Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.70 | 35.00 | 34.58 | 34.73 | 13,883,933 | +0.29(+0.84%) |
Apr 29, 2008 | 34.33 | 34.64 | 34.19 | 34.44 | 20,102,418 | +1.53(+4.64%) |
Apr 28, 2008 | 33.11 | 33.23 | 32.77 | 32.91 | 5,961,891 | -0.10(-0.29%) |
Apr 25, 2008 | 32.94 | 33.13 | 32.70 | 33.01 | 8,205,454 | +0.65(+2.02%) |
Apr 24, 2008 | 32.37 | 32.57 | 32.04 | 32.35 | 10,145,553 | -0.63(-1.91%) |
Apr 23, 2008 | 32.84 | 33.13 | 32.54 | 32.98 | 7,442,534 | +0.14(+0.44%) |
Apr 22, 2008 | 32.80 | 32.96 | 32.68 | 32.84 | 7,944,654 | +0.20(+0.60%) |
Apr 21, 2008 | 32.72 | 32.77 | 32.44 | 32.64 | 7,585,933 | +0.11(+0.32%) |
Apr 18, 2008 | 32.37 | 32.59 | 32.23 | 32.54 | 5,950,599 | +0.31(+0.98%) |
Apr 17, 2008 | 31.60 | 32.30 | 31.55 | 32.22 | 9,267,260 | +0.12(+0.37%) |
Apr 16, 2008 | 31.49 | 32.11 | 31.43 | 32.11 | 7,954,748 | +0.87(+2.78%) |
Apr 15, 2008 | 31.21 | 31.36 | 30.96 | 31.24 | 7,623,620 | -0.07(-0.21%) |
Apr 14, 2008 | 31.30 | 31.44 | 31.12 | 31.30 | 6,414,565 | +0.46(+1.48%) |
Apr 11, 2008 | 30.83 | 31.00 | 30.70 | 30.85 | 6,577,037 | -0.14(-0.45%) |
Apr 10, 2008 | 31.02 | 31.19 | 30.77 | 30.98 | 6,534,175 | +0.01(+0.05%) |
Apr 09, 2008 | 30.90 | 31.07 | 30.77 | 30.97 | 7,805,655 | +0.51(+1.66%) |
Apr 08, 2008 | 30.32 | 30.48 | 30.18 | 30.46 | 5,127,730 | +0.19(+0.61%) |
Apr 07, 2008 | 30.39 | 30.60 | 30.13 | 30.28 | 6,437,130 | +0.23(+0.76%) |
Apr 04, 2008 | 30.06 | 30.18 | 29.92 | 30.05 | 5,055,253 | +0.23(+0.77%) |
Apr 03, 2008 | 29.87 | 30.03 | 29.73 | 29.82 | 7,646,124 | +0.07(+0.22%) |
Apr 02, 2008 | 29.14 | 29.89 | 29.09 | 29.75 | 9,411,139 | +0.46(+1.58%) |
Apr 01, 2008 | 28.80 | 29.29 | 28.75 | 29.29 | 8,361,508 | +0.35(+1.22%) |
Mar 31, 2008 | 29.01 | 29.22 | 28.73 | 28.94 | 8,501,200 | +0.35(+1.22%) |
Mar 28, 2008 | 28.73 | 29.00 | 28.50 | 28.59 | 9,200,348 | -0.35(-1.22%) |
Mar 27, 2008 | 29.90 | 29.92 | 28.81 | 28.94 | 12,191,674 | -0.62(-2.10%) |
Mar 26, 2008 | 29.10 | 29.71 | 29.06 | 29.56 | 9,308,973 | +0.10(+0.34%) |
Mar 25, 2008 | 29.30 | 29.60 | 29.01 | 29.46 | 9,627,489 | +0.52(+1.78%) |
Mar 24, 2008 | 28.71 | 29.19 | 28.44 | 28.95 | 7,494,815 | +0.37(+1.30%) |
Mar 21, 2008 | 28.24 | 28.69 | 28.12 | 28.57 | 12,408,967 | +0.00(+0.00%) |
Mar 20, 2008 | 28.24 | 28.69 | 28.12 | 28.57 | 12,408,338 | -0.09(-0.30%) |
Mar 19, 2008 | 29.76 | 29.97 | 28.66 | 28.66 | 15,516,268 | -1.55(-5.12%) |
Mar 18, 2008 | 29.84 | 30.26 | 29.72 | 30.21 | 6,948,183 | +0.61(+2.06%) |
Mar 17, 2008 | 29.64 | 29.93 | 29.11 | 29.60 | 14,050,151 | -1.05(-3.43%) |
Mar 14, 2008 | 31.27 | 31.36 | 30.41 | 30.65 | 10,582,348 | -0.61(-1.95%) |
Mar 13, 2008 | 31.26 | 31.37 | 30.96 | 31.26 | 9,126,418 | -0.20(-0.62%) |
Mar 12, 2008 | 31.59 | 31.75 | 31.39 | 31.45 | 15,227,569 | +0.07(+0.21%) |
Mar 11, 2008 | 31.45 | 31.56 | 30.82 | 31.38 | 15,003,427 | +0.61(+1.97%) |
Mar 10, 2008 | 31.14 | 31.27 | 30.55 | 30.78 | 19,491,086 | +0.31(+1.02%) |
Mar 07, 2008 | 30.53 | 30.78 | 30.13 | 30.47 | 9,489,646 | +0.05(+0.16%) |
Mar 06, 2008 | 31.03 | 31.13 | 30.35 | 30.42 | 7,932,169 | -0.95(-3.03%) |
Mar 05, 2008 | 30.83 | 31.37 | 30.77 | 31.37 | 9,103,868 | +0.79(+2.57%) |
Mar 04, 2008 | 30.19 | 30.70 | 30.13 | 30.58 | 11,095,428 | -0.25(-0.82%) |
Mar 03, 2008 | 30.57 | 31.06 | 30.52 | 30.84 | 9,864,330 | -0.11(-0.37%) |
Feb 29, 2008 | 31.37 | 31.39 | 30.86 | 30.95 | 8,122,923 | -0.62(-1.95%) |
Feb 28, 2008 | 31.31 | 31.72 | 31.13 | 31.57 | 10,799,921 | -0.14(-0.44%) |
Feb 27, 2008 | 31.65 | 32.03 | 31.57 | 31.70 | 8,092,660 | -0.44(-1.38%) |
Feb 26, 2008 | 31.52 | 32.23 | 31.45 | 32.15 | 7,731,725 | +0.28(+0.88%) |
Feb 25, 2008 | 31.50 | 31.91 | 31.36 | 31.87 | 7,284,663 | +0.59(+1.89%) |
Feb 22, 2008 | 31.28 | 31.32 | 30.71 | 31.27 | 6,946,269 | +0.54(+1.75%) |
Feb 21, 2008 | 31.03 | 31.19 | 30.69 | 30.74 | 9,642,236 | -0.78(-2.48%) |
Feb 20, 2008 | 31.07 | 31.64 | 30.95 | 31.52 | 9,597,150 | -0.44(-1.39%) |
Feb 19, 2008 | 32.16 | 32.21 | 31.85 | 31.96 | 6,994,413 | +0.62(+1.99%) |
Feb 18, 2008 | 31.41 | 31.52 | 30.94 | 31.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.41 | 31.52 | 30.94 | 31.34 | 7,115,748 | -0.36(-1.13%) |
Feb 14, 2008 | 31.97 | 32.03 | 31.67 | 31.69 | 6,545,432 | -0.16(-0.49%) |
Feb 13, 2008 | 31.37 | 31.89 | 31.32 | 31.85 | 8,306,373 | +0.57(+1.83%) |
Feb 12, 2008 | 31.06 | 31.61 | 30.96 | 31.28 | 11,562,626 | +0.36(+1.17%) |
Feb 11, 2008 | 30.68 | 30.92 | 30.35 | 30.92 | 11,549,038 | +0.24(+0.78%) |
Feb 08, 2008 | 30.07 | 30.77 | 30.03 | 30.68 | 9,393,236 | +0.60(+2.00%) |
Feb 07, 2008 | 30.20 | 30.32 | 29.76 | 30.08 | 10,650,461 | -0.32(-1.05%) |
Feb 06, 2008 | 30.59 | 30.66 | 30.33 | 30.40 | 15,201,320 | +0.11(+0.36%) |
Feb 05, 2008 | 30.87 | 30.91 | 30.23 | 30.29 | 13,161,860 | -0.44(-1.44%) |
Feb 04, 2008 | 30.62 | 31.06 | 30.51 | 30.73 | 7,861,220 | +0.08(+0.25%) |
Feb 01, 2008 | 30.22 | 30.77 | 30.12 | 30.65 | 12,075,132 | +0.14(+0.47%) |
Jan 31, 2008 | 29.49 | 30.56 | 29.34 | 30.51 | 12,660,721 | +0.70(+2.34%) |
Jan 30, 2008 | 29.92 | 30.44 | 29.71 | 29.82 | 9,110,525 | -0.55(-1.82%) |
Jan 29, 2008 | 30.23 | 30.46 | 29.86 | 30.37 | 8,801,997 | +0.02(+0.06%) |
Jan 28, 2008 | 29.93 | 30.46 | 29.54 | 30.35 | 7,649,961 | +0.16(+0.54%) |
Jan 25, 2008 | 30.96 | 31.03 | 29.98 | 30.19 | 9,714,612 | -0.13(-0.44%) |
Jan 24, 2008 | 29.98 | 30.34 | 29.45 | 30.32 | 10,696,905 | +1.04(+3.54%) |
Jan 23, 2008 | 28.08 | 29.68 | 27.60 | 29.29 | 24,894,686 | -0.52(-1.76%) |
Jan 22, 2008 | 28.10 | 30.02 | 27.86 | 29.81 | 24,456,032 | -1.21(-3.91%) |
Jan 21, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 10,058,878 | +0.27(+0.88%) |
Jan 17, 2008 | 31.44 | 31.89 | 30.75 | 30.75 | 15,164,233 | -0.70(-2.23%) |
Jan 16, 2008 | 32.19 | 32.32 | 31.30 | 31.45 | 12,569,022 | -0.69(-2.14%) |
Jan 15, 2008 | 32.77 | 32.83 | 32.14 | 32.14 | 8,448,427 | -1.37(-4.09%) |
Jan 14, 2008 | 33.67 | 33.75 | 33.28 | 33.51 | 4,425,527 | +0.04(+0.11%) |
Jan 11, 2008 | 33.76 | 33.79 | 33.43 | 33.47 | 6,652,616 | -0.63(-1.85%) |
Jan 10, 2008 | 33.96 | 34.21 | 33.74 | 34.10 | 9,975,471 | -0.15(-0.45%) |
Jan 09, 2008 | 33.85 | 34.36 | 33.80 | 34.25 | 15,012,140 | -0.95(-2.71%) |
Jan 08, 2008 | 36.14 | 36.20 | 35.17 | 35.21 | 6,364,870 | -0.57(-1.60%) |
Jan 07, 2008 | 35.88 | 35.92 | 35.47 | 35.78 | 11,910,248 | +0.63(+1.79%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.11 | 35.15 | 8,968,228 | -0.52(-1.46%) |
Jan 03, 2008 | 35.85 | 35.90 | 35.62 | 35.67 | 7,545,194 | +0.67(+1.91%) |
Jan 02, 2008 | 35.20 | 35.29 | 34.81 | 35.00 | 4,750,946 | +0.09(+0.26%) |
Jan 01, 2008 | 35.66 | 35.66 | 34.74 | 34.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.66 | 35.66 | 34.74 | 34.91 | 3,171,732 | -0.37(-1.05%) |
Dec 28, 2007 | 35.16 | 35.43 | 35.05 | 35.28 | 4,157,552 | -0.04(-0.11%) |
Dec 27, 2007 | 35.18 | 35.53 | 35.07 | 35.32 | 3,373,544 | +0.18(+0.50%) |
Dec 26, 2007 | 34.95 | 35.27 | 34.92 | 35.14 | 2,798,687 | +0.10(+0.30%) |
Dec 24, 2007 | 34.87 | 35.05 | 34.68 | 35.04 | 1,618,030 | +0.03(+0.08%) |
Dec 21, 2007 | 35.14 | 35.27 | 34.91 | 35.01 | 9,282,527 | +0.35(+1.02%) |
Dec 20, 2007 | 34.61 | 34.71 | 34.46 | 34.66 | 4,735,853 | +0.05(+0.15%) |
Dec 19, 2007 | 34.73 | 35.00 | 34.40 | 34.61 | 6,913,250 | -0.42(-1.20%) |
Dec 18, 2007 | 35.25 | 35.41 | 34.63 | 35.03 | 4,064,843 | +0.07(+0.19%) |
Dec 17, 2007 | 35.23 | 35.25 | 34.86 | 34.96 | 5,673,666 | -0.43(-1.23%) |
Dec 14, 2007 | 35.65 | 35.82 | 35.32 | 35.39 | 6,093,943 | -0.45(-1.25%) |
Dec 13, 2007 | 35.78 | 36.00 | 35.46 | 35.84 | 5,693,967 | -0.47(-1.29%) |
Dec 12, 2007 | 36.40 | 36.50 | 36.00 | 36.31 | 9,972,505 | +0.76(+2.15%) |
Dec 11, 2007 | 36.33 | 36.35 | 35.43 | 35.55 | 14,478,539 | -0.42(-1.18%) |
Dec 10, 2007 | 35.92 | 36.26 | 35.88 | 35.97 | 4,185,403 | -0.01(-0.03%) |
Dec 07, 2007 | 35.84 | 36.03 | 35.70 | 35.98 | 6,272,159 | +0.33(+0.94%) |
Dec 06, 2007 | 35.19 | 35.77 | 35.18 | 35.65 | 4,663,085 | +0.49(+1.40%) |
Dec 05, 2007 | 34.72 | 35.36 | 34.72 | 35.15 | 5,838,301 | +0.63(+1.84%) |
Dec 04, 2007 | 34.84 | 34.89 | 34.48 | 34.52 | 4,767,435 | -0.47(-1.35%) |
Dec 03, 2007 | 34.77 | 35.04 | 34.74 | 34.99 | 5,581,154 | +0.29(+0.82%) |
Nov 30, 2007 | 34.99 | 34.99 | 34.57 | 34.71 | 7,562,320 | +0.20(+0.58%) |
Nov 29, 2007 | 34.37 | 34.82 | 34.29 | 34.51 | 6,262,304 | -0.08(-0.23%) |
Nov 28, 2007 | 34.09 | 34.61 | 34.02 | 34.59 | 6,430,175 | +0.82(+2.42%) |
Nov 27, 2007 | 33.61 | 33.79 | 33.31 | 33.77 | 6,285,424 | +0.13(+0.40%) |
Nov 26, 2007 | 34.25 | 34.55 | 33.60 | 33.64 | 6,437,471 | -0.39(-1.14%) |
Nov 23, 2007 | 33.77 | 34.15 | 33.64 | 34.02 | 2,619,936 | +0.10(+0.28%) |
Nov 21, 2007 | 34.40 | 34.51 | 33.88 | 33.93 | 6,492,648 | -0.33(-0.97%) |
Nov 20, 2007 | 33.66 | 34.45 | 33.64 | 34.26 | 8,985,627 | +0.72(+2.13%) |
Nov 19, 2007 | 34.24 | 34.30 | 33.37 | 33.55 | 10,085,610 | -1.02(-2.95%) |
Nov 16, 2007 | 34.71 | 34.76 | 34.25 | 34.57 | 7,782,480 | +0.53(+1.56%) |
Nov 15, 2007 | 34.47 | 34.67 | 33.84 | 34.04 | 9,110,586 | -1.07(-3.04%) |
Nov 14, 2007 | 35.52 | 35.60 | 34.96 | 35.11 | 5,344,373 | -0.03(-0.10%) |
Nov 13, 2007 | 34.45 | 35.16 | 34.39 | 35.14 | 8,791,542 | +0.73(+2.14%) |
Nov 12, 2007 | 34.63 | 34.82 | 34.40 | 34.40 | 9,710,575 | -1.44(-4.02%) |
Nov 09, 2007 | 36.09 | 36.19 | 35.60 | 35.85 | 7,090,647 | -0.84(-2.30%) |
Nov 08, 2007 | 36.90 | 37.06 | 36.29 | 36.69 | 9,980,193 | -0.36(-0.97%) |
Nov 07, 2007 | 37.81 | 38.05 | 37.03 | 37.05 | 11,032,024 | -0.98(-2.57%) |
Nov 06, 2007 | 38.05 | 38.06 | 37.65 | 38.03 | 9,192,991 | +0.43(+1.16%) |
Nov 05, 2007 | 37.46 | 37.79 | 37.24 | 37.59 | 12,530,272 | +0.19(+0.51%) |
Nov 02, 2007 | 37.27 | 37.60 | 37.10 | 37.40 | 14,432,952 | +0.95(+2.60%) |
Nov 01, 2007 | 37.21 | 37.21 | 36.42 | 36.45 | 9,076,512 | -0.76(-2.04%) |
Oct 31, 2007 | 36.67 | 37.32 | 36.59 | 37.21 | 7,957,383 | +0.65(+1.77%) |
Oct 30, 2007 | 37.01 | 37.03 | 36.52 | 36.56 | 6,952,838 | -0.75(-2.01%) |
Oct 29, 2007 | 37.37 | 37.49 | 37.20 | 37.31 | 7,624,112 | +0.20(+0.54%) |
Oct 26, 2007 | 36.89 | 37.13 | 36.71 | 37.11 | 14,801,625 | +0.92(+2.53%) |
Oct 25, 2007 | 36.23 | 36.27 | 35.82 | 36.19 | 7,879,444 | +0.14(+0.38%) |
Oct 24, 2007 | 36.07 | 36.21 | 35.68 | 36.06 | 11,343,770 | +0.06(+0.17%) |
Oct 23, 2007 | 36.05 | 36.10 | 35.72 | 35.99 | 9,559,824 | +0.74(+2.11%) |
Oct 22, 2007 | 35.06 | 35.31 | 34.84 | 35.25 | 9,004,928 | -0.46(-1.30%) |
Oct 19, 2007 | 36.35 | 36.35 | 35.63 | 35.71 | 12,188,002 | -0.55(-1.53%) |
Oct 18, 2007 | 35.96 | 36.33 | 35.88 | 36.27 | 7,656,201 | +0.17(+0.48%) |
Oct 17, 2007 | 36.31 | 36.37 | 35.73 | 36.09 | 9,996,403 | -0.31(-0.86%) |
Oct 16, 2007 | 36.55 | 36.58 | 36.38 | 36.41 | 11,924,240 | +0.19(+0.51%) |
Oct 15, 2007 | 36.67 | 36.69 | 36.03 | 36.22 | 13,185,668 | +0.23(+0.65%) |
Oct 12, 2007 | 35.60 | 36.05 | 35.50 | 35.99 | 21,170,778 | +1.72(+5.03%) |
Oct 11, 2007 | 34.43 | 34.86 | 34.12 | 34.27 | 10,906,487 | +0.22(+0.66%) |
Oct 10, 2007 | 33.77 | 34.23 | 33.75 | 34.04 | 9,636,430 | +0.08(+0.24%) |
Oct 09, 2007 | 33.51 | 34.01 | 33.49 | 33.96 | 7,994,483 | +0.73(+2.18%) |
Oct 08, 2007 | 33.30 | 33.38 | 33.02 | 33.24 | 3,964,440 | -0.26(-0.78%) |
Oct 05, 2007 | 33.42 | 33.52 | 33.34 | 33.50 | 7,047,335 | +0.48(+1.46%) |
Oct 04, 2007 | 33.06 | 33.09 | 32.71 | 33.02 | 9,946,312 | +0.75(+2.34%) |
Oct 03, 2007 | 32.08 | 32.54 | 32.08 | 32.26 | 8,681,483 | -0.53(-1.63%) |
Oct 02, 2007 | 32.60 | 32.88 | 32.52 | 32.80 | 6,723,934 | -0.42(-1.25%) |
Oct 01, 2007 | 33.03 | 33.31 | 32.88 | 33.21 | 5,437,246 | +0.12(+0.38%) |
Sep 28, 2007 | 33.03 | 33.27 | 32.78 | 33.09 | 5,581,066 | +0.20(+0.59%) |
Sep 27, 2007 | 32.92 | 33.03 | 32.68 | 32.89 | 5,965,838 | +0.16(+0.50%) |
Sep 26, 2007 | 32.94 | 33.05 | 32.47 | 32.73 | 8,817,552 | -0.35(-1.05%) |
Sep 25, 2007 | 32.94 | 33.08 | 32.81 | 33.08 | 12,369,079 | -0.91(-2.68%) |
Sep 24, 2007 | 34.25 | 34.29 | 33.95 | 33.99 | 4,844,519 | -0.08(-0.24%) |
Sep 21, 2007 | 34.50 | 34.40 | 34.01 | 34.07 | 8,528,525 | +0.17(+0.51%) |
Sep 20, 2007 | 33.95 | 34.09 | 33.84 | 33.90 | 5,754,569 | +0.25(+0.74%) |
Sep 19, 2007 | 33.49 | 34.04 | 33.47 | 33.65 | 8,768,185 | +0.28(+0.83%) |
Sep 18, 2007 | 32.52 | 33.51 | 32.60 | 33.37 | 7,913,371 | +0.78(+2.39%) |
Sep 17, 2007 | 32.60 | 32.81 | 32.37 | 32.60 | 4,728,404 | -0.23(-0.70%) |
Sep 14, 2007 | 32.61 | 33.05 | 32.52 | 32.83 | 6,023,057 | -0.36(-1.08%) |
Sep 13, 2007 | 33.15 | 33.36 | 33.07 | 33.18 | 5,165,405 | +0.06(+0.19%) |
Sep 12, 2007 | 32.74 | 33.20 | 32.70 | 33.12 | 9,186,854 | +0.11(+0.35%) |
Sep 11, 2007 | 32.56 | 33.04 | 32.52 | 33.01 | 7,845,882 | +0.40(+1.23%) |
Sep 10, 2007 | 32.81 | 32.82 | 32.28 | 32.61 | 7,055,383 | +0.06(+0.19%) |
Sep 07, 2007 | 32.63 | 32.75 | 32.33 | 32.54 | 8,461,036 | -0.07(-0.22%) |
Sep 06, 2007 | 32.64 | 32.80 | 32.49 | 32.62 | 6,368,046 | +0.16(+0.50%) |
Sep 05, 2007 | 32.37 | 32.52 | 32.19 | 32.45 | 5,716,842 | -0.05(-0.16%) |
Sep 04, 2007 | 31.88 | 32.61 | 31.85 | 32.51 | 7,386,665 | +0.37(+1.14%) |
Aug 31, 2007 | 32.26 | 32.32 | 32.01 | 32.14 | 6,018,865 | +0.45(+1.43%) |
Aug 30, 2007 | 31.32 | 31.94 | 31.29 | 31.69 | 7,113,776 | +0.08(+0.24%) |
Aug 29, 2007 | 31.18 | 31.62 | 31.08 | 31.61 | 6,394,454 | +0.68(+2.21%) |
Aug 28, 2007 | 31.51 | 31.59 | 30.89 | 30.93 | 5,813,255 | -0.90(-2.83%) |
Aug 27, 2007 | 31.96 | 31.96 | 31.65 | 31.83 | 3,567,682 | -0.16(-0.49%) |
Aug 24, 2007 | 31.51 | 32.04 | 31.69 | 31.99 | 8,890,700 | +0.55(+1.76%) |
Aug 23, 2007 | 31.44 | 31.52 | 31.09 | 31.43 | 6,261,145 | +0.29(+0.93%) |
Aug 22, 2007 | 30.95 | 31.19 | 30.85 | 31.14 | 5,899,188 | +0.58(+1.90%) |
Aug 21, 2007 | 30.52 | 30.71 | 30.38 | 30.56 | 6,303,282 | -0.26(-0.85%) |
Aug 20, 2007 | 31.06 | 31.07 | 30.39 | 30.82 | 7,254,859 | +0.01(+0.03%) |
Aug 17, 2007 | 30.49 | 30.98 | 30.33 | 30.81 | 10,722,173 | +0.75(+2.51%) |
Aug 16, 2007 | 30.13 | 30.17 | 29.15 | 30.06 | 16,182,504 | -0.33(-1.08%) |
Aug 15, 2007 | 30.49 | 31.06 | 30.35 | 30.39 | 10,297,176 | -0.44(-1.44%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.79 | 30.83 | 7,660,393 | -0.41(-1.30%) |
Aug 13, 2007 | 31.10 | 31.60 | 31.17 | 31.24 | 8,614,038 | +0.11(+0.37%) |
Aug 10, 2007 | 31.17 | 31.23 | 30.57 | 31.12 | 10,450,686 | -0.20(-0.62%) |
Aug 09, 2007 | 31.62 | 31.86 | 31.25 | 31.32 | 12,721,033 | -1.17(-3.61%) |
Aug 08, 2007 | 31.97 | 32.78 | 32.03 | 32.49 | 12,848,740 | +0.04(+0.12%) |
Aug 07, 2007 | 31.71 | 32.68 | 31.69 | 32.45 | 10,996,706 | +0.23(+0.71%) |
Aug 06, 2007 | 32.04 | 32.23 | 31.55 | 32.22 | 13,848,047 | +0.50(+1.56%) |
Aug 03, 2007 | 32.09 | 32.67 | 31.70 | 31.73 | 11,904,302 | -1.18(-3.60%) |
Aug 02, 2007 | 33.00 | 33.01 | 32.50 | 32.91 | 12,100,646 | -0.34(-1.03%) |
Aug 01, 2007 | 33.35 | 33.56 | 32.61 | 33.26 | 13,668,311 | +0.14(+0.43%) |
Jul 31, 2007 | 33.37 | 33.73 | 33.06 | 33.11 | 8,888,462 | -0.24(-0.73%) |
Jul 30, 2007 | 33.18 | 33.43 | 32.92 | 33.36 | 8,045,527 | +0.22(+0.66%) |
Jul 27, 2007 | 33.70 | 33.84 | 32.82 | 33.14 | 13,592,426 | -0.69(-2.05%) |
Jul 26, 2007 | 34.45 | 34.51 | 33.29 | 33.83 | 12,899,245 | -0.81(-2.33%) |
Jul 25, 2007 | 34.42 | 34.69 | 34.09 | 34.63 | 9,195,110 | +0.14(+0.40%) |
Jul 24, 2007 | 34.93 | 35.16 | 34.40 | 34.50 | 9,993,747 | -1.01(-2.85%) |
Jul 23, 2007 | 35.43 | 35.63 | 35.19 | 35.51 | 6,889,895 | +0.26(+0.74%) |
Jul 20, 2007 | 35.41 | 35.45 | 35.00 | 35.24 | 8,453,354 | -0.25(-0.70%) |
Jul 19, 2007 | 35.38 | 35.54 | 35.36 | 35.49 | 7,453,156 | -0.07(-0.19%) |
Jul 18, 2007 | 35.24 | 35.56 | 35.19 | 35.56 | 7,940,618 | +0.29(+0.81%) |
Jul 17, 2007 | 35.50 | 35.55 | 35.20 | 35.27 | 6,272,472 | -0.00(-0.01%) |
Jul 16, 2007 | 35.45 | 35.52 | 35.06 | 35.28 | 6,684,111 | -0.51(-1.43%) |
Jul 13, 2007 | 35.56 | 35.90 | 35.55 | 35.79 | 6,453,559 | +0.11(+0.31%) |
Jul 12, 2007 | 35.27 | 35.72 | 35.26 | 35.68 | 7,608,736 | +0.37(+1.05%) |
Jul 11, 2007 | 35.11 | 35.35 | 35.05 | 35.31 | 7,747,373 | +0.18(+0.52%) |
Jul 10, 2007 | 35.34 | 35.45 | 35.06 | 35.13 | 9,740,388 | -0.22(-0.62%) |
Jul 09, 2007 | 35.27 | 35.48 | 35.21 | 35.34 | 6,187,168 | +0.28(+0.79%) |
Jul 06, 2007 | 35.02 | 35.19 | 34.99 | 35.07 | 9,846,593 | +0.28(+0.80%) |
Jul 05, 2007 | 35.24 | 35.23 | 34.56 | 34.79 | 6,625,006 | -0.28(-0.80%) |
Jul 03, 2007 | 35.06 | 35.13 | 34.91 | 35.07 | 4,262,271 | +0.10(+0.29%) |
Jul 02, 2007 | 34.82 | 35.01 | 34.76 | 34.97 | 10,371,318 | +0.55(+1.61%) |
Jun 29, 2007 | 34.42 | 34.59 | 34.23 | 34.42 | 7,871,966 | +0.16(+0.47%) |
Jun 28, 2007 | 34.23 | 34.38 | 34.14 | 34.26 | 11,414,748 | +0.41(+1.20%) |
Jun 27, 2007 | 33.50 | 33.85 | 33.45 | 33.85 | 10,461,595 | +0.26(+0.78%) |
Jun 26, 2007 | 34.02 | 34.02 | 33.44 | 33.59 | 10,545,501 | +0.14(+0.41%) |
Jun 25, 2007 | 33.58 | 33.73 | 33.28 | 33.45 | 13,616,623 | +0.17(+0.50%) |
Jun 22, 2007 | 33.54 | 33.65 | 33.02 | 33.28 | 12,762,501 | +0.25(+0.77%) |
Jun 21, 2007 | 33.11 | 33.17 | 32.83 | 33.03 | 10,580,204 | +0.16(+0.49%) |
Jun 20, 2007 | 33.37 | 33.40 | 32.80 | 32.87 | 9,323,718 | -0.39(-1.18%) |
Jun 19, 2007 | 33.39 | 33.39 | 33.10 | 33.26 | 11,991,829 | +0.21(+0.64%) |
Jun 18, 2007 | 33.20 | 33.24 | 33.02 | 33.05 | 7,414,960 | -0.01(-0.03%) |
Jun 15, 2007 | 33.29 | 33.42 | 33.01 | 33.06 | 14,265,278 | +0.21(+0.62%) |
Jun 14, 2007 | 32.67 | 32.91 | 32.62 | 32.85 | 5,714,537 | +0.24(+0.73%) |
Jun 13, 2007 | 32.35 | 32.63 | 32.26 | 32.62 | 8,515,530 | +0.67(+2.11%) |
Jun 12, 2007 | 32.41 | 32.50 | 31.90 | 31.94 | 9,742,274 | -0.11(-0.36%) |
Jun 11, 2007 | 31.80 | 32.21 | 31.77 | 32.06 | 5,507,459 | +0.10(+0.33%) |
Jun 08, 2007 | 31.95 | 31.95 | 31.59 | 31.95 | 7,069,633 | +0.38(+1.19%) |
Jun 07, 2007 | 31.69 | 32.04 | 31.46 | 31.58 | 6,768,327 | -0.26(-0.81%) |
Jun 06, 2007 | 32.06 | 32.17 | 31.73 | 31.83 | 5,213,359 | -0.35(-1.10%) |
Jun 05, 2007 | 32.33 | 32.38 | 32.04 | 32.19 | 7,067,858 | -0.43(-1.32%) |
Jun 04, 2007 | 32.38 | 32.71 | 32.38 | 32.62 | 9,988,635 | +0.36(+1.11%) |
Jun 01, 2007 | 31.82 | 32.31 | 31.82 | 32.26 | 7,406,408 | +0.29(+0.90%) |
May 31, 2007 | 31.98 | 32.27 | 31.88 | 31.97 | 7,268,664 | -0.25(-0.77%) |
May 30, 2007 | 31.76 | 32.25 | 31.67 | 32.22 | 7,341,089 | +0.13(+0.42%) |
May 29, 2007 | 32.29 | 32.41 | 31.99 | 32.09 | 5,357,006 | -0.25(-0.77%) |
May 25, 2007 | 32.12 | 32.33 | 32.08 | 32.33 | 6,282,639 | +0.25(+0.77%) |
May 24, 2007 | 32.63 | 32.73 | 31.93 | 32.09 | 7,215,044 | -0.42(-1.31%) |
May 23, 2007 | 32.88 | 32.89 | 32.48 | 32.51 | 7,891,338 | -0.02(-0.06%) |
May 22, 2007 | 33.03 | 32.93 | 32.51 | 32.53 | 7,810,270 | -0.60(-1.81%) |
May 21, 2007 | 33.40 | 33.38 | 33.05 | 33.13 | 11,173,830 | +0.26(+0.78%) |
May 18, 2007 | 32.83 | 33.02 | 32.73 | 32.87 | 9,019,870 | +0.59(+1.82%) |
May 17, 2007 | 31.85 | 32.43 | 31.73 | 32.29 | 8,694,815 | +0.62(+1.94%) |
May 16, 2007 | 31.77 | 31.77 | 31.34 | 31.67 | 5,605,496 | +0.13(+0.41%) |
May 15, 2007 | 31.65 | 31.89 | 31.54 | 31.54 | 6,465,353 | -0.30(-0.93%) |
May 14, 2007 | 31.69 | 31.96 | 31.70 | 31.84 | 5,472,545 | +0.06(+0.20%) |
May 11, 2007 | 31.61 | 31.89 | 31.61 | 31.78 | 6,546,619 | +0.29(+0.91%) |
May 10, 2007 | 31.97 | 31.99 | 31.41 | 31.49 | 8,208,802 | -0.77(-2.40%) |
May 09, 2007 | 32.21 | 32.32 | 31.97 | 32.26 | 6,836,481 | -0.36(-1.10%) |
May 08, 2007 | 32.43 | 32.63 | 32.35 | 32.62 | 6,241,911 | -0.12(-0.36%) |
May 07, 2007 | 32.64 | 32.77 | 32.54 | 32.74 | 4,657,353 | +0.05(+0.16%) |
May 04, 2007 | 32.83 | 33.15 | 32.59 | 32.69 | 6,744,849 | -0.05(-0.15%) |
May 03, 2007 | 32.85 | 32.87 | 32.61 | 32.73 | 6,531,276 | +0.31(+0.96%) |
May 02, 2007 | 32.08 | 32.44 | 32.04 | 32.42 | 6,822,861 | +0.31(+0.95%) |