Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.68 | 29.17 | 28.42 | 28.92 | 8,646,015 | +0.34(+1.21%) |
Jun 27, 2008 | 28.82 | 29.01 | 28.55 | 28.58 | 11,839,422 | -0.26(-0.89%) |
Jun 26, 2008 | 29.17 | 29.33 | 28.80 | 28.83 | 10,402,054 | -0.61(-2.09%) |
Jun 25, 2008 | 29.47 | 29.74 | 29.32 | 29.45 | 9,604,296 | +0.04(+0.13%) |
Jun 24, 2008 | 29.42 | 29.51 | 28.80 | 29.41 | 14,780,185 | -0.41(-1.39%) |
Jun 23, 2008 | 29.47 | 29.91 | 29.45 | 29.82 | 8,665,141 | +0.42(+1.43%) |
Jun 20, 2008 | 29.66 | 30.25 | 29.28 | 29.40 | 11,849,099 | -0.54(-1.80%) |
Jun 19, 2008 | 29.47 | 30.09 | 29.22 | 29.94 | 13,125,080 | +0.51(+1.75%) |
Jun 18, 2008 | 29.89 | 30.07 | 29.38 | 29.43 | 6,731,606 | -0.51(-1.70%) |
Jun 17, 2008 | 30.12 | 30.45 | 29.91 | 29.94 | 5,478,172 | -0.04(-0.15%) |
Jun 16, 2008 | 30.02 | 30.28 | 29.57 | 29.98 | 8,887,810 | -0.30(-0.99%) |
Jun 13, 2008 | 30.02 | 30.31 | 30.02 | 30.28 | 6,861,257 | +0.39(+1.32%) |
Jun 12, 2008 | 29.86 | 30.27 | 29.79 | 29.89 | 7,334,513 | +0.17(+0.57%) |
Jun 11, 2008 | 29.95 | 30.23 | 29.60 | 29.72 | 6,416,789 | -0.32(-1.06%) |
Jun 10, 2008 | 30.07 | 30.36 | 29.76 | 30.04 | 8,245,641 | -0.15(-0.50%) |
Jun 09, 2008 | 30.56 | 30.56 | 29.95 | 30.19 | 10,247,509 | -0.15(-0.50%) |
Jun 06, 2008 | 30.92 | 30.92 | 30.32 | 30.34 | 12,468,317 | -0.65(-2.10%) |
Jun 05, 2008 | 31.10 | 31.21 | 30.63 | 30.99 | 12,549,907 | +0.26(+0.86%) |
Jun 04, 2008 | 30.46 | 31.08 | 30.46 | 30.73 | 11,824,992 | +0.48(+1.57%) |
Jun 03, 2008 | 29.98 | 30.36 | 29.73 | 30.25 | 11,592,780 | +0.43(+1.45%) |
Jun 02, 2008 | 30.25 | 30.30 | 29.70 | 29.82 | 9,465,566 | -0.34(-1.14%) |
May 30, 2008 | 30.52 | 30.52 | 30.07 | 30.16 | 6,475,280 | -0.29(-0.95%) |
May 29, 2008 | 29.90 | 30.65 | 29.90 | 30.45 | 10,039,203 | +0.47(+1.57%) |
May 28, 2008 | 30.14 | 30.25 | 29.76 | 29.98 | 5,619,254 | -0.06(-0.19%) |
May 27, 2008 | 29.87 | 30.10 | 29.83 | 30.04 | 4,771,528 | +0.23(+0.78%) |
May 26, 2008 | 30.36 | 30.36 | 29.79 | 29.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.36 | 30.36 | 29.79 | 29.80 | 5,750,254 | -0.57(-1.88%) |
May 22, 2008 | 30.30 | 30.57 | 29.99 | 30.37 | 4,957,480 | +0.24(+0.79%) |
May 21, 2008 | 30.79 | 30.92 | 30.09 | 30.14 | 7,472,075 | -0.54(-1.76%) |
May 20, 2008 | 30.94 | 31.18 | 30.55 | 30.68 | 6,597,040 | -0.36(-1.15%) |
May 19, 2008 | 30.69 | 31.13 | 30.61 | 31.03 | 6,032,392 | +0.36(+1.18%) |
May 16, 2008 | 31.23 | 31.23 | 30.42 | 30.67 | 8,293,457 | +0.18(+0.58%) |
May 15, 2008 | 30.34 | 30.55 | 30.02 | 30.49 | 8,290,394 | +0.23(+0.77%) |
May 14, 2008 | 29.87 | 30.27 | 29.79 | 30.26 | 6,977,210 | +0.47(+1.58%) |
May 13, 2008 | 29.87 | 30.40 | 29.76 | 29.79 | 8,566,599 | -0.76(-2.48%) |
May 12, 2008 | 30.32 | 30.69 | 30.23 | 30.55 | 5,653,376 | +0.32(+1.06%) |
May 09, 2008 | 30.35 | 30.35 | 29.92 | 30.23 | 6,851,597 | -0.11(-0.37%) |
May 08, 2008 | 30.65 | 30.68 | 30.23 | 30.34 | 8,462,416 | -0.14(-0.45%) |
May 07, 2008 | 30.51 | 30.78 | 30.42 | 30.48 | 8,785,635 | -0.06(-0.20%) |
May 06, 2008 | 30.52 | 30.68 | 30.27 | 30.54 | 6,827,763 | -0.15(-0.49%) |
May 05, 2008 | 30.86 | 30.86 | 30.51 | 30.69 | 5,521,464 | -0.24(-0.79%) |
May 02, 2008 | 31.26 | 31.26 | 30.85 | 30.94 | 5,835,965 | -0.21(-0.68%) |
May 01, 2008 | 30.18 | 31.15 | 30.17 | 31.15 | 10,003,426 | +0.99(+3.28%) |
Apr 30, 2008 | 30.26 | 30.66 | 30.05 | 30.16 | 9,803,617 | +0.02(+0.06%) |
Apr 29, 2008 | 30.89 | 30.89 | 29.99 | 30.14 | 13,661,539 | -0.78(-2.53%) |
Apr 28, 2008 | 31.04 | 31.10 | 30.79 | 30.93 | 7,841,779 | +0.00(+0.00%) |
Apr 25, 2008 | 30.81 | 31.30 | 30.77 | 30.93 | 7,357,047 | +0.20(+0.65%) |
Apr 24, 2008 | 30.80 | 31.01 | 30.42 | 30.73 | 7,097,719 | -0.01(-0.02%) |
Apr 23, 2008 | 30.79 | 31.24 | 30.69 | 30.73 | 10,446,713 | +0.00(+0.00%) |
Apr 22, 2008 | 31.07 | 31.07 | 30.24 | 30.73 | 13,608,286 | -0.34(-1.09%) |
Apr 21, 2008 | 31.77 | 31.80 | 30.97 | 31.07 | 16,182,302 | -1.55(-4.76%) |
Apr 18, 2008 | 32.52 | 32.71 | 32.24 | 32.62 | 9,933,289 | +0.43(+1.32%) |
Apr 17, 2008 | 32.76 | 32.91 | 32.11 | 32.20 | 11,058,884 | -0.73(-2.21%) |
Apr 16, 2008 | 32.60 | 32.98 | 32.37 | 32.92 | 6,865,303 | +0.63(+1.94%) |
Apr 15, 2008 | 32.58 | 32.63 | 32.16 | 32.30 | 8,941,184 | -0.17(-0.52%) |
Apr 14, 2008 | 32.57 | 32.63 | 32.30 | 32.47 | 7,661,655 | -0.07(-0.21%) |
Apr 11, 2008 | 32.81 | 32.81 | 32.39 | 32.54 | 8,533,557 | -0.29(-0.88%) |
Apr 10, 2008 | 32.37 | 33.05 | 32.37 | 32.82 | 8,712,206 | +0.39(+1.20%) |
Apr 09, 2008 | 32.72 | 32.88 | 32.36 | 32.44 | 8,124,601 | -0.33(-1.01%) |
Apr 08, 2008 | 33.05 | 33.16 | 32.64 | 32.77 | 7,813,438 | -0.48(-1.43%) |
Apr 07, 2008 | 33.06 | 33.46 | 32.63 | 33.24 | 9,780,543 | +0.49(+1.49%) |
Apr 04, 2008 | 32.44 | 33.17 | 32.33 | 32.76 | 8,912,062 | +0.30(+0.93%) |
Apr 03, 2008 | 32.32 | 32.56 | 32.02 | 32.45 | 8,100,256 | +0.03(+0.08%) |
Apr 02, 2008 | 32.61 | 32.71 | 32.23 | 32.43 | 8,828,684 | -0.17(-0.52%) |
Apr 01, 2008 | 32.40 | 32.69 | 32.29 | 32.60 | 11,552,229 | +0.28(+0.85%) |
Mar 31, 2008 | 31.46 | 32.44 | 31.41 | 32.32 | 13,972,827 | +0.81(+2.59%) |
Mar 28, 2008 | 31.62 | 32.00 | 31.42 | 31.51 | 8,522,319 | -0.09(-0.28%) |
Mar 27, 2008 | 31.49 | 31.85 | 31.49 | 31.60 | 7,885,734 | +0.15(+0.48%) |
Mar 26, 2008 | 31.33 | 31.58 | 31.06 | 31.45 | 10,576,735 | +0.01(+0.04%) |
Mar 25, 2008 | 31.34 | 31.76 | 31.32 | 31.43 | 7,289,308 | +0.04(+0.14%) |
Mar 24, 2008 | 31.29 | 31.44 | 31.06 | 31.39 | 9,243,560 | +0.16(+0.52%) |
Mar 21, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,630,099 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,630,099 | -0.08(-0.26%) |
Mar 19, 2008 | 31.04 | 32.15 | 31.04 | 31.31 | 9,191,633 | +0.03(+0.10%) |
Mar 18, 2008 | 31.03 | 31.28 | 30.57 | 31.28 | 8,606,373 | +0.66(+2.15%) |
Mar 17, 2008 | 29.28 | 30.85 | 29.20 | 30.62 | 10,928,746 | +0.66(+2.22%) |
Mar 14, 2008 | 30.96 | 30.96 | 29.65 | 29.95 | 13,452,143 | -0.85(-2.75%) |
Mar 13, 2008 | 30.82 | 31.13 | 30.42 | 30.80 | 10,622,372 | -0.39(-1.25%) |
Mar 12, 2008 | 31.70 | 31.78 | 31.11 | 31.19 | 9,383,138 | -0.51(-1.60%) |
Mar 11, 2008 | 31.60 | 31.77 | 31.16 | 31.70 | 11,878,649 | +0.73(+2.37%) |
Mar 10, 2008 | 31.14 | 31.83 | 30.72 | 30.96 | 11,224,662 | -0.18(-0.56%) |
Mar 07, 2008 | 31.11 | 31.48 | 30.94 | 31.14 | 11,612,370 | +0.01(+0.04%) |
Mar 06, 2008 | 31.38 | 31.48 | 31.11 | 31.13 | 7,096,671 | -0.46(-1.47%) |
Mar 05, 2008 | 31.33 | 31.72 | 31.24 | 31.59 | 7,214,972 | +0.26(+0.82%) |
Mar 04, 2008 | 31.21 | 31.46 | 31.16 | 31.33 | 9,356,899 | -0.11(-0.36%) |
Mar 03, 2008 | 31.36 | 31.49 | 31.17 | 31.45 | 6,543,431 | +0.11(+0.34%) |
Feb 29, 2008 | 31.62 | 31.77 | 31.12 | 31.34 | 11,016,977 | -0.57(-1.79%) |
Feb 28, 2008 | 31.55 | 32.10 | 31.36 | 31.91 | 7,017,550 | -0.56(-1.74%) |
Feb 27, 2008 | 32.60 | 32.79 | 32.30 | 32.47 | 5,823,439 | -0.39(-1.18%) |
Feb 26, 2008 | 31.98 | 32.90 | 31.98 | 32.86 | 12,864,237 | +0.72(+2.24%) |
Feb 25, 2008 | 31.60 | 32.20 | 31.47 | 32.14 | 8,406,300 | +0.50(+1.56%) |
Feb 22, 2008 | 32.15 | 32.15 | 31.10 | 31.65 | 14,458,784 | +0.43(+1.38%) |
Feb 21, 2008 | 31.73 | 31.83 | 31.10 | 31.21 | 8,729,892 | -0.34(-1.09%) |
Feb 20, 2008 | 31.30 | 31.58 | 31.01 | 31.56 | 6,847,521 | +0.04(+0.14%) |
Feb 19, 2008 | 31.93 | 32.11 | 31.42 | 31.51 | 9,440,485 | -0.33(-1.02%) |
Feb 18, 2008 | 31.18 | 31.92 | 31.09 | 31.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.92 | 31.09 | 31.84 | 10,343,502 | +0.53(+1.68%) |
Feb 14, 2008 | 31.48 | 31.54 | 31.08 | 31.31 | 8,321,249 | -0.23(-0.72%) |
Feb 13, 2008 | 32.14 | 32.14 | 31.43 | 31.54 | 10,383,345 | -0.43(-1.33%) |
Feb 12, 2008 | 31.72 | 32.10 | 31.51 | 31.97 | 8,327,809 | +0.49(+1.57%) |
Feb 11, 2008 | 31.43 | 31.55 | 31.13 | 31.47 | 6,739,296 | +0.00(+0.00%) |
Feb 08, 2008 | 31.98 | 31.98 | 31.33 | 31.47 | 7,220,826 | -0.62(-1.93%) |
Feb 07, 2008 | 32.09 | 32.30 | 31.68 | 32.09 | 11,419,393 | -0.11(-0.35%) |
Feb 06, 2008 | 32.26 | 32.44 | 31.85 | 32.20 | 6,545,918 | +0.10(+0.31%) |
Feb 05, 2008 | 32.12 | 32.58 | 32.03 | 32.10 | 8,683,732 | -0.53(-1.61%) |
Feb 04, 2008 | 32.37 | 32.81 | 32.19 | 32.63 | 7,719,243 | +0.26(+0.81%) |
Feb 01, 2008 | 32.09 | 32.89 | 32.09 | 32.37 | 11,770,711 | +0.17(+0.53%) |
Jan 31, 2008 | 31.74 | 32.44 | 31.59 | 32.20 | 15,912,405 | +0.03(+0.08%) |
Jan 30, 2008 | 32.71 | 32.80 | 32.08 | 32.17 | 11,748,103 | -0.60(-1.84%) |
Jan 29, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 14,786,534 | +0.73(+2.27%) |
Jan 28, 2008 | 31.85 | 32.35 | 31.67 | 32.05 | 11,294,684 | +0.26(+0.81%) |
Jan 25, 2008 | 32.40 | 32.42 | 31.56 | 31.79 | 15,201,324 | -0.36(-1.13%) |
Jan 24, 2008 | 32.71 | 33.05 | 31.93 | 32.15 | 20,750,824 | -0.54(-1.65%) |
Jan 23, 2008 | 31.79 | 32.71 | 31.46 | 32.69 | 14,010,820 | +0.01(+0.02%) |
Jan 22, 2008 | 32.02 | 33.21 | 31.36 | 32.69 | 17,449,850 | -0.96(-2.87%) |
Jan 21, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 15,982,463 | -0.71(-2.06%) |
Jan 17, 2008 | 35.16 | 35.27 | 34.27 | 34.36 | 15,449,079 | -0.77(-2.19%) |
Jan 16, 2008 | 35.27 | 35.82 | 35.04 | 35.13 | 12,727,729 | -0.33(-0.92%) |
Jan 15, 2008 | 35.71 | 35.79 | 35.22 | 35.46 | 9,391,242 | -0.37(-1.03%) |
Jan 14, 2008 | 35.85 | 36.04 | 35.64 | 35.83 | 8,880,263 | +0.23(+0.65%) |
Jan 11, 2008 | 35.34 | 35.79 | 35.22 | 35.59 | 8,555,903 | -0.02(-0.07%) |
Jan 10, 2008 | 35.43 | 35.79 | 35.13 | 35.62 | 10,036,508 | -0.01(-0.02%) |
Jan 09, 2008 | 35.12 | 35.79 | 35.12 | 35.62 | 15,286,151 | +0.50(+1.43%) |
Jan 08, 2008 | 34.35 | 35.85 | 34.09 | 35.12 | 19,468,964 | +0.95(+2.77%) |
Jan 07, 2008 | 32.71 | 34.29 | 32.69 | 34.18 | 16,560,936 | +1.72(+5.31%) |
Jan 04, 2008 | 32.92 | 33.10 | 32.38 | 32.45 | 9,874,127 | -0.75(-2.25%) |
Jan 03, 2008 | 33.03 | 33.31 | 32.97 | 33.20 | 7,203,635 | +0.28(+0.84%) |
Jan 02, 2008 | 33.49 | 33.70 | 32.71 | 32.92 | 8,869,059 | -0.53(-1.57%) |
Jan 01, 2008 | 33.69 | 33.74 | 33.29 | 33.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.69 | 33.74 | 33.29 | 33.45 | 6,337,590 | -0.41(-1.22%) |
Dec 28, 2007 | 33.66 | 33.93 | 33.65 | 33.86 | 4,830,590 | +0.11(+0.32%) |
Dec 27, 2007 | 33.96 | 33.96 | 33.46 | 33.76 | 5,381,330 | -0.27(-0.79%) |
Dec 26, 2007 | 33.96 | 34.08 | 33.81 | 34.03 | 4,659,776 | -0.11(-0.33%) |
Dec 24, 2007 | 34.01 | 34.15 | 33.78 | 34.14 | 2,344,434 | +0.16(+0.48%) |
Dec 21, 2007 | 33.58 | 34.02 | 33.46 | 33.98 | 11,975,841 | +0.63(+1.88%) |
Dec 20, 2007 | 33.49 | 33.52 | 33.26 | 33.35 | 8,868,893 | +0.03(+0.09%) |
Dec 19, 2007 | 33.45 | 33.67 | 33.02 | 33.32 | 10,140,487 | -0.19(-0.58%) |
Dec 18, 2007 | 33.50 | 33.95 | 33.31 | 33.51 | 15,014,025 | +0.19(+0.58%) |
Dec 17, 2007 | 33.51 | 33.79 | 33.18 | 33.32 | 7,667,696 | -0.33(-0.99%) |
Dec 14, 2007 | 33.76 | 33.95 | 33.55 | 33.65 | 8,027,255 | -0.29(-0.87%) |
Dec 13, 2007 | 33.65 | 34.00 | 33.51 | 33.95 | 9,050,132 | +0.06(+0.19%) |
Dec 12, 2007 | 33.96 | 34.33 | 33.62 | 33.88 | 11,650,330 | +0.01(+0.04%) |
Dec 11, 2007 | 34.31 | 34.67 | 33.83 | 33.87 | 9,119,190 | -0.45(-1.31%) |
Dec 10, 2007 | 34.05 | 34.43 | 33.90 | 34.32 | 7,352,567 | +0.30(+0.88%) |
Dec 07, 2007 | 34.18 | 34.24 | 33.66 | 34.02 | 7,126,034 | +0.23(+0.69%) |
Dec 06, 2007 | 34.30 | 34.30 | 33.48 | 33.79 | 10,411,805 | +0.28(+0.82%) |
Dec 05, 2007 | 33.02 | 33.70 | 32.80 | 33.51 | 7,761,252 | +0.86(+2.65%) |
Dec 04, 2007 | 32.78 | 32.91 | 32.42 | 32.65 | 8,699,491 | -0.26(-0.80%) |
Dec 03, 2007 | 33.09 | 33.18 | 32.71 | 32.91 | 7,797,922 | -0.26(-0.79%) |
Nov 30, 2007 | 32.90 | 33.39 | 32.90 | 33.18 | 9,459,156 | +0.10(+0.30%) |
Nov 29, 2007 | 32.57 | 33.28 | 32.49 | 33.07 | 10,508,138 | +0.33(+1.01%) |
Nov 28, 2007 | 32.07 | 32.79 | 31.71 | 32.74 | 9,715,019 | +0.85(+2.65%) |
Nov 27, 2007 | 31.22 | 32.02 | 31.06 | 31.90 | 10,268,766 | +0.78(+2.50%) |
Nov 26, 2007 | 31.90 | 31.92 | 31.01 | 31.12 | 7,950,166 | -0.70(-2.21%) |
Nov 23, 2007 | 31.28 | 31.84 | 31.03 | 31.82 | 4,528,299 | +1.07(+3.46%) |
Nov 21, 2007 | 31.35 | 31.50 | 30.76 | 30.76 | 9,568,365 | -0.79(-2.50%) |
Nov 20, 2007 | 31.92 | 31.95 | 31.25 | 31.55 | 9,709,589 | -0.26(-0.83%) |
Nov 19, 2007 | 32.19 | 32.38 | 31.60 | 31.81 | 13,802,025 | -0.65(-2.01%) |
Nov 16, 2007 | 32.77 | 32.96 | 32.18 | 32.46 | 10,778,571 | -0.16(-0.48%) |
Nov 15, 2007 | 33.02 | 33.19 | 32.55 | 32.62 | 9,375,734 | -0.61(-1.83%) |
Nov 14, 2007 | 33.05 | 33.57 | 32.96 | 33.23 | 10,472,671 | +0.24(+0.74%) |
Nov 13, 2007 | 32.84 | 33.11 | 32.49 | 32.98 | 13,610,900 | +0.09(+0.27%) |
Nov 12, 2007 | 32.28 | 33.16 | 32.11 | 32.89 | 10,634,012 | +0.62(+1.92%) |
Nov 09, 2007 | 32.06 | 32.63 | 31.87 | 32.27 | 10,906,275 | -0.07(-0.21%) |
Nov 08, 2007 | 32.32 | 32.56 | 32.06 | 32.34 | 13,309,447 | +0.06(+0.17%) |
Nov 07, 2007 | 32.60 | 32.94 | 32.24 | 32.29 | 9,515,279 | -0.60(-1.81%) |
Nov 06, 2007 | 32.71 | 32.98 | 32.58 | 32.88 | 11,466,776 | +0.20(+0.61%) |
Nov 05, 2007 | 33.24 | 33.27 | 32.35 | 32.68 | 19,670,354 | -0.32(-0.97%) |
Nov 02, 2007 | 33.26 | 33.52 | 32.91 | 33.00 | 18,915,608 | -0.06(-0.19%) |
Nov 01, 2007 | 33.62 | 33.83 | 32.96 | 33.06 | 12,933,505 | -0.86(-2.55%) |
Oct 31, 2007 | 33.73 | 34.10 | 33.39 | 33.93 | 15,504,629 | +0.29(+0.86%) |
Oct 30, 2007 | 33.32 | 33.90 | 33.26 | 33.64 | 9,347,276 | +0.11(+0.32%) |
Oct 29, 2007 | 33.02 | 33.83 | 33.02 | 33.53 | 15,639,338 | +0.53(+1.59%) |
Oct 26, 2007 | 32.91 | 33.06 | 32.60 | 33.01 | 15,062,355 | +0.16(+0.48%) |
Oct 25, 2007 | 32.67 | 33.21 | 32.45 | 32.85 | 36,459,388 | -2.33(-6.63%) |
Oct 24, 2007 | 35.40 | 35.56 | 34.80 | 35.18 | 9,498,744 | -0.61(-1.72%) |
Oct 23, 2007 | 35.34 | 35.79 | 35.15 | 35.79 | 7,050,359 | +0.66(+1.87%) |
Oct 22, 2007 | 34.99 | 35.44 | 34.92 | 35.14 | 8,237,203 | +0.01(+0.04%) |
Oct 19, 2007 | 35.34 | 35.82 | 35.00 | 35.12 | 8,993,106 | -0.37(-1.04%) |
Oct 18, 2007 | 35.78 | 35.98 | 35.26 | 35.49 | 13,353,913 | -0.19(-0.53%) |
Oct 17, 2007 | 35.95 | 36.22 | 35.46 | 35.68 | 9,687,720 | -0.13(-0.35%) |
Oct 16, 2007 | 36.30 | 36.31 | 35.71 | 35.81 | 10,394,304 | -0.49(-1.36%) |
Oct 15, 2007 | 36.73 | 36.85 | 36.23 | 36.30 | 8,914,100 | -0.37(-1.01%) |
Oct 12, 2007 | 36.56 | 36.83 | 36.33 | 36.67 | 4,573,292 | +0.11(+0.31%) |
Oct 11, 2007 | 36.60 | 36.88 | 36.46 | 36.56 | 8,165,060 | -0.03(-0.09%) |
Oct 10, 2007 | 36.67 | 36.90 | 36.46 | 36.59 | 6,942,943 | -0.09(-0.26%) |
Oct 09, 2007 | 36.93 | 37.08 | 36.65 | 36.68 | 6,663,788 | -0.28(-0.76%) |
Oct 08, 2007 | 37.13 | 37.22 | 36.91 | 36.97 | 4,293,931 | -0.29(-0.79%) |
Oct 05, 2007 | 37.15 | 37.48 | 37.06 | 37.26 | 5,996,785 | +0.32(+0.87%) |
Oct 04, 2007 | 36.97 | 37.23 | 36.90 | 36.94 | 7,771,627 | +0.05(+0.14%) |
Oct 03, 2007 | 36.37 | 37.06 | 36.24 | 36.89 | 6,545,998 | +0.29(+0.79%) |
Oct 02, 2007 | 36.58 | 36.70 | 36.31 | 36.60 | 4,611,710 | +0.08(+0.22%) |
Oct 01, 2007 | 35.77 | 36.65 | 35.74 | 36.52 | 8,985,732 | +0.85(+2.39%) |
Sep 28, 2007 | 35.83 | 35.98 | 35.55 | 35.67 | 6,909,744 | -0.28(-0.77%) |
Sep 27, 2007 | 36.09 | 36.15 | 35.61 | 35.94 | 6,505,777 | -0.02(-0.05%) |
Sep 26, 2007 | 36.06 | 36.35 | 35.91 | 35.96 | 8,577,114 | +0.12(+0.33%) |
Sep 25, 2007 | 35.88 | 36.34 | 35.69 | 35.84 | 7,242,686 | -0.20(-0.56%) |
Sep 24, 2007 | 36.27 | 36.45 | 35.88 | 36.04 | 5,245,474 | -0.06(-0.16%) |
Sep 21, 2007 | 36.03 | 36.31 | 35.76 | 36.10 | 7,808,177 | +0.34(+0.95%) |
Sep 20, 2007 | 36.04 | 36.12 | 35.76 | 35.76 | 5,871,814 | -0.28(-0.78%) |
Sep 19, 2007 | 35.91 | 36.34 | 35.57 | 36.04 | 8,771,570 | +0.24(+0.68%) |
Sep 18, 2007 | 35.16 | 35.87 | 35.02 | 35.80 | 6,503,861 | +0.75(+2.13%) |
Sep 17, 2007 | 35.61 | 35.61 | 34.76 | 35.05 | 6,998,007 | -0.55(-1.53%) |
Sep 14, 2007 | 35.66 | 35.82 | 35.44 | 35.60 | 7,969,221 | -0.23(-0.63%) |
Sep 13, 2007 | 35.74 | 36.14 | 35.72 | 35.83 | 7,591,110 | +0.08(+0.23%) |
Sep 12, 2007 | 35.37 | 35.80 | 35.26 | 35.74 | 6,938,793 | +0.28(+0.79%) |
Sep 11, 2007 | 35.25 | 35.56 | 35.05 | 35.46 | 6,491,891 | +0.29(+0.82%) |
Sep 10, 2007 | 35.47 | 35.49 | 34.96 | 35.17 | 7,054,189 | -0.02(-0.05%) |
Sep 07, 2007 | 35.63 | 35.92 | 35.09 | 35.19 | 9,532,900 | -0.80(-2.23%) |
Sep 06, 2007 | 36.09 | 36.16 | 35.79 | 35.99 | 6,501,946 | +0.10(+0.28%) |
Sep 05, 2007 | 36.27 | 36.27 | 35.78 | 35.89 | 7,577,065 | -0.53(-1.45%) |
Sep 04, 2007 | 35.92 | 36.48 | 35.77 | 36.42 | 8,947,458 | +0.49(+1.36%) |
Aug 31, 2007 | 35.67 | 36.01 | 35.61 | 35.93 | 9,025,187 | +0.43(+1.20%) |
Aug 30, 2007 | 35.12 | 35.67 | 35.04 | 35.51 | 7,444,909 | +0.22(+0.62%) |
Aug 29, 2007 | 35.17 | 35.32 | 34.86 | 35.29 | 9,467,142 | +0.14(+0.39%) |
Aug 28, 2007 | 35.26 | 35.40 | 34.98 | 35.15 | 8,774,284 | -0.18(-0.51%) |
Aug 27, 2007 | 35.35 | 35.48 | 35.28 | 35.33 | 4,954,867 | -0.14(-0.39%) |
Aug 24, 2007 | 35.04 | 35.47 | 34.77 | 35.47 | 8,937,243 | +0.46(+1.32%) |
Aug 23, 2007 | 35.07 | 35.09 | 34.80 | 35.00 | 4,401,506 | +0.08(+0.23%) |
Aug 22, 2007 | 34.95 | 34.99 | 34.47 | 34.92 | 7,494,707 | +0.29(+0.83%) |
Aug 21, 2007 | 34.77 | 34.85 | 34.33 | 34.63 | 7,685,917 | -0.22(-0.63%) |
Aug 20, 2007 | 34.95 | 35.09 | 34.40 | 34.85 | 7,755,506 | -0.11(-0.32%) |
Aug 17, 2007 | 34.79 | 35.12 | 34.38 | 34.97 | 10,897,228 | +0.61(+1.79%) |
Aug 16, 2007 | 34.57 | 34.55 | 33.63 | 34.35 | 14,194,887 | -0.22(-0.63%) |
Aug 15, 2007 | 34.74 | 35.11 | 34.40 | 34.57 | 7,939,774 | -0.16(-0.47%) |
Aug 14, 2007 | 35.74 | 35.74 | 34.59 | 34.74 | 8,585,069 | -0.93(-2.62%) |
Aug 13, 2007 | 35.52 | 35.84 | 35.27 | 35.67 | 6,221,196 | -0.14(-0.40%) |
Aug 10, 2007 | 36.57 | 36.72 | 35.59 | 35.81 | 12,833,644 | -0.43(-1.19%) |
Aug 09, 2007 | 36.48 | 36.98 | 36.06 | 36.25 | 13,585,478 | -0.34(-0.94%) |
Aug 08, 2007 | 35.58 | 36.61 | 35.46 | 36.59 | 10,732,340 | +1.18(+3.33%) |
Aug 07, 2007 | 34.99 | 35.92 | 34.97 | 35.41 | 11,986,563 | +0.19(+0.53%) |
Aug 06, 2007 | 34.00 | 35.26 | 33.91 | 35.22 | 11,810,974 | +1.08(+3.16%) |
Aug 03, 2007 | 34.41 | 34.49 | 34.05 | 34.15 | 8,915,934 | -0.06(-0.18%) |
Aug 02, 2007 | 33.98 | 34.41 | 33.88 | 34.21 | 8,161,364 | +0.25(+0.74%) |
Aug 01, 2007 | 33.58 | 34.29 | 33.54 | 33.96 | 9,969,622 | +0.07(+0.20%) |
Jul 31, 2007 | 34.58 | 34.62 | 33.81 | 33.89 | 13,204,116 | -0.43(-1.24%) |
Jul 30, 2007 | 34.42 | 34.50 | 33.99 | 34.32 | 9,334,011 | -0.16(-0.45%) |
Jul 27, 2007 | 35.39 | 35.46 | 34.47 | 34.47 | 10,141,055 | -1.05(-2.96%) |
Jul 26, 2007 | 36.28 | 36.46 | 35.36 | 35.52 | 13,351,763 | -1.09(-2.98%) |
Jul 25, 2007 | 35.71 | 36.80 | 35.71 | 36.61 | 11,676,068 | +0.80(+2.22%) |
Jul 24, 2007 | 36.41 | 36.93 | 35.81 | 35.82 | 17,410,814 | +0.00(+0.00%) |
Jul 23, 2007 | 35.35 | 35.88 | 35.27 | 35.82 | 9,397,864 | +0.71(+2.03%) |
Jul 20, 2007 | 34.94 | 35.42 | 34.94 | 35.10 | 10,945,749 | -0.22(-0.62%) |
Jul 19, 2007 | 35.22 | 35.39 | 34.97 | 35.32 | 7,502,777 | +0.21(+0.59%) |
Jul 18, 2007 | 35.21 | 35.24 | 34.94 | 35.12 | 8,647,921 | -0.22(-0.62%) |
Jul 17, 2007 | 35.50 | 35.59 | 35.21 | 35.34 | 6,856,419 | -0.31(-0.86%) |
Jul 16, 2007 | 35.49 | 35.91 | 35.49 | 35.64 | 5,750,991 | -0.02(-0.05%) |
Jul 13, 2007 | 35.78 | 35.81 | 35.42 | 35.66 | 4,619,112 | +0.08(+0.23%) |
Jul 12, 2007 | 34.96 | 35.66 | 34.86 | 35.58 | 6,851,886 | +0.65(+1.85%) |
Jul 11, 2007 | 34.64 | 34.97 | 34.55 | 34.94 | 5,594,575 | +0.20(+0.58%) |
Jul 10, 2007 | 34.90 | 35.12 | 34.72 | 34.74 | 6,706,723 | -0.38(-1.07%) |
Jul 09, 2007 | 35.57 | 35.64 | 35.08 | 35.11 | 8,433,918 | -0.38(-1.06%) |
Jul 06, 2007 | 35.50 | 35.56 | 35.21 | 35.49 | 5,286,372 | +0.05(+0.14%) |
Jul 05, 2007 | 35.60 | 35.69 | 35.34 | 35.44 | 4,270,481 | -0.14(-0.41%) |
Jul 03, 2007 | 35.69 | 35.71 | 35.43 | 35.58 | 2,387,220 | +0.04(+0.11%) |