Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.60 | 31.95 | 31.56 | 31.72 | 2,077,094 | +0.08(+0.27%) |
May 29, 2008 | 31.17 | 31.71 | 31.03 | 31.63 | 3,092,997 | +0.46(+1.47%) |
May 28, 2008 | 31.45 | 31.65 | 31.10 | 31.17 | 3,175,016 | -0.15(-0.48%) |
May 27, 2008 | 31.13 | 31.52 | 30.97 | 31.32 | 2,571,444 | +0.16(+0.52%) |
May 26, 2008 | 31.29 | 31.39 | 31.09 | 31.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.29 | 31.39 | 31.09 | 31.16 | 2,890,241 | -0.34(-1.09%) |
May 22, 2008 | 31.77 | 31.83 | 31.37 | 31.50 | 2,947,927 | -0.19(-0.61%) |
May 21, 2008 | 31.66 | 32.15 | 31.65 | 31.70 | 4,055,226 | +0.01(+0.02%) |
May 20, 2008 | 32.12 | 32.31 | 31.46 | 31.69 | 2,736,357 | -0.56(-1.73%) |
May 19, 2008 | 31.76 | 32.40 | 31.76 | 32.25 | 3,152,825 | +0.53(+1.67%) |
May 16, 2008 | 32.21 | 32.27 | 31.33 | 31.72 | 3,625,658 | -0.58(-1.78%) |
May 15, 2008 | 31.85 | 32.38 | 31.58 | 32.29 | 5,256,717 | +0.59(+1.86%) |
May 14, 2008 | 31.91 | 32.16 | 31.62 | 31.70 | 2,462,936 | -0.08(-0.26%) |
May 13, 2008 | 32.00 | 32.46 | 31.48 | 31.79 | 3,365,763 | -0.03(-0.08%) |
May 12, 2008 | 31.33 | 31.83 | 31.21 | 31.81 | 2,464,738 | +0.62(+1.99%) |
May 09, 2008 | 31.17 | 31.31 | 30.81 | 31.19 | 975,170 | -0.01(-0.02%) |
May 08, 2008 | 31.24 | 31.27 | 30.99 | 31.20 | 2,739,990 | +0.01(+0.04%) |
May 07, 2008 | 31.83 | 31.84 | 31.17 | 31.19 | 2,808,041 | -0.57(-1.79%) |
May 06, 2008 | 31.48 | 31.87 | 31.06 | 31.76 | 4,409,571 | -0.01(-0.02%) |
May 05, 2008 | 31.92 | 32.03 | 31.71 | 31.76 | 2,145,116 | -0.30(-0.93%) |
May 02, 2008 | 32.08 | 32.25 | 31.71 | 32.06 | 4,081,758 | +0.34(+1.08%) |
May 01, 2008 | 30.99 | 31.90 | 30.87 | 31.72 | 3,771,306 | +0.82(+2.66%) |
Apr 30, 2008 | 30.93 | 31.39 | 30.85 | 30.89 | 3,693,484 | -0.05(-0.17%) |
Apr 29, 2008 | 30.97 | 31.26 | 30.89 | 30.95 | 3,550,799 | +0.00(+0.00%) |
Apr 28, 2008 | 30.92 | 31.11 | 30.81 | 30.95 | 3,774,175 | -0.07(-0.23%) |
Apr 25, 2008 | 31.42 | 31.47 | 30.54 | 31.02 | 3,540,194 | -0.13(-0.42%) |
Apr 24, 2008 | 31.02 | 31.43 | 30.87 | 31.15 | 3,718,285 | +0.30(+0.99%) |
Apr 23, 2008 | 31.09 | 31.19 | 30.61 | 30.84 | 4,923,798 | -0.24(-0.77%) |
Apr 22, 2008 | 31.06 | 31.45 | 30.71 | 31.08 | 6,434,464 | +1.19(+3.98%) |
Apr 21, 2008 | 29.81 | 30.44 | 29.81 | 29.89 | 3,738,103 | -0.23(-0.75%) |
Apr 18, 2008 | 29.75 | 30.23 | 29.58 | 30.12 | 4,256,032 | +0.80(+2.74%) |
Apr 17, 2008 | 29.19 | 29.41 | 28.95 | 29.32 | 2,247,424 | +0.01(+0.02%) |
Apr 16, 2008 | 29.02 | 29.32 | 28.86 | 29.31 | 2,484,973 | +0.54(+1.87%) |
Apr 15, 2008 | 28.86 | 28.99 | 28.56 | 28.77 | 3,157,158 | +0.04(+0.14%) |
Apr 14, 2008 | 28.36 | 28.78 | 28.36 | 28.73 | 2,198,235 | +0.33(+1.16%) |
Apr 11, 2008 | 28.40 | 28.71 | 28.31 | 28.40 | 2,575,941 | -0.29(-1.01%) |
Apr 10, 2008 | 28.76 | 28.90 | 28.49 | 28.69 | 3,439,584 | +0.01(+0.02%) |
Apr 09, 2008 | 28.67 | 28.93 | 28.64 | 28.69 | 3,905,734 | -0.07(-0.25%) |
Apr 08, 2008 | 28.92 | 28.97 | 28.69 | 28.76 | 2,295,661 | -0.31(-1.07%) |
Apr 07, 2008 | 29.34 | 29.35 | 29.02 | 29.07 | 2,378,185 | -0.10(-0.36%) |
Apr 04, 2008 | 29.15 | 29.38 | 29.02 | 29.17 | 2,946,957 | -0.01(-0.04%) |
Apr 03, 2008 | 29.48 | 29.57 | 29.01 | 29.19 | 5,378,012 | -0.33(-1.12%) |
Apr 02, 2008 | 29.39 | 30.01 | 29.24 | 29.52 | 5,159,397 | +0.34(+1.15%) |
Apr 01, 2008 | 28.69 | 29.27 | 28.55 | 29.18 | 2,533,717 | +0.59(+2.06%) |
Mar 31, 2008 | 28.67 | 28.89 | 28.35 | 28.59 | 3,466,552 | -0.14(-0.50%) |
Mar 28, 2008 | 28.80 | 29.19 | 28.66 | 28.73 | 2,594,179 | +0.12(+0.43%) |
Mar 27, 2008 | 28.89 | 29.14 | 28.60 | 28.61 | 3,183,784 | -0.45(-1.54%) |
Mar 26, 2008 | 28.89 | 29.18 | 28.60 | 29.06 | 2,990,420 | -0.01(-0.02%) |
Mar 25, 2008 | 28.69 | 29.40 | 28.58 | 29.06 | 4,412,706 | +0.46(+1.61%) |
Mar 24, 2008 | 28.16 | 28.74 | 27.98 | 28.60 | 2,552,805 | +0.61(+2.17%) |
Mar 21, 2008 | 27.69 | 28.04 | 27.49 | 28.00 | 4,592,152 | -0.00(-0.00%) |
Mar 20, 2008 | 27.69 | 28.04 | 27.49 | 28.00 | 4,592,152 | +0.51(+1.84%) |
Mar 19, 2008 | 28.15 | 28.48 | 27.49 | 27.49 | 5,238,331 | -0.60(-2.14%) |
Mar 18, 2008 | 27.82 | 28.13 | 27.50 | 28.09 | 5,659,344 | +0.62(+2.26%) |
Mar 17, 2008 | 27.32 | 27.83 | 27.30 | 27.47 | 4,229,029 | -0.45(-1.62%) |
Mar 14, 2008 | 28.42 | 28.44 | 27.39 | 27.92 | 5,663,329 | -0.38(-1.35%) |
Mar 13, 2008 | 27.81 | 28.55 | 27.68 | 28.31 | 6,546,741 | +0.08(+0.28%) |
Mar 12, 2008 | 28.30 | 28.66 | 28.19 | 28.23 | 5,201,990 | -0.02(-0.07%) |
Mar 11, 2008 | 28.50 | 28.55 | 27.92 | 28.25 | 4,409,014 | +0.23(+0.83%) |
Mar 10, 2008 | 28.63 | 28.65 | 27.96 | 28.01 | 3,928,177 | -0.47(-1.64%) |
Mar 07, 2008 | 28.69 | 28.89 | 28.14 | 28.48 | 3,399,013 | -0.34(-1.19%) |
Mar 06, 2008 | 29.01 | 29.09 | 28.79 | 28.82 | 2,651,512 | -0.22(-0.76%) |
Mar 05, 2008 | 29.10 | 29.35 | 28.79 | 29.04 | 2,669,892 | -0.17(-0.58%) |
Mar 04, 2008 | 28.78 | 29.29 | 28.53 | 29.21 | 5,395,850 | +0.22(+0.76%) |
Mar 03, 2008 | 28.90 | 29.35 | 28.84 | 28.99 | 4,469,785 | +0.08(+0.29%) |
Feb 29, 2008 | 29.09 | 29.41 | 28.78 | 28.91 | 4,208,133 | -0.45(-1.52%) |
Feb 28, 2008 | 29.54 | 29.72 | 29.30 | 29.35 | 2,899,405 | -0.34(-1.15%) |
Feb 27, 2008 | 30.12 | 30.16 | 29.70 | 29.70 | 4,500,694 | -0.58(-1.92%) |
Feb 26, 2008 | 30.20 | 30.51 | 30.04 | 30.28 | 3,946,388 | +0.00(+0.00%) |
Feb 25, 2008 | 30.01 | 30.37 | 29.59 | 30.28 | 4,044,178 | +0.27(+0.91%) |
Feb 22, 2008 | 29.51 | 30.01 | 29.26 | 30.01 | 4,327,025 | +0.50(+1.69%) |
Feb 21, 2008 | 30.03 | 30.03 | 29.44 | 29.51 | 4,443,657 | -0.26(-0.87%) |
Feb 20, 2008 | 29.81 | 30.03 | 29.52 | 29.77 | 4,094,051 | -0.24(-0.80%) |
Feb 19, 2008 | 30.43 | 30.43 | 29.90 | 30.01 | 2,743,416 | -0.14(-0.45%) |
Feb 18, 2008 | 30.01 | 30.22 | 29.64 | 30.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.01 | 30.22 | 29.64 | 30.14 | 3,152,202 | +0.12(+0.39%) |
Feb 14, 2008 | 30.82 | 31.04 | 29.94 | 30.03 | 5,088,936 | -0.58(-1.90%) |
Feb 13, 2008 | 30.25 | 30.78 | 30.22 | 30.61 | 5,855,845 | +0.14(+0.45%) |
Feb 12, 2008 | 30.42 | 30.80 | 29.61 | 30.47 | 8,454,251 | +1.05(+3.59%) |
Feb 11, 2008 | 29.50 | 29.53 | 28.77 | 29.42 | 3,264,001 | -0.08(-0.26%) |
Feb 08, 2008 | 29.39 | 29.62 | 29.19 | 29.50 | 2,932,793 | -0.02(-0.07%) |
Feb 07, 2008 | 29.16 | 29.70 | 29.11 | 29.52 | 3,844,701 | +0.25(+0.84%) |
Feb 06, 2008 | 29.34 | 29.54 | 29.12 | 29.27 | 5,493,272 | +0.08(+0.27%) |
Feb 05, 2008 | 29.95 | 29.95 | 29.19 | 29.19 | 5,768,651 | -1.23(-4.04%) |
Feb 04, 2008 | 30.02 | 30.60 | 29.72 | 30.42 | 4,810,608 | +0.39(+1.29%) |
Feb 01, 2008 | 29.52 | 30.14 | 29.36 | 30.03 | 4,478,123 | +0.67(+2.29%) |
Jan 31, 2008 | 28.32 | 29.61 | 28.32 | 29.36 | 5,793,412 | +0.49(+1.70%) |
Jan 30, 2008 | 28.93 | 29.44 | 28.77 | 28.87 | 3,085,875 | -0.12(-0.42%) |
Jan 29, 2008 | 28.91 | 29.09 | 28.73 | 28.99 | 4,294,710 | +0.23(+0.81%) |
Jan 28, 2008 | 28.49 | 28.77 | 28.11 | 28.76 | 3,761,801 | +0.36(+1.25%) |
Jan 25, 2008 | 28.86 | 29.34 | 28.32 | 28.40 | 4,823,742 | -0.07(-0.25%) |
Jan 24, 2008 | 28.25 | 28.66 | 27.86 | 28.47 | 4,826,212 | +0.39(+1.38%) |
Jan 23, 2008 | 26.64 | 28.60 | 26.44 | 28.09 | 8,817,031 | +0.70(+2.55%) |
Jan 22, 2008 | 27.12 | 28.12 | 26.99 | 27.39 | 7,314,375 | -0.28(-1.01%) |
Jan 21, 2008 | 27.94 | 28.47 | 27.48 | 27.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.94 | 28.47 | 27.48 | 27.67 | 4,896,348 | -0.23(-0.81%) |
Jan 17, 2008 | 28.55 | 28.60 | 27.81 | 27.89 | 5,224,759 | -0.52(-1.82%) |
Jan 16, 2008 | 28.36 | 28.81 | 28.27 | 28.41 | 6,575,364 | +0.06(+0.21%) |
Jan 15, 2008 | 28.47 | 28.60 | 28.22 | 28.35 | 6,079,808 | -0.53(-1.84%) |
Jan 14, 2008 | 29.24 | 29.34 | 28.72 | 28.88 | 3,996,340 | -0.24(-0.82%) |
Jan 11, 2008 | 29.34 | 29.61 | 28.66 | 29.12 | 5,822,115 | -0.54(-1.81%) |
Jan 10, 2008 | 29.71 | 29.88 | 29.21 | 29.66 | 4,037,295 | -0.22(-0.74%) |
Jan 09, 2008 | 29.45 | 29.88 | 29.12 | 29.88 | 5,160,287 | +0.41(+1.41%) |
Jan 08, 2008 | 29.48 | 29.97 | 29.07 | 29.46 | 5,564,620 | -0.04(-0.13%) |
Jan 07, 2008 | 29.57 | 29.67 | 29.17 | 29.50 | 4,990,576 | +0.06(+0.20%) |
Jan 04, 2008 | 29.79 | 29.93 | 29.34 | 29.45 | 2,656,140 | -0.65(-2.17%) |
Jan 03, 2008 | 30.05 | 30.35 | 29.93 | 30.10 | 2,524,674 | +0.08(+0.28%) |
Jan 02, 2008 | 30.80 | 30.80 | 29.93 | 30.01 | 3,300,202 | -0.74(-2.42%) |
Jan 01, 2008 | 30.75 | 30.89 | 30.43 | 30.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.75 | 30.89 | 30.43 | 30.76 | 2,014,016 | -0.13(-0.42%) |
Dec 28, 2007 | 31.33 | 31.41 | 30.86 | 30.89 | 1,203,894 | -0.25(-0.79%) |
Dec 27, 2007 | 31.04 | 31.31 | 31.04 | 31.13 | 2,142,526 | -0.14(-0.46%) |
Dec 26, 2007 | 31.27 | 31.43 | 31.09 | 31.28 | 1,569,763 | -0.23(-0.72%) |
Dec 24, 2007 | 31.50 | 31.58 | 31.14 | 31.50 | 877,705 | +0.16(+0.52%) |
Dec 21, 2007 | 30.90 | 31.35 | 30.67 | 31.34 | 4,216,789 | +0.74(+2.41%) |
Dec 20, 2007 | 31.06 | 31.30 | 30.35 | 30.60 | 4,584,928 | -0.30(-0.98%) |
Dec 19, 2007 | 31.34 | 31.34 | 30.75 | 30.91 | 3,154,679 | -0.21(-0.69%) |
Dec 18, 2007 | 31.46 | 31.46 | 30.92 | 31.12 | 2,964,418 | +0.13(+0.42%) |
Dec 17, 2007 | 30.78 | 31.30 | 30.45 | 30.99 | 3,745,466 | +0.05(+0.17%) |
Dec 14, 2007 | 30.99 | 31.17 | 30.86 | 30.94 | 2,385,874 | -0.39(-1.26%) |
Dec 13, 2007 | 30.78 | 31.42 | 30.67 | 31.33 | 3,015,917 | +0.43(+1.38%) |
Dec 12, 2007 | 31.71 | 31.71 | 30.47 | 30.91 | 5,591,668 | -0.17(-0.54%) |
Dec 11, 2007 | 32.47 | 32.47 | 31.06 | 31.08 | 4,943,852 | -1.27(-3.94%) |
Dec 10, 2007 | 32.32 | 32.45 | 32.20 | 32.35 | 2,339,285 | +0.06(+0.18%) |
Dec 07, 2007 | 31.79 | 32.69 | 31.79 | 32.29 | 4,182,874 | +0.49(+1.55%) |
Dec 06, 2007 | 31.23 | 31.91 | 31.18 | 31.80 | 2,936,526 | +0.56(+1.78%) |
Dec 05, 2007 | 31.30 | 31.38 | 30.97 | 31.24 | 2,048,854 | +0.32(+1.05%) |
Dec 04, 2007 | 30.93 | 31.28 | 30.76 | 30.92 | 3,231,593 | -0.30(-0.95%) |
Dec 03, 2007 | 31.33 | 31.58 | 31.10 | 31.22 | 2,441,040 | -0.33(-1.05%) |
Nov 30, 2007 | 31.57 | 31.58 | 31.13 | 31.55 | 3,198,047 | +0.28(+0.91%) |
Nov 29, 2007 | 31.06 | 31.32 | 30.87 | 31.26 | 2,527,758 | +0.08(+0.25%) |
Nov 28, 2007 | 30.20 | 31.41 | 30.20 | 31.19 | 4,958,750 | +0.98(+3.26%) |
Nov 27, 2007 | 29.93 | 30.26 | 29.74 | 30.20 | 3,275,101 | +0.37(+1.24%) |
Nov 26, 2007 | 30.29 | 30.38 | 29.81 | 29.83 | 2,728,552 | -0.45(-1.50%) |
Nov 23, 2007 | 30.38 | 30.53 | 30.12 | 30.29 | 1,032,153 | +0.06(+0.19%) |
Nov 21, 2007 | 30.54 | 30.65 | 30.16 | 30.23 | 6,115,507 | -0.49(-1.58%) |
Nov 20, 2007 | 30.36 | 30.84 | 29.96 | 30.71 | 5,991,960 | +0.34(+1.11%) |
Nov 19, 2007 | 30.29 | 30.55 | 30.04 | 30.38 | 3,689,466 | -0.04(-0.13%) |
Nov 16, 2007 | 30.22 | 30.45 | 29.65 | 30.42 | 3,856,803 | +0.49(+1.62%) |
Nov 15, 2007 | 30.00 | 30.32 | 29.78 | 29.93 | 2,619,213 | -0.25(-0.84%) |
Nov 14, 2007 | 31.05 | 31.18 | 30.14 | 30.18 | 3,607,708 | -0.86(-2.77%) |
Nov 13, 2007 | 30.33 | 31.10 | 30.25 | 31.04 | 5,188,551 | +0.91(+3.01%) |
Nov 12, 2007 | 29.69 | 30.51 | 29.66 | 30.14 | 4,520,522 | +0.34(+1.13%) |
Nov 09, 2007 | 30.18 | 30.22 | 29.72 | 29.80 | 5,263,759 | -0.68(-2.23%) |
Nov 08, 2007 | 30.39 | 30.56 | 29.78 | 30.48 | 7,325,057 | +0.09(+0.30%) |
Nov 07, 2007 | 31.06 | 31.38 | 30.12 | 30.39 | 10,783,474 | -1.63(-5.09%) |
Nov 06, 2007 | 32.31 | 32.31 | 31.53 | 32.02 | 3,386,736 | -0.28(-0.88%) |
Nov 05, 2007 | 32.23 | 32.63 | 32.01 | 32.31 | 2,685,822 | -0.05(-0.14%) |
Nov 02, 2007 | 32.24 | 32.51 | 31.74 | 32.35 | 3,244,573 | +0.21(+0.64%) |
Nov 01, 2007 | 32.86 | 32.91 | 32.09 | 32.14 | 4,055,523 | -0.85(-2.57%) |
Oct 31, 2007 | 32.68 | 33.06 | 32.53 | 32.99 | 3,373,602 | +0.45(+1.37%) |
Oct 30, 2007 | 32.68 | 32.83 | 32.41 | 32.54 | 2,624,462 | -0.14(-0.44%) |
Oct 29, 2007 | 32.52 | 32.91 | 32.42 | 32.69 | 2,948,811 | +0.14(+0.44%) |
Oct 26, 2007 | 32.75 | 32.95 | 32.29 | 32.54 | 3,183,844 | -0.19(-0.57%) |
Oct 25, 2007 | 32.65 | 32.98 | 32.40 | 32.73 | 3,566,450 | -0.16(-0.47%) |
Oct 24, 2007 | 32.68 | 33.04 | 32.20 | 32.89 | 6,297,998 | -0.12(-0.37%) |
Oct 23, 2007 | 33.65 | 34.03 | 32.23 | 33.01 | 7,012,524 | -0.66(-1.96%) |
Oct 22, 2007 | 33.24 | 33.77 | 33.10 | 33.67 | 4,569,939 | +0.16(+0.48%) |
Oct 19, 2007 | 33.91 | 34.07 | 33.20 | 33.51 | 4,766,341 | -0.68(-1.99%) |
Oct 18, 2007 | 33.65 | 34.34 | 33.52 | 34.19 | 3,744,000 | +0.31(+0.92%) |
Oct 17, 2007 | 33.66 | 33.88 | 33.33 | 33.88 | 4,002,830 | +0.52(+1.57%) |
Oct 16, 2007 | 33.50 | 33.51 | 32.95 | 33.35 | 4,401,969 | -0.22(-0.66%) |
Oct 15, 2007 | 33.65 | 33.79 | 33.52 | 33.57 | 3,206,621 | -0.10(-0.29%) |
Oct 12, 2007 | 33.59 | 33.75 | 33.49 | 33.67 | 2,734,639 | +0.21(+0.64%) |
Oct 11, 2007 | 33.74 | 33.91 | 33.37 | 33.46 | 5,433,891 | -0.05(-0.15%) |
Oct 10, 2007 | 32.93 | 33.65 | 32.74 | 33.51 | 6,474,003 | +0.51(+1.55%) |
Oct 09, 2007 | 32.41 | 33.00 | 32.40 | 33.00 | 5,927,137 | +0.61(+1.90%) |
Oct 08, 2007 | 32.60 | 32.60 | 32.15 | 32.38 | 2,654,594 | +0.32(+0.99%) |
Oct 05, 2007 | 31.71 | 32.07 | 31.65 | 32.07 | 3,602,763 | +0.60(+1.91%) |
Oct 04, 2007 | 31.25 | 31.54 | 31.10 | 31.46 | 3,307,928 | +0.35(+1.12%) |
Oct 03, 2007 | 30.97 | 31.33 | 30.86 | 31.11 | 4,130,777 | +0.22(+0.71%) |
Oct 02, 2007 | 31.19 | 31.28 | 30.60 | 30.89 | 5,199,167 | -0.36(-1.16%) |
Oct 01, 2007 | 31.26 | 31.43 | 31.05 | 31.26 | 3,265,279 | +0.14(+0.44%) |
Sep 28, 2007 | 31.40 | 31.53 | 30.93 | 31.12 | 5,710,646 | -0.18(-0.58%) |
Sep 27, 2007 | 31.12 | 31.65 | 30.99 | 31.30 | 5,782,810 | +0.33(+1.07%) |
Sep 26, 2007 | 31.06 | 31.15 | 30.88 | 30.97 | 4,389,607 | +0.14(+0.46%) |
Sep 25, 2007 | 31.05 | 31.19 | 30.68 | 30.83 | 5,215,272 | -0.59(-1.87%) |
Sep 24, 2007 | 31.94 | 31.94 | 31.15 | 31.42 | 5,454,588 | -0.61(-1.90%) |
Sep 21, 2007 | 32.91 | 32.93 | 31.98 | 32.03 | 4,372,610 | -0.57(-1.75%) |
Sep 20, 2007 | 32.87 | 32.91 | 32.51 | 32.60 | 2,240,620 | -0.28(-0.85%) |
Sep 19, 2007 | 32.53 | 33.05 | 32.43 | 32.87 | 4,215,303 | +0.64(+1.99%) |
Sep 18, 2007 | 31.46 | 32.31 | 31.26 | 32.23 | 3,651,748 | +0.68(+2.15%) |
Sep 17, 2007 | 31.78 | 31.81 | 31.33 | 31.55 | 2,194,726 | -0.28(-0.89%) |
Sep 14, 2007 | 31.99 | 32.20 | 31.70 | 31.84 | 4,531,462 | -0.28(-0.89%) |
Sep 13, 2007 | 32.80 | 32.90 | 31.92 | 32.12 | 2,732,784 | -0.39(-1.19%) |
Sep 12, 2007 | 32.69 | 32.89 | 32.35 | 32.51 | 2,453,711 | -0.40(-1.22%) |
Sep 11, 2007 | 32.78 | 32.91 | 32.34 | 32.91 | 2,795,367 | +0.33(+1.01%) |
Sep 10, 2007 | 33.02 | 33.23 | 32.47 | 32.58 | 1,557,772 | -0.36(-1.08%) |
Sep 07, 2007 | 32.98 | 33.29 | 32.84 | 32.94 | 3,823,735 | -0.67(-1.98%) |
Sep 06, 2007 | 33.19 | 33.70 | 32.87 | 33.61 | 2,607,000 | +0.57(+1.72%) |
Sep 05, 2007 | 32.97 | 33.26 | 32.88 | 33.04 | 2,145,278 | -0.34(-1.01%) |
Sep 04, 2007 | 32.99 | 33.55 | 32.71 | 33.37 | 2,422,342 | +0.41(+1.26%) |
Aug 31, 2007 | 32.80 | 33.06 | 32.51 | 32.96 | 1,936,978 | +0.49(+1.49%) |
Aug 30, 2007 | 32.21 | 32.87 | 32.14 | 32.47 | 2,436,404 | -0.06(-0.18%) |
Aug 29, 2007 | 32.24 | 32.58 | 31.96 | 32.53 | 2,695,698 | +0.39(+1.21%) |
Aug 28, 2007 | 32.32 | 32.56 | 32.13 | 32.14 | 2,404,881 | -0.37(-1.13%) |
Aug 27, 2007 | 32.80 | 32.98 | 32.51 | 32.51 | 1,584,350 | -0.38(-1.16%) |
Aug 24, 2007 | 32.65 | 32.91 | 32.49 | 32.89 | 1,838,081 | +0.30(+0.91%) |
Aug 23, 2007 | 32.65 | 32.83 | 32.31 | 32.60 | 3,454,264 | +0.12(+0.38%) |
Aug 22, 2007 | 32.23 | 32.49 | 32.06 | 32.47 | 1,670,884 | +0.47(+1.46%) |
Aug 21, 2007 | 31.56 | 32.26 | 31.55 | 32.01 | 1,872,231 | -0.05(-0.14%) |
Aug 20, 2007 | 32.75 | 32.97 | 31.92 | 32.05 | 3,161,129 | -0.54(-1.65%) |
Aug 17, 2007 | 32.71 | 33.48 | 32.16 | 32.59 | 4,243,272 | +0.69(+2.17%) |
Aug 16, 2007 | 32.42 | 32.68 | 31.14 | 31.90 | 6,941,752 | -0.78(-2.40%) |
Aug 15, 2007 | 33.07 | 33.37 | 32.23 | 32.68 | 3,202,979 | -0.39(-1.19%) |
Aug 14, 2007 | 33.89 | 33.99 | 33.04 | 33.08 | 2,264,108 | -0.65(-1.92%) |
Aug 13, 2007 | 34.04 | 34.33 | 33.63 | 33.72 | 2,985,434 | -0.21(-0.63%) |
Aug 10, 2007 | 33.63 | 34.10 | 32.93 | 33.94 | 4,320,071 | +0.16(+0.46%) |
Aug 09, 2007 | 34.36 | 34.95 | 32.36 | 33.78 | 6,433,054 | -1.03(-2.96%) |
Aug 08, 2007 | 35.55 | 35.57 | 34.42 | 34.81 | 5,583,472 | -0.68(-1.91%) |
Aug 07, 2007 | 34.73 | 35.73 | 34.56 | 35.49 | 4,230,435 | +0.36(+1.03%) |
Aug 06, 2007 | 34.28 | 35.17 | 34.23 | 35.13 | 4,147,002 | +1.13(+3.31%) |
Aug 03, 2007 | 34.15 | 34.31 | 33.98 | 34.00 | 4,439,674 | -0.31(-0.91%) |
Aug 02, 2007 | 32.98 | 34.32 | 32.98 | 34.31 | 4,006,229 | +0.75(+2.24%) |
Aug 01, 2007 | 33.57 | 33.82 | 33.02 | 33.56 | 3,815,854 | -0.01(-0.02%) |
Jul 31, 2007 | 33.84 | 34.21 | 33.46 | 33.57 | 5,123,048 | -0.19(-0.57%) |
Jul 30, 2007 | 33.67 | 33.84 | 33.26 | 33.76 | 4,011,947 | -0.04(-0.11%) |
Jul 27, 2007 | 34.22 | 34.44 | 33.80 | 33.80 | 4,382,654 | -0.42(-1.23%) |
Jul 26, 2007 | 34.98 | 35.09 | 33.61 | 34.22 | 7,411,355 | -1.24(-3.49%) |
Jul 25, 2007 | 34.94 | 35.49 | 34.63 | 35.46 | 6,106,850 | +0.89(+2.58%) |
Jul 24, 2007 | 35.31 | 35.88 | 34.49 | 34.56 | 5,848,170 | -0.27(-0.76%) |
Jul 23, 2007 | 34.95 | 35.26 | 34.74 | 34.83 | 3,569,077 | +0.14(+0.41%) |
Jul 20, 2007 | 34.82 | 35.00 | 34.56 | 34.69 | 3,993,691 | +0.04(+0.11%) |
Jul 19, 2007 | 34.78 | 34.87 | 34.23 | 34.65 | 2,721,349 | -0.05(-0.15%) |
Jul 18, 2007 | 34.46 | 34.95 | 34.27 | 34.70 | 4,081,174 | +0.25(+0.71%) |
Jul 17, 2007 | 34.78 | 34.81 | 34.42 | 34.45 | 3,091,747 | -0.43(-1.24%) |
Jul 16, 2007 | 34.64 | 35.05 | 34.52 | 34.89 | 2,575,477 | +0.25(+0.73%) |
Jul 13, 2007 | 34.69 | 34.69 | 34.44 | 34.63 | 2,252,982 | -0.06(-0.17%) |
Jul 12, 2007 | 34.09 | 34.69 | 33.86 | 34.69 | 2,978,016 | +0.83(+2.45%) |
Jul 11, 2007 | 33.62 | 33.86 | 33.35 | 33.86 | 2,647,486 | +0.17(+0.50%) |
Jul 10, 2007 | 33.91 | 34.07 | 33.64 | 33.70 | 3,312,564 | -0.19(-0.57%) |
Jul 09, 2007 | 34.01 | 34.14 | 33.81 | 33.89 | 1,679,692 | -0.16(-0.46%) |
Jul 06, 2007 | 34.02 | 34.25 | 33.80 | 34.05 | 1,622,054 | -0.03(-0.10%) |
Jul 05, 2007 | 34.20 | 34.46 | 33.98 | 34.08 | 1,639,979 | -0.07(-0.21%) |
Jul 03, 2007 | 33.90 | 34.45 | 33.70 | 34.15 | 1,360,443 | +0.16(+0.48%) |
Jul 02, 2007 | 34.48 | 34.60 | 33.89 | 33.99 | 3,018,966 | -0.26(-0.76%) |
Jun 29, 2007 | 35.06 | 35.15 | 34.14 | 34.25 | 3,137,178 | -0.31(-0.90%) |
Jun 28, 2007 | 34.56 | 34.64 | 34.06 | 34.56 | 4,844,531 | -0.14(-0.39%) |
Jun 27, 2007 | 33.47 | 34.78 | 33.42 | 34.69 | 5,999,300 | +1.14(+3.39%) |
Jun 26, 2007 | 33.64 | 33.87 | 33.35 | 33.55 | 3,869,938 | +16.73(+99.48%) |
Jun 25, 2007 | 16.91 | 17.07 | 16.76 | 16.82 | 4,716,120 | +0.35(+2.15%) |
Jun 22, 2007 | 16.45 | 16.57 | 16.42 | 16.47 | 3,703,668 | -0.20(-1.19%) |
Jun 21, 2007 | 16.68 | 16.69 | 16.50 | 16.67 | 3,751,553 | -0.01(-0.09%) |
Jun 20, 2007 | 16.82 | 16.90 | 16.67 | 16.68 | 3,627,642 | -0.09(-0.55%) |
Jun 19, 2007 | 16.57 | 16.77 | 16.54 | 16.77 | 3,774,750 | +0.12(+0.70%) |
Jun 18, 2007 | 16.76 | 16.82 | 16.59 | 16.66 | 4,517,091 | -0.16(-0.93%) |
Jun 15, 2007 | 17.05 | 17.08 | 16.80 | 16.81 | 3,625,478 | -0.15(-0.89%) |
Jun 14, 2007 | 17.01 | 17.05 | 16.91 | 16.96 | 1,673,820 | -0.05(-0.30%) |
Jun 13, 2007 | 16.78 | 17.02 | 16.71 | 17.02 | 2,491,879 | +0.27(+1.59%) |
Jun 12, 2007 | 16.89 | 16.94 | 16.74 | 16.75 | 2,583,976 | -0.14(-0.81%) |
Jun 11, 2007 | 16.77 | 16.97 | 16.69 | 16.89 | 2,595,411 | +0.06(+0.34%) |
Jun 08, 2007 | 16.58 | 16.83 | 16.51 | 16.83 | 2,555,234 | +0.20(+1.23%) |
Jun 07, 2007 | 16.78 | 16.86 | 16.63 | 16.63 | 2,362,696 | -0.24(-1.42%) |
Jun 06, 2007 | 16.90 | 16.93 | 16.78 | 16.86 | 1,869,450 | -0.03(-0.18%) |
Jun 05, 2007 | 17.07 | 17.07 | 16.85 | 16.90 | 1,984,108 | -0.17(-1.01%) |
Jun 04, 2007 | 17.06 | 17.09 | 16.91 | 17.07 | 2,667,729 | -0.06(-0.33%) |