Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.29 | 29.68 | 29.23 | 29.46 | 11,793,863 | +0.76(+2.64%) |
Jun 27, 2008 | 28.63 | 28.82 | 28.46 | 28.70 | 12,388,451 | -0.07(-0.25%) |
Jun 26, 2008 | 29.23 | 29.31 | 28.65 | 28.77 | 9,870,316 | -0.37(-1.28%) |
Jun 25, 2008 | 29.12 | 29.38 | 28.59 | 29.15 | 16,076,248 | +0.66(+2.32%) |
Jun 24, 2008 | 28.49 | 28.81 | 28.42 | 28.49 | 9,504,461 | -0.34(-1.18%) |
Jun 23, 2008 | 28.32 | 28.85 | 28.32 | 28.82 | 10,731,462 | +0.30(+1.07%) |
Jun 20, 2008 | 28.67 | 28.71 | 28.24 | 28.52 | 9,485,160 | -0.03(-0.10%) |
Jun 19, 2008 | 29.21 | 29.29 | 28.46 | 28.55 | 11,317,699 | -0.49(-1.68%) |
Jun 18, 2008 | 28.98 | 29.11 | 28.77 | 29.04 | 11,607,920 | -0.48(-1.62%) |
Jun 17, 2008 | 29.52 | 29.59 | 29.33 | 29.51 | 11,874,265 | +0.35(+1.19%) |
Jun 16, 2008 | 29.35 | 29.46 | 29.12 | 29.17 | 8,563,529 | +0.20(+0.70%) |
Jun 13, 2008 | 28.78 | 29.14 | 28.69 | 28.96 | 12,934,317 | -0.31(-1.06%) |
Jun 12, 2008 | 29.26 | 29.48 | 29.18 | 29.27 | 9,314,423 | -0.32(-1.07%) |
Jun 11, 2008 | 29.86 | 29.89 | 29.47 | 29.59 | 12,785,044 | +0.58(+2.01%) |
Jun 10, 2008 | 28.96 | 29.45 | 28.68 | 29.01 | 13,009,953 | -0.89(-2.97%) |
Jun 09, 2008 | 29.97 | 30.02 | 29.54 | 29.90 | 10,404,270 | +0.72(+2.48%) |
Jun 06, 2008 | 29.61 | 29.64 | 29.01 | 29.17 | 16,050,256 | -0.22(-0.75%) |
Jun 05, 2008 | 28.73 | 29.48 | 28.72 | 29.39 | 14,811,648 | +0.81(+2.83%) |
Jun 04, 2008 | 29.02 | 29.08 | 28.58 | 28.58 | 17,083,954 | -1.14(-3.85%) |
Jun 03, 2008 | 30.19 | 30.21 | 29.66 | 29.73 | 12,070,878 | -0.35(-1.15%) |
Jun 02, 2008 | 29.91 | 30.38 | 29.90 | 30.07 | 13,305,401 | -0.63(-2.05%) |
May 30, 2008 | 30.48 | 30.79 | 30.48 | 30.70 | 11,399,230 | +0.19(+0.64%) |
May 29, 2008 | 30.80 | 31.03 | 30.47 | 30.51 | 14,780,201 | -0.28(-0.91%) |
May 28, 2008 | 30.56 | 30.86 | 30.44 | 30.79 | 14,974,727 | -0.36(-1.16%) |
May 27, 2008 | 31.37 | 31.40 | 30.94 | 31.15 | 10,413,518 | -0.64(-2.01%) |
May 26, 2008 | 32.42 | 32.44 | 31.58 | 31.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.42 | 32.44 | 31.58 | 31.79 | 11,810,788 | -0.44(-1.38%) |
May 22, 2008 | 32.77 | 32.90 | 32.12 | 32.23 | 17,765,248 | +0.04(+0.13%) |
May 21, 2008 | 32.28 | 32.70 | 32.12 | 32.19 | 18,853,856 | +0.46(+1.45%) |
May 20, 2008 | 31.89 | 31.90 | 31.25 | 31.73 | 11,962,295 | +0.05(+0.16%) |
May 19, 2008 | 31.84 | 31.97 | 31.67 | 31.68 | 10,440,612 | +0.01(+0.04%) |
May 16, 2008 | 31.60 | 31.69 | 31.46 | 31.67 | 12,599,469 | +0.64(+2.07%) |
May 15, 2008 | 30.91 | 31.11 | 30.67 | 31.02 | 12,067,258 | +0.52(+1.71%) |
May 14, 2008 | 30.72 | 30.78 | 30.47 | 30.50 | 9,764,560 | -0.17(-0.57%) |
May 13, 2008 | 30.53 | 30.77 | 30.34 | 30.67 | 10,103,817 | -0.24(-0.77%) |
May 12, 2008 | 30.86 | 30.95 | 30.65 | 30.91 | 8,557,134 | +0.38(+1.25%) |
May 09, 2008 | 30.58 | 30.68 | 30.28 | 30.53 | 6,415,717 | -0.25(-0.83%) |
May 08, 2008 | 30.59 | 30.84 | 30.51 | 30.78 | 6,790,731 | +0.24(+0.79%) |
May 07, 2008 | 30.80 | 30.84 | 30.46 | 30.54 | 7,962,232 | -0.30(-0.97%) |
May 06, 2008 | 30.34 | 30.93 | 30.34 | 30.84 | 7,856,285 | +0.16(+0.51%) |
May 05, 2008 | 30.67 | 30.82 | 30.42 | 30.69 | 4,928,209 | +0.11(+0.35%) |
May 02, 2008 | 30.59 | 30.81 | 30.36 | 30.58 | 10,650,516 | +0.13(+0.43%) |
May 01, 2008 | 30.70 | 30.80 | 30.09 | 30.45 | 14,227,751 | -0.37(-1.21%) |
Apr 30, 2008 | 30.79 | 31.06 | 30.69 | 30.82 | 15,643,669 | +0.26(+0.85%) |
Apr 29, 2008 | 30.47 | 30.75 | 30.34 | 30.56 | 22,650,322 | +1.36(+4.64%) |
Apr 28, 2008 | 29.38 | 29.49 | 29.08 | 29.21 | 6,717,538 | -0.08(-0.29%) |
Apr 25, 2008 | 29.24 | 29.40 | 29.02 | 29.29 | 9,245,465 | +0.58(+2.02%) |
Apr 24, 2008 | 28.73 | 28.91 | 28.43 | 28.71 | 11,431,463 | -0.56(-1.91%) |
Apr 23, 2008 | 29.14 | 29.40 | 28.88 | 29.27 | 8,385,846 | +0.13(+0.44%) |
Apr 22, 2008 | 29.11 | 29.26 | 29.01 | 29.15 | 8,951,609 | +0.17(+0.60%) |
Apr 21, 2008 | 29.04 | 29.09 | 28.79 | 28.97 | 8,547,421 | +0.09(+0.32%) |
Apr 18, 2008 | 28.73 | 28.92 | 28.60 | 28.88 | 6,704,814 | +0.28(+0.98%) |
Apr 17, 2008 | 28.04 | 28.67 | 28.00 | 28.60 | 10,441,850 | +0.11(+0.37%) |
Apr 16, 2008 | 27.95 | 28.50 | 27.90 | 28.49 | 8,962,982 | +0.77(+2.78%) |
Apr 15, 2008 | 27.70 | 27.83 | 27.47 | 27.72 | 8,589,884 | -0.06(-0.21%) |
Apr 14, 2008 | 27.78 | 27.91 | 27.62 | 27.78 | 7,227,586 | +0.41(+1.48%) |
Apr 11, 2008 | 27.36 | 27.51 | 27.25 | 27.38 | 7,410,651 | -0.12(-0.45%) |
Apr 10, 2008 | 27.53 | 27.68 | 27.31 | 27.50 | 7,362,357 | +0.01(+0.05%) |
Apr 09, 2008 | 27.43 | 27.58 | 27.31 | 27.49 | 8,794,992 | +0.45(+1.66%) |
Apr 08, 2008 | 26.91 | 27.05 | 26.78 | 27.04 | 5,777,651 | +0.17(+0.61%) |
Apr 07, 2008 | 26.97 | 27.16 | 26.74 | 26.87 | 7,253,011 | +0.20(+0.76%) |
Apr 04, 2008 | 26.68 | 26.79 | 26.55 | 26.67 | 5,695,987 | +0.20(+0.77%) |
Apr 03, 2008 | 26.51 | 26.66 | 26.38 | 26.47 | 8,615,241 | +0.06(+0.22%) |
Apr 02, 2008 | 25.86 | 26.53 | 25.82 | 26.41 | 10,603,965 | +0.41(+1.58%) |
Apr 01, 2008 | 25.56 | 26.00 | 25.51 | 26.00 | 9,421,298 | +0.31(+1.22%) |
Mar 31, 2008 | 25.75 | 25.94 | 25.50 | 25.68 | 9,578,694 | +0.31(+1.22%) |
Mar 28, 2008 | 25.50 | 25.74 | 25.30 | 25.37 | 10,366,457 | -0.31(-1.22%) |
Mar 27, 2008 | 26.54 | 26.55 | 25.57 | 25.69 | 13,736,922 | -0.55(-2.10%) |
Mar 26, 2008 | 25.83 | 26.37 | 25.79 | 26.24 | 10,488,850 | +0.09(+0.34%) |
Mar 25, 2008 | 26.00 | 26.27 | 25.75 | 26.15 | 10,847,736 | +0.46(+1.78%) |
Mar 24, 2008 | 25.48 | 25.91 | 25.24 | 25.69 | 8,444,754 | +0.33(+1.30%) |
Mar 21, 2008 | 25.06 | 25.46 | 24.96 | 25.36 | 13,981,755 | +0.00(+0.00%) |
Mar 20, 2008 | 25.06 | 25.46 | 24.96 | 25.36 | 13,981,047 | -0.08(-0.30%) |
Mar 19, 2008 | 26.41 | 26.60 | 25.44 | 25.44 | 17,482,896 | -1.37(-5.12%) |
Mar 18, 2008 | 26.49 | 26.86 | 26.38 | 26.81 | 7,828,838 | +0.54(+2.06%) |
Mar 17, 2008 | 26.31 | 26.57 | 25.84 | 26.27 | 15,830,953 | -0.93(-3.43%) |
Mar 14, 2008 | 27.75 | 27.83 | 26.99 | 27.20 | 11,923,620 | -0.54(-1.95%) |
Mar 13, 2008 | 27.74 | 27.84 | 27.48 | 27.74 | 10,283,157 | -0.17(-0.62%) |
Mar 12, 2008 | 28.04 | 28.18 | 27.86 | 27.91 | 17,157,606 | +0.06(+0.21%) |
Mar 11, 2008 | 27.91 | 28.01 | 27.35 | 27.85 | 16,905,054 | +0.54(+1.97%) |
Mar 10, 2008 | 27.64 | 27.75 | 27.12 | 27.32 | 21,961,506 | +0.28(+1.02%) |
Mar 07, 2008 | 27.09 | 27.32 | 26.74 | 27.04 | 10,692,422 | +0.04(+0.16%) |
Mar 06, 2008 | 27.54 | 27.63 | 26.94 | 27.00 | 8,937,541 | -0.84(-3.03%) |
Mar 05, 2008 | 27.36 | 27.84 | 27.31 | 27.84 | 10,257,749 | +0.70(+2.57%) |
Mar 04, 2008 | 26.80 | 27.25 | 26.74 | 27.14 | 12,501,731 | -0.22(-0.82%) |
Mar 03, 2008 | 27.13 | 27.57 | 27.08 | 27.37 | 11,114,596 | -0.10(-0.37%) |
Feb 29, 2008 | 27.84 | 27.86 | 27.39 | 27.47 | 9,152,473 | -0.55(-1.95%) |
Feb 28, 2008 | 27.79 | 28.15 | 27.63 | 28.02 | 12,168,770 | -0.12(-0.44%) |
Feb 27, 2008 | 28.09 | 28.43 | 28.02 | 28.14 | 9,118,374 | -0.39(-1.38%) |
Feb 26, 2008 | 27.98 | 28.61 | 27.91 | 28.53 | 8,711,692 | +0.25(+0.88%) |
Feb 25, 2008 | 27.96 | 28.32 | 27.83 | 28.28 | 8,207,966 | +0.53(+1.89%) |
Feb 22, 2008 | 27.77 | 27.80 | 27.25 | 27.76 | 7,826,682 | +0.48(+1.75%) |
Feb 21, 2008 | 27.54 | 27.68 | 27.24 | 27.28 | 10,864,352 | -0.69(-2.48%) |
Feb 20, 2008 | 27.58 | 28.09 | 27.47 | 27.97 | 10,813,552 | -0.39(-1.39%) |
Feb 19, 2008 | 28.54 | 28.58 | 28.27 | 28.37 | 7,880,928 | +0.55(+1.99%) |
Feb 18, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 8,017,642 | -0.32(-1.13%) |
Feb 14, 2008 | 28.37 | 28.42 | 28.10 | 28.13 | 7,375,041 | -0.14(-0.49%) |
Feb 13, 2008 | 27.84 | 28.30 | 27.80 | 28.27 | 9,359,174 | +0.51(+1.83%) |
Feb 12, 2008 | 27.56 | 28.06 | 27.48 | 27.76 | 13,028,145 | +0.32(+1.17%) |
Feb 11, 2008 | 27.23 | 27.44 | 26.94 | 27.44 | 13,012,835 | +0.21(+0.78%) |
Feb 08, 2008 | 26.69 | 27.31 | 26.66 | 27.23 | 10,583,792 | +0.53(+2.00%) |
Feb 07, 2008 | 26.80 | 26.91 | 26.41 | 26.69 | 12,000,366 | -0.28(-1.05%) |
Feb 06, 2008 | 27.15 | 27.21 | 26.91 | 26.98 | 17,128,030 | +0.10(+0.36%) |
Feb 05, 2008 | 27.40 | 27.43 | 26.83 | 26.88 | 14,830,075 | -0.39(-1.44%) |
Feb 04, 2008 | 27.17 | 27.57 | 27.08 | 27.27 | 8,857,600 | +0.07(+0.25%) |
Feb 01, 2008 | 26.82 | 27.31 | 26.73 | 27.21 | 13,605,609 | +0.13(+0.47%) |
Jan 31, 2008 | 26.17 | 27.12 | 26.04 | 27.08 | 14,265,418 | +0.62(+2.34%) |
Jan 30, 2008 | 26.56 | 27.02 | 26.36 | 26.46 | 10,265,249 | -0.49(-1.82%) |
Jan 29, 2008 | 26.83 | 27.04 | 26.50 | 26.95 | 9,917,616 | +0.02(+0.06%) |
Jan 28, 2008 | 26.57 | 27.03 | 26.22 | 26.94 | 8,619,565 | +0.14(+0.54%) |
Jan 25, 2008 | 27.48 | 27.54 | 26.61 | 26.79 | 10,945,902 | -0.12(-0.44%) |
Jan 24, 2008 | 26.61 | 26.93 | 26.14 | 26.91 | 12,052,696 | +0.92(+3.54%) |
Jan 23, 2008 | 24.92 | 26.34 | 24.50 | 25.99 | 28,049,992 | -0.47(-1.76%) |
Jan 22, 2008 | 24.94 | 26.65 | 24.73 | 26.46 | 27,555,740 | -1.08(-3.91%) |
Jan 21, 2008 | 27.82 | 27.96 | 27.19 | 27.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.82 | 27.96 | 27.19 | 27.53 | 11,333,802 | +0.24(+0.88%) |
Jan 17, 2008 | 27.91 | 28.30 | 27.29 | 27.29 | 17,086,240 | -0.62(-2.23%) |
Jan 16, 2008 | 28.57 | 28.68 | 27.78 | 27.91 | 14,162,097 | -0.61(-2.14%) |
Jan 15, 2008 | 29.09 | 29.13 | 28.52 | 28.52 | 9,519,232 | -1.22(-4.09%) |
Jan 14, 2008 | 29.88 | 29.95 | 29.54 | 29.74 | 4,986,445 | +0.03(+0.11%) |
Jan 11, 2008 | 29.96 | 29.99 | 29.67 | 29.70 | 7,495,809 | -0.56(-1.85%) |
Jan 10, 2008 | 30.14 | 30.36 | 29.95 | 30.26 | 11,239,824 | -0.14(-0.45%) |
Jan 09, 2008 | 30.04 | 30.49 | 30.00 | 30.40 | 16,914,870 | -0.85(-2.71%) |
Jan 08, 2008 | 32.07 | 32.13 | 31.21 | 31.25 | 7,171,593 | -0.51(-1.60%) |
Jan 07, 2008 | 31.85 | 31.88 | 31.48 | 31.75 | 13,419,826 | +0.56(+1.79%) |
Jan 04, 2008 | 32.01 | 32.02 | 31.16 | 31.20 | 10,104,917 | -0.46(-1.46%) |
Jan 03, 2008 | 31.82 | 31.86 | 31.61 | 31.66 | 8,501,519 | +0.59(+1.91%) |
Jan 02, 2008 | 31.24 | 31.32 | 30.89 | 31.06 | 5,353,110 | +0.08(+0.26%) |
Jan 01, 2008 | 31.65 | 31.65 | 30.83 | 30.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.65 | 31.65 | 30.83 | 30.98 | 3,573,737 | -0.33(-1.05%) |
Dec 28, 2007 | 31.20 | 31.44 | 31.11 | 31.31 | 4,684,506 | -0.03(-0.11%) |
Dec 27, 2007 | 31.22 | 31.53 | 31.12 | 31.35 | 3,801,128 | +0.16(+0.50%) |
Dec 26, 2007 | 31.02 | 31.30 | 30.99 | 31.19 | 3,153,410 | +0.09(+0.30%) |
Dec 24, 2007 | 30.95 | 31.11 | 30.78 | 31.10 | 1,823,109 | +0.03(+0.08%) |
Dec 21, 2007 | 31.19 | 31.30 | 30.98 | 31.07 | 10,459,052 | +0.31(+1.02%) |
Dec 20, 2007 | 30.72 | 30.81 | 30.59 | 30.76 | 5,336,105 | +0.05(+0.15%) |
Dec 19, 2007 | 30.83 | 31.06 | 30.53 | 30.71 | 7,789,478 | -0.37(-1.20%) |
Dec 18, 2007 | 31.29 | 31.43 | 30.73 | 31.09 | 4,580,047 | +0.06(+0.19%) |
Dec 17, 2007 | 31.26 | 31.28 | 30.94 | 31.03 | 6,392,782 | -0.39(-1.23%) |
Dec 14, 2007 | 31.64 | 31.79 | 31.34 | 31.41 | 6,866,327 | -0.40(-1.25%) |
Dec 13, 2007 | 31.76 | 31.95 | 31.47 | 31.81 | 6,415,656 | -0.41(-1.29%) |
Dec 12, 2007 | 32.31 | 32.39 | 31.95 | 32.22 | 11,236,482 | +0.68(+2.15%) |
Dec 11, 2007 | 32.25 | 32.26 | 31.45 | 31.55 | 16,313,638 | -0.38(-1.18%) |
Dec 10, 2007 | 31.88 | 32.18 | 31.84 | 31.92 | 4,715,887 | -0.01(-0.03%) |
Dec 07, 2007 | 31.81 | 31.98 | 31.68 | 31.93 | 7,067,132 | +0.30(+0.94%) |
Dec 06, 2007 | 31.23 | 31.75 | 31.22 | 31.64 | 5,254,113 | +0.44(+1.40%) |
Dec 05, 2007 | 30.81 | 31.38 | 30.81 | 31.20 | 6,578,283 | +0.56(+1.84%) |
Dec 04, 2007 | 30.92 | 30.97 | 30.60 | 30.64 | 5,371,689 | -0.42(-1.35%) |
Dec 03, 2007 | 30.86 | 31.10 | 30.84 | 31.06 | 6,288,544 | +0.25(+0.82%) |
Nov 30, 2007 | 31.05 | 31.05 | 30.68 | 30.80 | 8,520,815 | +0.18(+0.58%) |
Nov 29, 2007 | 30.51 | 30.90 | 30.43 | 30.62 | 7,056,027 | -0.07(-0.23%) |
Nov 28, 2007 | 30.25 | 30.72 | 30.19 | 30.70 | 7,245,175 | +0.72(+2.42%) |
Nov 27, 2007 | 29.83 | 29.99 | 29.56 | 29.97 | 7,082,078 | +0.12(+0.40%) |
Nov 26, 2007 | 30.40 | 30.67 | 29.82 | 29.85 | 7,253,396 | -0.34(-1.14%) |
Nov 23, 2007 | 29.97 | 30.31 | 29.85 | 30.20 | 2,952,003 | +0.08(+0.28%) |
Nov 21, 2007 | 30.53 | 30.62 | 30.06 | 30.11 | 7,315,567 | -0.30(-0.97%) |
Nov 20, 2007 | 29.87 | 30.57 | 29.85 | 30.41 | 10,124,520 | +0.64(+2.13%) |
Nov 19, 2007 | 30.39 | 30.44 | 29.62 | 29.77 | 11,363,922 | -0.91(-2.95%) |
Nov 16, 2007 | 30.81 | 30.85 | 30.40 | 30.68 | 8,768,880 | +0.47(+1.56%) |
Nov 15, 2007 | 30.59 | 30.77 | 30.03 | 30.21 | 10,265,318 | -0.95(-3.04%) |
Nov 14, 2007 | 31.53 | 31.59 | 31.03 | 31.16 | 6,021,752 | -0.03(-0.09%) |
Nov 13, 2007 | 30.57 | 31.20 | 30.52 | 31.19 | 9,905,836 | +0.65(+2.14%) |
Nov 12, 2007 | 30.74 | 30.90 | 30.53 | 30.53 | 10,941,354 | -1.28(-4.02%) |
Nov 09, 2007 | 32.03 | 32.12 | 31.59 | 31.81 | 7,989,359 | -0.75(-2.30%) |
Nov 08, 2007 | 32.75 | 32.89 | 32.21 | 32.56 | 11,245,144 | -0.32(-0.97%) |
Nov 07, 2007 | 33.56 | 33.77 | 32.86 | 32.88 | 12,430,291 | -0.87(-2.57%) |
Nov 06, 2007 | 33.77 | 33.78 | 33.42 | 33.75 | 10,358,168 | +0.39(+1.16%) |
Nov 05, 2007 | 33.25 | 33.54 | 33.05 | 33.36 | 14,118,436 | +0.17(+0.51%) |
Nov 02, 2007 | 33.08 | 33.37 | 32.93 | 33.19 | 16,262,274 | +0.84(+2.60%) |
Nov 01, 2007 | 33.02 | 33.02 | 32.32 | 32.35 | 10,226,925 | -0.67(-2.04%) |
Oct 31, 2007 | 32.55 | 33.12 | 32.47 | 33.02 | 8,965,951 | +0.58(+1.77%) |
Oct 30, 2007 | 32.84 | 32.86 | 32.41 | 32.45 | 7,834,084 | -0.66(-2.01%) |
Oct 29, 2007 | 33.17 | 33.27 | 33.01 | 33.11 | 8,590,439 | +0.18(+0.54%) |
Oct 26, 2007 | 32.74 | 32.95 | 32.58 | 32.94 | 16,677,674 | +0.81(+2.53%) |
Oct 25, 2007 | 32.16 | 32.19 | 31.79 | 32.12 | 8,878,133 | +0.12(+0.38%) |
Oct 24, 2007 | 32.02 | 32.14 | 31.67 | 32.00 | 12,781,549 | +0.05(+0.17%) |
Oct 23, 2007 | 31.99 | 32.04 | 31.70 | 31.94 | 10,771,495 | +0.66(+2.11%) |
Oct 22, 2007 | 31.12 | 31.34 | 30.92 | 31.28 | 10,146,268 | -0.41(-1.30%) |
Oct 19, 2007 | 32.26 | 32.26 | 31.62 | 31.70 | 13,732,784 | -0.49(-1.53%) |
Oct 18, 2007 | 31.92 | 32.24 | 31.85 | 32.19 | 8,626,595 | +0.15(+0.48%) |
Oct 17, 2007 | 32.22 | 32.28 | 31.71 | 32.03 | 11,263,409 | -0.28(-0.86%) |
Oct 16, 2007 | 32.44 | 32.46 | 32.28 | 32.31 | 13,435,592 | +0.17(+0.51%) |
Oct 15, 2007 | 32.54 | 32.56 | 31.97 | 32.15 | 14,856,901 | +0.21(+0.65%) |
Oct 12, 2007 | 31.59 | 31.99 | 31.50 | 31.94 | 23,854,092 | +1.53(+5.03%) |
Oct 11, 2007 | 30.56 | 30.94 | 30.28 | 30.41 | 12,288,842 | +0.20(+0.66%) |
Oct 10, 2007 | 29.97 | 30.38 | 29.95 | 30.21 | 10,857,811 | +0.07(+0.24%) |
Oct 09, 2007 | 29.74 | 30.19 | 29.73 | 30.14 | 9,007,753 | +0.64(+2.18%) |
Oct 08, 2007 | 29.55 | 29.63 | 29.30 | 29.50 | 4,466,918 | -0.23(-0.78%) |
Oct 05, 2007 | 29.66 | 29.75 | 29.59 | 29.73 | 7,940,557 | +0.43(+1.46%) |
Oct 04, 2007 | 29.34 | 29.37 | 29.03 | 29.30 | 11,206,969 | +0.67(+2.34%) |
Oct 03, 2007 | 28.47 | 28.88 | 28.47 | 28.63 | 9,781,828 | -0.47(-1.63%) |
Oct 02, 2007 | 28.93 | 29.18 | 28.87 | 29.11 | 7,576,167 | -0.37(-1.25%) |
Oct 01, 2007 | 29.31 | 29.56 | 29.18 | 29.48 | 6,126,396 | +0.11(+0.37%) |
Sep 28, 2007 | 29.32 | 29.53 | 29.09 | 29.37 | 6,288,445 | +0.17(+0.59%) |
Sep 27, 2007 | 29.22 | 29.31 | 29.00 | 29.19 | 6,721,985 | +0.14(+0.50%) |
Sep 26, 2007 | 29.23 | 29.33 | 28.82 | 29.05 | 9,935,143 | -0.31(-1.05%) |
Sep 25, 2007 | 29.23 | 29.36 | 29.12 | 29.36 | 13,936,812 | -0.81(-2.68%) |
Sep 24, 2007 | 30.40 | 30.43 | 30.13 | 30.17 | 5,458,543 | -0.07(-0.24%) |
Sep 21, 2007 | 30.62 | 30.53 | 30.18 | 30.24 | 9,609,482 | +0.15(+0.51%) |
Sep 20, 2007 | 30.13 | 30.25 | 30.03 | 30.09 | 6,483,938 | +0.22(+0.74%) |
Sep 19, 2007 | 29.73 | 30.21 | 29.70 | 29.87 | 9,879,519 | +0.25(+0.83%) |
Sep 18, 2007 | 28.86 | 29.74 | 28.93 | 29.62 | 8,916,360 | +0.69(+2.39%) |
Sep 17, 2007 | 28.93 | 29.12 | 28.73 | 28.93 | 5,327,712 | -0.20(-0.70%) |
Sep 14, 2007 | 28.94 | 29.33 | 28.86 | 29.13 | 6,786,456 | -0.32(-1.08%) |
Sep 13, 2007 | 29.42 | 29.60 | 29.35 | 29.45 | 5,820,100 | +0.06(+0.19%) |
Sep 12, 2007 | 29.06 | 29.47 | 29.02 | 29.40 | 10,351,253 | +0.10(+0.35%) |
Sep 11, 2007 | 28.90 | 29.32 | 28.86 | 29.29 | 8,840,318 | +0.36(+1.23%) |
Sep 10, 2007 | 29.12 | 29.13 | 28.65 | 28.94 | 7,949,626 | +0.06(+0.19%) |
Sep 07, 2007 | 28.96 | 29.07 | 28.70 | 28.88 | 9,533,440 | -0.06(-0.22%) |
Sep 06, 2007 | 28.97 | 29.11 | 28.84 | 28.95 | 7,175,171 | +0.14(+0.50%) |
Sep 05, 2007 | 28.73 | 28.87 | 28.57 | 28.80 | 6,441,430 | -0.05(-0.16%) |
Sep 04, 2007 | 28.29 | 28.94 | 28.27 | 28.85 | 8,322,896 | +0.33(+1.14%) |
Aug 31, 2007 | 28.63 | 28.69 | 28.40 | 28.52 | 6,781,733 | +0.40(+1.43%) |
Aug 30, 2007 | 27.80 | 28.35 | 27.77 | 28.12 | 8,015,419 | +0.07(+0.24%) |
Aug 29, 2007 | 27.68 | 28.07 | 27.59 | 28.05 | 7,204,927 | +0.61(+2.21%) |
Aug 28, 2007 | 27.97 | 28.04 | 27.42 | 27.45 | 6,550,062 | -0.80(-2.83%) |
Aug 27, 2007 | 28.36 | 28.36 | 28.09 | 28.25 | 4,019,872 | -0.14(-0.49%) |
Aug 24, 2007 | 27.97 | 28.43 | 28.13 | 28.39 | 10,017,562 | +0.49(+1.76%) |
Aug 23, 2007 | 27.90 | 27.98 | 27.59 | 27.90 | 7,054,721 | +0.26(+0.93%) |
Aug 22, 2007 | 27.46 | 27.68 | 27.38 | 27.64 | 6,646,887 | +0.52(+1.90%) |
Aug 21, 2007 | 27.08 | 27.25 | 26.96 | 27.12 | 7,102,199 | -0.23(-0.85%) |
Aug 20, 2007 | 27.56 | 27.57 | 26.97 | 27.35 | 8,174,384 | +0.01(+0.03%) |
Aug 17, 2007 | 27.06 | 27.50 | 26.92 | 27.35 | 12,081,167 | +0.67(+2.51%) |
Aug 16, 2007 | 26.74 | 26.78 | 25.87 | 26.68 | 18,233,574 | -0.29(-1.08%) |
Aug 15, 2007 | 27.06 | 27.57 | 26.94 | 26.97 | 11,602,304 | -0.39(-1.44%) |
Aug 14, 2007 | 27.88 | 27.93 | 27.33 | 27.36 | 8,631,318 | -0.36(-1.30%) |
Aug 13, 2007 | 27.60 | 28.04 | 27.66 | 27.72 | 9,705,835 | +0.10(+0.37%) |
Aug 10, 2007 | 27.66 | 27.71 | 27.13 | 27.62 | 11,775,270 | -0.17(-0.62%) |
Aug 09, 2007 | 28.07 | 28.28 | 27.74 | 27.80 | 14,333,375 | -1.04(-3.61%) |
Aug 08, 2007 | 28.38 | 29.09 | 28.43 | 28.84 | 14,477,268 | +0.03(+0.12%) |
Aug 07, 2007 | 28.14 | 29.01 | 28.13 | 28.80 | 12,390,496 | +0.20(+0.71%) |
Aug 06, 2007 | 28.43 | 28.60 | 28.00 | 28.60 | 15,603,234 | +0.44(+1.56%) |
Aug 03, 2007 | 28.48 | 29.00 | 28.14 | 28.16 | 13,413,126 | -1.05(-3.60%) |
Aug 02, 2007 | 29.29 | 29.30 | 28.85 | 29.21 | 13,634,356 | -0.30(-1.03%) |
Aug 01, 2007 | 29.59 | 29.78 | 28.94 | 29.51 | 15,400,717 | +0.13(+0.43%) |
Jul 31, 2007 | 29.62 | 29.93 | 29.34 | 29.39 | 10,015,040 | -0.22(-0.73%) |
Jul 30, 2007 | 29.45 | 29.67 | 29.22 | 29.60 | 9,065,267 | +0.19(+0.66%) |
Jul 27, 2007 | 29.91 | 30.03 | 29.13 | 29.41 | 15,315,214 | -0.61(-2.05%) |
Jul 26, 2007 | 30.58 | 30.63 | 29.55 | 30.02 | 14,534,175 | -0.72(-2.33%) |
Jul 25, 2007 | 30.55 | 30.78 | 30.26 | 30.74 | 10,360,555 | +0.12(+0.40%) |
Jul 24, 2007 | 31.00 | 31.20 | 30.53 | 30.62 | 11,260,416 | -0.90(-2.85%) |
Jul 23, 2007 | 31.44 | 31.62 | 31.23 | 31.51 | 7,763,163 | +0.23(+0.74%) |
Jul 20, 2007 | 31.42 | 31.46 | 31.06 | 31.28 | 9,524,784 | -0.22(-0.70%) |
Jul 19, 2007 | 31.40 | 31.54 | 31.38 | 31.50 | 8,397,815 | -0.06(-0.19%) |
Jul 18, 2007 | 31.27 | 31.56 | 31.23 | 31.56 | 8,947,061 | +0.25(+0.81%) |
Jul 17, 2007 | 31.50 | 31.56 | 31.24 | 31.31 | 7,067,483 | -0.00(-0.01%) |
Jul 16, 2007 | 31.46 | 31.52 | 31.11 | 31.31 | 7,531,297 | -0.45(-1.43%) |
Jul 13, 2007 | 31.56 | 31.86 | 31.56 | 31.76 | 7,271,523 | +0.10(+0.31%) |
Jul 12, 2007 | 31.30 | 31.70 | 31.29 | 31.67 | 8,573,115 | +0.33(+1.05%) |
Jul 11, 2007 | 31.16 | 31.37 | 31.11 | 31.34 | 8,729,324 | +0.16(+0.52%) |
Jul 10, 2007 | 31.37 | 31.46 | 31.12 | 31.17 | 10,974,945 | -0.19(-0.62%) |
Jul 09, 2007 | 31.30 | 31.49 | 31.25 | 31.37 | 6,971,367 | +0.25(+0.79%) |
Jul 06, 2007 | 31.08 | 31.23 | 31.05 | 31.12 | 11,094,610 | +0.25(+0.80%) |
Jul 05, 2007 | 31.28 | 31.26 | 30.67 | 30.88 | 7,464,700 | -0.25(-0.80%) |
Jul 03, 2007 | 31.12 | 31.18 | 30.98 | 31.13 | 4,802,497 | +0.09(+0.29%) |