Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.77 | 29.27 | 28.47 | 28.84 | 6,088,044 | +0.04(+0.15%) |
Jun 27, 2008 | 29.20 | 29.28 | 28.59 | 28.79 | 3,088,091 | -0.24(-0.84%) |
Jun 26, 2008 | 29.92 | 29.93 | 29.02 | 29.04 | 1,777,829 | -1.12(-3.70%) |
Jun 25, 2008 | 29.93 | 30.62 | 29.81 | 30.15 | 1,638,124 | +0.51(+1.72%) |
Jun 24, 2008 | 29.36 | 29.95 | 29.10 | 29.64 | 1,488,537 | -0.16(-0.54%) |
Jun 23, 2008 | 30.35 | 30.77 | 29.73 | 29.80 | 1,371,658 | -0.65(-2.14%) |
Jun 20, 2008 | 30.96 | 31.04 | 30.38 | 30.46 | 1,296,977 | -0.88(-2.82%) |
Jun 19, 2008 | 30.54 | 31.34 | 30.39 | 31.34 | 1,588,036 | +0.72(+2.34%) |
Jun 18, 2008 | 30.90 | 31.33 | 30.37 | 30.62 | 1,240,299 | -0.41(-1.34%) |
Jun 17, 2008 | 32.24 | 32.24 | 31.02 | 31.04 | 1,328,288 | -1.04(-3.25%) |
Jun 16, 2008 | 31.49 | 32.14 | 31.33 | 32.08 | 1,766,676 | +0.38(+1.21%) |
Jun 13, 2008 | 31.22 | 31.70 | 30.85 | 31.70 | 1,730,860 | +0.64(+2.08%) |
Jun 12, 2008 | 30.91 | 31.34 | 30.55 | 31.05 | 1,828,068 | +0.34(+1.10%) |
Jun 11, 2008 | 31.30 | 31.47 | 30.68 | 30.71 | 1,909,597 | -0.59(-1.90%) |
Jun 10, 2008 | 31.05 | 31.48 | 30.59 | 31.31 | 1,757,087 | +0.15(+0.48%) |
Jun 09, 2008 | 31.82 | 32.28 | 31.08 | 31.16 | 2,024,949 | -0.67(-2.10%) |
Jun 06, 2008 | 32.87 | 33.08 | 31.82 | 31.83 | 1,972,154 | -1.54(-4.60%) |
Jun 05, 2008 | 32.83 | 33.36 | 32.55 | 33.36 | 1,152,271 | +0.85(+2.62%) |
Jun 04, 2008 | 32.21 | 32.77 | 32.13 | 32.51 | 1,388,729 | +0.20(+0.61%) |
Jun 03, 2008 | 32.27 | 32.41 | 31.95 | 32.31 | 1,489,092 | +0.21(+0.67%) |
Jun 02, 2008 | 32.50 | 32.80 | 31.88 | 32.10 | 1,511,947 | -0.60(-1.83%) |
May 30, 2008 | 32.96 | 33.03 | 32.55 | 32.70 | 1,315,384 | -0.21(-0.64%) |
May 29, 2008 | 32.43 | 32.94 | 32.36 | 32.91 | 892,839 | +0.43(+1.31%) |
May 28, 2008 | 32.55 | 32.65 | 32.27 | 32.48 | 1,225,933 | +0.10(+0.32%) |
May 27, 2008 | 31.76 | 32.53 | 31.70 | 32.38 | 1,758,471 | +0.39(+1.22%) |
May 26, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 1,049,531 | -0.17(-0.54%) |
May 22, 2008 | 32.44 | 32.57 | 32.08 | 32.16 | 1,806,547 | -0.24(-0.75%) |
May 21, 2008 | 33.25 | 33.63 | 32.36 | 32.40 | 1,645,925 | -0.91(-2.74%) |
May 20, 2008 | 33.68 | 33.83 | 33.12 | 33.31 | 940,084 | -0.50(-1.49%) |
May 19, 2008 | 33.83 | 34.09 | 33.59 | 33.82 | 971,744 | +0.05(+0.14%) |
May 16, 2008 | 34.09 | 34.09 | 33.61 | 33.77 | 1,416,696 | -0.17(-0.51%) |
May 15, 2008 | 33.64 | 33.98 | 33.36 | 33.94 | 1,886,479 | +0.35(+1.05%) |
May 14, 2008 | 33.40 | 33.77 | 33.28 | 33.59 | 1,063,662 | +0.38(+1.13%) |
May 13, 2008 | 33.20 | 33.32 | 32.87 | 33.21 | 906,146 | +0.11(+0.32%) |
May 12, 2008 | 32.47 | 33.15 | 32.32 | 33.11 | 839,856 | +0.77(+2.37%) |
May 09, 2008 | 32.38 | 32.69 | 32.14 | 32.34 | 1,216,490 | -0.30(-0.92%) |
May 08, 2008 | 32.87 | 32.91 | 32.38 | 32.64 | 1,574,288 | -0.26(-0.79%) |
May 07, 2008 | 33.79 | 33.84 | 32.69 | 32.90 | 1,338,885 | -0.81(-2.39%) |
May 06, 2008 | 33.33 | 33.75 | 33.14 | 33.71 | 1,126,544 | +0.16(+0.48%) |
May 05, 2008 | 33.41 | 33.70 | 33.21 | 33.54 | 834,152 | -0.02(-0.06%) |
May 02, 2008 | 33.91 | 34.11 | 33.49 | 33.56 | 2,509,754 | -0.02(-0.07%) |
May 01, 2008 | 32.92 | 33.64 | 32.67 | 33.59 | 2,793,355 | +0.74(+2.27%) |
Apr 30, 2008 | 33.54 | 33.77 | 32.82 | 32.84 | 2,421,065 | -0.55(-1.64%) |
Apr 29, 2008 | 33.68 | 33.69 | 33.21 | 33.39 | 3,057,905 | -0.39(-1.16%) |
Apr 28, 2008 | 33.96 | 33.96 | 33.55 | 33.78 | 2,177,574 | -0.06(-0.17%) |
Apr 25, 2008 | 33.90 | 33.92 | 33.46 | 33.84 | 3,272,839 | +0.17(+0.49%) |
Apr 24, 2008 | 33.08 | 33.79 | 32.87 | 33.68 | 3,095,374 | +0.70(+2.13%) |
Apr 23, 2008 | 32.61 | 33.23 | 32.52 | 32.97 | 1,836,925 | +0.42(+1.28%) |
Apr 22, 2008 | 32.59 | 32.75 | 32.31 | 32.55 | 1,320,932 | -0.24(-0.73%) |
Apr 21, 2008 | 32.93 | 32.93 | 32.44 | 32.79 | 1,571,989 | -0.15(-0.44%) |
Apr 18, 2008 | 33.53 | 33.69 | 32.74 | 32.94 | 3,340,519 | -0.04(-0.13%) |
Apr 17, 2008 | 32.59 | 33.04 | 32.42 | 32.98 | 2,405,956 | +0.09(+0.28%) |
Apr 16, 2008 | 31.79 | 32.89 | 31.70 | 32.89 | 2,095,589 | +1.40(+4.44%) |
Apr 15, 2008 | 31.50 | 31.60 | 31.12 | 31.49 | 2,544,526 | +0.27(+0.86%) |
Apr 14, 2008 | 31.32 | 31.71 | 31.11 | 31.22 | 3,053,629 | -0.18(-0.57%) |
Apr 11, 2008 | 31.79 | 31.85 | 31.27 | 31.40 | 3,754,747 | -0.39(-1.23%) |
Apr 10, 2008 | 31.51 | 32.02 | 31.20 | 31.79 | 3,948,936 | +0.28(+0.89%) |
Apr 09, 2008 | 32.32 | 32.38 | 31.49 | 31.51 | 5,387,024 | -0.74(-2.31%) |
Apr 08, 2008 | 32.62 | 32.88 | 32.16 | 32.26 | 5,193,629 | -0.54(-1.64%) |
Apr 07, 2008 | 33.21 | 33.25 | 32.43 | 32.80 | 3,727,188 | +0.00(+0.00%) |
Apr 04, 2008 | 33.50 | 33.50 | 32.68 | 32.80 | 7,937,981 | -0.63(-1.87%) |
Apr 03, 2008 | 32.53 | 33.42 | 32.33 | 33.42 | 5,155,478 | +0.85(+2.60%) |
Apr 02, 2008 | 32.79 | 32.92 | 32.18 | 32.57 | 3,761,965 | -0.17(-0.52%) |
Apr 01, 2008 | 31.32 | 32.74 | 31.32 | 32.74 | 4,768,699 | +1.89(+6.13%) |
Mar 31, 2008 | 30.89 | 31.52 | 30.61 | 30.85 | 5,095,772 | +0.20(+0.64%) |
Mar 28, 2008 | 31.08 | 31.17 | 30.63 | 30.66 | 4,477,682 | -0.25(-0.79%) |
Mar 27, 2008 | 31.64 | 31.79 | 30.90 | 30.90 | 4,046,042 | -0.25(-0.81%) |
Mar 26, 2008 | 31.94 | 31.94 | 31.15 | 31.15 | 2,619,806 | -0.80(-2.50%) |
Mar 25, 2008 | 31.70 | 32.06 | 31.39 | 31.95 | 4,854,564 | +0.36(+1.14%) |
Mar 24, 2008 | 32.08 | 32.15 | 31.46 | 31.59 | 4,223,209 | -0.08(-0.27%) |
Mar 21, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +1.50(+4.96%) |
Mar 19, 2008 | 30.37 | 30.97 | 30.18 | 30.18 | 4,699,282 | -0.23(-0.77%) |
Mar 18, 2008 | 29.47 | 30.44 | 29.35 | 30.41 | 4,411,027 | +1.53(+5.29%) |
Mar 17, 2008 | 28.74 | 29.20 | 27.90 | 28.89 | 5,135,442 | -0.11(-0.37%) |
Mar 14, 2008 | 29.63 | 29.98 | 28.36 | 28.99 | 6,151,364 | -0.53(-1.79%) |
Mar 13, 2008 | 29.03 | 29.78 | 28.27 | 29.52 | 4,404,914 | +0.25(+0.84%) |
Mar 12, 2008 | 29.75 | 30.31 | 29.24 | 29.28 | 2,896,791 | -0.54(-1.81%) |
Mar 11, 2008 | 28.83 | 29.85 | 28.49 | 29.82 | 3,154,624 | +1.85(+6.60%) |
Mar 10, 2008 | 28.16 | 28.46 | 27.84 | 27.97 | 3,254,078 | -0.38(-1.35%) |
Mar 07, 2008 | 27.69 | 28.59 | 27.54 | 28.36 | 5,028,126 | +0.37(+1.33%) |
Mar 06, 2008 | 29.36 | 29.36 | 27.95 | 27.98 | 2,716,751 | -1.26(-4.30%) |
Mar 05, 2008 | 29.27 | 29.58 | 28.85 | 29.24 | 3,489,021 | +0.16(+0.55%) |
Mar 04, 2008 | 28.89 | 29.31 | 28.52 | 29.08 | 4,956,877 | -0.13(-0.43%) |
Mar 03, 2008 | 28.89 | 29.28 | 28.58 | 29.21 | 4,686,047 | +0.26(+0.91%) |
Feb 29, 2008 | 29.29 | 29.47 | 28.90 | 28.94 | 2,550,912 | -0.64(-2.15%) |
Feb 28, 2008 | 30.08 | 30.08 | 29.50 | 29.58 | 3,015,205 | -0.53(-1.77%) |
Feb 27, 2008 | 29.86 | 30.51 | 29.86 | 30.11 | 2,376,102 | -0.20(-0.65%) |
Feb 26, 2008 | 30.55 | 30.55 | 29.85 | 30.31 | 3,649,044 | -0.03(-0.11%) |
Feb 25, 2008 | 29.17 | 30.34 | 28.96 | 30.34 | 4,683,561 | +0.98(+3.35%) |
Feb 22, 2008 | 28.82 | 29.36 | 28.34 | 29.36 | 4,744,567 | +0.71(+2.48%) |
Feb 21, 2008 | 29.73 | 29.73 | 28.59 | 28.65 | 5,801,598 | -0.68(-2.30%) |
Feb 20, 2008 | 28.98 | 29.33 | 28.46 | 29.33 | 5,960,909 | +0.50(+1.72%) |
Feb 19, 2008 | 30.22 | 30.22 | 28.62 | 28.83 | 4,783,979 | -0.36(-1.25%) |
Feb 18, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 5,639,387 | +0.26(+0.89%) |
Feb 14, 2008 | 29.30 | 29.63 | 28.93 | 28.94 | 5,223,645 | -0.63(-2.12%) |
Feb 13, 2008 | 29.64 | 29.88 | 28.97 | 29.57 | 5,420,958 | +0.21(+0.72%) |
Feb 12, 2008 | 28.95 | 29.44 | 28.61 | 29.35 | 5,222,842 | +0.96(+3.36%) |
Feb 11, 2008 | 29.01 | 29.07 | 28.36 | 28.40 | 6,230,152 | -0.63(-2.17%) |
Feb 08, 2008 | 30.31 | 30.31 | 28.62 | 29.03 | 5,861,541 | -1.01(-3.37%) |
Feb 07, 2008 | 29.38 | 30.09 | 29.03 | 30.04 | 4,753,547 | +0.69(+2.35%) |
Feb 06, 2008 | 30.02 | 30.13 | 29.31 | 29.35 | 4,104,229 | -0.48(-1.61%) |
Feb 05, 2008 | 30.53 | 30.87 | 29.83 | 29.83 | 8,846,121 | -1.23(-3.95%) |
Feb 04, 2008 | 31.38 | 31.45 | 30.65 | 31.06 | 5,780,325 | -0.44(-1.40%) |
Feb 01, 2008 | 30.32 | 31.55 | 30.09 | 31.50 | 6,975,972 | +1.38(+4.57%) |
Jan 31, 2008 | 29.02 | 30.43 | 29.00 | 30.12 | 7,380,985 | +0.66(+2.24%) |
Jan 30, 2008 | 30.33 | 30.76 | 29.43 | 29.46 | 4,456,930 | -0.84(-2.76%) |
Jan 29, 2008 | 30.39 | 30.79 | 30.06 | 30.30 | 3,585,781 | -0.16(-0.53%) |
Jan 28, 2008 | 29.33 | 30.47 | 29.08 | 30.46 | 6,622,375 | +0.96(+3.24%) |
Jan 25, 2008 | 29.89 | 30.41 | 29.27 | 29.50 | 4,092,391 | -0.53(-1.75%) |
Jan 24, 2008 | 30.47 | 30.56 | 29.38 | 30.03 | 7,753,216 | -0.37(-1.22%) |
Jan 23, 2008 | 27.01 | 30.46 | 27.01 | 30.40 | 8,974,616 | +2.62(+9.42%) |
Jan 22, 2008 | 23.47 | 28.24 | 23.41 | 27.78 | 7,448,266 | +0.72(+2.65%) |
Jan 21, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 6,040,226 | -0.24(-0.89%) |
Jan 17, 2008 | 27.73 | 28.01 | 27.21 | 27.31 | 4,513,227 | -0.42(-1.52%) |
Jan 16, 2008 | 27.01 | 28.15 | 27.01 | 27.73 | 4,253,292 | +0.54(+1.98%) |
Jan 15, 2008 | 27.52 | 27.65 | 27.09 | 27.19 | 3,909,448 | -0.79(-2.82%) |
Jan 14, 2008 | 28.90 | 28.90 | 27.33 | 27.98 | 2,974,227 | -0.17(-0.61%) |
Jan 11, 2008 | 27.83 | 28.61 | 27.31 | 28.16 | 3,699,273 | +0.08(+0.29%) |
Jan 10, 2008 | 27.04 | 28.60 | 26.83 | 28.08 | 4,853,355 | +0.38(+1.36%) |
Jan 09, 2008 | 27.17 | 27.70 | 26.21 | 27.70 | 4,066,099 | +0.53(+1.96%) |
Jan 08, 2008 | 28.25 | 29.05 | 27.15 | 27.17 | 4,073,796 | -1.04(-3.69%) |
Jan 07, 2008 | 28.11 | 28.34 | 27.39 | 28.21 | 4,921,123 | +0.26(+0.92%) |
Jan 04, 2008 | 28.75 | 28.81 | 27.91 | 27.95 | 4,820,361 | -1.08(-3.72%) |
Jan 03, 2008 | 30.25 | 30.34 | 29.00 | 29.03 | 2,607,319 | -1.17(-3.88%) |
Jan 02, 2008 | 30.04 | 30.65 | 29.81 | 30.20 | 2,851,969 | -0.17(-0.57%) |
Jan 01, 2008 | 29.90 | 30.51 | 29.85 | 30.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.90 | 30.51 | 29.85 | 30.37 | 1,788,218 | +0.27(+0.91%) |
Dec 28, 2007 | 30.37 | 30.82 | 29.75 | 30.10 | 2,916,055 | -0.33(-1.08%) |
Dec 27, 2007 | 31.23 | 31.23 | 30.38 | 30.43 | 1,938,980 | -1.19(-3.76%) |
Dec 26, 2007 | 31.89 | 31.98 | 31.42 | 31.62 | 1,525,325 | -0.74(-2.29%) |
Dec 24, 2007 | 31.09 | 32.36 | 31.09 | 32.36 | 827,392 | +1.38(+4.46%) |
Dec 21, 2007 | 30.68 | 31.04 | 30.65 | 30.98 | 1,427,177 | +0.42(+1.37%) |
Dec 20, 2007 | 30.77 | 30.89 | 30.19 | 30.56 | 3,107,230 | +0.00(+0.00%) |
Dec 19, 2007 | 29.93 | 30.61 | 29.61 | 30.56 | 4,362,385 | +0.53(+1.76%) |
Dec 18, 2007 | 30.16 | 30.62 | 29.36 | 30.03 | 4,737,396 | +0.15(+0.50%) |
Dec 17, 2007 | 30.44 | 30.60 | 29.88 | 29.88 | 3,671,646 | -0.71(-2.31%) |
Dec 14, 2007 | 31.28 | 32.03 | 30.59 | 30.59 | 2,633,124 | -1.15(-3.62%) |
Dec 13, 2007 | 31.64 | 32.13 | 31.20 | 31.73 | 3,767,413 | -0.43(-1.35%) |
Dec 12, 2007 | 33.11 | 33.64 | 31.72 | 32.17 | 3,843,762 | -0.01(-0.02%) |
Dec 11, 2007 | 33.99 | 34.46 | 32.06 | 32.17 | 3,039,113 | -2.05(-5.99%) |
Dec 10, 2007 | 33.41 | 34.22 | 33.24 | 34.22 | 1,431,088 | +0.78(+2.33%) |
Dec 07, 2007 | 33.66 | 33.97 | 33.36 | 33.45 | 2,563,008 | -0.14(-0.42%) |
Dec 06, 2007 | 32.26 | 33.59 | 32.21 | 33.59 | 2,859,219 | +1.17(+3.61%) |
Dec 05, 2007 | 31.70 | 32.50 | 31.58 | 32.42 | 2,193,792 | +1.01(+3.20%) |
Dec 04, 2007 | 32.29 | 32.29 | 31.37 | 31.41 | 3,007,213 | -0.82(-2.54%) |
Dec 03, 2007 | 32.61 | 32.61 | 31.86 | 32.23 | 2,738,423 | -0.33(-1.03%) |
Nov 30, 2007 | 32.14 | 32.80 | 32.10 | 32.56 | 5,298,897 | +0.71(+2.24%) |
Nov 29, 2007 | 31.57 | 32.09 | 31.24 | 31.85 | 2,337,010 | +0.21(+0.65%) |
Nov 28, 2007 | 30.71 | 31.91 | 30.71 | 31.64 | 3,723,980 | +1.09(+3.55%) |
Nov 27, 2007 | 30.01 | 30.66 | 29.90 | 30.56 | 5,279,585 | +0.52(+1.72%) |
Nov 26, 2007 | 31.48 | 31.87 | 29.95 | 30.04 | 2,856,608 | -1.63(-5.15%) |
Nov 23, 2007 | 31.11 | 31.87 | 31.11 | 31.67 | 1,074,262 | +0.46(+1.48%) |
Nov 21, 2007 | 31.03 | 31.33 | 30.49 | 31.21 | 3,309,099 | -0.23(-0.72%) |
Nov 20, 2007 | 31.99 | 32.54 | 30.66 | 31.43 | 3,676,498 | -0.55(-1.73%) |
Nov 19, 2007 | 32.47 | 32.73 | 31.89 | 31.99 | 3,079,997 | -0.77(-2.35%) |
Nov 16, 2007 | 33.46 | 33.46 | 32.43 | 32.76 | 2,779,084 | -0.46(-1.37%) |
Nov 15, 2007 | 33.40 | 33.63 | 32.82 | 33.21 | 2,784,874 | -0.21(-0.62%) |
Nov 14, 2007 | 34.70 | 34.70 | 33.42 | 33.42 | 2,454,460 | -0.65(-1.91%) |
Nov 13, 2007 | 33.35 | 34.08 | 32.93 | 34.07 | 2,104,634 | +1.29(+3.92%) |
Nov 12, 2007 | 32.54 | 33.41 | 32.54 | 32.79 | 2,499,905 | +0.04(+0.12%) |
Nov 09, 2007 | 32.71 | 33.16 | 32.24 | 32.75 | 3,227,439 | -0.11(-0.33%) |
Nov 08, 2007 | 33.06 | 33.25 | 32.31 | 32.86 | 5,927,524 | +0.08(+0.26%) |
Nov 07, 2007 | 33.11 | 33.60 | 32.74 | 32.77 | 4,171,046 | -1.09(-3.23%) |
Nov 06, 2007 | 33.78 | 33.87 | 33.20 | 33.87 | 2,238,872 | +0.27(+0.81%) |
Nov 05, 2007 | 33.21 | 33.98 | 33.21 | 33.59 | 3,027,637 | -0.51(-1.51%) |
Nov 02, 2007 | 35.09 | 35.21 | 33.55 | 34.11 | 3,762,402 | -0.71(-2.05%) |
Nov 01, 2007 | 35.67 | 35.70 | 34.71 | 34.82 | 2,830,120 | -1.27(-3.52%) |
Oct 31, 2007 | 35.66 | 36.19 | 35.38 | 36.09 | 3,114,669 | +0.56(+1.59%) |
Oct 30, 2007 | 35.08 | 35.81 | 34.96 | 35.53 | 1,716,938 | +0.28(+0.79%) |
Oct 29, 2007 | 35.86 | 35.93 | 35.12 | 35.25 | 2,312,094 | -0.35(-0.98%) |
Oct 26, 2007 | 35.85 | 35.94 | 35.05 | 35.60 | 2,527,851 | +0.23(+0.65%) |
Oct 25, 2007 | 35.35 | 35.67 | 34.80 | 35.37 | 2,956,500 | +0.41(+1.16%) |
Oct 24, 2007 | 35.19 | 35.48 | 34.49 | 34.96 | 4,043,364 | -0.35(-0.99%) |
Oct 23, 2007 | 35.44 | 35.61 | 35.01 | 35.31 | 2,842,107 | +0.31(+0.89%) |
Oct 22, 2007 | 34.40 | 35.11 | 34.00 | 35.00 | 3,692,628 | +0.26(+0.74%) |
Oct 19, 2007 | 35.69 | 35.91 | 34.56 | 34.74 | 1,896,555 | -0.70(-1.97%) |
Oct 18, 2007 | 35.51 | 36.27 | 35.19 | 35.44 | 1,245,815 | -0.52(-1.44%) |
Oct 17, 2007 | 36.12 | 36.50 | 35.07 | 35.96 | 1,586,649 | +0.01(+0.03%) |
Oct 16, 2007 | 36.24 | 36.46 | 35.84 | 35.95 | 2,208,645 | -0.50(-1.38%) |
Oct 15, 2007 | 37.11 | 37.56 | 36.33 | 36.45 | 1,429,522 | -0.83(-2.21%) |
Oct 12, 2007 | 37.74 | 37.76 | 37.22 | 37.28 | 914,883 | -0.43(-1.15%) |
Oct 11, 2007 | 38.01 | 38.21 | 37.49 | 37.71 | 1,936,864 | +0.07(+0.18%) |
Oct 10, 2007 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 37.89 | 37.89 | 37.52 | 37.64 | 672,026 | -0.55(-1.43%) |
Oct 05, 2007 | 37.70 | 38.18 | 37.23 | 38.18 | 1,485,939 | +0.82(+2.19%) |
Oct 04, 2007 | 37.01 | 37.37 | 36.78 | 37.37 | 908,369 | +0.25(+0.66%) |
Oct 03, 2007 | 37.21 | 37.21 | 36.88 | 37.12 | 1,159,304 | +0.11(+0.29%) |
Oct 02, 2007 | 36.76 | 37.18 | 36.55 | 37.01 | 1,251,809 | +0.46(+1.26%) |
Oct 01, 2007 | 35.85 | 36.55 | 35.85 | 36.55 | 940,355 | +0.78(+2.17%) |
Sep 28, 2007 | 35.79 | 35.90 | 35.58 | 35.78 | 2,132,369 | -0.13(-0.36%) |
Sep 27, 2007 | 35.78 | 35.99 | 35.69 | 35.91 | 1,763,841 | +0.30(+0.83%) |
Sep 26, 2007 | 35.41 | 35.69 | 35.30 | 35.61 | 1,501,180 | -0.01(-0.03%) |
Sep 25, 2007 | 35.85 | 35.97 | 35.47 | 35.62 | 2,108,391 | -0.53(-1.48%) |
Sep 24, 2007 | 35.64 | 36.28 | 35.64 | 36.16 | 1,727,381 | +0.65(+1.84%) |
Sep 21, 2007 | 35.75 | 35.89 | 35.46 | 35.51 | 1,013,762 | +0.05(+0.15%) |
Sep 20, 2007 | 36.12 | 36.12 | 35.43 | 35.45 | 1,614,518 | -0.66(-1.84%) |
Sep 19, 2007 | 35.38 | 36.38 | 35.38 | 36.12 | 1,882,427 | +0.67(+1.89%) |
Sep 18, 2007 | 34.66 | 35.53 | 34.47 | 35.44 | 1,737,632 | +1.13(+3.30%) |
Sep 17, 2007 | 34.28 | 34.58 | 34.16 | 34.31 | 2,351,290 | -0.20(-0.57%) |
Sep 14, 2007 | 33.98 | 34.52 | 33.93 | 34.51 | 2,047,114 | +0.17(+0.50%) |
Sep 13, 2007 | 34.04 | 34.59 | 33.87 | 34.34 | 1,689,838 | +0.64(+1.91%) |
Sep 12, 2007 | 33.42 | 33.93 | 33.41 | 33.69 | 1,134,810 | -0.02(-0.06%) |
Sep 11, 2007 | 33.27 | 33.78 | 33.27 | 33.71 | 1,368,286 | +0.50(+1.49%) |
Sep 10, 2007 | 33.75 | 33.76 | 32.91 | 33.21 | 1,609,802 | -0.32(-0.96%) |
Sep 07, 2007 | 33.74 | 33.86 | 33.42 | 33.54 | 2,442,984 | -0.69(-2.01%) |
Sep 06, 2007 | 34.12 | 34.34 | 33.68 | 34.22 | 1,531,147 | +0.20(+0.58%) |
Sep 05, 2007 | 34.71 | 34.71 | 33.89 | 34.03 | 1,251,863 | -0.78(-2.23%) |
Sep 04, 2007 | 34.07 | 35.14 | 34.07 | 34.80 | 1,715,186 | +0.52(+1.51%) |
Aug 31, 2007 | 34.05 | 34.71 | 33.81 | 34.29 | 2,458,538 | +0.73(+2.16%) |
Aug 30, 2007 | 32.52 | 33.75 | 32.52 | 33.56 | 1,667,167 | +0.32(+0.96%) |
Aug 29, 2007 | 32.44 | 33.35 | 32.44 | 33.24 | 1,668,991 | +0.74(+2.29%) |
Aug 28, 2007 | 33.24 | 33.34 | 32.43 | 32.50 | 1,972,042 | -0.97(-2.90%) |
Aug 27, 2007 | 33.85 | 34.07 | 33.45 | 33.47 | 903,441 | -0.50(-1.48%) |
Aug 24, 2007 | 34.17 | 34.25 | 33.71 | 33.97 | 1,464,439 | -0.20(-0.57%) |
Aug 23, 2007 | 34.67 | 34.71 | 33.95 | 34.17 | 2,599,249 | -0.28(-0.81%) |
Aug 22, 2007 | 34.44 | 34.86 | 34.20 | 34.45 | 1,605,794 | +0.17(+0.49%) |
Aug 21, 2007 | 33.71 | 34.43 | 33.69 | 34.28 | 2,104,154 | +0.36(+1.06%) |
Aug 20, 2007 | 33.13 | 34.06 | 33.04 | 33.92 | 3,089,915 | +0.69(+2.07%) |
Aug 17, 2007 | 32.95 | 34.27 | 32.74 | 33.23 | 5,325,488 | +0.69(+2.11%) |
Aug 16, 2007 | 31.18 | 32.54 | 30.65 | 32.54 | 8,084,664 | +1.02(+3.24%) |
Aug 15, 2007 | 31.55 | 32.61 | 31.32 | 31.52 | 3,091,165 | -0.18(-0.58%) |
Aug 14, 2007 | 32.75 | 32.80 | 31.70 | 31.71 | 2,812,661 | -1.12(-3.40%) |
Aug 13, 2007 | 33.26 | 33.76 | 32.82 | 32.82 | 1,324,249 | -0.23(-0.70%) |
Aug 10, 2007 | 33.91 | 34.53 | 33.05 | 33.05 | 1,799,840 | -1.36(-3.96%) |
Aug 09, 2007 | 33.96 | 34.82 | 32.62 | 34.42 | 2,319,130 | -0.06(-0.17%) |
Aug 08, 2007 | 33.03 | 34.72 | 33.01 | 34.47 | 2,056,945 | +1.42(+4.30%) |
Aug 07, 2007 | 32.58 | 33.59 | 32.39 | 33.05 | 3,703,833 | +0.33(+1.00%) |
Aug 06, 2007 | 32.04 | 32.92 | 31.49 | 32.73 | 3,213,949 | +0.64(+2.01%) |
Aug 03, 2007 | 31.96 | 32.97 | 31.89 | 32.08 | 2,345,969 | -0.89(-2.70%) |
Aug 02, 2007 | 32.58 | 33.24 | 32.43 | 32.97 | 1,949,632 | +0.42(+1.30%) |
Aug 01, 2007 | 32.09 | 32.69 | 31.33 | 32.55 | 4,654,614 | +0.39(+1.21%) |
Jul 31, 2007 | 32.62 | 33.24 | 32.11 | 32.16 | 4,573,116 | -0.07(-0.21%) |
Jul 30, 2007 | 31.79 | 32.41 | 31.74 | 32.23 | 2,243,987 | +0.60(+1.89%) |
Jul 27, 2007 | 32.72 | 33.16 | 31.63 | 31.63 | 3,439,608 | -1.08(-3.31%) |
Jul 26, 2007 | 32.93 | 33.39 | 32.18 | 32.72 | 3,070,536 | -0.74(-2.20%) |
Jul 25, 2007 | 33.77 | 34.20 | 32.81 | 33.45 | 2,759,764 | -0.32(-0.94%) |
Jul 24, 2007 | 34.52 | 34.54 | 33.57 | 33.77 | 1,815,899 | -0.62(-1.81%) |
Jul 23, 2007 | 34.88 | 35.13 | 34.39 | 34.39 | 944,328 | -0.55(-1.58%) |
Jul 20, 2007 | 35.41 | 35.61 | 34.75 | 34.95 | 1,493,363 | -0.54(-1.52%) |
Jul 19, 2007 | 35.64 | 35.80 | 35.20 | 35.49 | 490,665 | +0.02(+0.06%) |
Jul 18, 2007 | 35.48 | 35.48 | 34.82 | 35.46 | 999,310 | -0.08(-0.22%) |
Jul 17, 2007 | 35.94 | 36.04 | 35.49 | 35.54 | 727,789 | -0.34(-0.95%) |
Jul 16, 2007 | 35.85 | 36.45 | 35.85 | 35.88 | 1,084,779 | -0.08(-0.21%) |
Jul 13, 2007 | 35.42 | 36.05 | 35.40 | 35.96 | 787,201 | +0.40(+1.13%) |
Jul 12, 2007 | 35.14 | 35.62 | 34.97 | 35.56 | 1,367,765 | +0.51(+1.46%) |
Jul 11, 2007 | 34.92 | 35.08 | 34.60 | 35.05 | 1,639,286 | -0.05(-0.13%) |
Jul 10, 2007 | 35.72 | 35.92 | 35.08 | 35.09 | 1,114,224 | -1.03(-2.86%) |
Jul 09, 2007 | 36.13 | 36.21 | 35.86 | 36.12 | 620,706 | +0.01(+0.02%) |
Jul 06, 2007 | 36.32 | 36.37 | 35.84 | 36.12 | 1,315,389 | -0.13(-0.37%) |
Jul 05, 2007 | 35.49 | 36.65 | 35.49 | 36.25 | 1,707,036 | +0.61(+1.70%) |
Jul 03, 2007 | 35.67 | 36.03 | 35.50 | 35.64 | 640,496 | -0.06(-0.16%) |