Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.26 | 30.66 | 30.05 | 30.16 | 9,803,450 | +0.02(+0.06%) |
Apr 29, 2008 | 30.89 | 30.89 | 29.99 | 30.14 | 13,661,307 | -0.78(-2.53%) |
Apr 28, 2008 | 31.05 | 31.10 | 30.79 | 30.93 | 7,841,646 | +0.00(+0.00%) |
Apr 25, 2008 | 30.81 | 31.30 | 30.77 | 30.93 | 7,356,922 | +0.20(+0.65%) |
Apr 24, 2008 | 30.80 | 31.01 | 30.42 | 30.73 | 7,097,598 | -0.01(-0.02%) |
Apr 23, 2008 | 30.79 | 31.24 | 30.69 | 30.73 | 10,446,535 | +0.00(+0.00%) |
Apr 22, 2008 | 31.07 | 31.07 | 30.24 | 30.73 | 13,608,054 | -0.34(-1.09%) |
Apr 21, 2008 | 31.77 | 31.80 | 30.97 | 31.07 | 16,182,026 | -1.55(-4.76%) |
Apr 18, 2008 | 32.52 | 32.71 | 32.24 | 32.62 | 9,933,120 | +0.43(+1.32%) |
Apr 17, 2008 | 32.76 | 32.91 | 32.11 | 32.20 | 11,058,695 | -0.73(-2.21%) |
Apr 16, 2008 | 32.60 | 32.98 | 32.37 | 32.92 | 6,865,186 | +0.63(+1.94%) |
Apr 15, 2008 | 32.58 | 32.63 | 32.16 | 32.30 | 8,941,032 | -0.17(-0.52%) |
Apr 14, 2008 | 32.57 | 32.63 | 32.30 | 32.47 | 7,661,525 | -0.07(-0.21%) |
Apr 11, 2008 | 32.81 | 32.81 | 32.39 | 32.54 | 8,533,411 | -0.29(-0.88%) |
Apr 10, 2008 | 32.37 | 33.05 | 32.37 | 32.82 | 8,712,057 | +0.39(+1.20%) |
Apr 09, 2008 | 32.72 | 32.88 | 32.36 | 32.44 | 8,124,463 | -0.33(-1.01%) |
Apr 08, 2008 | 33.05 | 33.16 | 32.64 | 32.77 | 7,813,305 | -0.48(-1.43%) |
Apr 07, 2008 | 33.06 | 33.46 | 32.63 | 33.24 | 9,780,376 | +0.49(+1.49%) |
Apr 04, 2008 | 32.44 | 33.17 | 32.33 | 32.76 | 8,911,910 | +0.30(+0.93%) |
Apr 03, 2008 | 32.32 | 32.56 | 32.02 | 32.46 | 8,100,118 | +0.03(+0.08%) |
Apr 02, 2008 | 32.61 | 32.71 | 32.23 | 32.43 | 8,828,534 | -0.17(-0.52%) |
Apr 01, 2008 | 32.41 | 32.69 | 32.29 | 32.60 | 11,552,032 | +0.28(+0.85%) |
Mar 31, 2008 | 31.47 | 32.44 | 31.41 | 32.32 | 13,972,589 | +0.81(+2.58%) |
Mar 28, 2008 | 31.62 | 32.00 | 31.42 | 31.51 | 8,522,174 | -0.09(-0.28%) |
Mar 27, 2008 | 31.49 | 31.85 | 31.49 | 31.60 | 7,885,599 | +0.15(+0.48%) |
Mar 26, 2008 | 31.33 | 31.58 | 31.06 | 31.45 | 10,576,555 | +0.01(+0.04%) |
Mar 25, 2008 | 31.34 | 31.76 | 31.32 | 31.43 | 7,289,184 | +0.04(+0.14%) |
Mar 24, 2008 | 31.29 | 31.44 | 31.06 | 31.39 | 9,243,402 | +0.16(+0.52%) |
Mar 21, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,629,850 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,629,850 | -0.08(-0.26%) |
Mar 19, 2008 | 31.04 | 32.15 | 31.04 | 31.31 | 9,191,476 | +0.03(+0.10%) |
Mar 18, 2008 | 31.03 | 31.28 | 30.58 | 31.28 | 8,606,226 | +0.66(+2.15%) |
Mar 17, 2008 | 29.28 | 30.85 | 29.20 | 30.62 | 10,928,560 | +0.66(+2.22%) |
Mar 14, 2008 | 30.96 | 30.96 | 29.65 | 29.96 | 13,451,914 | -0.85(-2.75%) |
Mar 13, 2008 | 30.82 | 31.13 | 30.43 | 30.80 | 10,622,191 | -0.39(-1.25%) |
Mar 12, 2008 | 31.70 | 31.78 | 31.11 | 31.19 | 9,382,978 | -0.51(-1.60%) |
Mar 11, 2008 | 31.60 | 31.77 | 31.16 | 31.70 | 11,878,447 | +0.73(+2.37%) |
Mar 10, 2008 | 31.14 | 31.83 | 30.72 | 30.96 | 11,224,471 | -0.18(-0.56%) |
Mar 07, 2008 | 31.11 | 31.48 | 30.94 | 31.14 | 11,612,173 | +0.01(+0.04%) |
Mar 06, 2008 | 31.38 | 31.48 | 31.11 | 31.13 | 7,096,550 | -0.46(-1.47%) |
Mar 05, 2008 | 31.33 | 31.72 | 31.24 | 31.59 | 7,214,849 | +0.26(+0.82%) |
Mar 04, 2008 | 31.21 | 31.47 | 31.16 | 31.33 | 9,356,739 | -0.11(-0.36%) |
Mar 03, 2008 | 31.36 | 31.49 | 31.17 | 31.45 | 6,543,320 | +0.11(+0.34%) |
Feb 29, 2008 | 31.62 | 31.77 | 31.12 | 31.34 | 11,016,790 | -0.57(-1.79%) |
Feb 28, 2008 | 31.55 | 32.10 | 31.36 | 31.91 | 7,017,430 | -0.56(-1.74%) |
Feb 27, 2008 | 32.61 | 32.79 | 32.30 | 32.47 | 5,823,339 | -0.39(-1.18%) |
Feb 26, 2008 | 31.99 | 32.90 | 31.99 | 32.86 | 12,864,018 | +0.72(+2.24%) |
Feb 25, 2008 | 31.60 | 32.20 | 31.47 | 32.14 | 8,406,157 | +0.50(+1.56%) |
Feb 22, 2008 | 32.15 | 32.15 | 31.10 | 31.65 | 14,458,538 | +0.43(+1.38%) |
Feb 21, 2008 | 31.73 | 31.83 | 31.10 | 31.21 | 8,729,743 | -0.34(-1.09%) |
Feb 20, 2008 | 31.30 | 31.58 | 31.01 | 31.56 | 6,847,404 | +0.04(+0.14%) |
Feb 19, 2008 | 31.93 | 32.11 | 31.42 | 31.52 | 9,440,325 | -0.33(-1.02%) |
Feb 18, 2008 | 31.18 | 31.92 | 31.10 | 31.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.92 | 31.10 | 31.84 | 10,343,326 | +0.53(+1.68%) |
Feb 14, 2008 | 31.48 | 31.54 | 31.08 | 31.31 | 8,321,108 | -0.23(-0.71%) |
Feb 13, 2008 | 32.14 | 32.14 | 31.43 | 31.54 | 10,383,168 | -0.43(-1.33%) |
Feb 12, 2008 | 31.72 | 32.10 | 31.52 | 31.97 | 8,327,667 | +0.50(+1.57%) |
Feb 11, 2008 | 31.43 | 31.55 | 31.13 | 31.47 | 6,739,181 | +0.00(+0.00%) |
Feb 08, 2008 | 31.99 | 31.99 | 31.33 | 31.47 | 7,220,703 | -0.62(-1.93%) |
Feb 07, 2008 | 32.09 | 32.30 | 31.68 | 32.09 | 11,419,199 | -0.11(-0.35%) |
Feb 06, 2008 | 32.26 | 32.44 | 31.85 | 32.20 | 6,545,807 | +0.10(+0.31%) |
Feb 05, 2008 | 32.12 | 32.58 | 32.03 | 32.10 | 8,683,584 | -0.53(-1.61%) |
Feb 04, 2008 | 32.37 | 32.81 | 32.19 | 32.63 | 7,719,112 | +0.26(+0.81%) |
Feb 01, 2008 | 32.09 | 32.89 | 32.09 | 32.37 | 11,770,511 | +0.17(+0.53%) |
Jan 31, 2008 | 31.74 | 32.44 | 31.59 | 32.20 | 15,912,134 | +0.03(+0.08%) |
Jan 30, 2008 | 32.71 | 32.80 | 32.08 | 32.17 | 11,747,902 | -0.60(-1.84%) |
Jan 29, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 14,786,282 | +0.73(+2.27%) |
Jan 28, 2008 | 31.85 | 32.35 | 31.68 | 32.05 | 11,294,491 | +0.26(+0.81%) |
Jan 25, 2008 | 32.41 | 32.42 | 31.56 | 31.79 | 15,201,066 | -0.36(-1.13%) |
Jan 24, 2008 | 32.71 | 33.05 | 31.94 | 32.15 | 20,750,470 | -0.54(-1.65%) |
Jan 23, 2008 | 31.79 | 32.71 | 31.46 | 32.69 | 14,010,582 | +0.01(+0.02%) |
Jan 22, 2008 | 32.02 | 33.21 | 31.36 | 32.69 | 17,449,552 | -0.96(-2.87%) |
Jan 21, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 15,982,191 | -0.71(-2.06%) |
Jan 17, 2008 | 35.16 | 35.27 | 34.27 | 34.36 | 15,448,816 | -0.77(-2.19%) |
Jan 16, 2008 | 35.27 | 35.82 | 35.04 | 35.13 | 12,727,513 | -0.33(-0.92%) |
Jan 15, 2008 | 35.71 | 35.79 | 35.22 | 35.46 | 9,391,082 | -0.37(-1.03%) |
Jan 14, 2008 | 35.85 | 36.04 | 35.64 | 35.83 | 8,880,112 | +0.23(+0.65%) |
Jan 11, 2008 | 35.34 | 35.79 | 35.22 | 35.59 | 8,555,758 | -0.03(-0.07%) |
Jan 10, 2008 | 35.43 | 35.79 | 35.13 | 35.62 | 10,036,337 | -0.01(-0.02%) |
Jan 09, 2008 | 35.12 | 35.79 | 35.12 | 35.63 | 15,285,891 | +0.50(+1.43%) |
Jan 08, 2008 | 34.35 | 35.85 | 34.09 | 35.12 | 19,468,634 | +0.95(+2.77%) |
Jan 07, 2008 | 32.71 | 34.29 | 32.69 | 34.18 | 16,560,654 | +1.72(+5.31%) |
Jan 04, 2008 | 32.92 | 33.10 | 32.38 | 32.46 | 9,873,959 | -0.75(-2.25%) |
Jan 03, 2008 | 33.03 | 33.31 | 32.97 | 33.20 | 7,203,512 | +0.28(+0.84%) |
Jan 02, 2008 | 33.50 | 33.70 | 32.71 | 32.92 | 8,868,908 | -0.53(-1.57%) |
Jan 01, 2008 | 33.69 | 33.74 | 33.29 | 33.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.69 | 33.74 | 33.29 | 33.45 | 6,337,482 | -0.41(-1.22%) |
Dec 28, 2007 | 33.66 | 33.93 | 33.65 | 33.86 | 4,830,507 | +0.11(+0.32%) |
Dec 27, 2007 | 33.96 | 33.96 | 33.46 | 33.76 | 5,381,238 | -0.27(-0.79%) |
Dec 26, 2007 | 33.97 | 34.08 | 33.81 | 34.03 | 4,659,696 | -0.11(-0.33%) |
Dec 24, 2007 | 34.02 | 34.15 | 33.78 | 34.14 | 2,344,394 | +0.16(+0.48%) |
Dec 21, 2007 | 33.58 | 34.02 | 33.46 | 33.98 | 11,975,637 | +0.63(+1.88%) |
Dec 20, 2007 | 33.50 | 33.52 | 33.26 | 33.35 | 8,868,742 | +0.03(+0.09%) |
Dec 19, 2007 | 33.45 | 33.67 | 33.03 | 33.32 | 10,140,315 | -0.19(-0.58%) |
Dec 18, 2007 | 33.50 | 33.95 | 33.31 | 33.51 | 15,013,769 | +0.19(+0.58%) |
Dec 17, 2007 | 33.51 | 33.79 | 33.18 | 33.32 | 7,667,566 | -0.33(-0.99%) |
Dec 14, 2007 | 33.76 | 33.95 | 33.55 | 33.65 | 8,027,118 | -0.29(-0.87%) |
Dec 13, 2007 | 33.65 | 34.00 | 33.51 | 33.95 | 9,049,978 | +0.06(+0.19%) |
Dec 12, 2007 | 33.97 | 34.33 | 33.62 | 33.88 | 11,650,132 | +0.01(+0.04%) |
Dec 11, 2007 | 34.31 | 34.67 | 33.83 | 33.87 | 9,119,035 | -0.45(-1.31%) |
Dec 10, 2007 | 34.05 | 34.43 | 33.90 | 34.32 | 7,352,441 | +0.30(+0.88%) |
Dec 07, 2007 | 34.18 | 34.24 | 33.66 | 34.02 | 7,125,912 | +0.23(+0.69%) |
Dec 06, 2007 | 34.30 | 34.30 | 33.48 | 33.79 | 10,411,627 | +0.28(+0.82%) |
Dec 05, 2007 | 33.02 | 33.70 | 32.80 | 33.51 | 7,761,120 | +0.86(+2.65%) |
Dec 04, 2007 | 32.78 | 32.91 | 32.42 | 32.65 | 8,699,343 | -0.26(-0.80%) |
Dec 03, 2007 | 33.09 | 33.18 | 32.71 | 32.91 | 7,797,789 | -0.26(-0.79%) |
Nov 30, 2007 | 32.90 | 33.39 | 32.90 | 33.18 | 9,458,995 | +0.10(+0.30%) |
Nov 29, 2007 | 32.57 | 33.28 | 32.49 | 33.08 | 10,507,959 | +0.33(+1.01%) |
Nov 28, 2007 | 32.07 | 32.79 | 31.71 | 32.74 | 9,714,853 | +0.85(+2.65%) |
Nov 27, 2007 | 31.22 | 32.02 | 31.06 | 31.90 | 10,268,591 | +0.78(+2.50%) |
Nov 26, 2007 | 31.90 | 31.92 | 31.01 | 31.12 | 7,950,030 | -0.70(-2.21%) |
Nov 23, 2007 | 31.28 | 31.84 | 31.03 | 31.82 | 4,528,222 | +1.07(+3.46%) |
Nov 21, 2007 | 31.35 | 31.50 | 30.76 | 30.76 | 9,568,202 | -0.79(-2.50%) |
Nov 20, 2007 | 31.92 | 31.95 | 31.25 | 31.55 | 9,709,424 | -0.26(-0.83%) |
Nov 19, 2007 | 32.19 | 32.38 | 31.60 | 31.81 | 13,801,790 | -0.65(-2.01%) |
Nov 16, 2007 | 32.77 | 32.96 | 32.18 | 32.46 | 10,778,387 | -0.16(-0.48%) |
Nov 15, 2007 | 33.03 | 33.19 | 32.55 | 32.62 | 9,375,574 | -0.61(-1.83%) |
Nov 14, 2007 | 33.05 | 33.57 | 32.96 | 33.23 | 10,472,493 | +0.24(+0.74%) |
Nov 13, 2007 | 32.84 | 33.11 | 32.49 | 32.98 | 13,610,669 | +0.09(+0.27%) |
Nov 12, 2007 | 32.28 | 33.16 | 32.11 | 32.89 | 10,633,831 | +0.62(+1.92%) |
Nov 09, 2007 | 32.06 | 32.63 | 31.87 | 32.27 | 10,906,089 | -0.07(-0.21%) |
Nov 08, 2007 | 32.32 | 32.56 | 32.06 | 32.34 | 13,309,221 | +0.06(+0.17%) |
Nov 07, 2007 | 32.61 | 32.94 | 32.24 | 32.29 | 9,515,117 | -0.60(-1.81%) |
Nov 06, 2007 | 32.71 | 32.98 | 32.58 | 32.88 | 11,466,581 | +0.20(+0.61%) |
Nov 05, 2007 | 33.24 | 33.27 | 32.35 | 32.68 | 19,670,018 | -0.32(-0.97%) |
Nov 02, 2007 | 33.26 | 33.52 | 32.91 | 33.00 | 18,915,286 | -0.06(-0.19%) |
Nov 01, 2007 | 33.62 | 33.83 | 32.96 | 33.06 | 12,933,285 | -0.86(-2.55%) |
Oct 31, 2007 | 33.73 | 34.10 | 33.39 | 33.93 | 15,504,365 | +0.29(+0.86%) |
Oct 30, 2007 | 33.32 | 33.90 | 33.26 | 33.64 | 9,347,117 | +0.11(+0.32%) |
Oct 29, 2007 | 33.03 | 33.83 | 33.03 | 33.53 | 15,639,072 | +0.53(+1.59%) |
Oct 26, 2007 | 32.91 | 33.06 | 32.60 | 33.01 | 15,062,099 | +0.16(+0.48%) |
Oct 25, 2007 | 32.67 | 33.21 | 32.46 | 32.85 | 36,458,768 | -2.33(-6.63%) |
Oct 24, 2007 | 35.40 | 35.56 | 34.80 | 35.18 | 9,498,582 | -0.61(-1.72%) |
Oct 23, 2007 | 35.34 | 35.79 | 35.16 | 35.79 | 7,050,239 | +0.66(+1.87%) |
Oct 22, 2007 | 34.99 | 35.44 | 34.92 | 35.14 | 8,237,063 | +0.01(+0.04%) |
Oct 19, 2007 | 35.34 | 35.82 | 35.01 | 35.12 | 8,992,953 | -0.37(-1.04%) |
Oct 18, 2007 | 35.78 | 35.98 | 35.26 | 35.49 | 13,353,685 | -0.19(-0.53%) |
Oct 17, 2007 | 35.95 | 36.22 | 35.46 | 35.68 | 9,687,555 | -0.13(-0.35%) |
Oct 16, 2007 | 36.30 | 36.31 | 35.71 | 35.81 | 10,394,127 | -0.50(-1.36%) |
Oct 15, 2007 | 36.73 | 36.86 | 36.23 | 36.30 | 8,913,948 | -0.37(-1.01%) |
Oct 12, 2007 | 36.56 | 36.83 | 36.33 | 36.67 | 4,573,214 | +0.11(+0.31%) |
Oct 11, 2007 | 36.60 | 36.88 | 36.46 | 36.56 | 8,164,921 | -0.03(-0.09%) |
Oct 10, 2007 | 36.67 | 36.90 | 36.47 | 36.59 | 6,942,824 | -0.09(-0.26%) |
Oct 09, 2007 | 36.93 | 37.08 | 36.65 | 36.68 | 6,663,675 | -0.28(-0.76%) |
Oct 08, 2007 | 37.14 | 37.22 | 36.91 | 36.97 | 4,293,857 | -0.29(-0.79%) |
Oct 05, 2007 | 37.15 | 37.48 | 37.06 | 37.26 | 5,996,683 | +0.32(+0.86%) |
Oct 04, 2007 | 36.97 | 37.23 | 36.90 | 36.94 | 7,771,494 | +0.05(+0.14%) |
Oct 03, 2007 | 36.37 | 37.06 | 36.24 | 36.89 | 6,545,886 | +0.29(+0.79%) |
Oct 02, 2007 | 36.58 | 36.70 | 36.31 | 36.60 | 4,611,631 | +0.08(+0.22%) |
Oct 01, 2007 | 35.77 | 36.65 | 35.74 | 36.52 | 8,985,579 | +0.85(+2.39%) |
Sep 28, 2007 | 35.83 | 35.98 | 35.55 | 35.67 | 6,909,626 | -0.28(-0.77%) |
Sep 27, 2007 | 36.09 | 36.15 | 35.61 | 35.95 | 6,505,666 | -0.02(-0.05%) |
Sep 26, 2007 | 36.06 | 36.35 | 35.91 | 35.96 | 8,576,968 | +0.12(+0.33%) |
Sep 25, 2007 | 35.88 | 36.34 | 35.69 | 35.84 | 7,242,563 | -0.20(-0.56%) |
Sep 24, 2007 | 36.27 | 36.45 | 35.88 | 36.05 | 5,245,385 | -0.06(-0.16%) |
Sep 21, 2007 | 36.03 | 36.31 | 35.76 | 36.10 | 7,808,044 | +0.34(+0.95%) |
Sep 20, 2007 | 36.05 | 36.12 | 35.76 | 35.76 | 5,871,714 | -0.28(-0.78%) |
Sep 19, 2007 | 35.91 | 36.34 | 35.58 | 36.05 | 8,771,421 | +0.24(+0.68%) |
Sep 18, 2007 | 35.16 | 35.87 | 35.02 | 35.80 | 6,503,751 | +0.75(+2.13%) |
Sep 17, 2007 | 35.61 | 35.61 | 34.76 | 35.06 | 6,997,888 | -0.55(-1.53%) |
Sep 14, 2007 | 35.66 | 35.82 | 35.44 | 35.60 | 7,969,086 | -0.23(-0.63%) |
Sep 13, 2007 | 35.74 | 36.15 | 35.72 | 35.83 | 7,590,981 | +0.08(+0.23%) |
Sep 12, 2007 | 35.37 | 35.80 | 35.26 | 35.74 | 6,938,675 | +0.28(+0.80%) |
Sep 11, 2007 | 35.25 | 35.56 | 35.05 | 35.46 | 6,491,780 | +0.29(+0.82%) |
Sep 10, 2007 | 35.48 | 35.49 | 34.96 | 35.17 | 7,054,069 | -0.02(-0.05%) |
Sep 07, 2007 | 35.63 | 35.92 | 35.09 | 35.19 | 9,532,738 | -0.80(-2.23%) |
Sep 06, 2007 | 36.09 | 36.16 | 35.79 | 36.00 | 6,501,835 | +0.10(+0.28%) |
Sep 05, 2007 | 36.27 | 36.27 | 35.78 | 35.89 | 7,576,936 | -0.53(-1.45%) |
Sep 04, 2007 | 35.92 | 36.48 | 35.77 | 36.42 | 8,947,306 | +0.49(+1.36%) |
Aug 31, 2007 | 35.67 | 36.01 | 35.61 | 35.93 | 9,025,034 | +0.43(+1.20%) |
Aug 30, 2007 | 35.12 | 35.67 | 35.04 | 35.51 | 7,444,783 | +0.22(+0.62%) |
Aug 29, 2007 | 35.17 | 35.32 | 34.86 | 35.29 | 9,466,980 | +0.14(+0.39%) |
Aug 28, 2007 | 35.26 | 35.40 | 34.98 | 35.15 | 8,774,134 | -0.18(-0.51%) |
Aug 27, 2007 | 35.35 | 35.48 | 35.28 | 35.33 | 4,954,782 | -0.14(-0.39%) |
Aug 24, 2007 | 35.04 | 35.47 | 34.77 | 35.47 | 8,937,091 | +0.46(+1.32%) |
Aug 23, 2007 | 35.07 | 35.09 | 34.80 | 35.01 | 4,401,431 | +0.08(+0.23%) |
Aug 22, 2007 | 34.95 | 34.99 | 34.47 | 34.92 | 7,494,579 | +0.29(+0.83%) |
Aug 21, 2007 | 34.77 | 34.85 | 34.33 | 34.64 | 7,685,786 | -0.22(-0.63%) |
Aug 20, 2007 | 34.95 | 35.09 | 34.40 | 34.85 | 7,755,374 | -0.11(-0.32%) |
Aug 17, 2007 | 34.79 | 35.12 | 34.38 | 34.97 | 10,897,043 | +0.61(+1.79%) |
Aug 16, 2007 | 34.57 | 34.55 | 33.63 | 34.35 | 14,194,645 | -0.22(-0.63%) |
Aug 15, 2007 | 34.74 | 35.11 | 34.40 | 34.57 | 7,939,638 | -0.16(-0.47%) |
Aug 14, 2007 | 35.74 | 35.74 | 34.59 | 34.74 | 8,584,922 | -0.93(-2.62%) |
Aug 13, 2007 | 35.53 | 35.84 | 35.27 | 35.67 | 6,221,090 | -0.14(-0.40%) |
Aug 10, 2007 | 36.57 | 36.72 | 35.59 | 35.81 | 12,833,425 | -0.43(-1.19%) |
Aug 09, 2007 | 36.48 | 36.98 | 36.06 | 36.25 | 13,585,247 | -0.34(-0.94%) |
Aug 08, 2007 | 35.58 | 36.61 | 35.46 | 36.59 | 10,732,158 | +1.18(+3.33%) |
Aug 07, 2007 | 34.99 | 35.92 | 34.97 | 35.41 | 11,986,359 | +0.19(+0.53%) |
Aug 06, 2007 | 34.00 | 35.26 | 33.91 | 35.22 | 11,810,773 | +1.08(+3.16%) |
Aug 03, 2007 | 34.41 | 34.49 | 34.05 | 34.15 | 8,915,782 | -0.06(-0.18%) |
Aug 02, 2007 | 33.98 | 34.41 | 33.88 | 34.21 | 8,161,225 | +0.25(+0.74%) |
Aug 01, 2007 | 33.58 | 34.29 | 33.54 | 33.96 | 9,969,452 | +0.07(+0.20%) |
Jul 31, 2007 | 34.59 | 34.62 | 33.81 | 33.89 | 13,203,891 | -0.43(-1.24%) |
Jul 30, 2007 | 34.42 | 34.50 | 33.99 | 34.32 | 9,333,852 | -0.16(-0.45%) |
Jul 27, 2007 | 35.39 | 35.46 | 34.47 | 34.47 | 10,140,883 | -1.05(-2.96%) |
Jul 26, 2007 | 36.28 | 36.46 | 35.36 | 35.53 | 13,351,535 | -1.09(-2.98%) |
Jul 25, 2007 | 35.71 | 36.80 | 35.71 | 36.62 | 11,675,869 | +0.80(+2.22%) |
Jul 24, 2007 | 36.41 | 36.93 | 35.81 | 35.82 | 17,410,518 | +0.00(+0.00%) |
Jul 23, 2007 | 35.35 | 35.88 | 35.27 | 35.82 | 9,397,704 | +0.71(+2.03%) |
Jul 20, 2007 | 34.94 | 35.42 | 34.94 | 35.11 | 10,945,563 | -0.22(-0.62%) |
Jul 19, 2007 | 35.22 | 35.39 | 34.97 | 35.32 | 7,502,649 | +0.21(+0.59%) |
Jul 18, 2007 | 35.21 | 35.24 | 34.94 | 35.12 | 8,647,773 | -0.22(-0.62%) |
Jul 17, 2007 | 35.50 | 35.59 | 35.21 | 35.34 | 6,856,302 | -0.31(-0.86%) |
Jul 16, 2007 | 35.49 | 35.91 | 35.49 | 35.64 | 5,750,893 | -0.02(-0.05%) |
Jul 13, 2007 | 35.78 | 35.81 | 35.42 | 35.66 | 4,619,034 | +0.08(+0.23%) |
Jul 12, 2007 | 34.96 | 35.66 | 34.86 | 35.58 | 6,851,770 | +0.65(+1.85%) |
Jul 11, 2007 | 34.64 | 34.97 | 34.55 | 34.94 | 5,594,480 | +0.20(+0.58%) |
Jul 10, 2007 | 34.90 | 35.12 | 34.72 | 34.74 | 6,706,609 | -0.38(-1.07%) |
Jul 09, 2007 | 35.58 | 35.64 | 35.08 | 35.11 | 8,433,775 | -0.38(-1.06%) |
Jul 06, 2007 | 35.50 | 35.56 | 35.21 | 35.49 | 5,286,282 | +0.05(+0.14%) |
Jul 05, 2007 | 35.60 | 35.69 | 35.34 | 35.44 | 4,270,408 | -0.14(-0.40%) |
Jul 03, 2007 | 35.69 | 35.71 | 35.43 | 35.58 | 2,387,179 | +0.04(+0.11%) |
Jul 02, 2007 | 35.24 | 35.54 | 35.15 | 35.54 | 5,763,422 | +0.53(+1.52%) |
Jun 29, 2007 | 35.20 | 35.34 | 34.79 | 35.01 | 7,039,084 | -0.19(-0.53%) |
Jun 28, 2007 | 35.32 | 35.53 | 35.15 | 35.20 | 5,453,341 | -0.09(-0.25%) |
Jun 27, 2007 | 34.72 | 35.34 | 34.71 | 35.29 | 8,139,038 | +0.28(+0.81%) |
Jun 26, 2007 | 34.76 | 35.14 | 34.70 | 35.01 | 7,961,147 | +0.24(+0.70%) |
Jun 25, 2007 | 35.24 | 35.31 | 34.65 | 34.76 | 9,466,655 | -0.20(-0.57%) |
Jun 22, 2007 | 35.50 | 35.57 | 34.82 | 34.96 | 9,104,298 | -0.63(-1.78%) |
Jun 21, 2007 | 35.57 | 35.68 | 35.15 | 35.59 | 6,554,960 | +0.03(+0.07%) |
Jun 20, 2007 | 36.08 | 36.30 | 35.52 | 35.57 | 7,862,948 | -0.61(-1.70%) |
Jun 19, 2007 | 36.03 | 36.28 | 35.96 | 36.18 | 6,576,850 | +0.21(+0.59%) |
Jun 18, 2007 | 36.16 | 36.34 | 35.85 | 35.97 | 4,860,456 | -0.19(-0.54%) |
Jun 15, 2007 | 36.34 | 36.51 | 36.03 | 36.16 | 7,883,218 | +0.21(+0.59%) |
Jun 14, 2007 | 35.74 | 36.20 | 35.59 | 35.95 | 7,709,248 | +0.28(+0.77%) |
Jun 13, 2007 | 35.68 | 35.91 | 35.32 | 35.68 | 9,104,836 | +0.10(+0.28%) |
Jun 12, 2007 | 35.64 | 35.89 | 35.46 | 35.58 | 6,907,392 | -0.33(-0.92%) |
Jun 11, 2007 | 35.76 | 36.14 | 35.58 | 35.91 | 7,882,983 | +0.18(+0.51%) |
Jun 08, 2007 | 35.59 | 35.81 | 35.34 | 35.73 | 11,164,222 | +0.06(+0.16%) |
Jun 07, 2007 | 36.40 | 36.44 | 35.53 | 35.67 | 19,422,944 | -0.85(-2.33%) |
Jun 06, 2007 | 37.22 | 37.09 | 36.43 | 36.52 | 9,457,605 | -0.44(-1.20%) |
Jun 05, 2007 | 37.08 | 37.10 | 36.80 | 36.97 | 8,424,755 | -0.10(-0.27%) |
Jun 04, 2007 | 36.93 | 37.11 | 36.80 | 37.07 | 7,778,677 | +0.14(+0.37%) |
Jun 01, 2007 | 36.80 | 36.94 | 36.60 | 36.93 | 6,146,776 | +0.20(+0.55%) |
May 31, 2007 | 37.12 | 37.21 | 36.58 | 36.73 | 8,591,128 | -0.39(-1.05%) |
May 30, 2007 | 37.25 | 37.14 | 36.67 | 37.12 | 8,149,099 | -0.14(-0.37%) |
May 29, 2007 | 37.15 | 37.30 | 36.84 | 37.25 | 5,110,078 | +0.06(+0.17%) |
May 25, 2007 | 36.72 | 37.28 | 36.72 | 37.19 | 2,907,287 | +0.11(+0.29%) |
May 24, 2007 | 37.53 | 37.53 | 37.02 | 37.09 | 6,225,998 | -0.13(-0.35%) |
May 23, 2007 | 37.30 | 37.44 | 37.15 | 37.22 | 4,651,051 | -0.08(-0.22%) |
May 22, 2007 | 37.59 | 37.59 | 37.22 | 37.30 | 4,940,897 | -0.06(-0.15%) |
May 21, 2007 | 37.22 | 37.52 | 37.09 | 37.35 | 10,890,623 | +0.16(+0.42%) |
May 18, 2007 | 36.97 | 37.34 | 36.97 | 37.20 | 4,855,348 | +0.22(+0.59%) |
May 17, 2007 | 36.97 | 37.07 | 36.76 | 36.98 | 4,452,475 | -0.06(-0.15%) |
May 16, 2007 | 37.13 | 37.26 | 36.89 | 37.04 | 6,288,379 | -0.08(-0.22%) |
May 15, 2007 | 37.07 | 37.34 | 37.02 | 37.12 | 6,506,623 | +0.02(+0.05%) |
May 14, 2007 | 36.61 | 37.19 | 36.62 | 37.10 | 7,522,488 | +0.49(+1.33%) |
May 11, 2007 | 36.78 | 36.78 | 36.28 | 36.61 | 12,081,667 | -0.18(-0.48%) |
May 10, 2007 | 37.26 | 37.33 | 36.74 | 36.78 | 9,841,767 | -0.65(-1.74%) |
May 09, 2007 | 37.33 | 37.45 | 37.21 | 37.44 | 7,666,985 | -0.05(-0.13%) |
May 08, 2007 | 37.37 | 37.57 | 37.25 | 37.49 | 13,498,288 | +0.07(+0.18%) |
May 07, 2007 | 37.31 | 37.57 | 37.30 | 37.42 | 7,305,300 | +0.11(+0.30%) |
May 04, 2007 | 37.05 | 37.43 | 36.92 | 37.30 | 9,864,148 | +0.25(+0.68%) |
May 03, 2007 | 37.25 | 37.34 | 36.95 | 37.05 | 6,643,803 | -0.01(-0.03%) |
May 02, 2007 | 36.97 | 37.27 | 36.82 | 37.07 | 7,280,375 | +0.17(+0.46%) |