Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.13 | 34.16 | 33.47 | 33.50 | 29,268,236 | -0.47(-1.38%) |
May 29, 2008 | 33.38 | 34.03 | 33.31 | 33.97 | 31,053,258 | +0.62(+1.86%) |
May 28, 2008 | 33.76 | 33.78 | 33.14 | 33.35 | 23,900,746 | -0.37(-1.08%) |
May 27, 2008 | 33.15 | 33.79 | 32.71 | 33.71 | 33,212,908 | +0.75(+2.28%) |
May 26, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +0.00(+0.00%) |
May 23, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +1.30(+4.12%) |
May 22, 2008 | 32.01 | 32.06 | 31.58 | 31.66 | 23,886,068 | -0.21(-0.67%) |
May 21, 2008 | 31.93 | 32.68 | 31.74 | 31.87 | 30,471,712 | +0.08(+0.26%) |
May 20, 2008 | 32.39 | 32.45 | 31.52 | 31.79 | 29,416,984 | -0.89(-2.72%) |
May 19, 2008 | 32.18 | 33.38 | 32.12 | 32.68 | 42,034,596 | +0.31(+0.96%) |
May 16, 2008 | 31.27 | 32.40 | 31.02 | 32.37 | 45,421,016 | +1.31(+4.22%) |
May 15, 2008 | 30.40 | 31.09 | 30.37 | 31.06 | 22,794,842 | +0.60(+1.97%) |
May 14, 2008 | 30.91 | 31.06 | 30.40 | 30.46 | 23,063,764 | -0.30(-0.99%) |
May 13, 2008 | 30.80 | 30.91 | 30.29 | 30.76 | 18,917,950 | -0.04(-0.13%) |
May 12, 2008 | 30.17 | 30.82 | 30.00 | 30.80 | 19,071,526 | +0.63(+2.08%) |
May 09, 2008 | 29.95 | 30.55 | 29.95 | 30.17 | 12,161,348 | -0.26(-0.86%) |
May 08, 2008 | 30.27 | 30.79 | 30.06 | 30.44 | 17,914,230 | +0.39(+1.29%) |
May 07, 2008 | 30.72 | 30.84 | 30.00 | 30.05 | 20,329,626 | -0.70(-2.27%) |
May 06, 2008 | 30.21 | 30.86 | 29.94 | 30.75 | 19,624,824 | +0.43(+1.41%) |
May 05, 2008 | 30.42 | 30.62 | 30.11 | 30.32 | 14,375,422 | -0.28(-0.90%) |
May 02, 2008 | 30.83 | 30.99 | 30.37 | 30.60 | 22,652,586 | -0.02(-0.07%) |
May 01, 2008 | 29.82 | 30.62 | 29.56 | 30.62 | 21,604,638 | +0.81(+2.71%) |
Apr 30, 2008 | 30.13 | 30.37 | 29.75 | 29.81 | 23,078,772 | -0.39(-1.30%) |
Apr 29, 2008 | 29.83 | 30.30 | 29.80 | 30.20 | 16,383,541 | +0.32(+1.09%) |
Apr 28, 2008 | 29.80 | 30.37 | 29.75 | 29.88 | 20,715,108 | +0.03(+0.12%) |
Apr 25, 2008 | 29.73 | 30.01 | 29.30 | 29.84 | 20,692,512 | +0.06(+0.19%) |
Apr 24, 2008 | 28.90 | 30.31 | 28.88 | 29.79 | 29,625,610 | +0.88(+3.03%) |
Apr 23, 2008 | 29.04 | 29.20 | 28.78 | 28.91 | 26,238,022 | +0.23(+0.82%) |
Apr 22, 2008 | 29.29 | 29.29 | 28.47 | 28.68 | 23,270,160 | -0.74(-2.51%) |
Apr 21, 2008 | 29.18 | 29.47 | 29.10 | 29.42 | 23,942,352 | +0.05(+0.16%) |
Apr 18, 2008 | 29.39 | 29.68 | 29.13 | 29.37 | 42,726,492 | +0.33(+1.14%) |
Apr 17, 2008 | 28.93 | 29.14 | 28.59 | 29.04 | 20,251,286 | -0.13(-0.45%) |
Apr 16, 2008 | 28.70 | 29.30 | 28.69 | 29.17 | 23,023,228 | +0.74(+2.60%) |
Apr 15, 2008 | 28.60 | 28.99 | 28.06 | 28.43 | 15,697,772 | -0.12(-0.41%) |
Apr 14, 2008 | 28.46 | 28.88 | 28.30 | 28.55 | 11,952,041 | -0.03(-0.10%) |
Apr 11, 2008 | 28.64 | 29.24 | 28.57 | 28.57 | 21,751,344 | -0.81(-2.77%) |
Apr 10, 2008 | 28.72 | 29.51 | 28.65 | 29.39 | 24,245,320 | +0.74(+2.58%) |
Apr 09, 2008 | 29.04 | 29.12 | 28.42 | 28.65 | 17,717,132 | -0.39(-1.35%) |
Apr 08, 2008 | 28.50 | 29.17 | 28.48 | 29.04 | 20,868,802 | +0.28(+0.98%) |
Apr 07, 2008 | 29.06 | 29.23 | 28.65 | 28.76 | 17,599,352 | -0.26(-0.90%) |
Apr 04, 2008 | 29.05 | 29.44 | 28.79 | 29.02 | 22,731,750 | +0.11(+0.38%) |
Apr 03, 2008 | 28.79 | 29.22 | 28.78 | 28.91 | 22,260,394 | -0.04(-0.14%) |
Apr 02, 2008 | 29.24 | 29.30 | 28.60 | 28.95 | 29,312,898 | -0.19(-0.64%) |
Apr 01, 2008 | 28.47 | 29.24 | 28.19 | 29.14 | 39,959,988 | +0.84(+2.98%) |
Mar 31, 2008 | 27.80 | 28.43 | 27.43 | 28.30 | 26,124,682 | +0.59(+2.14%) |
Mar 28, 2008 | 27.67 | 28.53 | 27.52 | 27.70 | 22,236,944 | +0.29(+1.06%) |
Mar 27, 2008 | 27.81 | 27.93 | 27.39 | 27.41 | 18,520,398 | -0.53(-1.90%) |
Mar 26, 2008 | 27.80 | 28.04 | 27.56 | 27.95 | 20,988,626 | -0.21(-0.76%) |
Mar 25, 2008 | 27.99 | 28.30 | 27.47 | 28.16 | 32,033,778 | +0.63(+2.28%) |
Mar 24, 2008 | 26.47 | 27.66 | 26.47 | 27.53 | 28,733,834 | +1.12(+4.23%) |
Mar 21, 2008 | 26.30 | 26.43 | 25.47 | 26.41 | 54,281,904 | +0.00(+0.00%) |
Mar 20, 2008 | 26.30 | 26.43 | 25.47 | 26.41 | 54,281,904 | +0.29(+1.11%) |
Mar 19, 2008 | 27.27 | 27.41 | 26.12 | 26.12 | 40,554,700 | -1.57(-5.68%) |
Mar 18, 2008 | 27.09 | 27.74 | 26.82 | 27.70 | 25,861,460 | +1.12(+4.23%) |
Mar 17, 2008 | 26.64 | 27.32 | 26.54 | 26.57 | 29,808,802 | -0.50(-1.86%) |
Mar 14, 2008 | 27.86 | 27.96 | 26.73 | 27.08 | 39,546,412 | -0.70(-2.53%) |
Mar 13, 2008 | 27.26 | 27.97 | 26.90 | 27.78 | 25,831,402 | +0.35(+1.26%) |
Mar 12, 2008 | 27.97 | 28.12 | 27.30 | 27.43 | 33,640,228 | +0.23(+0.83%) |
Mar 11, 2008 | 27.29 | 27.55 | 26.13 | 27.21 | 42,254,504 | +0.17(+0.65%) |
Mar 10, 2008 | 27.67 | 27.78 | 26.93 | 27.03 | 23,970,828 | -0.74(-2.66%) |
Mar 07, 2008 | 27.75 | 28.08 | 27.26 | 27.77 | 25,229,808 | -0.13(-0.47%) |
Mar 06, 2008 | 28.51 | 28.65 | 27.81 | 27.90 | 19,789,736 | -0.74(-2.58%) |
Mar 05, 2008 | 28.48 | 29.06 | 28.28 | 28.64 | 21,865,930 | +0.20(+0.70%) |
Mar 04, 2008 | 28.22 | 28.52 | 27.84 | 28.44 | 29,509,216 | +0.06(+0.22%) |
Mar 03, 2008 | 28.99 | 29.07 | 28.02 | 28.38 | 33,086,558 | -0.88(-3.00%) |
Feb 29, 2008 | 29.42 | 29.61 | 29.06 | 29.26 | 28,546,118 | -0.64(-2.15%) |
Feb 28, 2008 | 29.95 | 30.32 | 29.68 | 29.90 | 16,731,419 | -0.32(-1.07%) |
Feb 27, 2008 | 29.99 | 30.52 | 29.69 | 30.22 | 21,133,020 | +0.10(+0.34%) |
Feb 26, 2008 | 30.15 | 30.64 | 29.76 | 30.12 | 24,819,534 | -0.06(-0.18%) |
Feb 25, 2008 | 29.93 | 30.55 | 29.69 | 30.17 | 26,550,972 | +0.17(+0.58%) |
Feb 22, 2008 | 29.51 | 30.95 | 29.23 | 30.00 | 36,695,916 | +0.72(+2.48%) |
Feb 21, 2008 | 29.93 | 30.08 | 29.08 | 29.28 | 24,955,302 | -0.66(-2.19%) |
Feb 20, 2008 | 28.99 | 30.02 | 28.81 | 29.93 | 27,194,294 | +0.98(+3.38%) |
Feb 19, 2008 | 29.37 | 29.81 | 28.79 | 28.95 | 27,424,414 | -0.17(-0.59%) |
Feb 18, 2008 | 27.82 | 29.17 | 27.75 | 29.13 | 31,741,804 | +0.00(+0.00%) |
Feb 15, 2008 | 27.82 | 29.17 | 27.75 | 29.13 | 31,741,122 | +0.92(+3.25%) |
Feb 14, 2008 | 28.95 | 28.97 | 28.12 | 28.21 | 22,632,922 | -0.79(-2.71%) |
Feb 13, 2008 | 28.60 | 29.23 | 28.52 | 28.99 | 25,424,234 | +0.74(+2.61%) |
Feb 12, 2008 | 29.16 | 29.20 | 28.12 | 28.26 | 33,294,140 | -0.63(-2.20%) |
Feb 11, 2008 | 28.94 | 29.26 | 28.75 | 28.89 | 27,220,028 | -0.04(-0.14%) |
Feb 08, 2008 | 28.00 | 28.95 | 27.99 | 28.93 | 29,653,736 | +0.68(+2.39%) |
Feb 07, 2008 | 27.00 | 28.62 | 26.88 | 28.26 | 42,055,904 | +0.89(+3.25%) |
Feb 06, 2008 | 28.26 | 28.30 | 27.26 | 27.37 | 28,909,824 | -0.74(-2.63%) |
Feb 05, 2008 | 28.33 | 28.80 | 28.00 | 28.10 | 29,604,920 | -0.78(-2.70%) |
Feb 04, 2008 | 29.01 | 29.33 | 28.56 | 28.88 | 17,472,552 | -0.24(-0.83%) |
Feb 01, 2008 | 29.17 | 29.37 | 28.66 | 29.13 | 30,764,928 | -0.15(-0.52%) |
Jan 31, 2008 | 27.91 | 29.44 | 27.79 | 29.28 | 45,552,700 | +1.48(+5.31%) |
Jan 30, 2008 | 27.81 | 28.34 | 27.53 | 27.80 | 23,311,072 | -0.01(-0.05%) |
Jan 29, 2008 | 28.03 | 28.03 | 27.50 | 27.81 | 21,594,964 | -0.14(-0.49%) |
Jan 28, 2008 | 27.43 | 28.08 | 27.33 | 27.95 | 19,362,166 | +0.35(+1.25%) |
Jan 25, 2008 | 27.71 | 28.30 | 27.43 | 27.61 | 36,144,796 | -0.28(-1.01%) |
Jan 24, 2008 | 27.18 | 28.26 | 26.83 | 27.89 | 66,721,924 | +2.61(+10.32%) |
Jan 23, 2008 | 24.77 | 25.94 | 24.61 | 25.28 | 59,018,156 | -0.20(-0.79%) |
Jan 22, 2008 | 25.76 | 26.47 | 24.27 | 25.48 | 43,070,172 | -0.99(-3.73%) |
Jan 21, 2008 | 27.03 | 27.43 | 26.23 | 26.47 | 42,370,692 | +0.00(+0.00%) |
Jan 18, 2008 | 27.03 | 27.43 | 26.23 | 26.47 | 42,370,692 | -0.49(-1.82%) |
Jan 17, 2008 | 27.65 | 27.74 | 26.85 | 26.96 | 33,734,684 | -0.62(-2.25%) |
Jan 16, 2008 | 27.57 | 27.79 | 27.32 | 27.58 | 42,061,580 | +0.42(+1.55%) |
Jan 15, 2008 | 27.34 | 27.61 | 26.92 | 27.16 | 28,511,872 | -0.45(-1.62%) |
Jan 14, 2008 | 26.99 | 28.01 | 26.95 | 27.61 | 42,304,872 | +0.95(+3.55%) |
Jan 11, 2008 | 26.12 | 26.97 | 25.76 | 26.66 | 47,045,236 | +0.44(+1.68%) |
Jan 10, 2008 | 25.91 | 26.77 | 25.54 | 26.22 | 32,692,182 | +0.14(+0.53%) |
Jan 09, 2008 | 24.89 | 26.14 | 24.85 | 26.08 | 39,657,948 | +1.24(+5.00%) |
Jan 08, 2008 | 25.16 | 25.85 | 24.82 | 24.84 | 39,300,548 | -0.32(-1.26%) |
Jan 07, 2008 | 25.57 | 25.75 | 24.69 | 25.16 | 38,491,356 | -0.40(-1.57%) |
Jan 04, 2008 | 25.81 | 26.38 | 25.47 | 25.56 | 42,943,560 | -0.60(-2.30%) |
Jan 03, 2008 | 26.41 | 26.50 | 26.04 | 26.16 | 21,918,052 | -0.34(-1.28%) |
Jan 02, 2008 | 26.39 | 27.47 | 26.31 | 26.50 | 41,965,036 | -0.66(-2.44%) |
Jan 01, 2008 | 27.08 | 27.43 | 26.95 | 27.16 | 9,264,350 | +0.00(+0.00%) |
Dec 31, 2007 | 27.08 | 27.43 | 26.95 | 27.16 | 9,116,594 | -0.15(-0.56%) |
Dec 28, 2007 | 27.50 | 27.61 | 26.99 | 27.31 | 12,438,365 | -0.08(-0.28%) |
Dec 27, 2007 | 27.70 | 27.88 | 27.37 | 27.39 | 11,483,645 | -0.41(-1.49%) |
Dec 26, 2007 | 27.59 | 27.91 | 27.47 | 27.80 | 7,636,135 | -0.02(-0.07%) |
Dec 24, 2007 | 27.58 | 27.94 | 27.40 | 27.82 | 6,635,453 | +0.24(+0.88%) |
Dec 21, 2007 | 27.22 | 27.58 | 27.06 | 27.58 | 37,239,128 | +0.58(+2.15%) |
Dec 20, 2007 | 27.00 | 27.09 | 26.30 | 27.00 | 25,113,492 | +0.58(+2.19%) |
Dec 19, 2007 | 26.63 | 26.63 | 26.05 | 26.42 | 28,369,850 | -0.30(-1.14%) |
Dec 18, 2007 | 27.03 | 27.26 | 26.32 | 26.72 | 27,001,328 | -0.28(-1.02%) |
Dec 17, 2007 | 27.09 | 27.36 | 26.95 | 27.00 | 19,762,936 | -0.18(-0.66%) |
Dec 14, 2007 | 27.27 | 27.43 | 27.16 | 27.18 | 21,085,336 | -0.33(-1.20%) |
Dec 13, 2007 | 27.26 | 27.79 | 27.17 | 27.51 | 32,206,158 | -0.79(-2.80%) |
Dec 12, 2007 | 28.17 | 28.69 | 27.79 | 28.30 | 31,390,484 | +0.57(+2.07%) |
Dec 11, 2007 | 27.98 | 28.41 | 27.66 | 27.73 | 23,959,710 | -0.27(-0.96%) |
Dec 10, 2007 | 27.84 | 28.12 | 27.77 | 28.00 | 17,524,710 | +0.31(+1.12%) |
Dec 07, 2007 | 27.79 | 27.88 | 27.46 | 27.69 | 13,721,563 | -0.20(-0.72%) |
Dec 06, 2007 | 27.88 | 28.00 | 27.53 | 27.89 | 15,686,701 | +0.03(+0.10%) |
Dec 05, 2007 | 27.44 | 28.17 | 27.26 | 27.86 | 30,125,746 | +0.70(+2.57%) |
Dec 04, 2007 | 27.29 | 27.50 | 27.09 | 27.17 | 22,123,996 | -0.41(-1.50%) |
Dec 03, 2007 | 28.03 | 28.40 | 27.43 | 27.58 | 37,400,792 | -0.57(-2.01%) |
Nov 30, 2007 | 28.97 | 29.01 | 27.83 | 28.15 | 36,874,092 | -0.44(-1.55%) |
Nov 29, 2007 | 28.19 | 28.63 | 28.12 | 28.59 | 21,417,586 | -0.05(-0.17%) |
Nov 28, 2007 | 28.00 | 28.99 | 27.93 | 28.64 | 33,483,316 | +1.15(+4.19%) |
Nov 27, 2007 | 27.25 | 27.61 | 26.98 | 27.48 | 28,309,998 | +0.44(+1.63%) |
Nov 26, 2007 | 27.96 | 27.96 | 26.99 | 27.04 | 25,310,472 | -0.93(-3.33%) |
Nov 23, 2007 | 27.78 | 28.10 | 27.70 | 27.97 | 9,657,220 | +0.05(+0.17%) |
Nov 21, 2007 | 28.28 | 28.74 | 27.84 | 27.92 | 23,526,182 | -0.61(-2.13%) |
Nov 20, 2007 | 28.82 | 29.11 | 27.78 | 28.53 | 30,639,374 | -0.28(-0.98%) |
Nov 19, 2007 | 28.79 | 29.21 | 28.69 | 28.81 | 36,331,124 | +0.27(+0.94%) |
Nov 16, 2007 | 28.50 | 28.62 | 27.89 | 28.55 | 30,721,412 | +0.38(+1.35%) |
Nov 15, 2007 | 27.75 | 28.57 | 27.61 | 28.17 | 36,339,356 | +0.53(+1.92%) |
Nov 14, 2007 | 27.92 | 28.71 | 27.59 | 27.63 | 48,812,068 | +0.61(+2.25%) |
Nov 13, 2007 | 25.95 | 27.08 | 25.78 | 27.03 | 35,986,668 | +1.29(+5.02%) |
Nov 12, 2007 | 26.58 | 26.92 | 25.74 | 25.74 | 47,267,184 | -0.56(-2.13%) |
Nov 09, 2007 | 25.42 | 26.85 | 25.26 | 26.30 | 70,701,032 | -1.15(-4.18%) |
Nov 08, 2007 | 28.59 | 28.95 | 27.32 | 27.44 | 42,796,728 | -0.99(-3.47%) |
Nov 07, 2007 | 28.50 | 29.23 | 28.37 | 28.43 | 25,938,348 | -0.26(-0.90%) |
Nov 06, 2007 | 28.22 | 28.70 | 27.98 | 28.68 | 21,304,988 | +0.49(+1.74%) |
Nov 05, 2007 | 28.37 | 28.78 | 27.77 | 28.19 | 20,633,730 | -0.34(-1.18%) |
Nov 02, 2007 | 28.77 | 28.85 | 28.29 | 28.53 | 21,303,092 | +0.03(+0.12%) |
Nov 01, 2007 | 29.17 | 29.47 | 28.44 | 28.50 | 25,853,390 | -0.99(-3.37%) |
Oct 31, 2007 | 28.96 | 29.50 | 28.77 | 29.49 | 22,968,040 | +0.66(+2.27%) |
Oct 30, 2007 | 28.48 | 28.93 | 28.41 | 28.84 | 13,745,362 | +0.10(+0.36%) |
Oct 29, 2007 | 28.69 | 28.98 | 28.34 | 28.73 | 19,209,354 | +0.21(+0.73%) |
Oct 26, 2007 | 28.35 | 28.67 | 27.79 | 28.52 | 26,662,416 | +0.37(+1.32%) |
Oct 25, 2007 | 28.75 | 28.99 | 27.91 | 28.15 | 22,631,960 | -0.27(-0.95%) |
Oct 24, 2007 | 28.00 | 28.44 | 27.64 | 28.42 | 22,930,732 | +0.03(+0.12%) |
Oct 23, 2007 | 27.88 | 28.40 | 27.68 | 28.39 | 17,552,552 | +0.18(+0.64%) |
Oct 22, 2007 | 27.79 | 28.30 | 27.74 | 28.21 | 18,977,420 | +0.39(+1.39%) |
Oct 19, 2007 | 28.46 | 28.81 | 27.70 | 27.82 | 44,918,384 | -0.74(-2.59%) |
Oct 18, 2007 | 28.56 | 28.91 | 28.28 | 28.56 | 24,645,102 | -0.02(-0.07%) |
Oct 17, 2007 | 28.56 | 28.62 | 27.88 | 28.58 | 31,867,726 | +0.39(+1.40%) |
Oct 16, 2007 | 28.43 | 28.97 | 28.19 | 28.19 | 25,998,328 | -0.31(-1.09%) |
Oct 15, 2007 | 28.90 | 28.99 | 28.34 | 28.50 | 21,095,242 | -0.60(-2.06%) |
Oct 12, 2007 | 28.77 | 29.10 | 28.63 | 29.10 | 16,118,382 | +0.48(+1.66%) |
Oct 11, 2007 | 29.22 | 29.26 | 28.52 | 28.62 | 30,469,480 | -0.57(-1.96%) |
Oct 10, 2007 | 29.42 | 29.51 | 29.03 | 29.19 | 18,916,110 | -0.24(-0.82%) |
Oct 09, 2007 | 29.53 | 29.54 | 28.99 | 29.44 | 19,694,874 | -0.08(-0.28%) |
Oct 08, 2007 | 29.65 | 29.78 | 29.29 | 29.52 | 20,693,204 | -0.41(-1.36%) |
Oct 05, 2007 | 29.77 | 29.95 | 29.19 | 29.93 | 21,090,178 | +0.40(+1.36%) |
Oct 04, 2007 | 29.20 | 29.65 | 28.97 | 29.53 | 17,478,756 | +0.35(+1.21%) |
Oct 03, 2007 | 28.80 | 29.35 | 28.72 | 29.17 | 18,603,178 | +0.20(+0.69%) |
Oct 02, 2007 | 29.05 | 29.05 | 28.35 | 28.97 | 26,147,476 | -0.08(-0.26%) |
Oct 01, 2007 | 29.02 | 29.33 | 28.61 | 29.05 | 27,602,802 | -0.12(-0.40%) |
Sep 28, 2007 | 29.26 | 29.40 | 28.95 | 29.17 | 22,260,390 | +0.02(+0.07%) |
Sep 27, 2007 | 29.36 | 29.72 | 28.99 | 29.15 | 20,269,658 | -0.01(-0.02%) |
Sep 26, 2007 | 28.87 | 29.33 | 28.63 | 29.15 | 25,750,164 | +0.48(+1.66%) |
Sep 25, 2007 | 28.50 | 28.73 | 28.14 | 28.68 | 32,396,730 | -0.06(-0.22%) |
Sep 24, 2007 | 28.30 | 28.77 | 28.30 | 28.74 | 24,052,832 | +0.56(+1.98%) |
Sep 21, 2007 | 27.98 | 28.26 | 27.58 | 28.18 | 42,163,940 | +0.20(+0.72%) |
Sep 20, 2007 | 27.61 | 28.14 | 27.54 | 27.98 | 27,122,554 | +0.35(+1.25%) |
Sep 19, 2007 | 27.55 | 27.77 | 27.09 | 27.63 | 24,623,924 | +0.17(+0.60%) |
Sep 18, 2007 | 27.08 | 27.47 | 26.72 | 27.47 | 29,752,286 | +0.55(+2.05%) |
Sep 17, 2007 | 27.00 | 27.09 | 26.80 | 26.92 | 17,636,872 | -0.30(-1.09%) |
Sep 14, 2007 | 26.76 | 27.43 | 26.42 | 27.21 | 28,979,538 | +0.18(+0.66%) |
Sep 13, 2007 | 27.06 | 27.33 | 26.19 | 27.03 | 55,621,000 | +0.90(+3.43%) |
Sep 12, 2007 | 26.12 | 26.23 | 25.82 | 26.14 | 21,556,066 | -0.10(-0.37%) |
Sep 11, 2007 | 25.55 | 26.27 | 25.42 | 26.23 | 25,389,526 | +0.86(+3.37%) |
Sep 10, 2007 | 26.07 | 26.07 | 25.32 | 25.38 | 29,957,168 | -0.77(-2.96%) |
Sep 07, 2007 | 26.38 | 26.76 | 25.98 | 26.15 | 26,987,164 | -0.64(-2.40%) |
Sep 06, 2007 | 26.99 | 27.16 | 26.60 | 26.79 | 19,078,008 | -0.08(-0.28%) |
Sep 05, 2007 | 27.37 | 27.43 | 26.69 | 26.87 | 22,648,972 | -0.75(-2.70%) |
Sep 04, 2007 | 27.54 | 27.77 | 27.22 | 27.61 | 27,637,488 | +0.08(+0.30%) |
Aug 31, 2007 | 27.18 | 27.60 | 27.09 | 27.53 | 16,866,012 | +0.56(+2.07%) |
Aug 30, 2007 | 26.65 | 27.37 | 26.49 | 26.97 | 17,708,908 | +0.11(+0.41%) |
Aug 29, 2007 | 26.29 | 26.89 | 26.14 | 26.86 | 21,009,478 | +0.72(+2.77%) |
Aug 28, 2007 | 26.41 | 26.66 | 26.13 | 26.14 | 21,248,568 | -0.49(-1.84%) |
Aug 27, 2007 | 26.61 | 26.88 | 26.22 | 26.63 | 25,486,522 | +0.24(+0.92%) |
Aug 24, 2007 | 26.16 | 26.56 | 25.99 | 26.39 | 19,260,160 | +0.26(+0.98%) |
Aug 23, 2007 | 25.86 | 26.23 | 25.64 | 26.13 | 26,991,288 | +0.41(+1.58%) |
Aug 22, 2007 | 25.60 | 26.16 | 25.43 | 25.72 | 33,537,866 | +0.26(+1.00%) |
Aug 21, 2007 | 25.66 | 25.83 | 25.29 | 25.47 | 35,676,756 | -0.36(-1.39%) |
Aug 20, 2007 | 25.81 | 26.07 | 25.72 | 25.83 | 25,626,456 | -0.08(-0.32%) |
Aug 17, 2007 | 25.79 | 26.14 | 25.18 | 25.91 | 53,454,492 | +0.42(+1.65%) |
Aug 16, 2007 | 24.67 | 25.59 | 24.31 | 25.49 | 69,840,704 | +0.58(+2.33%) |
Aug 15, 2007 | 26.02 | 26.21 | 24.68 | 24.91 | 51,622,732 | -1.17(-4.47%) |
Aug 14, 2007 | 26.73 | 27.04 | 26.01 | 26.07 | 37,457,012 | -0.79(-2.93%) |
Aug 13, 2007 | 26.33 | 27.37 | 26.33 | 26.86 | 42,224,936 | +0.71(+2.72%) |
Aug 10, 2007 | 26.23 | 26.42 | 25.79 | 26.15 | 41,053,304 | -0.23(-0.86%) |
Aug 09, 2007 | 27.06 | 27.78 | 26.38 | 26.38 | 41,639,652 | -1.33(-4.81%) |
Aug 08, 2007 | 27.76 | 28.06 | 26.95 | 27.71 | 58,338,788 | -0.24(-0.86%) |
Aug 07, 2007 | 28.32 | 28.64 | 27.41 | 27.95 | 49,820,852 | -0.88(-3.06%) |
Aug 06, 2007 | 28.40 | 28.87 | 27.86 | 28.84 | 30,098,472 | +0.70(+2.48%) |
Aug 03, 2007 | 28.36 | 29.23 | 28.06 | 28.14 | 29,200,464 | -0.88(-3.02%) |
Aug 02, 2007 | 28.68 | 29.18 | 28.30 | 29.01 | 23,810,582 | +0.45(+1.57%) |
Aug 01, 2007 | 28.66 | 28.99 | 27.99 | 28.57 | 43,959,256 | -0.18(-0.62%) |
Jul 31, 2007 | 29.66 | 29.66 | 28.69 | 28.75 | 30,589,764 | -0.61(-2.07%) |
Jul 30, 2007 | 28.92 | 29.85 | 28.48 | 29.35 | 26,580,374 | +0.59(+2.06%) |
Jul 27, 2007 | 29.28 | 29.46 | 28.75 | 28.76 | 34,874,500 | -0.28(-0.97%) |
Jul 26, 2007 | 29.13 | 29.84 | 28.50 | 29.04 | 62,002,188 | -0.26(-0.87%) |
Jul 25, 2007 | 29.88 | 30.22 | 29.21 | 29.30 | 35,695,336 | -0.43(-1.46%) |
Jul 24, 2007 | 29.35 | 30.49 | 29.34 | 29.73 | 37,882,328 | +0.23(+0.77%) |
Jul 23, 2007 | 29.70 | 29.85 | 29.10 | 29.50 | 34,024,572 | -0.17(-0.58%) |
Jul 20, 2007 | 30.35 | 30.37 | 29.43 | 29.68 | 52,808,616 | -0.24(-0.81%) |
Jul 19, 2007 | 31.05 | 31.46 | 29.68 | 29.92 | 54,642,020 | -1.21(-3.88%) |
Jul 18, 2007 | 30.89 | 31.19 | 30.82 | 31.13 | 20,604,478 | +0.05(+0.16%) |
Jul 17, 2007 | 31.06 | 31.33 | 30.91 | 31.08 | 16,105,765 | +0.00(+0.00%) |
Jul 16, 2007 | 31.20 | 31.35 | 30.96 | 31.08 | 14,197,824 | -0.22(-0.71%) |
Jul 13, 2007 | 31.05 | 31.38 | 30.89 | 31.30 | 17,928,762 | +0.07(+0.22%) |
Jul 12, 2007 | 30.37 | 31.29 | 30.26 | 31.23 | 30,276,432 | +0.97(+3.22%) |
Jul 11, 2007 | 29.78 | 30.43 | 29.53 | 30.26 | 23,503,750 | +0.43(+1.46%) |
Jul 10, 2007 | 29.98 | 30.17 | 29.78 | 29.82 | 20,161,924 | -0.26(-0.87%) |
Jul 09, 2007 | 30.04 | 30.30 | 29.88 | 30.08 | 18,757,940 | +0.01(+0.02%) |
Jul 06, 2007 | 30.02 | 30.11 | 29.75 | 30.08 | 10,048,784 | +0.03(+0.09%) |
Jul 05, 2007 | 30.11 | 30.22 | 29.92 | 30.05 | 19,246,272 | -0.22(-0.73%) |
Jul 03, 2007 | 30.27 | 30.37 | 30.16 | 30.27 | 8,614,022 | -0.05(-0.16%) |
Jul 02, 2007 | 30.09 | 30.36 | 29.95 | 30.32 | 19,066,584 | +0.37(+1.24%) |
Jun 29, 2007 | 30.09 | 30.20 | 29.74 | 29.95 | 25,579,558 | -0.05(-0.16%) |
Jun 28, 2007 | 29.92 | 30.21 | 29.68 | 29.99 | 20,002,380 | +0.03(+0.09%) |
Jun 27, 2007 | 29.39 | 29.99 | 29.37 | 29.97 | 23,016,096 | +0.40(+1.35%) |
Jun 26, 2007 | 29.70 | 29.99 | 29.33 | 29.57 | 28,097,588 | +0.21(+0.73%) |
Jun 25, 2007 | 29.51 | 29.78 | 29.19 | 29.35 | 23,825,086 | -0.32(-1.07%) |
Jun 22, 2007 | 29.86 | 30.15 | 29.54 | 29.67 | 25,596,000 | -0.39(-1.31%) |
Jun 21, 2007 | 29.73 | 30.16 | 29.48 | 30.06 | 23,597,096 | +0.34(+1.14%) |
Jun 20, 2007 | 29.58 | 30.36 | 29.26 | 29.73 | 33,048,532 | +0.26(+0.89%) |
Jun 19, 2007 | 29.16 | 29.62 | 29.13 | 29.46 | 25,159,930 | +0.25(+0.85%) |
Jun 18, 2007 | 29.30 | 29.57 | 29.17 | 29.21 | 18,302,952 | -0.21(-0.70%) |
Jun 15, 2007 | 29.70 | 29.86 | 29.33 | 29.42 | 43,680,796 | +0.01(+0.02%) |
Jun 14, 2007 | 29.48 | 29.64 | 29.26 | 29.42 | 24,794,078 | +0.01(+0.05%) |
Jun 13, 2007 | 28.99 | 29.53 | 28.86 | 29.40 | 24,913,758 | +0.55(+1.89%) |
Jun 12, 2007 | 28.31 | 29.28 | 28.30 | 28.86 | 34,263,736 | +0.29(+1.01%) |
Jun 11, 2007 | 28.71 | 28.79 | 28.30 | 28.57 | 26,582,924 | -0.33(-1.15%) |
Jun 08, 2007 | 29.08 | 29.33 | 28.45 | 28.90 | 54,393,192 | +0.59(+2.07%) |
Jun 07, 2007 | 28.93 | 29.26 | 28.28 | 28.31 | 45,907,612 | -0.84(-2.87%) |
Jun 06, 2007 | 29.24 | 29.35 | 29.00 | 29.15 | 23,055,356 | -0.18(-0.61%) |
Jun 05, 2007 | 29.18 | 29.38 | 28.78 | 29.33 | 29,496,736 | +0.21(+0.73%) |
Jun 04, 2007 | 29.31 | 29.73 | 29.09 | 29.11 | 20,516,014 | -0.41(-1.38%) |