0.51(+1.73%) |
Jan 08, 2008 | 29.96 | 30.50 | 29.13 | 29.22 | 21,456,148 | -0.96(-3.18%) |
Jan 07, 2008 | 29.96 | 30.58 | 29.39 | 30.18 | 15,602,248 | -0.30(-0.99%) |
Jan 04, 2008 | 30.91 | 30.91 | 29.91 | 30.48 | 16,690,416 | -1.04(-3.31%) |
Jan 03, 2008 | 32.96 | 32.96 | 31.26 | 31.53 | 19,980,978 | -1.27(-3.87%) |
Jan 02, 2008 | 33.75 | 33.92 | 32.48 | 32.79 | 9,942,358 | -0.92(-2.72%) |
Jan 01, 2008 | 33.31 | 33.93 | 33.31 | 33.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.31 | 33.93 | 33.31 | 33.71 | 5,071,639 | +0.23(+0.69%) |
Dec 28, 2007 | 33.56 | 33.84 | 33.20 | 33.48 | 5,117,232 | -0.13(-0.38%) |
Dec 27, 2007 | 33.92 | 33.93 | 33.41 | 33.61 | 5,312,841 | -0.57(-1.67%) |
Dec 26, 2007 | 34.00 | 34.32 | 33.70 | 34.18 | 5,073,803 | +0.04(+0.11%) |
Dec 24, 2007 | 33.61 | 34.23 | 33.55 | 34.14 | 4,652,015 | +0.54(+1.60%) |
Dec 21, 2007 | 33.40 | 33.81 | 33.20 | 33.60 | 14,214,176 | +0.52(+1.57%) |
Dec 20, 2007 | 32.95 | 33.29 | 32.52 | 33.08 | 9,151,081 | +0.30(+0.92%) |
Dec 19, 2007 | 33.05 | 33.29 | 32.42 | 32.78 | 10,327,331 | -0.27(-0.81%) |
Dec 18, 2007 | 33.14 | 33.14 | 31.23 | 33.05 | 37,041,620 | +0.31(+0.94%) |
Dec 17, 2007 | 32.52 | 32.85 | 31.98 | 32.74 | 16,628,048 | +0.51(+1.59%) |
Dec 14, 2007 | 32.85 | 33.22 | 32.21 | 32.23 | 9,074,834 | -0.83(-2.50%) |
Dec 13, 2007 | 32.08 | 33.20 | 32.08 | 33.06 | 13,305,767 | +0.51(+1.55%) |
Dec 12, 2007 | 33.45 | 33.87 | 31.95 | 32.55 | 17,706,834 | -0.08(-0.25%) |
Dec 11, 2007 | 33.82 | 34.51 | 32.40 | 32.63 | 16,458,807 | -1.24(-3.67%) |
Dec 10, 2007 | 33.93 | 34.02 | 33.52 | 33.88 | 6,060,951 | +0.13(+0.38%) |
Dec 07, 2007 | 33.74 | 34.09 | 33.49 | 33.75 | 7,511,394 | +0.00(+0.00%) |
Dec 06, 2007 | 33.03 | 33.88 | 32.61 | 33.75 | 10,264,705 | +0.57(+1.72%) |
Dec 05, 2007 | 33.07 | 33.26 | 32.65 | 33.18 | 9,022,679 | +0.48(+1.47%) |
Dec 04, 2007 | 32.92 | 33.00 | 32.54 | 32.70 | 10,035,506 | -0.42(-1.28%) |
Dec 03, 2007 | 32.90 | 33.41 | 32.66 | 33.12 | 10,579,098 | +0.44(+1.33%) |
Nov 30, 2007 | 32.68 | 33.28 | 32.57 | 32.68 | 12,291,477 | +0.35(+1.09%) |
Nov 29, 2007 | 32.22 | 32.47 | 31.89 | 32.33 | 9,506,467 | -0.05(-0.16%) |
Nov 28, 2007 | 31.76 | 32.77 | 31.76 | 32.38 | 15,727,187 | +0.95(+3.01%) |
Nov 27, 2007 | 30.98 | 31.70 | 30.91 | 31.44 | 11,812,715 | +0.54(+1.76%) |
Nov 26, 2007 | 31.47 | 31.72 | 30.83 | 30.89 | 16,911,046 | +0.15(+0.48%) |
Nov 23, 2007 | 31.05 | 31.05 | 30.51 | 30.74 | 7,276,092 | +0.27(+0.88%) |
Nov 21, 2007 | 30.09 | 30.73 | 29.79 | 30.48 | 11,084,666 | +0.15(+0.51%) |
Nov 20, 2007 | 29.90 | 30.61 | 29.58 | 30.32 | 16,013,797 | +0.53(+1.78%) |
Nov 19, 2007 | 30.38 | 30.48 | 29.57 | 29.79 | 10,336,702 | -0.20(-0.66%) |
Nov 16, 2007 | 29.78 | 30.28 | 29.38 | 29.99 | 7,539,516 | +0.32(+1.08%) |
Nov 15, 2007 | 29.80 | 30.35 | 29.37 | 29.67 | 9,175,937 | -0.26(-0.88%) |
Nov 14, 2007 | 30.12 | 30.57 | 29.89 | 29.93 | 12,466,043 | -0.06(-0.21%) |
Nov 13, 2007 | 29.48 | 30.45 | 29.48 | 30.00 | 15,264,443 | +0.82(+2.81%) |
Nov 12, 2007 | 29.02 | 29.77 | 28.84 | 29.18 | 8,752,939 | +0.35(+1.22%) |
Nov 09, 2007 | 29.50 | 29.58 | 28.75 | 28.82 | 16,289,366 | -0.95(-3.18%) |
Nov 08, 2007 | 29.85 | 29.85 | 28.98 | 29.77 | 11,505,246 | +0.12(+0.39%) |
Nov 07, 2007 | 29.77 | 30.28 | 29.62 | 29.66 | 7,667,613 | -0.49(-1.61%) |
Nov 06, 2007 | 29.94 | 30.21 | 29.37 | 30.14 | 9,295,270 | +0.23(+0.77%) |
Nov 05, 2007 | 30.14 | 30.21 | 29.62 | 29.91 | 8,031,004 | -0.33(-1.10%) |
Nov 02, 2007 | 30.32 | 30.44 | 29.69 | 30.25 | 8,626,164 | +0.04(+0.15%) |
Nov 01, 2007 | 30.73 | 30.83 | 30.09 | 30.20 | 11,171,576 | -0.86(-2.78%) |
Oct 31, 2007 | 31.37 | 31.43 | 30.65 | 31.06 | 19,788,838 | -0.27(-0.86%) |
Oct 30, 2007 | 31.08 | 31.61 | 30.83 | 31.33 | 7,330,419 | +0.02(+0.06%) |
Oct 29, 2007 | 31.09 | 31.74 | 31.05 | 31.31 | 7,063,648 | +0.40(+1.28%) |
Oct 26, 2007 | 30.92 | 31.05 | 30.51 | 30.92 | 5,437,408 | +0.23(+0.75%) |
Oct 25, 2007 | 30.57 | 31.01 | 30.21 | 30.69 | 7,359,594 | +0.17(+0.57%) |
Oct 24, 2007 | 30.26 | 30.76 | 29.84 | 30.51 | 9,469,850 | +0.22(+0.74%) |
Oct 23, 2007 | 30.25 | 30.46 | 29.81 | 30.29 | 9,508,007 | +0.19(+0.62%) |
Oct 22, 2007 | 29.78 | 30.35 | 29.77 | 30.10 | 6,747,209 | +0.04(+0.13%) |
Oct 19, 2007 | 30.57 | 30.80 | 29.98 | 30.07 | 11,365,094 | -0.56(-1.84%) |
Oct 18, 2007 | 31.05 | 31.05 | 30.47 | 30.63 | 8,630,693 | -0.53(-1.71%) |
Oct 17, 2007 | 31.33 | 31.38 | 30.61 | 31.16 | 8,516,689 | +0.03(+0.08%) |
Oct 16, 2007 | 31.35 | 31.50 | 30.78 | 31.14 | 8,659,384 | -0.40(-1.26%) |
Oct 15, 2007 | 31.71 | 31.92 | 31.24 | 31.53 | 8,162,638 | -0.29(-0.93%) |
Oct 12, 2007 | 31.85 | 31.94 | 31.60 | 31.83 | 7,874,851 | +0.03(+0.10%) |
Oct 11, 2007 | 31.63 | 32.30 | 31.57 | 31.79 | 12,087,551 | +0.14(+0.44%) |
Oct 10, 2007 | 31.94 | 31.95 | 31.53 | 31.65 | 7,697,932 | -0.22(-0.68%) |
Oct 09, 2007 | 31.63 | 31.87 | 31.39 | 31.87 | 7,083,484 | +0.23(+0.73%) |
Oct 08, 2007 | 31.47 | 31.67 | 31.21 | 31.64 | 6,963,219 | +0.17(+0.55%) |
Oct 05, 2007 | 31.24 | 32.04 | 31.12 | 31.47 | 10,158,222 | +0.44(+1.42%) |
Oct 04, 2007 | 31.17 | 31.40 | 30.74 | 31.03 | 7,190,632 | -0.04(-0.14%) |
Oct 03, 2007 | 30.40 | 31.60 | 30.29 | 31.07 | 14,277,458 | +0.64(+2.10%) |
Oct 02, 2007 | 30.09 | 30.57 | 30.09 | 30.43 | 8,530,576 | +0.38(+1.26%) |
Oct 01, 2007 | 29.51 | 30.39 | 29.48 | 30.05 | 9,012,263 | +0.59(+2.00%) |
Sep 28, 2007 | 29.50 | 29.65 | 29.18 | 29.46 | 7,919,564 | -0.12(-0.39%) |
Sep 27, 2007 | 29.76 | 29.85 | 29.43 | 29.58 | 4,941,508 | -0.08(-0.26%) |
Sep 26, 2007 | 29.64 | 29.89 | 29.45 | 29.66 | 6,376,729 | +0.20(+0.67%) |
Sep 25, 2007 | 29.22 | 29.50 | 28.89 | 29.46 | 9,196,711 | -0.14(-0.48%) |
Sep 24, 2007 | 29.98 | 30.16 | 29.44 | 29.60 | 7,569,701 | -0.34(-1.13%) |
Sep 21, 2007 | 29.80 | 30.02 | 29.53 | 29.94 | 8,592,739 | +0.20(+0.69%) |
Sep 20, 2007 | 30.28 | 30.37 | 29.56 | 29.73 | 12,597,060 | -0.66(-2.17%) |
Sep 19, 2007 | 30.92 | 30.99 | 30.22 | 30.39 | 17,035,766 | +0.01(+0.02%) |
Sep 18, 2007 | 30.08 | 30.45 | 29.25 | 30.39 | 38,082,624 | +1.87(+6.56%) |
Sep 17, 2007 | 28.11 | 28.59 | 28.07 | 28.52 | 12,141,591 | +0.29(+1.04%) |
Sep 14, 2007 | 27.83 | 28.40 | 27.50 | 28.22 | 12,148,226 | +0.40(+1.43%) |
Sep 13, 2007 | 27.66 | 28.30 | 27.63 | 27.83 | 10,546,289 | +0.34(+1.23%) |
Sep 12, 2007 | 27.36 | 27.70 | 27.15 | 27.49 | 8,624,914 | +0.04(+0.16%) |
Sep 11, 2007 | 27.51 | 27.61 | 27.25 | 27.44 | 8,546,820 | +0.11(+0.40%) |
Sep 10, 2007 | 27.53 | 27.64 | 27.14 | 27.33 | 7,586,257 | -0.10(-0.37%) |
Sep 07, 2007 | 27.47 | 27.52 | 27.18 | 27.43 | 9,028,038 | -0.23(-0.83%) |
Sep 06, 2007 | 27.85 | 28.04 | 27.60 | 27.67 | 6,347,522 | -0.03(-0.12%) |
Sep 05, 2007 | 27.91 | 27.91 | 27.39 | 27.70 | 11,299,261 | -0.44(-1.55%) |
Sep 04, 2007 | 28.14 | 28.45 | 27.98 | 28.13 | 7,819,760 | -0.01(-0.02%) |
Aug 31, 2007 | 28.23 | 28.36 | 27.98 | 28.14 | 6,663,180 | +0.17(+0.60%) |
Aug 30, 2007 | 27.85 | 28.07 | 27.74 | 27.97 | 7,423,820 | -0.18(-0.64%) |
Aug 29, 2007 | 27.80 | 28.22 | 27.60 | 28.15 | 6,958,846 | +0.54(+1.97%) |
Aug 28, 2007 | 27.85 | 27.98 | 27.55 | 27.61 | 7,297,307 | -0.38(-1.37%) |
Aug 27, 2007 | 28.17 | 28.53 | 27.96 | 27.99 | 6,718,650 | -0.20(-0.73%) |
Aug 24, 2007 | 28.09 | 28.33 | 27.96 | 28.20 | 7,103,008 | +0.00(+0.00%) |
Aug 23, 2007 | 28.56 | 28.59 | 28.09 | 28.20 | 7,011,325 | -0.19(-0.68%) |
Aug 22, 2007 | 28.46 | 28.56 | 28.10 | 28.39 | 6,626,163 | +0.16(+0.57%) |
Aug 21, 2007 | 27.99 | 28.49 | 27.92 | 28.23 | 6,547,564 | +0.14(+0.50%) |
Aug 20, 2007 | 27.98 | 28.41 | 27.88 | 28.09 | 7,335,417 | +0.13(+0.46%) |
Aug 17, 2007 | 28.14 | 28.17 | 27.46 | 27.96 | 12,254,686 | +0.40(+1.44%) |
Aug 16, 2007 | 27.69 | 27.84 | 26.79 | 27.56 | 17,265,974 | -0.31(-1.13%) |
Aug 15, 2007 | 27.92 | 28.68 | 27.82 | 27.88 | 8,446,206 | -0.04(-0.14%) |
Aug 14, 2007 | 28.43 | 28.45 | 27.87 | 27.91 | 12,752,406 | -0.56(-1.98%) |
Aug 13, 2007 | 29.07 | 29.34 | 28.34 | 28.48 | 8,484,344 | -0.39(-1.35%) |
Aug 10, 2007 | 28.69 | 29.18 | 28.14 | 28.87 | 11,579,939 | +0.10(+0.36%) |
Aug 09, 2007 | 28.98 | 29.42 | 28.75 | 28.77 | 12,582,430 | -0.22(-0.75%) |
Aug 08, 2007 | 28.97 | 29.29 | 28.81 | 28.98 | 10,867,781 | +0.24(+0.82%) |
Aug 07, 2007 | 28.27 | 29.50 | 28.20 | 28.75 | 15,769,448 | +0.31(+1.08%) |
Aug 06, 2007 | 27.96 | 28.71 | 27.67 | 28.44 | 13,164,478 | +0.44(+1.55%) |
Aug 03, 2007 | 28.11 | 28.47 | 27.86 | 28.00 | 9,583,034 | -0.46(-1.62%) |
Aug 02, 2007 | 28.37 | 28.58 | 27.86 | 28.47 | 10,123,885 | +0.14(+0.50%) |
Aug 01, 2007 | 28.26 | 28.56 | 27.94 | 28.32 | 17,579,422 | -0.22(-0.78%) |
Jul 31, 2007 | 28.84 | 29.20 | 28.49 | 28.55 | 11,993,440 | -0.13(-0.45%) |
Jul 30, 2007 | 28.32 | 28.87 | 28.20 | 28.68 | 9,266,075 | +0.37(+1.31%) |
Jul 27, 2007 | 28.56 | 28.94 | 28.21 | 28.31 | 12,533,441 | -0.29(-1.01%) |
Jul 26, 2007 | 28.84 | 29.00 | 28.25 | 28.59 | 17,802,660 | -0.55(-1.89%) |
Jul 25, 2007 | 29.12 | 29.36 | 28.75 | 29.14 | 12,339,767 | +0.11(+0.38%) |
Jul 24, 2007 | 29.20 | 29.51 | 28.88 | 29.04 | 11,124,053 | -0.38(-1.31%) |
Jul 23, 2007 | 29.96 | 30.05 | 29.36 | 29.42 | 13,584,853 | -0.28(-0.93%) |
Jul 20, 2007 | 29.98 | 30.07 | 29.48 | 29.69 | 11,392,677 | -0.29(-0.96%) |
Jul 19, 2007 | 29.73 | 30.07 | 29.58 | 29.98 | 6,348,423 | +0.38(+1.28%) |
Jul 18, 2007 | 29.65 | 29.90 | 29.22 | 29.61 | 8,959,783 | -0.17(-0.58%) |
Jul 17, 2007 | 30.16 | 30.37 | 29.72 | 29.78 | 10,240,986 | -0.42(-1.40%) |
Jul 16, 2007 | 30.28 | 30.31 | 30.00 | 30.20 | 6,399,411 | -0.12(-0.38%) |
Jul 13, 2007 | 30.74 | 30.74 | 30.25 | 30.32 | 7,000,367 | -0.45(-1.46%) |
Jul 12, 2007 | 30.63 | 30.90 | 30.32 | 30.76 | 8,369,339 | +0.38(+1.24%) |
Jul 11, 2007 | 30.41 | 30.60 | 30.32 | 30.39 | 7,863,805 | -0.03(-0.11%) |
Jul 10, 2007 | 30.63 | 30.69 | 30.13 | 30.42 | 9,950,644 | -0.54(-1.74%) |
Jul 09, 2007 | 30.87 | 30.98 | 30.62 | 30.96 | 7,078,174 | +0.03(+0.10%) |
Jul 06, 2007 | 30.60 | 31.04 | 30.42 | 30.92 | 8,703,409 | +0.32(+1.05%) |
Jul 05, 2007 | 30.09 | 30.69 | 30.01 | 30.60 | 10,068,569 | +0.49(+1.62%) |
Jul 03, 2007 | 30.07 | 30.22 | 30.03 | 30.12 | 3,318,704 | +0.06(+0.21%) |
Jul 02, 2007 | 29.90 | 30.25 | 29.90 | 30.05 | 9,581,980 | +0.17(+0.58%) |
Jun 29, 2007 | 29.86 | 30.09 | 29.78 | 29.88 | 9,281,873 | +0.02(+0.06%) |
Jun 28, 2007 | 29.87 | 30.14 | 29.83 | 29.86 | 14,515,302 | -0.02(-0.06%) |
Jun 27, 2007 | 29.39 | 30.30 | 29.16 | 29.88 | 26,379,324 | +1.08(+3.73%) |
Jun 26, 2007 | 28.86 | 29.00 | 28.71 | 28.80 | 15,096,138 | -0.05(-0.18%) |
Jun 25, 2007 | 28.78 | 29.00 | 28.72 | 28.86 | 16,703,445 | +0.18(+0.63%) |
Jun 22, 2007 | 28.45 | 28.94 | 28.49 | 28.68 | 16,299,671 | +0.23(+0.81%) |
Jun 21, 2007 | 28.76 | 28.83 | 28.32 | 28.45 | 18,632,138 | -0.31(-1.09%) |
Jun 20, 2007 | 29.00 | 29.16 | 28.73 | 28.76 | 24,789,386 | -0.17(-0.58%) |
Jun 19, 2007 | 29.39 | 29.53 | 28.82 | 28.93 | 51,992,828 | -1.81(-5.89%) |
Jun 18, 2007 | 30.67 | 30.95 | 30.26 | 30.74 | 9,861,775 | +0.15(+0.50%) |
Jun 15, 2007 | 30.67 | 30.92 | 30.48 | 30.58 | 7,583,289 | -0.01(-0.04%) |
Jun 14, 2007 | 30.71 | 30.91 | 30.38 | 30.60 | 5,863,023 | -0.11(-0.35%) |
Jun 13, 2007 | 30.54 | 30.80 | 30.35 | 30.71 | 5,324,640 | +0.35(+1.16%) |
Jun 12, 2007 | 30.39 | 30.77 | 30.26 | 30.35 | 6,793,129 | -0.03(-0.11%) |
Jun 11, 2007 | 30.67 | 30.67 | 30.29 | 30.39 | 7,547,525 | -0.44(-1.43%) |
Jun 08, 2007 | 30.42 | 30.87 | 30.26 | 30.83 | 5,265,132 | +0.42(+1.37%) |
Jun 07, 2007 | 30.60 | 31.08 | 30.38 | 30.41 | 7,253,248 | -0.60(-1.94%) |
Jun 06, 2007 | 30.73 | 31.10 | 30.47 | 31.01 | 8,528,530 | +0.20(+0.67%) |
Jun 05, 2007 | 31.23 | 31.30 | 30.74 | 30.81 | 7,676,608 | -0.60(-1.92%) |
Jun 04, 2007 | 31.42 | 31.65 | 31.27 | 31.41 | 6,117,924 | -0.01(-0.04%) |
Jun 01, 2007 | 30.99 | 31.50 | 30.89 | 31.42 | 9,165,291 | +0.51(+1.64%) |
May 31, 2007 | 30.09 | 30.96 | 30.00 | 30.92 | 9,152,747 | +0.95(+3.16%) |
May 30, 2007 | 29.90 | 30.03 | 29.66 | 29.97 | 6,180,250 | +0.02(+0.06%) |
May 29, 2007 | 29.99 | 30.19 | 29.58 | 29.95 | 5,909,465 | +0.09(+0.30%) |
May 25, 2007 | 29.86 | 29.97 | 29.73 | 29.86 | 4,962,887 | -0.02(-0.06%) |
May 24, 2007 | 30.51 | 30.54 | 29.80 | 29.88 | 9,723,251 | -0.55(-1.81%) |
May 23, 2007 | 30.73 | 30.92 | 30.34 | 30.43 | 4,854,316 | -0.24(-0.79%) |
May 22, 2007 | 30.69 | 30.80 | 30.41 | 30.67 | 4,794,534 | +0.03(+0.08%) |
May 21, 2007 | 30.68 | 30.94 | 30.51 | 30.65 | 7,219,941 | +0.00(+0.00%) |
May 18, 2007 | 30.49 | 30.71 | 30.35 | 30.65 | 8,401,564 | +0.42(+1.40%) |
May 17, 2007 | 30.23 | 30.38 | 30.03 | 30.23 | 7,494,576 | -0.01(-0.02%) |
May 16, 2007 | 30.20 | 30.34 | 29.94 | 30.23 | 7,037,252 | +0.19(+0.62%) |
May 15, 2007 | 30.38 | 30.44 | 29.91 | 30.05 | 9,313,055 | +0.06(+0.19%) |
May 14, 2007 | 30.03 | 30.22 | 29.91 | 29.99 | 8,475,441 | -0.04(-0.13%) |
May 11, 2007 | 29.75 | 30.10 | 29.75 | 30.03 | 9,088,639 | +0.28(+0.93%) |
May 10, 2007 | 30.22 | 30.69 | 29.71 | 29.75 | 8,723,469 | -0.58(-1.92%) |
May 09, 2007 | 29.65 | 30.41 | 29.65 | 30.34 | 7,064,590 | +0.61(+2.07%) |
May 08, 2007 | 29.93 | 29.93 | 29.57 | 29.72 | 6,059,431 | -0.20(-0.68%) |
May 07, 2007 | 29.59 | 29.93 | 29.59 | 29.93 | 5,314,420 | +0.34(+1.15%) |
May 04, 2007 | 30.09 | 30.09 | 29.46 | 29.59 | 8,642,048 | -0.31(-1.05%) |
May 03, 2007 | 29.85 | 30.37 | 29.68 | 29.90 | 10,293,378 | +0.06(+0.19%) |
May 02, 2007 | 29.77 | 30.25 | 29.71 | 29.84 | 6,765,421 | +0.08(+0.26%) |