Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.65 | 33.65 | 32.82 | 32.88 | 7,251,422 | -0.53(-1.60%) |
Apr 29, 2008 | 33.46 | 33.70 | 33.17 | 33.42 | 4,758,981 | +0.01(+0.02%) |
Apr 28, 2008 | 33.73 | 33.95 | 33.37 | 33.41 | 4,945,464 | -0.40(-1.19%) |
Apr 25, 2008 | 33.92 | 33.98 | 33.33 | 33.82 | 2,649,735 | +0.09(+0.26%) |
Apr 24, 2008 | 33.63 | 33.95 | 33.14 | 33.73 | 4,376,413 | +0.21(+0.64%) |
Apr 23, 2008 | 33.44 | 33.97 | 33.30 | 33.51 | 3,844,596 | +0.26(+0.78%) |
Apr 22, 2008 | 33.06 | 33.48 | 32.96 | 33.26 | 4,926,519 | -0.01(-0.02%) |
Apr 21, 2008 | 33.36 | 33.46 | 33.02 | 33.26 | 5,037,910 | -0.21(-0.64%) |
Apr 18, 2008 | 33.34 | 33.51 | 32.97 | 33.48 | 8,426,495 | +0.51(+1.55%) |
Apr 17, 2008 | 33.34 | 33.51 | 32.92 | 32.97 | 4,445,184 | -0.53(-1.60%) |
Apr 16, 2008 | 32.49 | 33.66 | 32.45 | 33.50 | 6,872,503 | +1.20(+3.72%) |
Apr 15, 2008 | 31.83 | 32.46 | 31.75 | 32.30 | 5,162,159 | +0.61(+1.93%) |
Apr 14, 2008 | 31.63 | 31.93 | 31.17 | 31.69 | 4,793,133 | +0.11(+0.34%) |
Apr 11, 2008 | 32.12 | 32.12 | 31.34 | 31.58 | 9,013,716 | -0.86(-2.66%) |
Apr 10, 2008 | 32.59 | 32.81 | 32.20 | 32.44 | 8,286,188 | -0.17(-0.52%) |
Apr 09, 2008 | 32.73 | 33.00 | 32.37 | 32.61 | 3,947,001 | -0.17(-0.52%) |
Apr 08, 2008 | 33.02 | 33.15 | 32.54 | 32.78 | 6,880,332 | -0.81(-2.42%) |
Apr 07, 2008 | 33.95 | 34.02 | 33.36 | 33.59 | 5,487,931 | -0.28(-0.82%) |
Apr 04, 2008 | 33.59 | 34.05 | 33.21 | 33.87 | 5,257,291 | +0.26(+0.79%) |
Apr 03, 2008 | 33.60 | 33.87 | 33.30 | 33.61 | 4,027,330 | -0.13(-0.39%) |
Apr 02, 2008 | 33.74 | 34.23 | 33.53 | 33.74 | 5,905,222 | +0.09(+0.28%) |
Apr 01, 2008 | 32.66 | 33.70 | 32.65 | 33.65 | 6,865,566 | +1.26(+3.91%) |
Mar 31, 2008 | 32.25 | 32.58 | 31.93 | 32.38 | 3,611,269 | +0.18(+0.55%) |
Mar 28, 2008 | 32.42 | 32.73 | 32.13 | 32.20 | 4,001,670 | +0.01(+0.02%) |
Mar 27, 2008 | 32.58 | 32.73 | 32.18 | 32.20 | 5,566,562 | -0.24(-0.74%) |
Mar 26, 2008 | 32.55 | 32.70 | 32.21 | 32.44 | 5,786,839 | -0.22(-0.67%) |
Mar 25, 2008 | 32.09 | 32.78 | 31.64 | 32.66 | 7,030,740 | +0.73(+2.29%) |
Mar 24, 2008 | 30.88 | 32.09 | 30.83 | 31.93 | 6,531,300 | +1.05(+3.40%) |
Mar 21, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.00(+0.00%) |
Mar 20, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.35(+1.13%) |
Mar 19, 2008 | 31.64 | 31.64 | 30.50 | 30.53 | 8,199,581 | -0.77(-2.47%) |
Mar 18, 2008 | 31.19 | 31.47 | 30.73 | 31.30 | 10,147,047 | +0.69(+2.24%) |
Mar 17, 2008 | 30.25 | 30.87 | 29.76 | 30.62 | 8,694,162 | +0.01(+0.04%) |
Mar 14, 2008 | 31.58 | 31.58 | 29.90 | 30.61 | 10,721,935 | -0.77(-2.45%) |
Mar 13, 2008 | 31.07 | 31.57 | 30.65 | 31.37 | 7,585,265 | -0.19(-0.60%) |
Mar 12, 2008 | 31.83 | 32.08 | 31.50 | 31.56 | 5,067,368 | -0.04(-0.12%) |
Mar 11, 2008 | 31.13 | 31.60 | 30.76 | 31.60 | 7,405,226 | +1.21(+4.00%) |
Mar 10, 2008 | 31.09 | 31.27 | 30.32 | 30.39 | 6,373,667 | -0.74(-2.37%) |
Mar 07, 2008 | 31.71 | 31.81 | 30.91 | 31.12 | 5,786,772 | -0.77(-2.43%) |
Mar 06, 2008 | 32.16 | 32.37 | 31.80 | 31.90 | 6,763,197 | -0.50(-1.53%) |
Mar 05, 2008 | 32.30 | 32.76 | 32.00 | 32.39 | 6,919,095 | +0.25(+0.78%) |
Mar 04, 2008 | 32.49 | 32.50 | 31.71 | 32.14 | 9,165,941 | -0.59(-1.81%) |
Mar 03, 2008 | 32.08 | 32.73 | 31.94 | 32.73 | 5,950,064 | +0.67(+2.08%) |
Feb 29, 2008 | 33.14 | 33.19 | 31.94 | 32.07 | 7,186,546 | -1.21(-3.65%) |
Feb 28, 2008 | 33.26 | 33.61 | 33.15 | 33.28 | 6,578,066 | -0.28(-0.83%) |
Feb 27, 2008 | 33.48 | 33.98 | 33.20 | 33.56 | 7,020,886 | -0.05(-0.15%) |
Feb 26, 2008 | 32.73 | 33.76 | 32.54 | 33.61 | 8,229,530 | +0.78(+2.38%) |
Feb 25, 2008 | 32.68 | 32.92 | 32.34 | 32.83 | 8,341,733 | +0.23(+0.69%) |
Feb 22, 2008 | 32.74 | 32.83 | 31.91 | 32.60 | 6,648,622 | +0.06(+0.19%) |
Feb 21, 2008 | 33.19 | 33.36 | 32.44 | 32.54 | 5,113,882 | -0.60(-1.82%) |
Feb 20, 2008 | 32.83 | 33.19 | 32.47 | 33.14 | 6,091,351 | +0.09(+0.29%) |
Feb 19, 2008 | 33.32 | 33.41 | 32.90 | 33.05 | 5,866,094 | +0.16(+0.50%) |
Feb 18, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 6,056,064 | -0.13(-0.38%) |
Feb 14, 2008 | 33.40 | 33.51 | 32.98 | 33.01 | 8,700,213 | -0.36(-1.07%) |
Feb 13, 2008 | 32.69 | 33.39 | 32.49 | 33.37 | 6,811,732 | +0.97(+2.99%) |
Feb 12, 2008 | 32.46 | 32.92 | 32.16 | 32.40 | 6,536,021 | +0.08(+0.23%) |
Feb 11, 2008 | 31.91 | 32.47 | 31.55 | 32.32 | 5,821,922 | +0.33(+1.04%) |
Feb 08, 2008 | 31.49 | 32.13 | 31.37 | 31.99 | 6,587,992 | +0.40(+1.25%) |
Feb 07, 2008 | 31.29 | 31.80 | 30.90 | 31.59 | 6,813,695 | +0.20(+0.62%) |
Feb 06, 2008 | 32.06 | 32.20 | 31.37 | 31.40 | 7,712,673 | -0.50(-1.56%) |
Feb 05, 2008 | 33.59 | 33.59 | 31.90 | 31.90 | 7,422,633 | -1.45(-4.34%) |
Feb 04, 2008 | 33.03 | 33.53 | 32.88 | 33.34 | 6,521,815 | +0.48(+1.47%) |
Feb 01, 2008 | 31.94 | 32.91 | 31.70 | 32.86 | 6,632,291 | +0.91(+2.84%) |
Jan 31, 2008 | 31.66 | 32.20 | 31.17 | 31.95 | 10,579,321 | -0.23(-0.72%) |
Jan 30, 2008 | 32.40 | 32.80 | 32.05 | 32.19 | 7,094,983 | -0.39(-1.20%) |
Jan 29, 2008 | 32.70 | 32.81 | 32.27 | 32.58 | 4,729,664 | +0.10(+0.30%) |
Jan 28, 2008 | 32.53 | 32.66 | 31.88 | 32.48 | 5,220,978 | +0.06(+0.18%) |
Jan 25, 2008 | 32.44 | 33.00 | 32.23 | 32.42 | 7,261,885 | +0.18(+0.57%) |
Jan 24, 2008 | 31.97 | 32.52 | 31.64 | 32.24 | 8,469,966 | +0.44(+1.39%) |
Jan 23, 2008 | 30.72 | 31.90 | 29.62 | 31.80 | 12,218,109 | +0.21(+0.66%) |
Jan 22, 2008 | 28.32 | 31.95 | 28.23 | 31.59 | 14,622,296 | +0.64(+2.05%) |
Jan 21, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 10,191,766 | +0.82(+2.74%) |
Jan 17, 2008 | 30.96 | 31.46 | 30.06 | 30.13 | 10,100,684 | -0.76(-2.45%) |
Jan 16, 2008 | 31.24 | 31.56 | 30.79 | 30.88 | 9,552,078 | -0.54(-1.72%) |
Jan 15, 2008 | 32.12 | 32.36 | 31.35 | 31.42 | 8,738,236 | -1.03(-3.18%) |
Jan 14, 2008 | 32.66 | 32.87 | 32.36 | 32.46 | 7,652,296 | +0.12(+0.37%) |
Jan 11, 2008 | 32.95 | 33.16 | 32.14 | 32.34 | 8,327,271 | -0.98(-2.93%) |
Jan 10, 2008 | 33.10 | 33.60 | 32.66 | 33.31 | 8,102,645 | -0.09(-0.28%) |
Jan 09, 2008 | 33.48 | 33.98 | 32.58 | 33.41 | 8,266,572 | -0.08(-0.23%) |
Jan 08, 2008 | 34.04 | 34.22 | 33.42 | 33.48 | 7,164,844 | -0.34(-1.00%) |
Jan 07, 2008 | 34.02 | 34.24 | 33.37 | 33.82 | 7,786,980 | -0.06(-0.19%) |
Jan 04, 2008 | 34.90 | 34.90 | 33.82 | 33.88 | 5,347,845 | -1.25(-3.55%) |
Jan 03, 2008 | 34.87 | 35.63 | 34.83 | 35.13 | 4,604,798 | +0.42(+1.20%) |
Jan 02, 2008 | 35.65 | 35.86 | 34.56 | 34.71 | 4,807,427 | -0.94(-2.63%) |
Jan 01, 2008 | 35.84 | 36.17 | 35.58 | 35.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.84 | 36.17 | 35.58 | 35.65 | 2,883,281 | -0.23(-0.65%) |
Dec 28, 2007 | 35.94 | 36.41 | 35.59 | 35.89 | 3,016,762 | +0.07(+0.19%) |
Dec 27, 2007 | 36.67 | 36.82 | 35.78 | 35.82 | 3,734,065 | -0.61(-1.68%) |
Dec 26, 2007 | 35.69 | 36.53 | 35.69 | 36.43 | 5,445,979 | +0.28(+0.77%) |
Dec 24, 2007 | 35.38 | 36.17 | 35.20 | 36.15 | 2,057,014 | +1.02(+2.90%) |
Dec 21, 2007 | 35.31 | 35.78 | 35.05 | 35.13 | 8,286,986 | +0.27(+0.78%) |
Dec 20, 2007 | 34.92 | 35.11 | 34.31 | 34.86 | 4,614,652 | +0.13(+0.36%) |
Dec 19, 2007 | 34.79 | 35.13 | 34.44 | 34.73 | 4,636,076 | -0.12(-0.34%) |
Dec 18, 2007 | 34.60 | 35.02 | 34.09 | 34.85 | 4,968,815 | +0.57(+1.67%) |
Dec 17, 2007 | 35.24 | 35.37 | 34.22 | 34.28 | 5,332,849 | -1.09(-3.08%) |
Dec 14, 2007 | 35.92 | 35.95 | 35.36 | 35.37 | 5,067,335 | -0.47(-1.32%) |
Dec 13, 2007 | 35.19 | 35.90 | 34.83 | 35.84 | 5,437,498 | +0.48(+1.35%) |
Dec 12, 2007 | 36.26 | 36.47 | 34.93 | 35.36 | 7,945,570 | -0.03(-0.09%) |
Dec 11, 2007 | 36.66 | 36.81 | 35.36 | 35.39 | 5,644,386 | -1.28(-3.50%) |
Dec 10, 2007 | 35.87 | 37.04 | 35.87 | 36.68 | 5,064,722 | -0.02(-0.05%) |
Dec 07, 2007 | 36.65 | 36.96 | 36.33 | 36.70 | 3,484,836 | +0.19(+0.52%) |
Dec 06, 2007 | 36.26 | 36.55 | 36.16 | 36.51 | 4,381,591 | +0.24(+0.66%) |
Dec 05, 2007 | 36.86 | 37.00 | 35.95 | 36.27 | 5,387,466 | -0.18(-0.50%) |
Dec 04, 2007 | 35.85 | 37.16 | 35.60 | 36.45 | 6,189,467 | +0.31(+0.87%) |
Dec 03, 2007 | 36.18 | 36.58 | 35.69 | 36.14 | 5,351,532 | +0.26(+0.72%) |
Nov 30, 2007 | 36.04 | 36.55 | 35.71 | 35.88 | 5,963,275 | +0.33(+0.94%) |
Nov 29, 2007 | 35.72 | 35.90 | 35.19 | 35.55 | 4,024,317 | +0.00(+0.00%) |
Nov 28, 2007 | 34.43 | 35.76 | 34.17 | 35.55 | 6,939,081 | +1.45(+4.24%) |
Nov 27, 2007 | 33.92 | 34.31 | 33.59 | 34.10 | 5,793,143 | +0.29(+0.86%) |
Nov 26, 2007 | 34.41 | 34.83 | 33.73 | 33.81 | 4,743,190 | -0.60(-1.74%) |
Nov 23, 2007 | 33.88 | 34.51 | 33.42 | 34.41 | 2,336,567 | +0.82(+2.44%) |
Nov 21, 2007 | 33.94 | 34.34 | 33.52 | 33.59 | 6,982,924 | -0.70(-2.05%) |
Nov 20, 2007 | 33.82 | 34.92 | 33.65 | 34.29 | 7,327,629 | +0.47(+1.38%) |
Nov 19, 2007 | 34.44 | 34.48 | 33.48 | 33.83 | 6,711,676 | -0.76(-2.20%) |
Nov 16, 2007 | 34.93 | 35.10 | 34.04 | 34.59 | 6,269,479 | -0.04(-0.11%) |
Nov 15, 2007 | 34.90 | 35.04 | 34.47 | 34.63 | 5,865,496 | -0.35(-0.99%) |
Nov 14, 2007 | 35.24 | 35.68 | 34.72 | 34.97 | 6,213,759 | -0.01(-0.04%) |
Nov 13, 2007 | 34.29 | 35.05 | 33.91 | 34.99 | 6,296,904 | +0.89(+2.62%) |
Nov 12, 2007 | 34.34 | 34.74 | 34.01 | 34.09 | 6,142,467 | -0.38(-1.11%) |
Nov 09, 2007 | 34.46 | 34.85 | 34.15 | 34.48 | 6,473,496 | -0.37(-1.07%) |
Nov 08, 2007 | 34.77 | 34.98 | 34.16 | 34.85 | 7,960,543 | +0.25(+0.73%) |
Nov 07, 2007 | 33.98 | 35.10 | 33.84 | 34.60 | 8,825,480 | +0.44(+1.29%) |
Nov 06, 2007 | 32.73 | 34.45 | 32.73 | 34.15 | 7,695,917 | +1.73(+5.34%) |
Nov 05, 2007 | 32.48 | 33.09 | 32.13 | 32.42 | 5,487,024 | -0.19(-0.58%) |
Nov 02, 2007 | 33.03 | 33.22 | 32.02 | 32.61 | 5,822,485 | +0.31(+0.95%) |
Nov 01, 2007 | 32.19 | 32.90 | 32.19 | 32.30 | 6,205,472 | -0.59(-1.78%) |
Oct 31, 2007 | 32.14 | 32.94 | 32.05 | 32.89 | 4,494,782 | +0.87(+2.71%) |
Oct 30, 2007 | 32.08 | 32.46 | 31.94 | 32.02 | 3,226,140 | -0.40(-1.24%) |
Oct 29, 2007 | 32.38 | 32.53 | 31.76 | 32.42 | 3,824,485 | +0.08(+0.25%) |
Oct 26, 2007 | 32.44 | 32.72 | 32.12 | 32.34 | 3,643,790 | +0.21(+0.65%) |
Oct 25, 2007 | 32.20 | 32.28 | 31.71 | 32.13 | 4,257,710 | +0.05(+0.16%) |
Oct 24, 2007 | 32.05 | 32.44 | 31.54 | 32.08 | 5,112,399 | -0.13(-0.41%) |
Oct 23, 2007 | 32.32 | 32.44 | 31.90 | 32.22 | 3,413,033 | +0.14(+0.45%) |
Oct 22, 2007 | 31.12 | 32.26 | 31.11 | 32.07 | 5,016,409 | +0.30(+0.93%) |
Oct 19, 2007 | 33.46 | 33.61 | 31.54 | 31.78 | 9,172,409 | -1.96(-5.80%) |
Oct 18, 2007 | 33.30 | 33.86 | 33.15 | 33.73 | 3,689,242 | +0.42(+1.27%) |
Oct 17, 2007 | 33.55 | 33.68 | 33.00 | 33.31 | 4,247,043 | +0.18(+0.53%) |
Oct 16, 2007 | 33.28 | 33.46 | 32.97 | 33.14 | 3,699,254 | -0.20(-0.60%) |
Oct 15, 2007 | 33.50 | 33.75 | 33.11 | 33.34 | 4,277,893 | -0.07(-0.21%) |
Oct 12, 2007 | 34.03 | 34.08 | 33.21 | 33.41 | 4,975,884 | -0.48(-1.43%) |
Oct 11, 2007 | 34.55 | 34.80 | 33.80 | 33.89 | 4,773,292 | -0.45(-1.30%) |
Oct 10, 2007 | 34.43 | 34.55 | 33.95 | 34.34 | 3,375,528 | -0.11(-0.31%) |
Oct 09, 2007 | 34.20 | 34.51 | 33.98 | 34.44 | 3,288,883 | +0.31(+0.92%) |
Oct 08, 2007 | 34.23 | 34.39 | 33.85 | 34.13 | 2,921,961 | -0.02(-0.06%) |
Oct 05, 2007 | 33.79 | 34.55 | 33.79 | 34.15 | 4,045,706 | +0.57(+1.69%) |
Oct 04, 2007 | 33.36 | 33.73 | 33.23 | 33.58 | 2,860,775 | +0.27(+0.81%) |
Oct 03, 2007 | 33.39 | 33.49 | 33.07 | 33.31 | 3,746,454 | -0.30(-0.90%) |
Oct 02, 2007 | 33.62 | 34.18 | 33.44 | 33.61 | 3,408,901 | -0.32(-0.95%) |
Oct 01, 2007 | 33.65 | 34.22 | 33.53 | 33.93 | 4,846,203 | +0.45(+1.33%) |
Sep 28, 2007 | 33.66 | 33.74 | 33.27 | 33.49 | 4,990,664 | -0.09(-0.28%) |
Sep 27, 2007 | 33.22 | 33.63 | 32.72 | 33.58 | 8,304,053 | +1.13(+3.49%) |
Sep 26, 2007 | 32.31 | 32.70 | 32.17 | 32.45 | 4,388,663 | +0.35(+1.08%) |
Sep 25, 2007 | 31.37 | 32.22 | 31.26 | 32.10 | 4,381,193 | +0.48(+1.53%) |
Sep 24, 2007 | 31.48 | 32.09 | 31.47 | 31.62 | 3,987,366 | +0.03(+0.10%) |
Sep 21, 2007 | 32.00 | 32.06 | 31.51 | 31.59 | 5,803,238 | -0.10(-0.32%) |
Sep 20, 2007 | 32.07 | 32.22 | 31.69 | 31.69 | 4,060,327 | -0.38(-1.20%) |
Sep 19, 2007 | 31.89 | 32.39 | 31.77 | 32.07 | 5,282,947 | +0.49(+1.55%) |
Sep 18, 2007 | 30.31 | 31.58 | 30.42 | 31.58 | 4,484,335 | +1.27(+4.19%) |
Sep 17, 2007 | 30.54 | 30.66 | 30.21 | 30.31 | 2,828,743 | -0.31(-1.01%) |
Sep 14, 2007 | 30.20 | 30.82 | 30.10 | 30.62 | 3,961,159 | +0.35(+1.14%) |
Sep 13, 2007 | 30.40 | 30.55 | 30.05 | 30.27 | 2,434,067 | +0.13(+0.44%) |
Sep 12, 2007 | 30.00 | 30.38 | 29.95 | 30.14 | 3,074,527 | +0.00(+0.00%) |
Sep 11, 2007 | 30.15 | 30.29 | 29.92 | 30.14 | 3,319,587 | +0.16(+0.52%) |
Sep 10, 2007 | 30.01 | 30.32 | 29.35 | 29.98 | 4,141,855 | +0.17(+0.57%) |
Sep 07, 2007 | 30.02 | 30.34 | 29.70 | 29.81 | 3,984,362 | -0.80(-2.61%) |
Sep 06, 2007 | 30.88 | 30.91 | 30.37 | 30.61 | 4,096,244 | -0.12(-0.39%) |
Sep 05, 2007 | 30.81 | 30.94 | 30.23 | 30.73 | 5,841,538 | -0.46(-1.47%) |
Sep 04, 2007 | 31.16 | 31.39 | 30.91 | 31.19 | 3,854,363 | +0.21(+0.69%) |
Aug 31, 2007 | 30.58 | 31.25 | 30.52 | 30.98 | 4,529,469 | +0.80(+2.65%) |
Aug 30, 2007 | 30.03 | 30.64 | 30.01 | 30.18 | 2,926,887 | -0.18(-0.60%) |
Aug 29, 2007 | 29.71 | 30.40 | 29.52 | 30.36 | 4,585,728 | +0.85(+2.88%) |
Aug 28, 2007 | 29.73 | 29.84 | 29.39 | 29.51 | 6,565,433 | -0.34(-1.14%) |
Aug 27, 2007 | 30.14 | 30.20 | 29.81 | 29.85 | 2,837,287 | -0.21(-0.71%) |
Aug 24, 2007 | 29.22 | 30.11 | 29.10 | 30.06 | 4,099,264 | +0.98(+3.35%) |
Aug 23, 2007 | 29.55 | 29.74 | 28.86 | 29.09 | 4,271,695 | -0.46(-1.55%) |
Aug 22, 2007 | 29.37 | 29.62 | 28.61 | 29.55 | 5,502,237 | +0.62(+2.13%) |
Aug 21, 2007 | 29.66 | 29.76 | 28.82 | 28.93 | 7,449,205 | -0.72(-2.44%) |
Aug 20, 2007 | 28.62 | 29.89 | 28.62 | 29.66 | 5,979,166 | +0.52(+1.77%) |
Aug 17, 2007 | 29.08 | 29.44 | 28.49 | 29.14 | 8,215,850 | +0.56(+1.96%) |
Aug 16, 2007 | 28.26 | 28.85 | 27.17 | 28.58 | 9,608,272 | -0.29(-1.00%) |
Aug 15, 2007 | 29.45 | 29.89 | 28.80 | 28.87 | 5,348,853 | -0.70(-2.36%) |
Aug 14, 2007 | 30.23 | 30.43 | 29.57 | 29.57 | 5,325,545 | -0.70(-2.33%) |
Aug 13, 2007 | 30.29 | 30.79 | 29.67 | 30.27 | 5,106,042 | +0.64(+2.17%) |
Aug 10, 2007 | 27.91 | 29.81 | 27.84 | 29.63 | 7,129,928 | +0.80(+2.77%) |
Aug 09, 2007 | 29.62 | 31.05 | 28.74 | 28.83 | 8,208,540 | -1.73(-5.66%) |
Aug 08, 2007 | 30.69 | 31.21 | 30.39 | 30.56 | 5,580,586 | +0.09(+0.31%) |
Aug 07, 2007 | 29.68 | 30.67 | 29.57 | 30.47 | 7,273,277 | +0.20(+0.64%) |
Aug 06, 2007 | 29.82 | 30.30 | 29.38 | 30.27 | 5,521,308 | +0.74(+2.49%) |
Aug 03, 2007 | 29.73 | 29.98 | 29.45 | 29.54 | 5,347,446 | -0.44(-1.47%) |
Aug 02, 2007 | 30.65 | 30.65 | 29.72 | 29.98 | 5,989,194 | -0.15(-0.50%) |
Aug 01, 2007 | 29.57 | 30.20 | 29.45 | 30.13 | 5,987,430 | +0.51(+1.72%) |
Jul 31, 2007 | 30.01 | 30.98 | 29.57 | 29.62 | 6,251,401 | -0.51(-1.69%) |
Jul 30, 2007 | 29.62 | 30.21 | 29.54 | 30.13 | 6,148,239 | +0.45(+1.51%) |
Jul 27, 2007 | 30.52 | 30.52 | 29.68 | 29.68 | 6,881,511 | -0.68(-2.24%) |
Jul 26, 2007 | 30.68 | 31.39 | 29.91 | 30.36 | 8,345,797 | -0.54(-1.75%) |
Jul 25, 2007 | 31.30 | 31.43 | 30.49 | 30.90 | 4,673,328 | -0.04(-0.12%) |
Jul 24, 2007 | 31.36 | 31.54 | 30.91 | 30.94 | 4,724,324 | -0.67(-2.11%) |
Jul 23, 2007 | 31.61 | 31.92 | 31.51 | 31.61 | 3,524,756 | +0.18(+0.58%) |
Jul 20, 2007 | 31.83 | 31.84 | 30.98 | 31.42 | 6,452,213 | -0.48(-1.50%) |
Jul 19, 2007 | 31.72 | 32.13 | 31.62 | 31.90 | 3,998,824 | +0.40(+1.26%) |
Jul 18, 2007 | 31.89 | 31.90 | 31.11 | 31.51 | 4,575,096 | -0.26(-0.83%) |
Jul 17, 2007 | 31.70 | 31.89 | 31.56 | 31.77 | 4,223,395 | +0.17(+0.54%) |
Jul 16, 2007 | 31.30 | 31.83 | 31.25 | 31.60 | 5,705,500 | +0.26(+0.82%) |
Jul 13, 2007 | 31.18 | 31.42 | 31.03 | 31.34 | 3,401,750 | +0.25(+0.81%) |
Jul 12, 2007 | 30.50 | 31.12 | 30.42 | 31.09 | 4,532,771 | +0.67(+2.19%) |
Jul 11, 2007 | 30.03 | 30.72 | 30.02 | 30.42 | 5,188,046 | +0.48(+1.60%) |
Jul 10, 2007 | 30.17 | 30.45 | 29.69 | 29.95 | 6,428,124 | -0.59(-1.92%) |
Jul 09, 2007 | 30.40 | 30.74 | 30.36 | 30.53 | 3,831,144 | +0.28(+0.94%) |
Jul 06, 2007 | 30.12 | 30.31 | 29.91 | 30.25 | 3,059,906 | +0.25(+0.84%) |
Jul 05, 2007 | 30.09 | 30.20 | 29.78 | 30.00 | 2,252,576 | -0.09(-0.29%) |
Jul 03, 2007 | 29.95 | 30.15 | 29.88 | 30.08 | 1,413,303 | +0.21(+0.72%) |
Jul 02, 2007 | 29.57 | 29.87 | 29.41 | 29.87 | 4,220,487 | +0.42(+1.43%) |
Jun 29, 2007 | 29.81 | 30.03 | 29.21 | 29.45 | 4,914,683 | -0.33(-1.12%) |
Jun 28, 2007 | 29.64 | 29.95 | 29.56 | 29.78 | 3,225,981 | +0.03(+0.11%) |
Jun 27, 2007 | 29.60 | 29.78 | 29.41 | 29.75 | 4,731,142 | -0.23(-0.76%) |
Jun 26, 2007 | 30.17 | 30.32 | 29.78 | 29.98 | 3,600,874 | +0.02(+0.06%) |
Jun 25, 2007 | 30.56 | 30.62 | 29.79 | 29.96 | 3,344,994 | -0.08(-0.27%) |
Jun 22, 2007 | 30.14 | 30.43 | 29.85 | 30.04 | 6,282,709 | -0.23(-0.75%) |
Jun 21, 2007 | 30.23 | 30.55 | 30.08 | 30.27 | 4,251,863 | +0.03(+0.10%) |
Jun 20, 2007 | 31.42 | 31.42 | 30.23 | 30.23 | 4,754,345 | -0.67(-2.16%) |
Jun 19, 2007 | 30.75 | 30.96 | 30.64 | 30.90 | 3,939,387 | +0.07(+0.22%) |
Jun 18, 2007 | 30.59 | 31.07 | 30.56 | 30.83 | 4,387,709 | +0.19(+0.62%) |
Jun 15, 2007 | 30.48 | 30.81 | 30.20 | 30.64 | 5,898,115 | +0.18(+0.58%) |
Jun 14, 2007 | 30.34 | 30.73 | 30.32 | 30.47 | 3,955,915 | +0.13(+0.44%) |
Jun 13, 2007 | 29.73 | 30.36 | 29.67 | 30.34 | 4,191,439 | +0.68(+2.29%) |
Jun 12, 2007 | 30.08 | 30.17 | 29.64 | 29.66 | 3,483,277 | -0.48(-1.61%) |
Jun 11, 2007 | 30.01 | 30.43 | 29.80 | 30.14 | 4,119,630 | +0.13(+0.44%) |
Jun 08, 2007 | 29.60 | 30.02 | 29.37 | 30.01 | 4,471,303 | +0.41(+1.38%) |
Jun 07, 2007 | 30.06 | 30.18 | 29.53 | 29.60 | 4,767,059 | -0.59(-1.94%) |
Jun 06, 2007 | 30.43 | 30.47 | 30.03 | 30.18 | 4,270,583 | -0.25(-0.81%) |
Jun 05, 2007 | 30.20 | 30.76 | 30.12 | 30.43 | 3,968,629 | +0.01(+0.02%) |
Jun 04, 2007 | 30.71 | 30.76 | 30.26 | 30.42 | 3,004,283 | -0.28(-0.92%) |
Jun 01, 2007 | 30.49 | 30.98 | 30.49 | 30.71 | 3,323,083 | +0.22(+0.72%) |
May 31, 2007 | 30.45 | 30.74 | 30.32 | 30.49 | 5,258,767 | +0.31(+1.04%) |
May 30, 2007 | 29.78 | 30.22 | 29.64 | 30.17 | 5,434,377 | +0.39(+1.31%) |
May 29, 2007 | 29.86 | 29.98 | 29.62 | 29.78 | 3,159,710 | +0.04(+0.13%) |
May 25, 2007 | 29.70 | 29.83 | 29.64 | 29.74 | 2,927,682 | +0.16(+0.53%) |
May 24, 2007 | 29.67 | 30.03 | 29.46 | 29.59 | 5,171,359 | -0.09(-0.30%) |
May 23, 2007 | 29.16 | 30.03 | 29.11 | 29.67 | 6,372,073 | +0.73(+2.52%) |
May 22, 2007 | 28.99 | 29.19 | 28.84 | 28.94 | 3,092,485 | -0.11(-0.37%) |
May 21, 2007 | 28.89 | 29.15 | 28.84 | 29.05 | 3,507,801 | +0.16(+0.54%) |
May 18, 2007 | 28.93 | 29.20 | 28.59 | 28.89 | 3,819,082 | +0.06(+0.20%) |
May 17, 2007 | 28.94 | 29.00 | 28.73 | 28.84 | 2,618,577 | -0.18(-0.63%) |
May 16, 2007 | 28.80 | 29.02 | 28.72 | 29.02 | 3,143,976 | +0.22(+0.76%) |
May 15, 2007 | 28.79 | 29.11 | 28.71 | 28.80 | 4,291,402 | -0.04(-0.15%) |
May 14, 2007 | 29.04 | 29.37 | 28.73 | 28.84 | 3,106,153 | -0.20(-0.67%) |
May 11, 2007 | 28.79 | 29.05 | 28.74 | 29.04 | 3,760,215 | +0.26(+0.90%) |
May 10, 2007 | 29.32 | 29.48 | 28.76 | 28.78 | 5,832,322 | -0.53(-1.82%) |
May 09, 2007 | 29.20 | 29.45 | 29.09 | 29.32 | 5,510,660 | -0.06(-0.21%) |
May 08, 2007 | 29.54 | 29.73 | 29.37 | 29.38 | 4,682,903 | -0.04(-0.13%) |
May 07, 2007 | 29.49 | 29.73 | 29.33 | 29.42 | 7,191,924 | -0.07(-0.23%) |
May 04, 2007 | 29.37 | 29.85 | 29.32 | 29.49 | 4,052,399 | +0.12(+0.41%) |
May 03, 2007 | 29.29 | 29.42 | 29.21 | 29.37 | 4,689,981 | +0.14(+0.47%) |
May 02, 2007 | 28.94 | 29.42 | 28.78 | 29.23 | 5,576,572 | +0.23(+0.78%) |