Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.09 | 48.36 | 46.81 | 47.91 | 4,285,178 | +0.32(+0.67%) |
Apr 29, 2008 | 47.04 | 47.88 | 46.49 | 47.59 | 2,957,962 | -0.02(-0.04%) |
Apr 28, 2008 | 48.13 | 48.30 | 47.40 | 47.61 | 1,473,254 | -0.29(-0.61%) |
Apr 25, 2008 | 47.49 | 48.17 | 47.24 | 47.90 | 2,252,093 | +0.73(+1.55%) |
Apr 24, 2008 | 48.26 | 48.26 | 46.70 | 47.17 | 1,996,501 | -1.18(-2.45%) |
Apr 23, 2008 | 48.79 | 49.05 | 47.93 | 48.35 | 2,101,338 | -0.62(-1.27%) |
Apr 22, 2008 | 49.21 | 49.42 | 48.57 | 48.97 | 2,469,753 | -0.18(-0.37%) |
Apr 21, 2008 | 49.31 | 49.43 | 48.51 | 49.15 | 2,537,860 | +0.03(+0.06%) |
Apr 18, 2008 | 48.78 | 49.18 | 47.78 | 49.12 | 2,707,078 | +0.71(+1.46%) |
Apr 17, 2008 | 48.71 | 49.16 | 48.17 | 48.42 | 1,760,895 | -0.33(-0.67%) |
Apr 16, 2008 | 47.98 | 48.76 | 47.54 | 48.74 | 2,151,088 | +1.32(+2.77%) |
Apr 15, 2008 | 47.72 | 47.72 | 46.65 | 47.43 | 2,796,873 | +0.23(+0.49%) |
Apr 14, 2008 | 45.29 | 47.47 | 45.29 | 47.20 | 3,852,835 | +2.12(+4.69%) |
Apr 11, 2008 | 45.08 | 45.77 | 44.87 | 45.08 | 2,269,782 | -0.15(-0.33%) |
Apr 10, 2008 | 45.95 | 46.09 | 44.66 | 45.23 | 2,105,847 | -0.72(-1.57%) |
Apr 09, 2008 | 46.00 | 46.18 | 45.66 | 45.95 | 2,610,853 | -0.05(-0.12%) |
Apr 08, 2008 | 44.86 | 46.06 | 44.86 | 46.00 | 1,540,124 | +0.74(+1.63%) |
Apr 07, 2008 | 45.94 | 46.40 | 45.02 | 45.27 | 2,458,410 | -0.40(-0.87%) |
Apr 04, 2008 | 44.63 | 46.30 | 44.63 | 45.66 | 2,568,665 | +0.94(+2.11%) |
Apr 03, 2008 | 45.08 | 45.34 | 44.56 | 44.72 | 2,657,928 | -0.49(-1.09%) |
Apr 02, 2008 | 44.12 | 45.78 | 43.72 | 45.21 | 4,033,345 | +1.06(+2.40%) |
Apr 01, 2008 | 43.89 | 44.16 | 42.89 | 44.15 | 3,092,975 | +0.59(+1.36%) |
Mar 31, 2008 | 43.16 | 43.75 | 42.78 | 43.56 | 3,513,676 | +0.66(+1.55%) |
Mar 28, 2008 | 43.10 | 43.55 | 41.99 | 42.90 | 3,166,165 | +0.89(+2.12%) |
Mar 27, 2008 | 42.73 | 43.22 | 41.89 | 42.00 | 2,332,320 | -0.26(-0.61%) |
Mar 26, 2008 | 41.68 | 42.73 | 41.40 | 42.26 | 2,542,710 | +1.05(+2.55%) |
Mar 25, 2008 | 40.58 | 41.51 | 40.06 | 41.21 | 2,839,659 | +0.81(+1.99%) |
Mar 24, 2008 | 40.21 | 40.98 | 39.89 | 40.41 | 2,291,747 | +0.45(+1.11%) |
Mar 21, 2008 | 39.43 | 39.96 | 38.36 | 39.96 | 4,162,084 | +0.00(+0.00%) |
Mar 20, 2008 | 39.43 | 39.96 | 38.36 | 39.96 | 4,162,084 | +0.20(+0.49%) |
Mar 19, 2008 | 41.84 | 42.18 | 39.77 | 39.77 | 3,171,000 | -2.20(-5.24%) |
Mar 18, 2008 | 41.20 | 41.99 | 40.78 | 41.97 | 2,747,209 | +1.62(+4.01%) |
Mar 17, 2008 | 41.08 | 41.45 | 39.65 | 40.35 | 3,887,587 | -1.65(-3.94%) |
Mar 14, 2008 | 42.78 | 42.95 | 41.49 | 42.00 | 3,681,140 | -0.78(-1.82%) |
Mar 13, 2008 | 41.87 | 43.05 | 41.51 | 42.78 | 3,712,992 | +0.46(+1.09%) |
Mar 12, 2008 | 42.19 | 42.92 | 41.81 | 42.32 | 3,900,904 | -0.25(-0.60%) |
Mar 11, 2008 | 42.29 | 42.58 | 41.80 | 42.58 | 4,630,145 | +1.14(+2.75%) |
Mar 10, 2008 | 42.26 | 42.42 | 41.19 | 41.44 | 4,314,386 | -0.85(-2.01%) |
Mar 07, 2008 | 42.98 | 43.14 | 41.97 | 42.29 | 4,357,072 | -1.09(-2.52%) |
Mar 06, 2008 | 44.20 | 44.77 | 43.38 | 43.38 | 3,908,240 | -1.13(-2.54%) |
Mar 05, 2008 | 43.69 | 44.67 | 43.55 | 44.51 | 2,904,788 | +1.15(+2.64%) |
Mar 04, 2008 | 44.00 | 44.15 | 42.49 | 43.36 | 3,127,912 | -0.56(-1.27%) |
Mar 03, 2008 | 42.96 | 44.26 | 42.82 | 43.92 | 3,645,345 | +1.29(+3.04%) |
Feb 29, 2008 | 44.10 | 44.10 | 42.35 | 42.63 | 2,257,147 | -1.55(-3.52%) |
Feb 28, 2008 | 42.91 | 44.34 | 42.91 | 44.18 | 3,318,679 | +1.00(+2.32%) |
Feb 27, 2008 | 42.68 | 43.57 | 42.54 | 43.18 | 3,909,763 | +0.32(+0.74%) |
Feb 26, 2008 | 41.88 | 43.07 | 41.56 | 42.86 | 1,816,339 | +0.79(+1.88%) |
Feb 25, 2008 | 41.00 | 42.24 | 40.88 | 42.07 | 2,731,252 | +1.17(+2.87%) |
Feb 22, 2008 | 40.41 | 41.05 | 39.83 | 40.90 | 2,685,404 | +0.73(+1.81%) |
Feb 21, 2008 | 41.57 | 41.57 | 40.10 | 40.17 | 2,419,113 | -1.28(-3.08%) |
Feb 20, 2008 | 40.51 | 41.63 | 40.45 | 41.45 | 2,708,031 | +0.39(+0.94%) |
Feb 19, 2008 | 40.55 | 41.63 | 40.50 | 41.06 | 2,515,878 | +0.86(+2.15%) |
Feb 18, 2008 | 40.04 | 40.25 | 39.43 | 40.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.04 | 40.25 | 39.43 | 40.20 | 2,612,477 | +0.20(+0.50%) |
Feb 14, 2008 | 40.15 | 40.45 | 39.73 | 39.99 | 3,318,593 | +0.03(+0.07%) |
Feb 13, 2008 | 39.39 | 40.04 | 39.11 | 39.97 | 2,814,790 | +0.97(+2.49%) |
Feb 12, 2008 | 39.90 | 40.00 | 38.61 | 39.00 | 4,699,210 | -0.74(-1.87%) |
Feb 11, 2008 | 38.73 | 39.78 | 38.47 | 39.74 | 4,029,391 | +1.00(+2.59%) |
Feb 08, 2008 | 37.94 | 38.90 | 37.79 | 38.74 | 3,424,207 | +0.68(+1.78%) |
Feb 07, 2008 | 37.22 | 38.50 | 36.97 | 38.06 | 2,492,783 | +0.56(+1.50%) |
Feb 06, 2008 | 38.26 | 39.20 | 37.37 | 37.50 | 3,664,765 | -0.57(-1.49%) |
Feb 05, 2008 | 39.04 | 39.09 | 38.06 | 38.06 | 2,770,226 | -1.27(-3.22%) |
Feb 04, 2008 | 39.39 | 39.71 | 38.81 | 39.33 | 2,824,354 | +0.24(+0.61%) |
Feb 01, 2008 | 39.19 | 39.51 | 38.37 | 39.09 | 3,066,607 | +0.16(+0.42%) |
Jan 31, 2008 | 41.30 | 41.30 | 37.87 | 38.93 | 4,768,422 | -0.97(-2.42%) |
Jan 30, 2008 | 39.27 | 40.87 | 38.72 | 39.89 | 3,130,798 | +0.99(+2.53%) |
Jan 29, 2008 | 38.54 | 39.25 | 38.25 | 38.91 | 1,979,976 | +0.55(+1.42%) |
Jan 28, 2008 | 37.88 | 38.39 | 37.07 | 38.36 | 1,807,791 | +0.82(+2.19%) |
Jan 25, 2008 | 38.39 | 38.86 | 37.17 | 37.54 | 2,121,133 | -0.36(-0.95%) |
Jan 24, 2008 | 36.88 | 38.52 | 36.66 | 37.90 | 3,444,049 | +1.02(+2.78%) |
Jan 23, 2008 | 35.29 | 36.91 | 34.43 | 36.88 | 4,390,509 | -0.31(-0.84%) |
Jan 22, 2008 | 35.74 | 37.68 | 35.47 | 37.19 | 3,935,687 | -0.44(-1.17%) |
Jan 21, 2008 | 37.57 | 38.38 | 36.86 | 37.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.57 | 38.38 | 36.86 | 37.63 | 3,801,669 | +0.39(+1.05%) |
Jan 17, 2008 | 38.71 | 39.61 | 37.18 | 37.24 | 3,834,230 | -1.16(-3.02%) |
Jan 16, 2008 | 40.54 | 40.80 | 38.34 | 38.40 | 5,508,504 | -2.20(-5.41%) |
Jan 15, 2008 | 41.99 | 41.99 | 40.52 | 40.59 | 2,905,916 | -1.83(-4.32%) |
Jan 14, 2008 | 41.68 | 42.53 | 41.68 | 42.43 | 1,964,132 | +1.00(+2.42%) |
Jan 11, 2008 | 42.24 | 42.68 | 41.38 | 41.43 | 2,513,794 | -0.99(-2.33%) |
Jan 10, 2008 | 42.42 | 42.77 | 41.59 | 42.41 | 3,139,532 | -0.20(-0.46%) |
Jan 09, 2008 | 41.30 | 42.63 | 41.22 | 42.61 | 2,913,465 | +1.10(+2.64%) |
Jan 08, 2008 | 42.78 | 43.33 | 41.38 | 41.51 | 2,947,425 | -0.92(-2.16%) |
Jan 07, 2008 | 43.47 | 43.47 | 41.87 | 42.43 | 3,176,306 | -0.70(-1.62%) |
Jan 04, 2008 | 43.56 | 44.15 | 42.90 | 43.13 | 3,482,844 | -0.90(-2.05%) |
Jan 03, 2008 | 45.08 | 45.08 | 43.83 | 44.03 | 4,373,777 | -1.50(-3.28%) |
Jan 02, 2008 | 45.26 | 46.25 | 45.19 | 45.53 | 4,232,400 | +0.54(+1.19%) |
Jan 01, 2008 | 45.22 | 45.57 | 44.88 | 44.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.22 | 45.57 | 44.88 | 44.99 | 1,726,646 | -0.29(-0.63%) |
Dec 28, 2007 | 44.96 | 45.40 | 44.89 | 45.28 | 1,816,641 | +0.79(+1.78%) |
Dec 27, 2007 | 44.71 | 44.96 | 44.36 | 44.49 | 2,016,963 | -0.25(-0.56%) |
Dec 26, 2007 | 44.14 | 44.90 | 43.95 | 44.74 | 1,747,710 | +0.82(+1.86%) |
Dec 24, 2007 | 43.70 | 44.09 | 43.24 | 43.92 | 891,123 | +0.60(+1.40%) |
Dec 21, 2007 | 42.28 | 43.46 | 42.16 | 43.31 | 2,683,161 | +1.42(+3.38%) |
Dec 20, 2007 | 41.39 | 41.90 | 41.08 | 41.90 | 1,434,291 | +0.72(+1.74%) |
Dec 19, 2007 | 40.98 | 41.41 | 40.70 | 41.18 | 1,929,148 | +0.47(+1.15%) |
Dec 18, 2007 | 40.01 | 40.99 | 39.92 | 40.72 | 2,067,210 | +0.96(+2.41%) |
Dec 17, 2007 | 40.45 | 40.63 | 39.52 | 39.76 | 1,978,514 | -0.78(-1.94%) |
Dec 14, 2007 | 41.10 | 41.38 | 40.54 | 40.54 | 1,919,679 | -1.30(-3.12%) |
Dec 13, 2007 | 41.41 | 41.85 | 40.89 | 41.85 | 2,227,479 | +0.20(+0.48%) |
Dec 12, 2007 | 40.53 | 41.86 | 40.53 | 41.64 | 3,379,647 | +1.93(+4.86%) |
Dec 11, 2007 | 40.62 | 40.94 | 39.55 | 39.71 | 2,048,475 | -0.76(-1.87%) |
Dec 10, 2007 | 40.06 | 40.51 | 40.06 | 40.47 | 1,040,739 | +0.46(+1.15%) |
Dec 07, 2007 | 40.21 | 40.28 | 39.53 | 40.01 | 1,641,956 | -0.16(-0.40%) |
Dec 06, 2007 | 39.16 | 40.37 | 39.07 | 40.17 | 2,500,845 | +0.99(+2.53%) |
Dec 05, 2007 | 38.55 | 39.24 | 38.37 | 39.18 | 2,502,052 | +1.06(+2.78%) |
Dec 04, 2007 | 37.96 | 38.53 | 37.58 | 38.12 | 2,120,105 | -0.52(-1.36%) |
Dec 03, 2007 | 37.81 | 38.75 | 37.66 | 38.64 | 2,343,914 | +0.72(+1.89%) |
Nov 30, 2007 | 37.88 | 38.01 | 37.27 | 37.93 | 4,251,465 | +0.12(+0.31%) |
Nov 29, 2007 | 37.15 | 38.18 | 37.11 | 37.81 | 3,405,640 | +0.74(+2.00%) |
Nov 28, 2007 | 36.20 | 37.15 | 36.02 | 37.07 | 3,517,276 | +1.02(+2.84%) |
Nov 27, 2007 | 37.15 | 37.15 | 35.30 | 36.04 | 5,846,494 | -1.26(-3.37%) |
Nov 26, 2007 | 38.40 | 38.82 | 37.30 | 37.30 | 2,210,321 | -1.38(-3.56%) |
Nov 23, 2007 | 38.46 | 38.73 | 37.92 | 38.68 | 700,230 | +0.55(+1.43%) |
Nov 21, 2007 | 38.50 | 39.06 | 38.03 | 38.13 | 2,713,801 | -0.61(-1.57%) |
Nov 20, 2007 | 38.17 | 38.86 | 37.88 | 38.74 | 3,411,486 | +0.78(+2.07%) |
Nov 19, 2007 | 38.49 | 38.81 | 37.78 | 37.96 | 2,278,726 | -0.67(-1.74%) |
Nov 16, 2007 | 38.15 | 38.90 | 37.75 | 38.63 | 2,452,589 | +0.81(+2.15%) |
Nov 15, 2007 | 38.87 | 38.96 | 37.35 | 37.82 | 4,218,204 | -1.16(-2.97%) |
Nov 14, 2007 | 38.55 | 39.83 | 38.31 | 38.98 | 3,266,284 | +0.93(+2.44%) |
Nov 13, 2007 | 37.23 | 38.05 | 36.35 | 38.05 | 3,924,878 | +0.88(+2.37%) |
Nov 12, 2007 | 39.08 | 39.08 | 37.06 | 37.17 | 3,476,448 | -2.12(-5.40%) |
Nov 09, 2007 | 39.35 | 39.90 | 38.87 | 39.29 | 2,487,663 | -0.35(-0.88%) |
Nov 08, 2007 | 38.83 | 40.36 | 38.59 | 39.64 | 3,054,229 | +0.80(+2.06%) |
Nov 07, 2007 | 40.37 | 40.55 | 38.84 | 38.84 | 2,976,069 | -1.64(-4.05%) |
Nov 06, 2007 | 39.27 | 40.52 | 39.08 | 40.48 | 2,517,081 | +1.91(+4.95%) |
Nov 05, 2007 | 38.67 | 38.87 | 38.18 | 38.57 | 2,197,373 | -0.43(-1.10%) |
Nov 02, 2007 | 38.58 | 39.08 | 37.87 | 39.00 | 2,714,518 | +0.76(+1.98%) |
Nov 01, 2007 | 38.65 | 39.66 | 37.91 | 38.24 | 2,684,911 | -0.81(-2.06%) |
Oct 31, 2007 | 38.70 | 39.60 | 38.27 | 39.05 | 3,189,363 | +0.78(+2.05%) |
Oct 30, 2007 | 40.15 | 40.30 | 38.05 | 38.26 | 3,058,476 | -1.59(-3.98%) |
Oct 29, 2007 | 40.26 | 40.40 | 39.72 | 39.85 | 2,744,124 | -0.35(-0.87%) |
Oct 26, 2007 | 38.97 | 41.28 | 38.97 | 40.20 | 3,187,460 | +0.76(+1.94%) |
Oct 25, 2007 | 40.30 | 40.30 | 37.93 | 39.43 | 5,511,254 | -1.43(-3.49%) |
Oct 24, 2007 | 40.16 | 40.97 | 39.70 | 40.86 | 3,239,129 | +0.73(+1.81%) |
Oct 23, 2007 | 41.17 | 41.23 | 39.39 | 40.13 | 3,325,685 | -0.10(-0.24%) |
Oct 22, 2007 | 38.74 | 40.73 | 38.74 | 40.23 | 3,757,141 | +0.22(+0.54%) |
Oct 19, 2007 | 41.83 | 41.96 | 39.88 | 40.01 | 4,296,839 | -2.16(-5.12%) |
Oct 18, 2007 | 41.84 | 42.28 | 41.44 | 42.17 | 2,574,219 | +0.32(+0.76%) |
Oct 17, 2007 | 42.13 | 42.14 | 41.31 | 41.85 | 2,847,273 | -0.02(-0.04%) |
Oct 16, 2007 | 41.63 | 42.09 | 40.77 | 41.87 | 2,635,882 | +0.21(+0.51%) |
Oct 15, 2007 | 41.20 | 41.96 | 41.19 | 41.65 | 3,180,106 | +1.08(+2.67%) |
Oct 12, 2007 | 40.27 | 40.76 | 40.17 | 40.57 | 1,953,434 | +0.34(+0.84%) |
Oct 11, 2007 | 40.81 | 40.97 | 39.72 | 40.23 | 3,050,556 | -0.24(-0.60%) |
Oct 10, 2007 | 39.27 | 40.80 | 39.09 | 40.48 | 2,575,350 | +0.77(+1.94%) |
Oct 09, 2007 | 39.18 | 39.75 | 38.99 | 39.71 | 2,043,384 | +0.76(+1.96%) |
Oct 08, 2007 | 39.07 | 39.37 | 38.91 | 38.95 | 1,765,049 | -0.40(-1.02%) |
Oct 05, 2007 | 39.37 | 39.51 | 38.98 | 39.35 | 2,403,371 | +0.05(+0.13%) |
Oct 04, 2007 | 38.57 | 39.49 | 38.06 | 39.30 | 2,064,315 | +0.75(+1.94%) |
Oct 03, 2007 | 38.10 | 39.06 | 37.93 | 38.55 | 2,812,953 | +0.31(+0.80%) |
Oct 02, 2007 | 38.59 | 38.70 | 37.34 | 38.24 | 4,119,957 | -0.54(-1.38%) |
Oct 01, 2007 | 37.15 | 39.20 | 37.09 | 38.78 | 4,816,744 | +1.71(+4.62%) |
Sep 28, 2007 | 36.83 | 37.22 | 36.74 | 37.06 | 2,079,024 | +0.40(+1.08%) |
Sep 27, 2007 | 36.84 | 37.39 | 36.28 | 36.66 | 1,970,783 | -0.05(-0.14%) |
Sep 26, 2007 | 36.91 | 37.18 | 36.02 | 36.72 | 2,340,199 | +0.26(+0.71%) |
Sep 25, 2007 | 36.93 | 36.93 | 36.09 | 36.46 | 2,143,328 | -0.69(-1.86%) |
Sep 24, 2007 | 36.67 | 37.48 | 36.64 | 37.15 | 3,338,885 | +0.25(+0.68%) |
Sep 21, 2007 | 37.05 | 37.23 | 36.48 | 36.90 | 2,947,783 | +0.41(+1.13%) |
Sep 20, 2007 | 36.53 | 36.77 | 36.00 | 36.48 | 2,227,809 | -0.04(-0.12%) |
Sep 19, 2007 | 36.06 | 37.07 | 35.84 | 36.53 | 3,826,914 | +0.81(+2.26%) |
Sep 18, 2007 | 34.22 | 35.85 | 34.06 | 35.72 | 4,289,296 | +1.50(+4.39%) |
Sep 17, 2007 | 34.18 | 34.43 | 33.73 | 34.22 | 2,050,361 | -0.01(-0.02%) |
Sep 14, 2007 | 33.84 | 34.36 | 33.28 | 34.23 | 2,401,862 | +0.38(+1.13%) |
Sep 13, 2007 | 33.54 | 34.02 | 33.50 | 33.84 | 1,973,612 | +0.52(+1.56%) |
Sep 12, 2007 | 33.46 | 34.05 | 33.09 | 33.32 | 2,944,200 | -0.11(-0.33%) |
Sep 11, 2007 | 32.34 | 33.53 | 32.34 | 33.44 | 3,921,389 | +1.10(+3.39%) |
Sep 10, 2007 | 32.33 | 32.57 | 31.35 | 32.34 | 2,389,794 | -0.11(-0.34%) |
Sep 07, 2007 | 32.61 | 32.76 | 32.26 | 32.45 | 2,224,415 | -0.64(-1.94%) |
Sep 06, 2007 | 32.42 | 33.21 | 32.47 | 33.09 | 2,552,156 | +0.67(+2.06%) |
Sep 05, 2007 | 32.52 | 32.67 | 32.23 | 32.42 | 2,619,854 | -0.23(-0.71%) |
Sep 04, 2007 | 32.02 | 32.80 | 31.92 | 32.66 | 2,004,160 | +0.34(+1.05%) |
Aug 31, 2007 | 32.70 | 32.95 | 32.25 | 32.32 | 1,921,188 | -0.01(-0.02%) |
Aug 30, 2007 | 31.99 | 32.49 | 31.60 | 32.32 | 2,825,965 | +0.33(+1.04%) |
Aug 29, 2007 | 31.12 | 32.07 | 30.76 | 31.99 | 2,300,598 | +1.28(+4.18%) |
Aug 28, 2007 | 31.56 | 31.72 | 30.60 | 30.70 | 2,296,073 | -1.07(-3.37%) |
Aug 27, 2007 | 32.09 | 32.23 | 31.69 | 31.78 | 1,766,473 | -0.24(-0.76%) |
Aug 24, 2007 | 31.31 | 32.19 | 31.30 | 32.02 | 1,871,593 | +0.65(+2.08%) |
Aug 23, 2007 | 31.29 | 31.69 | 30.94 | 31.37 | 1,864,050 | +0.07(+0.24%) |
Aug 22, 2007 | 31.33 | 31.49 | 30.81 | 31.29 | 2,743,369 | +0.39(+1.27%) |
Aug 21, 2007 | 32.00 | 32.11 | 30.74 | 30.90 | 3,472,018 | -1.10(-3.45%) |
Aug 20, 2007 | 32.05 | 32.66 | 31.44 | 32.00 | 3,557,253 | -0.69(-2.11%) |
Aug 17, 2007 | 33.38 | 49.12 | 31.82 | 32.69 | 4,734,330 | +1.23(+3.91%) |
Aug 16, 2007 | 30.81 | 31.63 | 29.89 | 31.46 | 4,504,738 | +0.27(+0.85%) |
Aug 15, 2007 | 31.68 | 32.32 | 31.06 | 31.20 | 3,635,272 | -0.59(-1.85%) |
Aug 14, 2007 | 32.23 | 33.52 | 31.34 | 31.79 | 3,161,620 | +0.03(+0.10%) |
Aug 13, 2007 | 31.74 | 32.11 | 31.61 | 31.75 | 3,096,756 | +0.24(+0.76%) |
Aug 10, 2007 | 30.75 | 31.63 | 30.04 | 31.52 | 3,503,368 | +0.45(+1.43%) |
Aug 09, 2007 | 31.67 | 31.89 | 31.01 | 31.07 | 5,093,459 | -0.93(-2.92%) |
Aug 08, 2007 | 31.76 | 32.50 | 31.37 | 32.00 | 3,885,534 | +0.45(+1.41%) |
Aug 07, 2007 | 31.02 | 31.89 | 30.56 | 31.56 | 4,228,283 | +0.21(+0.68%) |
Aug 06, 2007 | 31.67 | 31.67 | 30.02 | 31.35 | 4,963,357 | -0.02(-0.07%) |
Aug 03, 2007 | 31.69 | 32.36 | 31.34 | 31.37 | 3,732,265 | -0.99(-3.06%) |
Aug 02, 2007 | 32.83 | 33.21 | 32.02 | 32.36 | 4,072,800 | -0.33(-1.02%) |
Aug 01, 2007 | 32.50 | 33.22 | 31.83 | 32.69 | 4,639,683 | -0.21(-0.63%) |
Jul 31, 2007 | 33.36 | 33.67 | 32.83 | 32.90 | 3,609,364 | -0.14(-0.42%) |
Jul 30, 2007 | 33.33 | 33.45 | 32.45 | 33.04 | 4,421,647 | -0.06(-0.18%) |
Jul 27, 2007 | 33.83 | 33.83 | 32.77 | 33.10 | 5,256,196 | -0.58(-1.72%) |
Jul 26, 2007 | 33.91 | 34.56 | 32.52 | 33.67 | 7,443,694 | -0.48(-1.40%) |
Jul 25, 2007 | 34.07 | 34.36 | 33.40 | 34.15 | 3,317,259 | +0.33(+0.97%) |
Jul 24, 2007 | 34.13 | 34.32 | 33.65 | 33.82 | 4,440,610 | -0.80(-2.31%) |
Jul 23, 2007 | 34.23 | 34.65 | 33.75 | 34.62 | 3,559,516 | +0.40(+1.16%) |
Jul 20, 2007 | 34.52 | 34.80 | 33.90 | 34.23 | 3,232,341 | -0.24(-0.71%) |
Jul 19, 2007 | 34.40 | 34.77 | 34.14 | 34.47 | 2,883,144 | +0.38(+1.10%) |
Jul 18, 2007 | 33.57 | 34.30 | 33.47 | 34.09 | 2,889,075 | +0.55(+1.64%) |
Jul 17, 2007 | 33.67 | 34.16 | 33.41 | 33.54 | 2,742,049 | +0.02(+0.05%) |
Jul 16, 2007 | 33.63 | 33.76 | 33.27 | 33.53 | 2,419,008 | -0.09(-0.27%) |
Jul 13, 2007 | 32.96 | 33.81 | 32.84 | 33.62 | 3,272,130 | +0.71(+2.16%) |
Jul 12, 2007 | 32.93 | 33.15 | 32.65 | 32.90 | 2,910,634 | +0.18(+0.55%) |
Jul 11, 2007 | 32.51 | 32.84 | 32.35 | 32.72 | 1,953,434 | +0.06(+0.18%) |
Jul 10, 2007 | 32.51 | 33.03 | 32.35 | 32.67 | 2,338,313 | -0.04(-0.13%) |
Jul 09, 2007 | 32.23 | 32.95 | 32.23 | 32.71 | 2,860,198 | +0.46(+1.43%) |
Jul 06, 2007 | 32.31 | 32.35 | 31.98 | 32.25 | 2,137,859 | +0.15(+0.46%) |
Jul 05, 2007 | 32.34 | 32.35 | 31.72 | 32.10 | 1,739,026 | -0.11(-0.35%) |
Jul 03, 2007 | 32.18 | 32.30 | 32.09 | 32.21 | 1,026,217 | +0.03(+0.08%) |
Jul 02, 2007 | 31.61 | 32.18 | 31.61 | 32.18 | 2,919,309 | +0.66(+2.10%) |
Jun 29, 2007 | 31.37 | 31.78 | 31.34 | 31.52 | 2,872,848 | +0.32(+1.04%) |
Jun 28, 2007 | 30.97 | 31.34 | 30.95 | 31.20 | 2,519,747 | +0.37(+1.20%) |
Jun 27, 2007 | 30.09 | 30.87 | 29.77 | 30.83 | 3,373,681 | +0.54(+1.79%) |
Jun 26, 2007 | 30.99 | 31.02 | 30.16 | 30.29 | 2,602,827 | -0.60(-1.94%) |
Jun 25, 2007 | 30.76 | 31.46 | 30.59 | 30.88 | 2,056,584 | -0.17(-0.55%) |
Jun 22, 2007 | 31.37 | 31.57 | 30.91 | 31.05 | 3,263,644 | -0.40(-1.28%) |
Jun 21, 2007 | 30.83 | 31.67 | 31.08 | 31.46 | 2,698,161 | +0.63(+2.03%) |
Jun 20, 2007 | 31.71 | 31.82 | 30.76 | 30.83 | 2,281,364 | -0.77(-2.45%) |
Jun 19, 2007 | 31.55 | 31.72 | 31.39 | 31.61 | 2,409,028 | -0.18(-0.57%) |
Jun 18, 2007 | 31.87 | 31.90 | 31.59 | 31.79 | 4,038,870 | +0.04(+0.12%) |
Jun 15, 2007 | 31.81 | 32.04 | 31.70 | 31.75 | 5,268,559 | +0.30(+0.94%) |
Jun 14, 2007 | 31.50 | 31.81 | 31.34 | 31.45 | 5,932,716 | +0.17(+0.54%) |
Jun 13, 2007 | 31.10 | 31.32 | 30.82 | 31.28 | 2,801,639 | +0.32(+1.03%) |
Jun 12, 2007 | 30.98 | 31.29 | 30.80 | 30.96 | 2,401,485 | -0.32(-1.02%) |
Jun 11, 2007 | 30.82 | 31.52 | 30.82 | 31.28 | 1,525,938 | -0.01(-0.02%) |
Jun 08, 2007 | 31.08 | 31.34 | 30.78 | 31.29 | 2,157,848 | +0.22(+0.70%) |
Jun 07, 2007 | 31.35 | 31.66 | 31.07 | 31.07 | 2,561,396 | -0.43(-1.36%) |
Jun 06, 2007 | 31.80 | 31.88 | 31.27 | 31.50 | 1,661,665 | -0.30(-0.93%) |
Jun 05, 2007 | 32.35 | 31.89 | 31.56 | 31.80 | 2,107,154 | -0.11(-0.35%) |
Jun 04, 2007 | 31.61 | 32.08 | 31.49 | 31.91 | 2,580,819 | +0.30(+0.94%) |
Jun 01, 2007 | 31.42 | 31.71 | 31.26 | 31.61 | 2,288,341 | +0.32(+1.03%) |
May 31, 2007 | 31.32 | 31.52 | 30.86 | 31.29 | 3,623,631 | -0.03(-0.10%) |
May 30, 2007 | 30.86 | 31.32 | 30.66 | 31.32 | 3,425,252 | +0.37(+1.20%) |
May 29, 2007 | 31.39 | 31.34 | 30.61 | 30.95 | 2,656,814 | -0.36(-1.14%) |
May 25, 2007 | 31.19 | 31.42 | 31.11 | 31.30 | 987,183 | +0.38(+1.23%) |
May 24, 2007 | 31.75 | 31.95 | 30.70 | 30.92 | 2,553,102 | -0.72(-2.26%) |
May 23, 2007 | 31.93 | 32.06 | 31.40 | 31.64 | 4,115,243 | -0.24(-0.75%) |
May 22, 2007 | 32.32 | 32.58 | 31.81 | 31.88 | 4,793,542 | -0.47(-1.44%) |
May 21, 2007 | 31.81 | 32.55 | 31.65 | 32.34 | 3,800,683 | +0.68(+2.14%) |
May 18, 2007 | 30.82 | 31.81 | 30.47 | 31.66 | 3,874,811 | +0.84(+2.74%) |
May 17, 2007 | 30.45 | 31.12 | 30.26 | 30.82 | 2,457,744 | +0.46(+1.52%) |
May 16, 2007 | 30.47 | 30.62 | 30.10 | 30.36 | 1,605,516 | -0.10(-0.33%) |
May 15, 2007 | 30.42 | 30.79 | 30.26 | 30.46 | 1,577,418 | +0.04(+0.14%) |
May 14, 2007 | 30.61 | 30.78 | 30.36 | 30.42 | 2,314,553 | -0.20(-0.64%) |
May 11, 2007 | 30.33 | 30.73 | 30.15 | 30.61 | 1,599,087 | +0.49(+1.64%) |
May 10, 2007 | 30.57 | 30.65 | 29.91 | 30.12 | 2,449,194 | -0.30(-0.99%) |
May 09, 2007 | 30.35 | 30.52 | 29.87 | 30.42 | 2,148,629 | +0.10(+0.31%) |
May 08, 2007 | 30.23 | 30.42 | 29.81 | 30.33 | 1,960,506 | -0.02(-0.05%) |
May 07, 2007 | 30.43 | 30.46 | 30.04 | 30.34 | 1,832,370 | -0.09(-0.30%) |
May 04, 2007 | 30.61 | 30.95 | 30.26 | 30.43 | 3,172,186 | -0.15(-0.49%) |
May 03, 2007 | 29.84 | 30.71 | 29.84 | 30.58 | 3,544,247 | +0.56(+1.87%) |
May 02, 2007 | 29.39 | 30.15 | 29.31 | 30.02 | 2,591,503 | +0.63(+2.13%) |