Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.49 | 29.52 | 28.43 | 28.65 | 43,349,692 | +0.16(+0.56%) |
Mar 28, 2008 | 28.61 | 29.25 | 28.45 | 28.49 | 43,486,720 | -0.10(-0.35%) |
Mar 27, 2008 | 29.50 | 29.68 | 28.59 | 28.59 | 48,197,684 | -0.83(-2.83%) |
Mar 26, 2008 | 30.20 | 30.27 | 29.33 | 29.43 | 61,649,500 | -1.30(-4.23%) |
Mar 25, 2008 | 30.70 | 31.12 | 29.96 | 30.73 | 81,669,824 | -0.33(-1.05%) |
Mar 24, 2008 | 30.30 | 32.13 | 30.03 | 31.06 | 98,945,856 | +0.39(+1.26%) |
Mar 21, 2008 | 28.63 | 30.99 | 28.33 | 30.67 | 109,087,624 | +0.00(+0.00%) |
Mar 20, 2008 | 28.63 | 30.99 | 28.59 | 30.67 | 109,080,144 | +2.34(+8.24%) |
Mar 19, 2008 | 28.86 | 29.95 | 28.31 | 28.33 | 105,814,272 | -0.16(-0.56%) |
Mar 18, 2008 | 28.15 | 28.61 | 27.52 | 28.49 | 115,286,888 | +1.60(+5.95%) |
Mar 17, 2008 | 24.68 | 27.41 | 24.68 | 26.89 | 187,823,552 | +2.52(+10.32%) |
Mar 14, 2008 | 25.89 | 25.89 | 24.02 | 24.38 | 116,580,440 | -1.05(-4.12%) |
Mar 13, 2008 | 25.24 | 25.99 | 24.44 | 25.42 | 68,258,584 | -0.33(-1.29%) |
Mar 12, 2008 | 25.92 | 26.84 | 25.62 | 25.76 | 66,811,436 | -0.15(-0.59%) |
Mar 11, 2008 | 25.67 | 26.19 | 24.79 | 25.91 | 87,550,264 | +1.57(+6.47%) |
Mar 10, 2008 | 25.17 | 25.52 | 24.22 | 24.34 | 61,879,024 | -0.72(-2.88%) |
Mar 07, 2008 | 24.61 | 26.07 | 24.42 | 25.06 | 64,849,068 | +0.13(+0.51%) |
Mar 06, 2008 | 25.47 | 25.50 | 24.78 | 24.93 | 66,488,040 | -0.91(-3.54%) |
Mar 05, 2008 | 26.26 | 26.41 | 25.42 | 25.85 | 54,446,000 | -0.30(-1.14%) |
Mar 04, 2008 | 26.27 | 26.41 | 25.50 | 26.15 | 84,613,368 | -0.42(-1.58%) |
Mar 03, 2008 | 27.05 | 27.11 | 26.31 | 26.57 | 47,188,992 | -0.55(-2.04%) |
Feb 29, 2008 | 27.94 | 28.00 | 26.94 | 27.12 | 55,245,316 | -1.19(-4.22%) |
Feb 28, 2008 | 29.35 | 29.37 | 28.28 | 28.31 | 54,870,460 | -1.31(-4.44%) |
Feb 27, 2008 | 28.73 | 29.68 | 28.43 | 29.63 | 57,808,284 | +0.46(+1.58%) |
Feb 26, 2008 | 29.17 | 29.71 | 28.96 | 29.17 | 37,457,036 | -0.21(-0.70%) |
Feb 25, 2008 | 28.97 | 29.66 | 28.53 | 29.37 | 41,845,788 | +0.07(+0.23%) |
Feb 22, 2008 | 28.73 | 29.37 | 27.96 | 29.31 | 45,646,312 | +0.57(+2.00%) |
Feb 21, 2008 | 28.78 | 29.15 | 28.17 | 28.73 | 49,284,012 | -0.05(-0.19%) |
Feb 20, 2008 | 28.27 | 28.91 | 27.92 | 28.79 | 45,194,032 | +0.21(+0.75%) |
Feb 19, 2008 | 29.05 | 29.39 | 28.13 | 28.57 | 38,690,076 | -0.28(-0.97%) |
Feb 18, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 43,524,364 | +0.43(+1.50%) |
Feb 14, 2008 | 29.39 | 29.42 | 28.33 | 28.43 | 46,736,476 | -0.99(-3.38%) |
Feb 13, 2008 | 29.05 | 29.47 | 28.69 | 29.42 | 39,771,568 | +0.53(+1.82%) |
Feb 12, 2008 | 29.13 | 29.65 | 28.52 | 28.89 | 40,760,892 | -0.03(-0.09%) |
Feb 11, 2008 | 29.28 | 29.35 | 28.57 | 28.92 | 38,783,156 | -0.31(-1.07%) |
Feb 08, 2008 | 29.99 | 29.99 | 28.86 | 29.23 | 39,059,384 | -0.86(-2.86%) |
Feb 07, 2008 | 28.95 | 30.41 | 28.85 | 30.09 | 55,187,836 | +0.93(+3.18%) |
Feb 06, 2008 | 29.53 | 29.85 | 28.87 | 29.17 | 40,881,264 | -0.11(-0.39%) |
Feb 05, 2008 | 30.05 | 30.34 | 29.25 | 29.28 | 58,525,724 | -1.55(-5.04%) |
Feb 04, 2008 | 31.91 | 32.12 | 30.71 | 30.84 | 42,434,900 | -1.35(-4.21%) |
Feb 01, 2008 | 31.53 | 32.49 | 31.29 | 32.19 | 73,195,176 | +0.57(+1.79%) |
Jan 31, 2008 | 30.96 | 32.15 | 30.59 | 31.62 | 83,197,400 | +0.03(+0.11%) |
Jan 30, 2008 | 31.42 | 32.88 | 30.90 | 31.59 | 102,445,968 | -0.07(-0.21%) |
Jan 29, 2008 | 30.65 | 31.89 | 29.85 | 31.66 | 84,109,528 | +1.25(+4.13%) |
Jan 28, 2008 | 29.21 | 30.43 | 28.95 | 30.40 | 44,460,596 | +1.29(+4.42%) |
Jan 25, 2008 | 30.47 | 30.58 | 28.83 | 29.11 | 57,294,976 | -0.88(-2.94%) |
Jan 24, 2008 | 30.58 | 30.70 | 29.53 | 29.99 | 78,038,152 | -0.51(-1.66%) |
Jan 23, 2008 | 26.95 | 30.79 | 26.69 | 30.50 | 115,622,744 | +3.24(+11.89%) |
Jan 22, 2008 | 25.12 | 28.02 | 25.12 | 27.26 | 85,706,424 | +0.85(+3.21%) |
Jan 21, 2008 | 26.85 | 27.13 | 25.70 | 26.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.85 | 27.13 | 25.70 | 26.41 | 77,822,896 | -0.30(-1.12%) |
Jan 17, 2008 | 27.73 | 27.81 | 26.55 | 26.71 | 59,430,976 | -0.93(-3.36%) |
Jan 16, 2008 | 26.99 | 28.45 | 26.83 | 27.64 | 94,706,792 | +1.51(+5.77%) |
Jan 15, 2008 | 27.17 | 27.17 | 25.92 | 26.13 | 67,816,552 | -1.46(-5.30%) |
Jan 14, 2008 | 27.53 | 27.85 | 27.09 | 27.59 | 34,200,900 | +0.33(+1.22%) |
Jan 11, 2008 | 27.27 | 28.09 | 26.95 | 27.26 | 56,240,384 | -0.31(-1.14%) |
Jan 10, 2008 | 26.53 | 28.11 | 26.22 | 27.57 | 62,751,332 | +0.71(+2.66%) |
Jan 09, 2008 | 26.41 | 26.91 | 25.71 | 26.86 | 50,283,348 | +0.37(+1.41%) |
Jan 08, 2008 | 27.66 | 27.74 | 26.30 | 26.49 | 50,432,976 | -1.09(-3.97%) |
Jan 07, 2008 | 27.42 | 27.74 | 26.79 | 27.58 | 38,448,324 | +0.27(+1.00%) |
Jan 04, 2008 | 27.63 | 27.89 | 27.11 | 27.31 | 38,782,804 | -0.63(-2.27%) |
Jan 03, 2008 | 28.25 | 28.45 | 27.86 | 27.94 | 25,709,186 | -0.19(-0.69%) |
Jan 02, 2008 | 29.05 | 29.21 | 28.02 | 28.13 | 33,159,662 | -0.99(-3.39%) |
Jan 01, 2008 | 28.73 | 29.45 | 28.55 | 29.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.73 | 29.45 | 28.55 | 29.12 | 24,524,294 | +0.26(+0.90%) |
Dec 28, 2007 | 29.48 | 29.53 | 28.57 | 28.86 | 25,222,540 | -0.25(-0.87%) |
Dec 27, 2007 | 29.75 | 29.82 | 29.03 | 29.11 | 24,781,408 | -0.87(-2.89%) |
Dec 26, 2007 | 29.83 | 30.01 | 29.51 | 29.98 | 21,852,266 | +0.07(+0.25%) |
Dec 24, 2007 | 29.45 | 30.09 | 29.45 | 29.91 | 11,511,193 | +0.48(+1.63%) |
Dec 21, 2007 | 29.30 | 29.47 | 28.91 | 29.43 | 39,528,648 | +0.52(+1.80%) |
Dec 20, 2007 | 29.57 | 29.71 | 28.72 | 28.91 | 40,692,028 | -0.43(-1.48%) |
Dec 19, 2007 | 29.29 | 30.09 | 29.13 | 29.34 | 31,924,882 | +0.05(+0.18%) |
Dec 18, 2007 | 29.87 | 29.99 | 28.77 | 29.29 | 37,810,408 | -0.42(-1.41%) |
Dec 17, 2007 | 29.90 | 30.36 | 29.59 | 29.71 | 29,927,052 | -0.45(-1.48%) |
Dec 14, 2007 | 30.18 | 30.55 | 29.81 | 30.15 | 41,447,652 | -0.37(-1.22%) |
Dec 13, 2007 | 30.58 | 30.86 | 29.84 | 30.53 | 61,865,220 | -0.26(-0.85%) |
Dec 12, 2007 | 31.38 | 31.88 | 30.14 | 30.79 | 66,498,692 | +0.14(+0.46%) |
Dec 11, 2007 | 31.43 | 32.04 | 30.36 | 30.65 | 57,642,396 | -0.99(-3.12%) |
Dec 10, 2007 | 31.22 | 31.94 | 31.06 | 31.64 | 35,058,996 | +0.89(+2.91%) |
Dec 07, 2007 | 30.83 | 31.23 | 30.59 | 30.74 | 22,913,420 | -0.09(-0.28%) |
Dec 06, 2007 | 29.94 | 30.86 | 29.71 | 30.83 | 28,675,346 | +0.87(+2.92%) |
Dec 05, 2007 | 29.71 | 30.15 | 29.31 | 29.95 | 30,919,666 | +0.50(+1.70%) |
Dec 04, 2007 | 29.57 | 30.08 | 29.35 | 29.45 | 28,952,024 | -0.71(-2.34%) |
Dec 03, 2007 | 30.62 | 30.64 | 29.99 | 30.16 | 32,102,822 | -0.27(-0.90%) |
Nov 30, 2007 | 30.27 | 30.75 | 30.03 | 30.44 | 59,826,292 | +1.31(+4.51%) |
Nov 29, 2007 | 28.94 | 29.41 | 28.69 | 29.12 | 35,305,028 | -0.21(-0.71%) |
Nov 28, 2007 | 28.51 | 29.44 | 28.39 | 29.33 | 48,156,908 | +1.07(+3.80%) |
Nov 27, 2007 | 27.30 | 28.34 | 27.07 | 28.25 | 42,720,984 | +1.26(+4.67%) |
Nov 26, 2007 | 27.93 | 28.35 | 26.91 | 26.99 | 40,661,324 | -0.99(-3.55%) |
Nov 23, 2007 | 27.69 | 28.15 | 27.33 | 27.99 | 16,200,943 | +0.85(+3.12%) |
Nov 21, 2007 | 27.23 | 28.02 | 26.79 | 27.14 | 40,110,204 | -0.63(-2.28%) |
Nov 20, 2007 | 27.60 | 28.25 | 26.87 | 27.77 | 49,880,916 | +0.17(+0.63%) |
Nov 19, 2007 | 28.49 | 28.58 | 27.48 | 27.60 | 44,452,864 | -1.15(-3.99%) |
Nov 16, 2007 | 29.18 | 29.43 | 28.34 | 28.75 | 43,504,784 | -0.29(-1.01%) |
Nov 15, 2007 | 29.75 | 30.15 | 28.74 | 29.04 | 35,126,104 | -1.08(-3.59%) |
Nov 14, 2007 | 30.62 | 30.70 | 29.65 | 30.12 | 38,023,856 | +0.07(+0.22%) |
Nov 13, 2007 | 28.89 | 30.36 | 28.44 | 30.05 | 53,911,056 | +1.77(+6.28%) |
Nov 12, 2007 | 28.09 | 29.14 | 27.93 | 28.28 | 41,509,908 | +0.05(+0.19%) |
Nov 09, 2007 | 27.62 | 28.88 | 27.47 | 28.23 | 65,311,304 | -0.20(-0.70%) |
Nov 08, 2007 | 28.36 | 28.63 | 27.14 | 28.43 | 55,974,072 | +0.25(+0.88%) |
Nov 07, 2007 | 28.64 | 29.23 | 28.12 | 28.18 | 43,439,860 | -1.25(-4.24%) |
Nov 06, 2007 | 28.48 | 29.58 | 28.48 | 29.43 | 43,104,448 | +0.89(+3.13%) |
Nov 05, 2007 | 28.48 | 28.82 | 27.80 | 28.53 | 43,073,500 | -0.25(-0.88%) |
Nov 02, 2007 | 29.65 | 29.67 | 28.06 | 28.79 | 59,288,864 | -0.78(-2.64%) |
Nov 01, 2007 | 30.46 | 30.90 | 29.49 | 29.57 | 47,561,108 | -1.79(-5.70%) |
Oct 31, 2007 | 31.32 | 31.72 | 30.72 | 31.36 | 35,822,260 | +0.29(+0.95%) |
Oct 30, 2007 | 30.96 | 31.28 | 30.72 | 31.06 | 19,641,342 | -0.07(-0.24%) |
Oct 29, 2007 | 31.62 | 31.69 | 31.03 | 31.14 | 28,274,114 | -0.43(-1.37%) |
Oct 26, 2007 | 31.33 | 31.66 | 30.64 | 31.57 | 28,257,706 | +0.85(+2.76%) |
Oct 25, 2007 | 30.76 | 31.06 | 30.12 | 30.72 | 30,093,032 | -0.15(-0.48%) |
Oct 24, 2007 | 30.51 | 30.98 | 29.85 | 30.87 | 40,999,744 | +0.22(+0.72%) |
Oct 23, 2007 | 30.64 | 30.68 | 30.11 | 30.65 | 20,264,064 | +0.38(+1.26%) |
Oct 22, 2007 | 29.95 | 30.64 | 29.79 | 30.27 | 27,121,588 | +0.23(+0.78%) |
Oct 19, 2007 | 30.55 | 31.09 | 29.99 | 30.03 | 44,219,252 | -0.59(-1.92%) |
Oct 18, 2007 | 30.76 | 30.78 | 30.32 | 30.62 | 29,073,588 | -0.31(-1.01%) |
Oct 17, 2007 | 31.38 | 31.44 | 30.52 | 30.94 | 51,952,216 | +0.84(+2.79%) |
Oct 16, 2007 | 30.69 | 30.96 | 29.75 | 30.09 | 33,741,152 | -0.77(-2.51%) |
Oct 15, 2007 | 31.20 | 31.24 | 30.55 | 30.87 | 24,812,340 | -0.37(-1.17%) |
Oct 12, 2007 | 31.14 | 31.42 | 31.05 | 31.24 | 18,730,896 | +0.11(+0.34%) |
Oct 11, 2007 | 31.36 | 31.77 | 31.04 | 31.13 | 41,647,540 | -0.17(-0.53%) |
Oct 10, 2007 | 31.67 | 31.67 | 31.06 | 31.30 | 28,218,652 | -0.44(-1.39%) |
Oct 09, 2007 | 31.75 | 31.82 | 31.35 | 31.74 | 19,437,198 | +0.09(+0.27%) |
Oct 08, 2007 | 31.56 | 31.74 | 31.39 | 31.65 | 12,449,340 | -0.09(-0.29%) |
Oct 05, 2007 | 31.66 | 31.94 | 31.54 | 31.74 | 20,138,986 | +0.22(+0.70%) |
Oct 04, 2007 | 31.49 | 31.64 | 31.34 | 31.52 | 16,686,657 | +0.17(+0.53%) |
Oct 03, 2007 | 31.16 | 31.66 | 31.12 | 31.36 | 18,721,900 | -0.11(-0.34%) |
Oct 02, 2007 | 31.35 | 31.59 | 31.24 | 31.46 | 23,971,888 | +0.23(+0.75%) |
Oct 01, 2007 | 30.34 | 31.38 | 30.30 | 31.23 | 25,866,840 | +0.66(+2.16%) |
Sep 28, 2007 | 30.72 | 30.83 | 30.41 | 30.57 | 22,675,470 | -0.26(-0.84%) |
Sep 27, 2007 | 30.82 | 30.88 | 30.48 | 30.83 | 19,246,674 | +0.05(+0.17%) |
Sep 26, 2007 | 30.86 | 31.15 | 30.52 | 30.78 | 26,200,648 | +0.02(+0.07%) |
Sep 25, 2007 | 30.86 | 30.86 | 30.46 | 30.76 | 24,531,074 | -0.16(-0.52%) |
Sep 24, 2007 | 31.49 | 31.49 | 30.80 | 30.92 | 26,001,590 | -0.53(-1.68%) |
Sep 21, 2007 | 31.69 | 31.72 | 31.11 | 31.44 | 30,780,470 | +0.11(+0.36%) |
Sep 20, 2007 | 31.77 | 31.86 | 31.18 | 31.33 | 29,252,612 | -0.41(-1.28%) |
Sep 19, 2007 | 32.00 | 32.06 | 31.47 | 31.74 | 47,469,884 | -0.17(-0.52%) |
Sep 18, 2007 | 30.48 | 31.93 | 30.10 | 31.90 | 40,817,464 | +1.69(+5.59%) |
Sep 17, 2007 | 30.28 | 30.44 | 29.95 | 30.21 | 26,911,138 | -0.17(-0.55%) |
Sep 14, 2007 | 30.42 | 30.45 | 30.03 | 30.38 | 18,710,014 | -0.04(-0.13%) |
Sep 13, 2007 | 29.63 | 30.54 | 29.61 | 30.42 | 30,333,382 | +0.75(+2.54%) |
Sep 12, 2007 | 29.69 | 29.85 | 29.45 | 29.67 | 20,839,592 | -0.05(-0.16%) |
Sep 11, 2007 | 29.33 | 29.91 | 29.13 | 29.71 | 22,690,160 | +0.41(+1.39%) |
Sep 10, 2007 | 29.19 | 29.65 | 28.92 | 29.31 | 25,744,074 | +0.27(+0.94%) |
Sep 07, 2007 | 28.87 | 29.35 | 28.82 | 29.03 | 32,241,774 | -0.46(-1.56%) |
Sep 06, 2007 | 29.51 | 29.72 | 29.24 | 29.49 | 28,471,222 | +0.03(+0.09%) |
Sep 05, 2007 | 29.91 | 30.00 | 29.40 | 29.47 | 23,318,510 | -0.75(-2.49%) |
Sep 04, 2007 | 29.62 | 30.44 | 29.53 | 30.22 | 23,061,322 | +0.52(+1.75%) |
Aug 31, 2007 | 30.02 | 30.11 | 29.53 | 29.70 | 25,236,388 | +0.37(+1.25%) |
Aug 30, 2007 | 29.11 | 29.59 | 28.91 | 29.33 | 23,341,894 | -0.11(-0.36%) |
Aug 29, 2007 | 29.27 | 29.51 | 28.79 | 29.44 | 32,384,622 | +0.35(+1.22%) |
Aug 28, 2007 | 29.67 | 29.67 | 28.99 | 29.09 | 35,222,240 | -0.87(-2.92%) |
Aug 27, 2007 | 30.52 | 30.62 | 29.95 | 29.96 | 20,273,892 | -0.69(-2.26%) |
Aug 24, 2007 | 30.36 | 30.69 | 30.04 | 30.66 | 19,857,788 | +0.19(+0.61%) |
Aug 23, 2007 | 30.99 | 31.08 | 30.12 | 30.47 | 32,191,860 | -0.22(-0.72%) |
Aug 22, 2007 | 31.14 | 31.24 | 30.04 | 30.69 | 46,234,260 | -0.13(-0.43%) |
Aug 21, 2007 | 30.77 | 31.41 | 30.52 | 30.82 | 35,348,008 | -0.19(-0.62%) |
Aug 20, 2007 | 31.47 | 31.70 | 30.07 | 31.02 | 49,001,876 | -0.35(-1.11%) |
Aug 17, 2007 | 32.08 | 32.22 | 30.79 | 31.36 | 86,742,648 | +1.03(+3.39%) |
Aug 16, 2007 | 28.52 | 30.62 | 28.13 | 30.34 | 77,067,040 | +1.65(+5.74%) |
Aug 15, 2007 | 28.77 | 29.63 | 28.56 | 28.69 | 41,520,428 | -0.20(-0.69%) |
Aug 14, 2007 | 29.31 | 29.37 | 28.77 | 28.89 | 37,794,400 | -0.35(-1.21%) |
Aug 13, 2007 | 30.17 | 30.31 | 29.14 | 29.24 | 31,964,172 | -0.28(-0.95%) |
Aug 10, 2007 | 28.93 | 29.89 | 28.36 | 29.52 | 48,600,016 | +0.05(+0.18%) |
Aug 09, 2007 | 30.05 | 30.65 | 29.47 | 29.47 | 58,777,732 | -1.56(-5.03%) |
Aug 08, 2007 | 30.52 | 31.51 | 30.20 | 31.03 | 41,136,108 | +0.78(+2.58%) |
Aug 07, 2007 | 30.01 | 30.72 | 29.45 | 30.25 | 45,801,968 | +0.15(+0.51%) |
Aug 06, 2007 | 29.19 | 30.09 | 28.87 | 30.09 | 51,263,308 | +0.97(+3.35%) |
Aug 03, 2007 | 29.16 | 29.99 | 28.95 | 29.12 | 54,898,356 | -0.63(-2.11%) |
Aug 02, 2007 | 29.63 | 29.86 | 29.35 | 29.75 | 42,415,592 | +0.14(+0.47%) |
Aug 01, 2007 | 29.15 | 29.65 | 28.82 | 29.61 | 66,663,112 | +0.25(+0.84%) |
Jul 31, 2007 | 30.07 | 30.67 | 29.31 | 29.36 | 51,070,308 | -0.49(-1.65%) |
Jul 30, 2007 | 29.85 | 30.11 | 29.09 | 29.85 | 48,439,780 | +0.35(+1.18%) |
Jul 27, 2007 | 29.41 | 30.18 | 29.15 | 29.51 | 59,479,828 | +0.10(+0.34%) |
Jul 26, 2007 | 29.55 | 29.72 | 29.02 | 29.41 | 76,747,968 | -0.79(-2.63%) |
Jul 25, 2007 | 30.47 | 30.83 | 29.55 | 30.20 | 60,219,848 | -0.05(-0.15%) |
Jul 24, 2007 | 31.11 | 31.32 | 30.10 | 30.25 | 53,520,992 | -1.21(-3.84%) |
Jul 23, 2007 | 31.86 | 31.94 | 31.40 | 31.46 | 30,758,286 | -0.27(-0.86%) |
Jul 20, 2007 | 32.56 | 32.56 | 31.61 | 31.73 | 45,983,788 | -0.71(-2.18%) |
Jul 19, 2007 | 33.02 | 33.15 | 31.92 | 32.44 | 39,271,740 | -0.17(-0.53%) |
Jul 18, 2007 | 32.56 | 32.88 | 31.91 | 32.61 | 53,266,024 | -0.69(-2.08%) |
Jul 17, 2007 | 33.32 | 33.68 | 33.24 | 33.30 | 27,385,910 | +0.06(+0.18%) |
Jul 16, 2007 | 33.30 | 33.66 | 33.18 | 33.24 | 18,382,596 | -0.15(-0.44%) |
Jul 13, 2007 | 33.14 | 33.50 | 32.87 | 33.39 | 24,572,904 | +0.35(+1.05%) |
Jul 12, 2007 | 32.48 | 33.11 | 32.11 | 33.04 | 28,738,510 | +0.93(+2.91%) |
Jul 11, 2007 | 31.70 | 32.32 | 31.44 | 32.11 | 40,825,732 | +0.41(+1.30%) |
Jul 10, 2007 | 32.22 | 32.40 | 31.66 | 31.70 | 32,799,108 | -0.85(-2.62%) |
Jul 09, 2007 | 33.08 | 32.88 | 32.38 | 32.55 | 15,855,190 | -0.12(-0.37%) |
Jul 06, 2007 | 32.44 | 32.80 | 32.32 | 32.67 | 16,176,876 | +0.12(+0.37%) |
Jul 05, 2007 | 32.76 | 32.92 | 32.46 | 32.55 | 17,391,936 | -0.37(-1.11%) |
Jul 03, 2007 | 32.82 | 33.08 | 32.72 | 32.92 | 11,157,999 | +0.13(+0.39%) |
Jul 02, 2007 | 32.62 | 32.86 | 32.40 | 32.79 | 23,560,748 | +0.47(+1.44%) |
Jun 29, 2007 | 32.84 | 32.89 | 32.09 | 32.32 | 32,623,640 | -0.34(-1.04%) |
Jun 28, 2007 | 32.86 | 33.01 | 32.40 | 32.66 | 21,630,826 | -0.19(-0.57%) |
Jun 27, 2007 | 32.20 | 32.89 | 32.08 | 32.85 | 24,513,622 | +0.43(+1.32%) |
Jun 26, 2007 | 32.26 | 32.72 | 32.22 | 32.42 | 28,425,774 | +0.16(+0.50%) |
Jun 25, 2007 | 32.50 | 32.83 | 32.06 | 32.26 | 25,841,726 | -0.24(-0.74%) |
Jun 22, 2007 | 33.25 | 33.19 | 32.41 | 32.50 | 37,638,608 | -0.75(-2.25%) |
Jun 21, 2007 | 33.19 | 33.28 | 32.48 | 33.25 | 29,086,558 | +0.25(+0.77%) |
Jun 20, 2007 | 33.96 | 34.02 | 32.97 | 33.00 | 22,365,792 | -0.93(-2.73%) |
Jun 19, 2007 | 33.65 | 33.94 | 33.55 | 33.92 | 18,364,556 | +0.28(+0.83%) |
Jun 18, 2007 | 33.91 | 33.92 | 33.58 | 33.64 | 13,930,729 | -0.09(-0.26%) |
Jun 15, 2007 | 33.78 | 34.02 | 33.64 | 33.73 | 27,511,610 | +0.16(+0.48%) |
Jun 14, 2007 | 33.31 | 33.91 | 33.31 | 33.57 | 18,647,554 | +0.02(+0.06%) |
Jun 13, 2007 | 33.11 | 33.62 | 33.04 | 33.55 | 21,746,436 | +0.63(+1.91%) |
Jun 12, 2007 | 33.50 | 33.62 | 32.92 | 32.92 | 23,068,190 | -0.72(-2.14%) |
Jun 11, 2007 | 33.63 | 33.92 | 33.38 | 33.64 | 16,776,113 | +0.01(+0.04%) |
Jun 08, 2007 | 33.24 | 33.68 | 33.05 | 33.63 | 20,332,460 | +0.39(+1.18%) |
Jun 07, 2007 | 33.56 | 33.79 | 33.18 | 33.24 | 26,100,322 | -0.49(-1.46%) |
Jun 06, 2007 | 34.17 | 34.18 | 33.53 | 33.73 | 20,805,520 | -0.44(-1.29%) |
Jun 05, 2007 | 34.18 | 34.35 | 34.15 | 34.17 | 20,411,308 | -0.23(-0.68%) |
Jun 04, 2007 | 34.40 | 34.56 | 34.38 | 34.40 | 16,671,784 | -0.22(-0.64%) |
Jun 01, 2007 | 34.58 | 34.74 | 34.46 | 34.62 | 18,144,132 | +0.05(+0.14%) |
May 31, 2007 | 34.86 | 34.90 | 34.47 | 34.58 | 16,523,815 | -0.15(-0.44%) |
May 30, 2007 | 34.57 | 34.73 | 34.26 | 34.73 | 15,354,079 | +0.16(+0.46%) |
May 29, 2007 | 34.46 | 34.64 | 34.32 | 34.57 | 14,318,147 | +0.12(+0.35%) |
May 25, 2007 | 34.38 | 34.59 | 34.20 | 34.45 | 16,129,829 | +0.03(+0.10%) |
May 24, 2007 | 34.69 | 34.85 | 34.32 | 34.42 | 19,644,864 | -0.27(-0.77%) |
May 23, 2007 | 34.88 | 35.12 | 34.64 | 34.68 | 16,858,196 | -0.20(-0.57%) |
May 22, 2007 | 35.07 | 35.15 | 34.75 | 34.88 | 14,422,452 | -0.18(-0.51%) |
May 21, 2007 | 34.95 | 35.23 | 34.90 | 35.07 | 15,601,170 | +0.01(+0.04%) |
May 18, 2007 | 35.11 | 35.31 | 34.99 | 35.05 | 16,660,599 | -0.01(-0.04%) |
May 17, 2007 | 35.46 | 35.36 | 35.03 | 35.07 | 13,565,243 | -0.28(-0.79%) |
May 16, 2007 | 34.94 | 35.41 | 34.82 | 35.35 | 19,373,650 | +0.63(+1.83%) |
May 15, 2007 | 34.69 | 35.17 | 34.69 | 34.71 | 16,645,589 | +0.13(+0.39%) |
May 14, 2007 | 34.79 | 34.80 | 34.39 | 34.58 | 14,004,217 | -0.21(-0.61%) |
May 11, 2007 | 34.77 | 34.95 | 34.50 | 34.79 | 18,615,700 | +0.10(+0.29%) |
May 10, 2007 | 35.22 | 35.38 | 34.66 | 34.69 | 20,203,078 | -0.80(-2.26%) |
May 09, 2007 | 35.06 | 35.53 | 34.98 | 35.49 | 18,829,002 | +0.50(+1.43%) |
May 08, 2007 | 35.01 | 35.13 | 34.84 | 34.99 | 13,532,536 | -0.19(-0.53%) |
May 07, 2007 | 35.23 | 35.33 | 35.06 | 35.18 | 11,055,102 | +0.07(+0.19%) |
May 04, 2007 | 35.23 | 35.39 | 35.09 | 35.11 | 17,952,344 | -0.05(-0.13%) |
May 03, 2007 | 35.25 | 35.31 | 34.94 | 35.16 | 14,622,318 | +0.10(+0.29%) |
May 02, 2007 | 34.86 | 35.21 | 34.69 | 35.06 | 19,438,892 | +0.19(+0.55%) |
May 01, 2007 | 34.96 | 35.03 | 34.42 | 34.86 | 20,773,506 | +0.11(+0.31%) |
Apr 30, 2007 | 35.00 | 35.40 | 34.68 | 34.76 | 44,817,856 | -0.30(-0.86%) |
Apr 27, 2007 | 35.21 | 35.23 | 34.78 | 35.06 | 21,627,358 | -0.26(-0.74%) |
Apr 26, 2007 | 35.24 | 35.36 | 35.07 | 35.32 | 21,645,192 | +0.08(+0.23%) |
Apr 25, 2007 | 34.85 | 35.32 | 34.81 | 35.24 | 27,112,654 | +0.44(+1.27%) |
Apr 24, 2007 | 34.73 | 34.88 | 34.46 | 34.80 | 16,278,271 | -0.08(-0.23%) |
Apr 23, 2007 | 34.92 | 35.16 | 34.72 | 34.88 | 18,999,660 | -0.17(-0.49%) |
Apr 20, 2007 | 35.13 | 35.17 | 34.76 | 35.05 | 31,727,372 | +0.30(+0.86%) |
Apr 19, 2007 | 34.71 | 34.84 | 34.26 | 34.75 | 31,040,740 | +0.01(+0.04%) |
Apr 18, 2007 | 34.40 | 35.14 | 34.31 | 34.74 | 58,755,584 | +1.26(+3.77%) |
Apr 17, 2007 | 33.34 | 33.64 | 33.16 | 33.48 | 18,344,606 | +0.14(+0.42%) |
Apr 16, 2007 | 33.00 | 33.52 | 32.90 | 33.34 | 23,630,560 | +0.59(+1.79%) |
Apr 13, 2007 | 32.99 | 32.99 | 32.46 | 32.75 | 16,887,242 | -0.07(-0.22%) |
Apr 12, 2007 | 33.04 | 33.04 | 32.51 | 32.82 | 14,198,294 | +0.03(+0.10%) |
Apr 11, 2007 | 32.76 | 32.92 | 32.68 | 32.79 | 18,056,256 | -0.06(-0.18%) |
Apr 10, 2007 | 32.70 | 32.92 | 32.68 | 32.85 | 12,291,351 | +0.16(+0.49%) |
Apr 09, 2007 | 32.54 | 32.78 | 32.46 | 32.69 | 11,255,386 | +0.15(+0.47%) |
Apr 05, 2007 | 32.26 | 32.62 | 32.25 | 32.54 | 11,977,836 | +0.14(+0.43%) |
Apr 04, 2007 | 32.40 | 32.50 | 32.20 | 32.40 | 13,738,008 | +0.00(+0.00%) |
Apr 03, 2007 | 32.19 | 32.42 | 32.08 | 32.40 | 20,343,672 | +0.21(+0.66%) |