Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.78 | 30.10 | 29.61 | 29.67 | 9,127,098 | -0.18(-0.62%) |
Apr 29, 2008 | 29.72 | 30.00 | 29.52 | 29.86 | 7,258,867 | +0.20(+0.67%) |
Apr 28, 2008 | 29.94 | 30.22 | 29.64 | 29.66 | 9,888,457 | -0.28(-0.95%) |
Apr 25, 2008 | 30.03 | 30.07 | 29.44 | 29.94 | 16,307,002 | -0.11(-0.35%) |
Apr 24, 2008 | 30.34 | 30.45 | 29.73 | 30.05 | 11,159,819 | -0.21(-0.68%) |
Apr 23, 2008 | 29.72 | 30.37 | 29.71 | 30.25 | 6,618,938 | +0.42(+1.40%) |
Apr 22, 2008 | 29.97 | 30.27 | 29.44 | 29.83 | 7,935,021 | -0.36(-1.20%) |
Apr 21, 2008 | 30.27 | 30.59 | 30.01 | 30.20 | 8,256,259 | -0.33(-1.07%) |
Apr 18, 2008 | 30.71 | 30.75 | 30.28 | 30.52 | 11,150,991 | +0.31(+1.03%) |
Apr 17, 2008 | 30.98 | 30.99 | 30.11 | 30.21 | 10,636,056 | -0.55(-1.80%) |
Apr 16, 2008 | 30.69 | 30.78 | 30.51 | 30.76 | 11,389,652 | +0.04(+0.12%) |
Apr 15, 2008 | 30.61 | 30.81 | 30.25 | 30.73 | 9,623,832 | +0.29(+0.95%) |
Apr 14, 2008 | 30.46 | 30.73 | 30.34 | 30.44 | 8,363,008 | -0.04(-0.14%) |
Apr 11, 2008 | 30.42 | 31.11 | 30.37 | 30.48 | 10,576,535 | -0.69(-2.21%) |
Apr 10, 2008 | 30.80 | 31.71 | 30.66 | 31.17 | 20,175,824 | +1.69(+5.75%) |
Apr 09, 2008 | 29.54 | 29.69 | 29.24 | 29.47 | 10,430,583 | +0.07(+0.24%) |
Apr 08, 2008 | 29.23 | 29.72 | 29.22 | 29.40 | 11,254,180 | +0.00(+0.00%) |
Apr 07, 2008 | 29.76 | 29.76 | 29.20 | 29.40 | 13,775,655 | -0.03(-0.10%) |
Apr 04, 2008 | 29.71 | 30.02 | 29.41 | 29.43 | 9,884,730 | -0.03(-0.10%) |
Apr 03, 2008 | 29.32 | 29.70 | 29.28 | 29.46 | 13,353,378 | -0.62(-2.07%) |
Apr 02, 2008 | 29.83 | 30.10 | 29.59 | 30.08 | 9,163,168 | +0.21(+0.69%) |
Apr 01, 2008 | 29.84 | 29.93 | 29.25 | 29.88 | 12,016,911 | +0.27(+0.91%) |
Mar 31, 2008 | 29.45 | 29.68 | 29.30 | 29.61 | 13,969,065 | +0.23(+0.80%) |
Mar 28, 2008 | 29.60 | 29.67 | 29.32 | 29.37 | 11,963,022 | -0.03(-0.10%) |
Mar 27, 2008 | 29.83 | 29.83 | 29.35 | 29.40 | 11,605,386 | -0.36(-1.21%) |
Mar 26, 2008 | 28.77 | 29.83 | 28.76 | 29.76 | 19,198,218 | +0.82(+2.84%) |
Mar 25, 2008 | 29.22 | 29.40 | 28.76 | 28.94 | 14,130,340 | -0.10(-0.34%) |
Mar 24, 2008 | 28.37 | 29.20 | 28.28 | 29.04 | 15,410,513 | +0.62(+2.17%) |
Mar 21, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,746 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,604 | +0.10(+0.35%) |
Mar 19, 2008 | 29.00 | 29.60 | 28.23 | 28.32 | 24,609,714 | -0.88(-3.01%) |
Mar 18, 2008 | 30.44 | 30.49 | 28.59 | 29.20 | 30,052,312 | -1.33(-4.34%) |
Mar 17, 2008 | 31.46 | 31.66 | 30.49 | 30.53 | 26,770,508 | -0.98(-3.10%) |
Mar 14, 2008 | 32.96 | 33.27 | 31.31 | 31.51 | 28,542,224 | -1.93(-5.77%) |
Mar 13, 2008 | 31.78 | 34.41 | 31.06 | 33.43 | 44,209,296 | +1.55(+4.87%) |
Mar 12, 2008 | 31.44 | 32.52 | 31.44 | 31.88 | 18,167,188 | +0.26(+0.83%) |
Mar 11, 2008 | 30.66 | 31.70 | 30.57 | 31.62 | 22,995,566 | -0.04(-0.13%) |
Mar 10, 2008 | 31.49 | 31.92 | 30.83 | 31.66 | 19,624,884 | +0.35(+1.13%) |
Mar 07, 2008 | 31.27 | 31.71 | 30.83 | 31.31 | 15,149,703 | -0.04(-0.14%) |
Mar 06, 2008 | 31.89 | 32.19 | 31.29 | 31.35 | 12,658,234 | -0.72(-2.23%) |
Mar 05, 2008 | 32.35 | 32.82 | 31.78 | 32.07 | 12,188,643 | -0.28(-0.85%) |
Mar 04, 2008 | 31.91 | 32.52 | 31.90 | 32.34 | 9,400,170 | +0.09(+0.29%) |
Mar 03, 2008 | 32.31 | 33.09 | 31.90 | 32.25 | 15,358,638 | -0.01(-0.02%) |
Feb 29, 2008 | 31.89 | 32.39 | 30.98 | 32.26 | 24,552,814 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.95 | 32.24 | 32.26 | 14,461,493 | -0.76(-2.30%) |
Feb 27, 2008 | 33.24 | 33.41 | 32.97 | 33.02 | 15,965,694 | -0.86(-2.55%) |
Feb 26, 2008 | 33.22 | 34.16 | 32.97 | 33.89 | 11,988,757 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.32 | 32.64 | 33.13 | 10,043,086 | +0.23(+0.69%) |
Feb 22, 2008 | 33.65 | 33.65 | 32.60 | 32.90 | 10,851,180 | -0.22(-0.66%) |
Feb 21, 2008 | 33.72 | 33.72 | 32.97 | 33.12 | 16,374,626 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.73 | 33.01 | 33.55 | 14,192,292 | +0.35(+1.05%) |
Feb 19, 2008 | 33.43 | 33.76 | 33.19 | 33.21 | 12,338,401 | +0.16(+0.47%) |
Feb 18, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,799 | +0.00(+0.00%) |
Feb 15, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,132 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.66 | 33.10 | 33.14 | 9,711,775 | -0.21(-0.62%) |
Feb 13, 2008 | 32.95 | 33.48 | 32.82 | 33.35 | 12,606,323 | +0.37(+1.12%) |
Feb 12, 2008 | 32.92 | 33.46 | 32.88 | 32.98 | 10,836,679 | +0.11(+0.35%) |
Feb 11, 2008 | 32.62 | 33.08 | 32.60 | 32.87 | 12,698,556 | -0.13(-0.39%) |
Feb 08, 2008 | 32.79 | 33.43 | 32.76 | 32.99 | 17,363,224 | -0.12(-0.36%) |
Feb 07, 2008 | 32.84 | 33.34 | 32.67 | 33.12 | 12,915,863 | +0.14(+0.43%) |
Feb 06, 2008 | 33.27 | 33.43 | 32.82 | 32.97 | 11,089,776 | +0.16(+0.48%) |
Feb 05, 2008 | 32.90 | 33.33 | 32.75 | 32.82 | 13,007,895 | -0.62(-1.84%) |
Feb 04, 2008 | 33.59 | 33.83 | 33.41 | 33.43 | 9,778,671 | -0.13(-0.38%) |
Feb 01, 2008 | 32.82 | 33.63 | 32.71 | 33.56 | 14,235,293 | +0.55(+1.65%) |
Jan 31, 2008 | 33.34 | 33.37 | 32.80 | 33.02 | 20,593,656 | -0.49(-1.46%) |
Jan 30, 2008 | 33.94 | 34.03 | 33.48 | 33.51 | 12,767,446 | -0.51(-1.50%) |
Jan 29, 2008 | 34.01 | 34.16 | 33.67 | 34.02 | 13,483,596 | +0.10(+0.29%) |
Jan 28, 2008 | 33.82 | 34.26 | 33.67 | 33.92 | 21,273,618 | -0.20(-0.58%) |
Jan 25, 2008 | 33.82 | 34.66 | 33.65 | 34.11 | 34,649,072 | +1.43(+4.38%) |
Jan 24, 2008 | 31.29 | 32.69 | 31.18 | 32.68 | 23,961,878 | +0.97(+3.06%) |
Jan 23, 2008 | 31.56 | 32.17 | 31.13 | 31.71 | 26,633,880 | -0.50(-1.54%) |
Jan 22, 2008 | 32.12 | 33.07 | 32.10 | 32.21 | 23,021,396 | -1.42(-4.21%) |
Jan 21, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,909,554 | +0.00(+0.00%) |
Jan 18, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,901,928 | +0.02(+0.06%) |
Jan 17, 2008 | 33.55 | 34.24 | 33.35 | 33.60 | 14,353,492 | -0.05(-0.15%) |
Jan 16, 2008 | 33.70 | 34.19 | 33.55 | 33.65 | 16,727,150 | +0.08(+0.23%) |
Jan 15, 2008 | 33.77 | 34.33 | 33.54 | 33.58 | 12,420,083 | -0.39(-1.15%) |
Jan 14, 2008 | 33.74 | 34.26 | 33.58 | 33.97 | 10,247,899 | +0.22(+0.65%) |
Jan 11, 2008 | 33.53 | 34.02 | 33.49 | 33.75 | 12,814,209 | +0.04(+0.13%) |
Jan 10, 2008 | 33.62 | 33.86 | 33.37 | 33.70 | 12,445,957 | -0.06(-0.19%) |
Jan 09, 2008 | 33.02 | 34.02 | 32.78 | 33.77 | 17,007,588 | +0.94(+2.85%) |
Jan 08, 2008 | 32.40 | 33.98 | 32.14 | 32.83 | 29,598,314 | +0.67(+2.07%) |
Jan 07, 2008 | 31.68 | 32.43 | 31.57 | 32.17 | 12,035,807 | +0.42(+1.32%) |
Jan 04, 2008 | 32.80 | 32.80 | 31.61 | 31.75 | 14,549,251 | -0.63(-1.95%) |
Jan 03, 2008 | 32.90 | 33.38 | 32.07 | 32.38 | 16,900,060 | -0.64(-1.95%) |
Jan 02, 2008 | 33.02 | 33.34 | 32.78 | 33.02 | 11,196,429 | +0.11(+0.34%) |
Jan 01, 2008 | 33.19 | 33.22 | 32.75 | 32.91 | 10,196,915 | +0.00(+0.00%) |
Dec 31, 2007 | 33.19 | 33.22 | 32.75 | 32.91 | 10,101,654 | -0.44(-1.32%) |
Dec 28, 2007 | 33.48 | 33.56 | 33.24 | 33.35 | 7,565,189 | -0.21(-0.63%) |
Dec 27, 2007 | 33.47 | 33.84 | 33.38 | 33.56 | 8,947,371 | -0.10(-0.29%) |
Dec 26, 2007 | 33.69 | 33.92 | 33.37 | 33.66 | 9,591,501 | -0.47(-1.37%) |
Dec 24, 2007 | 33.63 | 34.19 | 33.34 | 34.13 | 9,449,986 | +0.10(+0.29%) |
Dec 21, 2007 | 33.89 | 34.12 | 33.71 | 34.03 | 22,197,986 | +0.33(+0.97%) |
Dec 20, 2007 | 33.50 | 33.82 | 33.33 | 33.70 | 17,300,242 | +0.26(+0.78%) |
Dec 19, 2007 | 33.29 | 33.52 | 33.19 | 33.44 | 18,124,826 | -0.07(-0.21%) |
Dec 18, 2007 | 33.18 | 33.80 | 33.16 | 33.51 | 15,347,823 | +0.36(+1.09%) |
Dec 17, 2007 | 34.03 | 34.11 | 33.10 | 33.15 | 21,181,254 | -1.15(-3.35%) |
Dec 14, 2007 | 34.83 | 34.99 | 34.19 | 34.30 | 16,218,309 | -0.72(-2.06%) |
Dec 13, 2007 | 35.18 | 35.38 | 34.79 | 35.02 | 12,274,426 | -0.40(-1.14%) |
Dec 12, 2007 | 35.66 | 35.97 | 35.09 | 35.43 | 13,015,579 | +0.15(+0.43%) |
Dec 11, 2007 | 36.08 | 36.08 | 35.15 | 35.28 | 16,333,487 | -0.86(-2.38%) |
Dec 10, 2007 | 36.00 | 36.13 | 35.16 | 36.13 | 26,904,420 | -0.79(-2.13%) |
Dec 07, 2007 | 38.36 | 38.39 | 36.86 | 36.92 | 27,100,854 | -2.16(-5.53%) |
Dec 06, 2007 | 38.71 | 39.11 | 38.23 | 39.08 | 8,613,439 | +0.18(+0.47%) |
Dec 05, 2007 | 38.91 | 39.16 | 38.47 | 38.90 | 14,040,190 | -0.01(-0.04%) |
Dec 04, 2007 | 38.83 | 39.35 | 38.69 | 38.91 | 10,495,251 | -0.13(-0.33%) |
Dec 03, 2007 | 38.05 | 39.12 | 38.03 | 39.04 | 13,487,432 | -0.11(-0.29%) |
Nov 30, 2007 | 39.44 | 39.78 | 39.13 | 39.15 | 13,861,748 | -0.15(-0.38%) |
Nov 29, 2007 | 38.83 | 39.39 | 38.53 | 39.30 | 9,983,690 | +0.53(+1.37%) |
Nov 28, 2007 | 37.88 | 38.81 | 37.65 | 38.77 | 13,428,795 | +0.49(+1.28%) |
Nov 27, 2007 | 37.39 | 38.28 | 37.25 | 38.28 | 11,308,203 | +0.95(+2.54%) |
Nov 26, 2007 | 37.75 | 38.22 | 37.32 | 37.33 | 8,633,582 | -0.77(-2.01%) |
Nov 23, 2007 | 37.51 | 38.13 | 37.50 | 38.10 | 4,369,154 | +0.65(+1.74%) |
Nov 21, 2007 | 37.91 | 38.22 | 37.27 | 37.45 | 12,473,187 | -0.91(-2.38%) |
Nov 20, 2007 | 38.69 | 39.26 | 37.75 | 38.36 | 12,784,364 | -0.38(-0.97%) |
Nov 19, 2007 | 39.12 | 39.53 | 38.64 | 38.73 | 11,172,876 | -0.59(-1.50%) |
Nov 16, 2007 | 39.03 | 39.66 | 38.62 | 39.32 | 23,463,760 | +0.50(+1.28%) |
Nov 15, 2007 | 38.50 | 39.11 | 38.30 | 38.83 | 17,251,450 | +0.82(+2.16%) |
Nov 14, 2007 | 38.04 | 38.44 | 37.74 | 38.01 | 13,230,048 | -0.57(-1.49%) |
Nov 13, 2007 | 38.35 | 38.58 | 37.62 | 38.58 | 15,556,091 | -0.04(-0.11%) |
Nov 12, 2007 | 38.25 | 39.20 | 38.11 | 38.62 | 12,104,483 | +0.16(+0.41%) |
Nov 09, 2007 | 39.61 | 39.65 | 38.27 | 38.47 | 16,622,876 | -1.24(-3.12%) |
Nov 08, 2007 | 40.36 | 40.44 | 39.67 | 39.71 | 16,613,903 | -0.12(-0.30%) |
Nov 07, 2007 | 40.55 | 41.00 | 39.79 | 39.83 | 13,856,260 | -1.20(-2.92%) |
Nov 06, 2007 | 40.38 | 41.03 | 40.38 | 41.02 | 9,992,707 | +0.30(+0.75%) |
Nov 05, 2007 | 39.87 | 40.80 | 39.46 | 40.72 | 13,902,989 | +0.60(+1.48%) |
Nov 02, 2007 | 40.75 | 40.75 | 39.84 | 40.12 | 19,357,872 | -0.44(-1.08%) |
Nov 01, 2007 | 41.02 | 41.44 | 40.36 | 40.56 | 14,445,089 | -0.62(-1.50%) |
Oct 31, 2007 | 40.29 | 41.23 | 40.24 | 41.18 | 14,323,923 | +0.74(+1.84%) |
Oct 30, 2007 | 39.92 | 40.48 | 39.86 | 40.44 | 12,194,624 | +0.19(+0.48%) |
Oct 29, 2007 | 40.25 | 40.63 | 39.59 | 40.24 | 12,959,434 | -0.28(-0.68%) |
Oct 26, 2007 | 40.70 | 41.17 | 40.09 | 40.52 | 10,522,145 | -0.09(-0.23%) |
Oct 25, 2007 | 41.25 | 41.69 | 40.19 | 40.61 | 15,166,460 | -0.58(-1.41%) |
Oct 24, 2007 | 40.96 | 41.51 | 40.39 | 41.19 | 19,922,164 | +0.30(+0.75%) |
Oct 23, 2007 | 39.80 | 41.09 | 39.38 | 40.89 | 25,753,270 | +1.12(+2.82%) |
Oct 22, 2007 | 39.50 | 39.90 | 39.33 | 39.77 | 9,404,484 | +0.12(+0.30%) |
Oct 19, 2007 | 40.12 | 40.27 | 39.53 | 39.65 | 15,473,382 | -0.54(-1.34%) |
Oct 18, 2007 | 39.88 | 40.36 | 39.70 | 40.19 | 9,368,818 | +0.21(+0.53%) |
Oct 17, 2007 | 40.61 | 40.61 | 39.17 | 39.98 | 11,661,965 | -0.26(-0.65%) |
Oct 16, 2007 | 40.73 | 40.97 | 40.15 | 40.24 | 12,739,114 | -0.63(-1.54%) |
Oct 15, 2007 | 41.77 | 41.87 | 40.71 | 40.87 | 14,644,230 | -0.35(-0.86%) |
Oct 12, 2007 | 41.03 | 41.73 | 40.60 | 41.22 | 11,425,978 | +0.24(+0.59%) |
Oct 11, 2007 | 40.99 | 41.32 | 40.84 | 40.98 | 12,643,105 | +0.15(+0.36%) |
Oct 10, 2007 | 40.42 | 41.03 | 40.39 | 40.83 | 13,130,833 | +0.38(+0.95%) |
Oct 09, 2007 | 40.06 | 40.51 | 39.90 | 40.45 | 12,080,192 | +0.35(+0.88%) |
Oct 08, 2007 | 39.98 | 40.39 | 39.86 | 40.10 | 7,033,414 | -0.18(-0.46%) |
Oct 05, 2007 | 39.58 | 40.54 | 39.54 | 40.28 | 13,815,019 | +1.03(+2.62%) |
Oct 04, 2007 | 39.29 | 39.47 | 39.02 | 39.25 | 10,882,942 | -0.09(-0.23%) |
Oct 03, 2007 | 39.63 | 39.95 | 39.10 | 39.34 | 12,415,817 | -0.37(-0.93%) |
Oct 02, 2007 | 39.93 | 39.98 | 39.37 | 39.71 | 7,257,765 | -0.26(-0.65%) |
Oct 01, 2007 | 39.95 | 40.19 | 39.77 | 39.98 | 8,227,121 | -0.11(-0.28%) |
Sep 28, 2007 | 40.36 | 40.92 | 39.39 | 40.09 | 16,419,984 | +0.01(+0.02%) |
Sep 27, 2007 | 40.05 | 40.32 | 39.71 | 40.08 | 10,005,750 | +0.34(+0.86%) |
Sep 26, 2007 | 39.06 | 40.23 | 39.03 | 39.74 | 14,599,900 | +0.85(+2.19%) |
Sep 25, 2007 | 39.03 | 39.35 | 38.66 | 38.89 | 11,443,110 | -0.29(-0.74%) |
Sep 24, 2007 | 38.94 | 39.51 | 38.81 | 39.18 | 11,561,909 | -0.09(-0.23%) |
Sep 21, 2007 | 39.29 | 39.67 | 39.20 | 39.27 | 13,243,996 | +0.08(+0.20%) |
Sep 20, 2007 | 39.17 | 39.48 | 39.06 | 39.20 | 9,811,453 | -0.35(-0.88%) |
Sep 19, 2007 | 39.68 | 40.10 | 39.33 | 39.54 | 13,991,953 | -0.15(-0.38%) |
Sep 18, 2007 | 39.27 | 39.73 | 38.54 | 39.69 | 16,246,969 | +0.39(+0.99%) |
Sep 17, 2007 | 39.44 | 39.68 | 38.63 | 39.30 | 14,289,276 | -0.61(-1.53%) |
Sep 14, 2007 | 40.31 | 40.31 | 39.61 | 39.91 | 12,539,974 | -0.57(-1.40%) |
Sep 13, 2007 | 39.54 | 40.58 | 39.51 | 40.48 | 26,179,370 | +1.05(+2.66%) |
Sep 12, 2007 | 39.13 | 40.27 | 38.73 | 39.43 | 39,471,932 | +1.25(+3.27%) |
Sep 11, 2007 | 36.20 | 38.54 | 36.14 | 38.18 | 31,429,178 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.68 | 36.03 | 36.17 | 9,576,006 | +0.10(+0.28%) |
Sep 07, 2007 | 36.26 | 36.99 | 35.91 | 36.07 | 19,470,156 | -0.79(-2.13%) |
Sep 06, 2007 | 37.31 | 37.41 | 36.71 | 36.86 | 15,451,283 | -0.22(-0.59%) |
Sep 05, 2007 | 37.72 | 37.83 | 36.93 | 37.08 | 28,811,634 | +0.69(+1.91%) |
Sep 04, 2007 | 35.62 | 36.47 | 35.51 | 36.38 | 12,538,066 | +0.87(+2.45%) |
Aug 31, 2007 | 35.50 | 35.79 | 35.43 | 35.51 | 12,600,283 | +0.02(+0.06%) |
Aug 30, 2007 | 35.08 | 35.77 | 35.08 | 35.49 | 12,267,339 | -0.08(-0.22%) |
Aug 29, 2007 | 35.35 | 35.62 | 34.77 | 35.57 | 19,796,412 | +0.84(+2.41%) |
Aug 28, 2007 | 35.14 | 35.38 | 34.73 | 34.73 | 13,425,943 | -0.64(-1.82%) |
Aug 27, 2007 | 35.30 | 35.99 | 35.08 | 35.38 | 7,565,374 | -0.25(-0.70%) |
Aug 24, 2007 | 35.70 | 35.77 | 35.43 | 35.62 | 11,754,800 | +0.01(+0.04%) |
Aug 23, 2007 | 34.84 | 36.14 | 34.84 | 35.61 | 15,874,675 | +0.67(+1.93%) |
Aug 22, 2007 | 35.12 | 35.14 | 34.58 | 34.94 | 15,255,868 | +0.04(+0.12%) |
Aug 21, 2007 | 34.90 | 35.42 | 34.79 | 34.89 | 11,577,657 | -0.39(-1.10%) |
Aug 20, 2007 | 35.30 | 35.79 | 34.72 | 35.28 | 13,335,971 | -0.21(-0.58%) |
Aug 17, 2007 | 35.14 | 35.50 | 34.23 | 35.49 | 24,831,690 | +0.47(+1.36%) |
Aug 16, 2007 | 35.07 | 35.44 | 34.40 | 35.01 | 24,561,202 | -0.84(-2.33%) |
Aug 15, 2007 | 36.08 | 36.60 | 35.78 | 35.85 | 29,928,000 | -0.52(-1.42%) |
Aug 14, 2007 | 36.33 | 36.81 | 36.25 | 36.37 | 11,765,662 | +0.04(+0.12%) |
Aug 13, 2007 | 36.18 | 36.84 | 36.06 | 36.33 | 14,578,918 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.08 | 35.23 | 35.49 | 20,288,402 | -0.64(-1.78%) |
Aug 09, 2007 | 36.57 | 37.20 | 36.13 | 36.13 | 15,901,921 | -0.72(-1.94%) |
Aug 08, 2007 | 36.52 | 36.85 | 35.96 | 36.85 | 15,148,016 | +0.43(+1.19%) |
Aug 07, 2007 | 36.28 | 36.84 | 36.11 | 36.42 | 16,463,656 | -0.27(-0.73%) |
Aug 06, 2007 | 36.07 | 36.84 | 36.07 | 36.69 | 14,471,212 | +0.62(+1.71%) |
Aug 03, 2007 | 36.21 | 36.58 | 36.02 | 36.07 | 15,165,192 | -0.38(-1.05%) |
Aug 02, 2007 | 36.91 | 37.23 | 36.34 | 36.45 | 15,591,599 | -0.46(-1.25%) |
Aug 01, 2007 | 37.18 | 37.32 | 35.65 | 36.91 | 39,108,860 | -1.17(-3.07%) |
Jul 31, 2007 | 39.51 | 39.63 | 38.04 | 38.08 | 39,616,128 | -1.74(-4.36%) |
Jul 30, 2007 | 39.27 | 40.11 | 39.26 | 39.82 | 11,318,561 | +0.40(+1.02%) |
Jul 27, 2007 | 40.25 | 40.27 | 39.14 | 39.42 | 18,538,444 | -0.38(-0.96%) |
Jul 26, 2007 | 40.05 | 40.59 | 39.51 | 39.80 | 23,547,460 | -0.71(-1.75%) |
Jul 25, 2007 | 40.17 | 40.91 | 39.83 | 40.51 | 16,374,732 | +0.51(+1.28%) |
Jul 24, 2007 | 40.15 | 40.78 | 39.86 | 40.00 | 14,756,019 | -0.26(-0.63%) |
Jul 23, 2007 | 40.34 | 40.57 | 40.15 | 40.25 | 14,572,064 | +0.44(+1.10%) |
Jul 20, 2007 | 39.45 | 40.20 | 39.14 | 39.81 | 19,654,492 | +0.43(+1.10%) |
Jul 19, 2007 | 39.56 | 39.80 | 38.78 | 39.38 | 10,581,572 | -0.16(-0.41%) |
Jul 18, 2007 | 39.29 | 39.73 | 39.25 | 39.54 | 12,740,995 | +0.15(+0.38%) |
Jul 17, 2007 | 39.21 | 39.50 | 39.06 | 39.39 | 16,989,478 | -0.31(-0.79%) |
Jul 16, 2007 | 40.24 | 40.57 | 39.59 | 39.71 | 12,920,195 | -0.64(-1.58%) |
Jul 13, 2007 | 40.39 | 40.87 | 40.22 | 40.34 | 18,690,070 | +0.69(+1.75%) |
Jul 12, 2007 | 39.03 | 39.66 | 38.97 | 39.65 | 12,983,157 | +0.58(+1.49%) |
Jul 11, 2007 | 38.64 | 39.13 | 38.51 | 39.07 | 17,246,790 | +0.60(+1.55%) |
Jul 10, 2007 | 38.62 | 38.90 | 38.47 | 38.47 | 20,004,014 | -0.18(-0.48%) |
Jul 09, 2007 | 38.68 | 39.02 | 38.56 | 38.66 | 9,791,402 | -0.19(-0.49%) |
Jul 06, 2007 | 38.77 | 38.91 | 38.61 | 38.85 | 8,242,948 | -0.03(-0.07%) |
Jul 05, 2007 | 38.83 | 39.00 | 38.73 | 38.88 | 15,695,839 | -0.23(-0.60%) |
Jul 03, 2007 | 39.12 | 39.31 | 38.96 | 39.11 | 6,298,550 | -0.04(-0.09%) |
Jul 02, 2007 | 39.26 | 39.56 | 38.82 | 39.15 | 15,282,352 | -0.04(-0.09%) |
Jun 29, 2007 | 39.48 | 39.54 | 38.85 | 39.18 | 13,541,558 | -0.01(-0.04%) |
Jun 28, 2007 | 39.14 | 39.71 | 39.03 | 39.20 | 11,654,374 | -0.13(-0.34%) |
Jun 27, 2007 | 38.86 | 39.37 | 38.71 | 39.33 | 16,940,016 | +0.28(+0.73%) |
Jun 26, 2007 | 39.52 | 39.62 | 38.94 | 39.05 | 26,579,458 | -0.54(-1.36%) |
Jun 25, 2007 | 39.27 | 39.81 | 39.26 | 39.59 | 17,561,012 | -0.07(-0.18%) |
Jun 22, 2007 | 40.19 | 40.50 | 39.66 | 39.66 | 27,486,726 | -0.93(-2.29%) |
Jun 21, 2007 | 40.80 | 41.24 | 40.38 | 40.58 | 19,904,782 | -0.30(-0.75%) |
Jun 20, 2007 | 41.17 | 41.60 | 40.80 | 40.89 | 16,969,558 | -0.30(-0.74%) |
Jun 19, 2007 | 41.53 | 41.59 | 40.97 | 41.19 | 16,302,658 | -0.34(-0.82%) |
Jun 18, 2007 | 41.67 | 41.68 | 41.00 | 41.53 | 16,159,287 | -0.30(-0.71%) |
Jun 15, 2007 | 41.56 | 42.03 | 41.51 | 41.83 | 20,325,934 | +0.57(+1.37%) |
Jun 14, 2007 | 41.30 | 41.48 | 41.20 | 41.26 | 18,359,946 | +0.06(+0.15%) |
Jun 13, 2007 | 40.61 | 41.24 | 40.59 | 41.20 | 16,364,607 | +0.48(+1.19%) |
Jun 12, 2007 | 40.59 | 40.91 | 40.46 | 40.72 | 17,188,284 | +0.04(+0.09%) |
Jun 11, 2007 | 40.39 | 41.02 | 40.29 | 40.68 | 10,592,897 | +0.03(+0.07%) |
Jun 08, 2007 | 39.87 | 40.76 | 39.84 | 40.66 | 15,253,289 | +0.52(+1.29%) |
Jun 07, 2007 | 40.39 | 40.60 | 40.10 | 40.14 | 24,888,144 | -0.46(-1.13%) |
Jun 06, 2007 | 40.68 | 40.77 | 40.22 | 40.60 | 14,610,368 | -0.23(-0.56%) |
Jun 05, 2007 | 40.29 | 40.96 | 40.11 | 40.83 | 19,337,428 | +0.50(+1.23%) |
Jun 04, 2007 | 40.08 | 40.42 | 39.86 | 40.33 | 16,316,096 | -0.02(-0.05%) |
Jun 01, 2007 | 40.05 | 40.63 | 40.04 | 40.35 | 17,098,710 | +0.35(+0.87%) |
May 31, 2007 | 39.10 | 40.34 | 39.02 | 40.00 | 26,739,018 | +0.84(+2.15%) |
May 30, 2007 | 38.64 | 39.22 | 38.62 | 39.16 | 17,831,132 | +0.46(+1.19%) |
May 29, 2007 | 38.80 | 38.80 | 38.41 | 38.70 | 10,751,024 | +0.04(+0.11%) |
May 25, 2007 | 38.30 | 38.66 | 38.28 | 38.66 | 16,188,423 | -0.01(-0.04%) |
May 24, 2007 | 39.01 | 39.11 | 38.48 | 38.67 | 20,378,888 | -0.12(-0.31%) |
May 23, 2007 | 38.71 | 39.05 | 38.47 | 38.79 | 24,095,010 | +0.55(+1.45%) |
May 22, 2007 | 38.47 | 38.61 | 38.05 | 38.24 | 16,108,876 | -0.16(-0.41%) |
May 21, 2007 | 39.01 | 39.08 | 38.30 | 38.39 | 19,249,500 | +0.10(+0.26%) |
May 18, 2007 | 37.93 | 38.62 | 37.91 | 38.30 | 20,911,128 | +0.26(+0.67%) |
May 17, 2007 | 38.38 | 38.59 | 37.82 | 38.04 | 20,038,674 | -0.46(-1.20%) |
May 16, 2007 | 38.39 | 39.24 | 38.35 | 38.50 | 25,284,884 | +0.23(+0.59%) |
May 15, 2007 | 37.10 | 38.28 | 37.10 | 38.27 | 95,997,776 | -1.46(-3.67%) |
May 14, 2007 | 39.79 | 40.36 | 39.39 | 39.73 | 26,820,784 | -0.16(-0.41%) |
May 11, 2007 | 38.44 | 39.91 | 37.95 | 39.90 | 72,565,640 | -0.73(-1.80%) |
May 10, 2007 | 44.01 | 44.45 | 40.52 | 40.63 | 64,840,352 | -4.09(-9.14%) |
May 09, 2007 | 44.11 | 44.80 | 44.09 | 44.72 | 13,522,319 | +0.31(+0.70%) |
May 08, 2007 | 45.03 | 45.06 | 44.40 | 44.40 | 19,839,832 | -0.78(-1.73%) |
May 07, 2007 | 45.35 | 45.59 | 45.14 | 45.18 | 9,186,924 | +0.01(+0.03%) |
May 04, 2007 | 45.18 | 45.21 | 44.70 | 45.17 | 16,130,670 | -0.12(-0.27%) |
May 03, 2007 | 46.47 | 46.52 | 45.18 | 45.29 | 18,580,696 | -0.82(-1.78%) |
May 02, 2007 | 46.50 | 46.81 | 46.06 | 46.11 | 26,843,408 | -0.02(-0.05%) |