Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.55 | 33.00 | 32.23 | 32.62 | 55,915,272 | +0.24(+0.73%) |
May 29, 2008 | 31.81 | 32.78 | 31.81 | 32.39 | 5,124,798 | +0.29(+0.91%) |
May 28, 2008 | 32.06 | 32.09 | 31.58 | 32.09 | 3,304,287 | +0.31(+0.97%) |
May 27, 2008 | 31.78 | 31.83 | 31.25 | 31.79 | 4,017,771 | +0.15(+0.46%) |
May 26, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,626,481 | +0.00(+0.00%) |
May 23, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,623,781 | +1.11(+3.65%) |
May 22, 2008 | 31.46 | 31.64 | 30.31 | 30.53 | 14,383,161 | -1.54(-4.82%) |
May 21, 2008 | 33.02 | 33.44 | 32.03 | 32.07 | 5,835,384 | -1.08(-3.25%) |
May 20, 2008 | 33.11 | 33.30 | 32.66 | 33.15 | 4,332,384 | -0.02(-0.05%) |
May 19, 2008 | 33.49 | 34.30 | 33.07 | 33.17 | 8,444,232 | -0.14(-0.42%) |
May 16, 2008 | 32.55 | 33.81 | 32.48 | 33.31 | 11,905,479 | +0.75(+2.31%) |
May 15, 2008 | 31.74 | 32.64 | 31.74 | 32.55 | 7,044,912 | +0.79(+2.49%) |
May 14, 2008 | 32.26 | 32.65 | 31.74 | 31.76 | 4,940,415 | -0.50(-1.56%) |
May 13, 2008 | 32.40 | 32.40 | 31.81 | 32.27 | 3,310,092 | -0.09(-0.29%) |
May 12, 2008 | 32.06 | 32.40 | 31.73 | 32.36 | 3,892,329 | +0.24(+0.74%) |
May 09, 2008 | 31.60 | 32.20 | 31.36 | 32.12 | 4,090,095 | +0.17(+0.53%) |
May 08, 2008 | 32.20 | 32.30 | 31.42 | 31.95 | 6,439,482 | -0.14(-0.42%) |
May 07, 2008 | 32.51 | 32.78 | 31.97 | 32.09 | 6,952,950 | -0.51(-1.55%) |
May 06, 2008 | 32.62 | 32.77 | 31.85 | 32.59 | 5,031,747 | -0.16(-0.48%) |
May 05, 2008 | 32.22 | 33.08 | 32.00 | 32.75 | 6,854,733 | +0.52(+1.63%) |
May 02, 2008 | 33.00 | 33.17 | 32.07 | 32.23 | 5,026,761 | -0.49(-1.50%) |
May 01, 2008 | 32.43 | 32.87 | 31.93 | 32.72 | 6,204,915 | +0.58(+1.79%) |
Apr 30, 2008 | 32.12 | 32.87 | 31.81 | 32.14 | 9,101,772 | -0.19(-0.60%) |
Apr 29, 2008 | 31.67 | 32.58 | 31.44 | 32.33 | 9,966,744 | +0.61(+1.93%) |
Apr 28, 2008 | 31.44 | 32.19 | 31.35 | 31.72 | 10,224,162 | +0.64(+2.04%) |
Apr 25, 2008 | 31.10 | 31.31 | 30.56 | 31.09 | 7,609,941 | +0.13(+0.42%) |
Apr 24, 2008 | 31.22 | 31.94 | 30.45 | 30.96 | 9,038,961 | -0.48(-1.54%) |
Apr 23, 2008 | 30.77 | 31.61 | 30.21 | 31.44 | 11,960,613 | +0.83(+2.70%) |
Apr 22, 2008 | 31.67 | 31.89 | 30.56 | 30.61 | 12,672,945 | -1.77(-5.48%) |
Apr 21, 2008 | 32.12 | 32.56 | 30.62 | 32.39 | 21,040,532 | +0.33(+1.03%) |
Apr 18, 2008 | 34.50 | 34.66 | 31.69 | 32.06 | 45,901,692 | -6.67(-17.22%) |
Apr 17, 2008 | 38.46 | 39.55 | 38.13 | 38.72 | 18,796,590 | +0.28(+0.73%) |
Apr 16, 2008 | 38.16 | 38.51 | 37.68 | 38.44 | 9,291,402 | +0.69(+1.82%) |
Apr 15, 2008 | 36.44 | 37.76 | 36.15 | 37.76 | 12,976,605 | +1.66(+4.61%) |
Apr 14, 2008 | 36.92 | 37.00 | 35.09 | 36.09 | 12,357,729 | -0.97(-2.62%) |
Apr 11, 2008 | 36.71 | 38.58 | 36.69 | 37.06 | 18,016,658 | -2.26(-5.74%) |
Apr 10, 2008 | 38.09 | 39.78 | 37.75 | 39.32 | 14,073,804 | +1.98(+5.30%) |
Apr 09, 2008 | 38.77 | 38.80 | 36.88 | 37.34 | 11,652,669 | -1.23(-3.18%) |
Apr 08, 2008 | 38.33 | 39.05 | 37.92 | 38.57 | 6,574,662 | +0.22(+0.57%) |
Apr 07, 2008 | 38.11 | 39.77 | 37.91 | 38.35 | 12,186,360 | +0.74(+1.98%) |
Apr 04, 2008 | 37.84 | 38.00 | 36.91 | 37.60 | 7,456,005 | +0.16(+0.43%) |
Apr 03, 2008 | 37.84 | 37.95 | 37.12 | 37.44 | 6,772,635 | -0.34(-0.89%) |
Apr 02, 2008 | 38.48 | 38.88 | 37.56 | 37.78 | 7,739,883 | -0.77(-1.99%) |
Apr 01, 2008 | 36.56 | 38.66 | 36.22 | 38.55 | 13,263,858 | +2.51(+6.96%) |
Mar 31, 2008 | 36.22 | 36.78 | 35.59 | 36.04 | 6,639,057 | +0.18(+0.51%) |
Mar 28, 2008 | 36.05 | 36.89 | 35.80 | 35.86 | 5,877,657 | +0.09(+0.26%) |
Mar 27, 2008 | 36.11 | 36.44 | 35.67 | 35.76 | 5,041,620 | -0.23(-0.65%) |
Mar 26, 2008 | 36.20 | 36.25 | 35.22 | 36.00 | 4,792,536 | -0.22(-0.60%) |
Mar 25, 2008 | 36.66 | 36.76 | 35.75 | 36.21 | 7,610,130 | -0.15(-0.40%) |
Mar 24, 2008 | 33.64 | 37.22 | 33.53 | 36.36 | 13,381,578 | +2.95(+8.83%) |
Mar 21, 2008 | 32.38 | 33.49 | 32.05 | 33.41 | 7,281,522 | +0.00(+0.00%) |
Mar 20, 2008 | 32.38 | 33.49 | 32.05 | 33.41 | 7,281,522 | +1.00(+3.10%) |
Mar 19, 2008 | 32.57 | 33.54 | 32.22 | 32.41 | 6,274,908 | -0.34(-1.05%) |
Mar 18, 2008 | 31.92 | 33.02 | 31.51 | 32.75 | 6,928,380 | +1.65(+5.32%) |
Mar 17, 2008 | 30.17 | 31.87 | 30.17 | 31.10 | 7,228,233 | -0.36(-1.13%) |
Mar 14, 2008 | 32.22 | 32.34 | 30.64 | 31.45 | 8,951,058 | -0.21(-0.67%) |
Mar 13, 2008 | 29.99 | 31.81 | 29.47 | 31.66 | 9,829,872 | +1.18(+3.86%) |
Mar 12, 2008 | 29.67 | 31.11 | 29.45 | 30.49 | 9,665,109 | +0.80(+2.70%) |
Mar 11, 2008 | 29.56 | 29.95 | 28.98 | 29.69 | 11,089,224 | +1.29(+4.53%) |
Mar 10, 2008 | 29.20 | 29.90 | 28.26 | 28.40 | 9,929,556 | -1.02(-3.46%) |
Mar 07, 2008 | 29.48 | 30.50 | 28.89 | 29.42 | 8,400,753 | -0.67(-2.22%) |
Mar 06, 2008 | 31.48 | 32.07 | 29.98 | 30.08 | 12,866,895 | -1.73(-5.43%) |
Mar 05, 2008 | 31.35 | 32.10 | 31.13 | 31.81 | 5,376,177 | +0.69(+2.23%) |
Mar 04, 2008 | 31.32 | 31.88 | 30.37 | 31.12 | 5,671,953 | -0.40(-1.28%) |
Mar 03, 2008 | 31.22 | 31.66 | 30.58 | 31.52 | 7,529,229 | +0.20(+0.63%) |
Feb 29, 2008 | 31.78 | 32.06 | 31.16 | 31.32 | 6,903,882 | -0.89(-2.76%) |
Feb 28, 2008 | 31.94 | 32.72 | 31.91 | 32.21 | 4,805,667 | -0.56(-1.70%) |
Feb 27, 2008 | 32.75 | 33.04 | 32.23 | 32.77 | 4,920,039 | -0.15(-0.44%) |
Feb 26, 2008 | 32.54 | 33.33 | 31.90 | 32.91 | 4,812,498 | +0.29(+0.90%) |
Feb 25, 2008 | 32.34 | 32.72 | 31.73 | 32.62 | 4,979,016 | +0.22(+0.69%) |
Feb 22, 2008 | 31.90 | 32.45 | 31.49 | 32.40 | 4,651,407 | +0.59(+1.85%) |
Feb 21, 2008 | 32.61 | 32.78 | 31.67 | 31.81 | 4,473,621 | -0.57(-1.77%) |
Feb 20, 2008 | 32.06 | 32.68 | 31.32 | 32.38 | 7,748,478 | +0.10(+0.32%) |
Feb 19, 2008 | 34.26 | 34.38 | 31.90 | 32.28 | 10,703,223 | -1.42(-4.21%) |
Feb 18, 2008 | 33.19 | 34.16 | 32.89 | 33.70 | 10,519,704 | +0.00(+0.00%) |
Feb 15, 2008 | 33.19 | 34.16 | 32.89 | 33.70 | 10,519,704 | +0.35(+1.06%) |
Feb 14, 2008 | 34.44 | 34.77 | 33.34 | 33.34 | 8,217,288 | -0.94(-2.74%) |
Feb 13, 2008 | 33.22 | 34.33 | 33.06 | 34.28 | 9,934,065 | +1.32(+4.00%) |
Feb 12, 2008 | 33.78 | 33.78 | 32.59 | 32.96 | 7,801,236 | -0.57(-1.70%) |
Feb 11, 2008 | 33.28 | 33.76 | 33.00 | 33.54 | 6,355,323 | +0.13(+0.38%) |
Feb 08, 2008 | 33.33 | 33.71 | 32.80 | 33.41 | 5,927,148 | +0.23(+0.68%) |
Feb 07, 2008 | 32.22 | 33.85 | 32.00 | 33.18 | 11,658,438 | +0.54(+1.66%) |
Feb 06, 2008 | 34.42 | 34.67 | 32.56 | 32.64 | 11,074,527 | -1.57(-4.58%) |
Feb 05, 2008 | 34.10 | 35.00 | 33.91 | 34.21 | 12,936,888 | +0.04(+0.12%) |
Feb 04, 2008 | 34.10 | 35.09 | 33.72 | 34.17 | 14,250,312 | +0.21(+0.62%) |
Feb 01, 2008 | 32.53 | 34.94 | 32.33 | 33.96 | 35,933,984 | +5.73(+20.32%) |
Jan 31, 2008 | 25.45 | 28.33 | 25.25 | 28.22 | 18,821,708 | +2.11(+8.09%) |
Jan 30, 2008 | 27.18 | 27.63 | 25.95 | 26.11 | 17,455,814 | -1.03(-3.81%) |
Jan 29, 2008 | 30.44 | 30.44 | 27.11 | 27.14 | 16,732,260 | -3.70(-11.99%) |
Jan 28, 2008 | 30.00 | 30.87 | 29.12 | 30.84 | 7,497,459 | +0.95(+3.19%) |
Jan 25, 2008 | 30.55 | 30.95 | 29.80 | 29.89 | 6,796,926 | -0.11(-0.37%) |
Jan 24, 2008 | 30.33 | 31.06 | 29.46 | 30.00 | 9,538,857 | -0.10(-0.32%) |
Jan 23, 2008 | 28.33 | 30.13 | 27.23 | 30.10 | 11,201,760 | +1.00(+3.45%) |
Jan 22, 2008 | 26.68 | 30.00 | 25.90 | 29.09 | 10,034,820 | -0.03(-0.09%) |
Jan 21, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.00(+0.00%) |
Jan 18, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.08(+0.28%) |
Jan 17, 2008 | 29.67 | 30.10 | 28.32 | 29.04 | 10,101,573 | -0.41(-1.40%) |
Jan 16, 2008 | 27.81 | 30.00 | 27.69 | 29.45 | 16,236,972 | +0.98(+3.45%) |
Jan 15, 2008 | 28.63 | 29.38 | 27.83 | 28.47 | 11,784,420 | -1.05(-3.56%) |
Jan 14, 2008 | 29.62 | 29.86 | 29.15 | 29.52 | 8,025,426 | +0.39(+1.33%) |
Jan 11, 2008 | 29.36 | 30.08 | 28.78 | 29.13 | 10,554,930 | -0.60(-2.03%) |
Jan 10, 2008 | 28.61 | 30.09 | 28.26 | 29.74 | 15,964,632 | +0.44(+1.51%) |
Jan 09, 2008 | 29.52 | 30.51 | 28.13 | 29.29 | 21,259,818 | -0.90(-2.98%) |
Jan 08, 2008 | 31.78 | 32.51 | 30.07 | 30.19 | 19,622,520 | -3.14(-9.42%) |
Jan 07, 2008 | 34.04 | 34.74 | 32.94 | 33.33 | 10,539,270 | -0.56(-1.65%) |
Jan 04, 2008 | 35.06 | 35.37 | 33.59 | 33.89 | 9,255,042 | -1.86(-5.21%) |
Jan 03, 2008 | 35.98 | 36.22 | 35.64 | 35.75 | 6,390,945 | -0.24(-0.68%) |
Jan 02, 2008 | 35.96 | 36.72 | 35.00 | 35.99 | 7,520,103 | +0.11(+0.29%) |
Jan 01, 2008 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | +0.00(+0.00%) |
Dec 31, 2007 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | -0.24(-0.66%) |
Dec 28, 2007 | 36.81 | 37.03 | 35.78 | 36.13 | 4,785,120 | -0.49(-1.34%) |
Dec 27, 2007 | 37.11 | 37.65 | 36.38 | 36.62 | 5,499,117 | -0.63(-1.69%) |
Dec 26, 2007 | 37.14 | 37.54 | 36.57 | 37.25 | 4,983,795 | +0.16(+0.43%) |
Dec 24, 2007 | 36.03 | 37.11 | 35.92 | 37.09 | 3,622,203 | +0.93(+2.57%) |
Dec 21, 2007 | 36.44 | 36.50 | 35.51 | 36.16 | 14,051,934 | +0.42(+1.18%) |
Dec 20, 2007 | 35.02 | 35.81 | 35.02 | 35.74 | 7,300,953 | +0.96(+2.77%) |
Dec 19, 2007 | 34.06 | 35.43 | 33.90 | 34.77 | 11,148,867 | +0.59(+1.74%) |
Dec 18, 2007 | 34.45 | 34.67 | 32.17 | 34.18 | 16,984,800 | +0.23(+0.67%) |
Dec 17, 2007 | 36.06 | 36.56 | 33.75 | 33.95 | 11,687,751 | -2.15(-5.95%) |
Dec 14, 2007 | 36.02 | 37.16 | 35.70 | 36.10 | 7,835,400 | -0.41(-1.13%) |
Dec 13, 2007 | 36.72 | 37.25 | 35.67 | 36.51 | 11,596,518 | -0.74(-1.98%) |
Dec 12, 2007 | 38.34 | 38.50 | 36.20 | 37.25 | 13,780,512 | -0.10(-0.26%) |
Dec 11, 2007 | 38.91 | 39.39 | 37.02 | 37.34 | 11,407,932 | -1.28(-3.30%) |
Dec 10, 2007 | 39.81 | 39.95 | 38.48 | 38.62 | 12,474,990 | -0.60(-1.54%) |
Dec 07, 2007 | 38.56 | 39.42 | 38.33 | 39.22 | 10,317,204 | +0.91(+2.38%) |
Dec 06, 2007 | 36.99 | 38.62 | 36.72 | 38.31 | 15,375,195 | +1.32(+3.56%) |
Dec 05, 2007 | 36.67 | 37.09 | 36.19 | 36.99 | 8,333,073 | +0.81(+2.24%) |
Dec 04, 2007 | 36.10 | 36.99 | 35.56 | 36.18 | 8,189,316 | -0.28(-0.78%) |
Dec 03, 2007 | 36.63 | 37.19 | 35.89 | 36.47 | 10,554,876 | +0.06(+0.16%) |
Nov 30, 2007 | 36.75 | 36.77 | 35.04 | 36.41 | 16,090,191 | +0.63(+1.77%) |
Nov 29, 2007 | 36.11 | 36.89 | 35.41 | 35.78 | 11,594,628 | -0.28(-0.78%) |
Nov 28, 2007 | 33.46 | 36.22 | 33.44 | 36.06 | 17,947,026 | +3.11(+9.45%) |
Nov 27, 2007 | 32.08 | 33.04 | 31.56 | 32.94 | 9,436,662 | +1.45(+4.61%) |
Nov 26, 2007 | 31.87 | 32.78 | 31.39 | 31.49 | 7,023,888 | -0.03(-0.11%) |
Nov 23, 2007 | 31.31 | 31.83 | 31.06 | 31.52 | 2,446,587 | +0.43(+1.37%) |
Nov 21, 2007 | 31.67 | 32.10 | 30.89 | 31.10 | 6,926,868 | -0.89(-2.79%) |
Nov 20, 2007 | 31.78 | 33.10 | 31.11 | 31.99 | 10,690,065 | +0.41(+1.29%) |
Nov 19, 2007 | 30.99 | 31.96 | 30.78 | 31.58 | 9,148,779 | +0.40(+1.28%) |
Nov 16, 2007 | 31.69 | 31.87 | 30.49 | 31.18 | 9,969,678 | -0.25(-0.80%) |
Nov 15, 2007 | 31.04 | 32.08 | 31.02 | 31.44 | 10,180,179 | +0.19(+0.60%) |
Nov 14, 2007 | 31.38 | 32.44 | 30.84 | 31.25 | 13,700,124 | +0.63(+2.06%) |
Nov 13, 2007 | 29.84 | 30.81 | 29.33 | 30.62 | 12,483,099 | +1.01(+3.41%) |
Nov 12, 2007 | 30.67 | 31.66 | 29.33 | 29.61 | 14,911,002 | -1.76(-5.60%) |
Nov 09, 2007 | 31.56 | 32.44 | 31.11 | 31.36 | 11,692,719 | -1.29(-3.95%) |
Nov 08, 2007 | 34.51 | 34.87 | 31.56 | 32.65 | 16,045,443 | -1.73(-5.03%) |
Nov 07, 2007 | 34.50 | 35.61 | 34.06 | 34.38 | 12,399,759 | -0.85(-2.40%) |
Nov 06, 2007 | 34.86 | 35.49 | 34.14 | 35.23 | 9,250,083 | +0.85(+2.48%) |
Nov 05, 2007 | 33.80 | 34.86 | 33.34 | 34.38 | 10,073,907 | -0.27(-0.77%) |
Nov 02, 2007 | 35.95 | 36.21 | 33.76 | 34.64 | 14,952,636 | -1.14(-3.17%) |
Nov 01, 2007 | 35.80 | 36.60 | 35.44 | 35.78 | 12,414,708 | -0.54(-1.48%) |
Oct 31, 2007 | 36.06 | 36.61 | 35.68 | 36.32 | 10,380,258 | +0.36(+1.01%) |
Oct 30, 2007 | 35.27 | 36.70 | 35.11 | 35.95 | 16,392,312 | +0.26(+0.72%) |
Oct 29, 2007 | 36.94 | 36.96 | 35.13 | 35.70 | 19,388,358 | -0.87(-2.37%) |
Oct 26, 2007 | 37.04 | 37.74 | 36.44 | 36.57 | 20,003,606 | -0.04(-0.11%) |
Oct 25, 2007 | 35.99 | 37.21 | 35.40 | 36.61 | 33,000,354 | +1.34(+3.81%) |
Oct 24, 2007 | 33.64 | 35.29 | 33.14 | 35.26 | 24,474,590 | +1.45(+4.30%) |
Oct 23, 2007 | 32.94 | 33.82 | 32.28 | 33.81 | 24,019,226 | +2.05(+6.45%) |
Oct 22, 2007 | 29.76 | 31.90 | 29.44 | 31.76 | 19,207,800 | +1.84(+6.13%) |
Oct 19, 2007 | 29.86 | 31.06 | 29.54 | 29.93 | 48,227,076 | +1.43(+5.03%) |
Oct 18, 2007 | 26.60 | 28.72 | 26.42 | 28.49 | 23,036,120 | +2.19(+8.33%) |
Oct 17, 2007 | 27.58 | 27.60 | 26.01 | 26.30 | 14,329,314 | -0.88(-3.22%) |
Oct 16, 2007 | 27.39 | 27.97 | 26.73 | 27.18 | 10,339,965 | -0.68(-2.44%) |
Oct 15, 2007 | 27.84 | 28.25 | 27.35 | 27.86 | 6,171,417 | +0.15(+0.54%) |
Oct 12, 2007 | 27.72 | 28.14 | 27.28 | 27.71 | 7,848,864 | +0.19(+0.70%) |
Oct 11, 2007 | 29.00 | 29.28 | 26.89 | 27.52 | 15,551,595 | -1.25(-4.33%) |
Oct 10, 2007 | 28.77 | 29.39 | 28.49 | 28.76 | 7,428,357 | +0.04(+0.15%) |
Oct 09, 2007 | 28.71 | 29.11 | 28.17 | 28.72 | 8,891,658 | +0.19(+0.67%) |
Oct 08, 2007 | 27.54 | 28.55 | 27.48 | 28.53 | 11,497,527 | +1.08(+3.94%) |
Oct 05, 2007 | 27.06 | 27.48 | 26.81 | 27.45 | 6,465,969 | +0.83(+3.13%) |
Oct 04, 2007 | 26.67 | 27.00 | 26.12 | 26.61 | 5,657,742 | -0.01(-0.04%) |
Oct 03, 2007 | 26.33 | 27.26 | 25.86 | 26.62 | 10,203,741 | +0.72(+2.79%) |
Oct 02, 2007 | 25.85 | 26.44 | 25.72 | 25.90 | 5,575,662 | +0.19(+0.74%) |
Oct 01, 2007 | 25.93 | 25.94 | 25.52 | 25.71 | 7,780,752 | +0.16(+0.61%) |
Sep 28, 2007 | 25.72 | 25.95 | 25.48 | 25.56 | 5,321,547 | -0.11(-0.43%) |
Sep 27, 2007 | 25.99 | 26.00 | 25.40 | 25.67 | 5,400,180 | -0.03(-0.13%) |
Sep 26, 2007 | 25.51 | 26.16 | 25.41 | 25.70 | 12,025,557 | +0.41(+1.61%) |
Sep 25, 2007 | 24.57 | 25.33 | 24.57 | 25.29 | 4,486,122 | +0.42(+1.68%) |
Sep 24, 2007 | 25.00 | 25.31 | 24.45 | 24.88 | 5,899,599 | +0.22(+0.89%) |
Sep 21, 2007 | 25.03 | 25.22 | 24.45 | 24.66 | 8,138,259 | -0.33(-1.30%) |
Sep 20, 2007 | 25.49 | 25.54 | 24.91 | 24.98 | 4,204,638 | -0.23(-0.92%) |
Sep 19, 2007 | 25.47 | 25.96 | 24.73 | 25.21 | 12,275,982 | +0.21(+0.83%) |
Sep 18, 2007 | 24.00 | 25.05 | 23.68 | 25.01 | 8,091,945 | +1.39(+5.91%) |
Sep 17, 2007 | 23.76 | 24.11 | 23.30 | 23.61 | 8,641,746 | -0.17(-0.70%) |
Sep 14, 2007 | 24.44 | 24.65 | 23.66 | 23.78 | 9,474,102 | -0.79(-3.23%) |
Sep 13, 2007 | 24.85 | 25.05 | 24.57 | 24.57 | 4,681,557 | -0.12(-0.50%) |
Sep 12, 2007 | 24.44 | 25.09 | 24.41 | 24.70 | 6,337,719 | +0.33(+1.34%) |
Sep 11, 2007 | 25.04 | 25.06 | 24.13 | 24.37 | 6,629,238 | -0.43(-1.72%) |
Sep 10, 2007 | 24.88 | 25.09 | 24.29 | 24.79 | 7,947,027 | +0.13(+0.53%) |
Sep 07, 2007 | 25.11 | 25.26 | 24.47 | 24.66 | 9,275,706 | -0.89(-3.48%) |
Sep 06, 2007 | 25.09 | 25.55 | 24.74 | 25.55 | 6,333,678 | +0.66(+2.64%) |
Sep 05, 2007 | 25.11 | 25.41 | 24.53 | 24.89 | 5,226,831 | -0.29(-1.16%) |
Sep 04, 2007 | 24.84 | 25.35 | 24.56 | 25.19 | 6,476,004 | +0.60(+2.44%) |
Aug 31, 2007 | 24.44 | 24.92 | 24.00 | 24.59 | 7,000,974 | +0.47(+1.94%) |
Aug 30, 2007 | 23.83 | 24.49 | 23.62 | 24.12 | 8,418,897 | +0.16(+0.69%) |
Aug 29, 2007 | 23.07 | 24.03 | 22.92 | 23.95 | 6,480,855 | +1.07(+4.66%) |
Aug 28, 2007 | 23.06 | 23.42 | 22.68 | 22.89 | 5,779,503 | -0.38(-1.63%) |
Aug 27, 2007 | 23.44 | 23.71 | 22.96 | 23.27 | 5,192,550 | -0.23(-0.97%) |
Aug 24, 2007 | 22.87 | 23.57 | 22.68 | 23.50 | 4,353,678 | +0.66(+2.90%) |
Aug 23, 2007 | 23.56 | 23.57 | 22.78 | 22.83 | 4,324,968 | -0.60(-2.57%) |
Aug 22, 2007 | 23.11 | 23.58 | 22.95 | 23.44 | 7,816,464 | +0.59(+2.60%) |
Aug 21, 2007 | 21.97 | 23.03 | 21.97 | 22.84 | 6,401,322 | +0.79(+3.57%) |
Aug 20, 2007 | 22.25 | 22.35 | 21.96 | 22.06 | 5,857,731 | -0.07(-0.32%) |
Aug 17, 2007 | 21.48 | 22.13 | 20.94 | 22.13 | 8,194,725 | +1.06(+5.01%) |
Aug 16, 2007 | 21.38 | 22.04 | 20.57 | 21.07 | 12,143,484 | -0.55(-2.56%) |
Aug 15, 2007 | 21.83 | 22.42 | 21.48 | 21.62 | 7,324,164 | -0.24(-1.11%) |
Aug 14, 2007 | 22.15 | 22.43 | 21.84 | 21.87 | 4,454,388 | -0.49(-2.19%) |
Aug 13, 2007 | 22.49 | 22.65 | 21.93 | 22.36 | 6,532,101 | +0.46(+2.08%) |
Aug 10, 2007 | 22.06 | 22.65 | 21.78 | 21.90 | 11,608,245 | -0.47(-2.09%) |
Aug 09, 2007 | 23.00 | 23.72 | 22.26 | 22.37 | 9,665,586 | -1.11(-4.71%) |
Aug 08, 2007 | 23.53 | 23.93 | 23.06 | 23.47 | 7,018,362 | +0.11(+0.48%) |
Aug 07, 2007 | 23.25 | 23.48 | 22.76 | 23.36 | 7,434,243 | +0.19(+0.82%) |
Aug 06, 2007 | 22.88 | 23.32 | 22.14 | 23.17 | 9,985,644 | +0.46(+2.03%) |
Aug 03, 2007 | 23.16 | 23.87 | 22.71 | 22.71 | 9,175,419 | -0.84(-3.57%) |
Aug 02, 2007 | 23.66 | 23.67 | 23.09 | 23.55 | 7,827,606 | +0.04(+0.18%) |
Aug 01, 2007 | 23.60 | 23.81 | 22.92 | 23.51 | 11,221,326 | -0.12(-0.49%) |
Jul 31, 2007 | 23.99 | 25.00 | 23.59 | 23.62 | 19,670,832 | -0.29(-1.19%) |
Jul 30, 2007 | 22.53 | 24.11 | 22.23 | 23.91 | 18,626,030 | +1.40(+6.24%) |
Jul 27, 2007 | 22.33 | 23.14 | 22.09 | 22.51 | 9,396,693 | +0.14(+0.62%) |
Jul 26, 2007 | 21.80 | 22.75 | 21.68 | 22.37 | 11,089,161 | +0.13(+0.56%) |
Jul 25, 2007 | 22.78 | 22.81 | 21.68 | 22.24 | 14,551,587 | -0.33(-1.47%) |
Jul 24, 2007 | 22.44 | 22.77 | 22.25 | 22.57 | 21,611,906 | -0.54(-2.35%) |
Jul 23, 2007 | 22.68 | 23.86 | 22.52 | 23.11 | 43,119,008 | +1.05(+4.75%) |
Jul 20, 2007 | 19.51 | 22.20 | 19.51 | 22.07 | 80,133,984 | +5.39(+32.32%) |
Jul 19, 2007 | 16.62 | 16.77 | 16.46 | 16.68 | 11,999,601 | +0.18(+1.12%) |
Jul 18, 2007 | 16.46 | 16.60 | 16.39 | 16.49 | 6,782,751 | -0.06(-0.35%) |
Jul 17, 2007 | 16.49 | 16.75 | 16.22 | 16.55 | 6,457,554 | +0.23(+1.44%) |
Jul 16, 2007 | 16.50 | 16.51 | 16.23 | 16.31 | 5,104,395 | -0.17(-1.04%) |
Jul 13, 2007 | 16.55 | 16.66 | 16.35 | 16.49 | 4,898,079 | -0.06(-0.36%) |
Jul 12, 2007 | 16.42 | 16.56 | 16.26 | 16.54 | 4,990,023 | +0.17(+1.02%) |
Jul 11, 2007 | 16.28 | 16.46 | 16.15 | 16.38 | 2,928,411 | +0.10(+0.61%) |
Jul 10, 2007 | 16.33 | 16.59 | 16.00 | 16.28 | 6,145,254 | -0.10(-0.60%) |
Jul 09, 2007 | 16.11 | 16.50 | 16.07 | 16.38 | 6,032,619 | +0.28(+1.73%) |
Jul 06, 2007 | 15.91 | 16.18 | 15.85 | 16.10 | 4,290,975 | +0.24(+1.51%) |
Jul 05, 2007 | 15.72 | 15.90 | 15.63 | 15.86 | 4,336,092 | +0.09(+0.58%) |
Jul 03, 2007 | 15.77 | 15.90 | 15.73 | 15.77 | 2,826,072 | -0.00(-0.03%) |
Jul 02, 2007 | 15.44 | 15.83 | 15.37 | 15.77 | 5,861,475 | +0.35(+2.29%) |
Jun 29, 2007 | 15.38 | 15.58 | 15.32 | 15.42 | 3,471,363 | +0.03(+0.19%) |
Jun 28, 2007 | 15.45 | 15.58 | 15.34 | 15.39 | 3,380,868 | -0.06(-0.37%) |
Jun 27, 2007 | 15.01 | 15.46 | 15.00 | 15.45 | 3,618,063 | +0.37(+2.42%) |
Jun 26, 2007 | 15.17 | 15.33 | 15.00 | 15.08 | 5,525,955 | -0.09(-0.56%) |
Jun 25, 2007 | 15.39 | 15.49 | 15.11 | 15.17 | 4,338,720 | -0.12(-0.76%) |
Jun 22, 2007 | 15.39 | 15.53 | 15.22 | 15.28 | 4,425,156 | -0.16(-1.03%) |
Jun 21, 2007 | 15.40 | 15.58 | 15.27 | 15.44 | 3,666,744 | +0.02(+0.16%) |
Jun 20, 2007 | 15.79 | 15.83 | 15.38 | 15.42 | 5,175,000 | -0.23(-1.48%) |
Jun 19, 2007 | 15.53 | 15.86 | 15.52 | 15.65 | 4,071,600 | +0.00(+0.00%) |
Jun 18, 2007 | 15.62 | 15.75 | 15.56 | 15.65 | 3,428,100 | +0.03(+0.20%) |
Jun 15, 2007 | 15.85 | 15.86 | 15.55 | 15.62 | 6,716,700 | -0.08(-0.50%) |
Jun 14, 2007 | 15.55 | 15.79 | 15.53 | 15.70 | 10,299,600 | +0.13(+0.84%) |
Jun 13, 2007 | 15.45 | 15.61 | 15.32 | 15.56 | 6,707,700 | +0.24(+1.55%) |
Jun 12, 2007 | 15.59 | 15.61 | 15.23 | 15.33 | 4,915,800 | -0.26(-1.69%) |
Jun 11, 2007 | 15.52 | 15.73 | 15.45 | 15.59 | 3,543,345 | +0.15(+0.94%) |
Jun 08, 2007 | 15.19 | 15.58 | 15.12 | 15.44 | 7,026,975 | +0.19(+1.22%) |
Jun 07, 2007 | 15.62 | 15.73 | 15.22 | 15.26 | 6,140,529 | -0.38(-2.40%) |
Jun 06, 2007 | 15.84 | 15.93 | 15.63 | 15.63 | 5,196,348 | -0.22(-1.39%) |
Jun 05, 2007 | 15.91 | 16.24 | 15.82 | 15.85 | 8,243,190 | -0.08(-0.49%) |
Jun 04, 2007 | 15.65 | 16.00 | 15.54 | 15.93 | 9,057,393 | +0.48(+3.14%) |