Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.87 | 32.87 | 31.92 | 32.06 | 4,019,497 | -0.51(-1.56%) |
Apr 29, 2008 | 32.02 | 32.67 | 32.00 | 32.57 | 4,341,584 | +0.51(+1.58%) |
Apr 28, 2008 | 32.38 | 32.46 | 32.02 | 32.06 | 2,705,651 | -0.13(-0.39%) |
Apr 25, 2008 | 32.56 | 32.58 | 32.08 | 32.18 | 2,711,469 | -0.28(-0.85%) |
Apr 24, 2008 | 32.64 | 32.75 | 32.19 | 32.46 | 2,564,633 | -0.02(-0.08%) |
Apr 23, 2008 | 32.30 | 32.70 | 32.21 | 32.49 | 2,933,382 | +0.26(+0.80%) |
Apr 22, 2008 | 32.56 | 32.57 | 32.05 | 32.23 | 3,118,820 | -0.33(-1.00%) |
Apr 21, 2008 | 32.89 | 33.00 | 32.49 | 32.55 | 4,364,344 | -0.44(-1.33%) |
Apr 18, 2008 | 33.66 | 33.66 | 32.97 | 32.99 | 4,550,784 | -0.18(-0.53%) |
Apr 17, 2008 | 33.19 | 33.31 | 32.96 | 33.17 | 2,943,751 | -0.18(-0.53%) |
Apr 16, 2008 | 33.26 | 33.44 | 33.17 | 33.34 | 4,281,358 | +0.06(+0.19%) |
Apr 15, 2008 | 32.92 | 33.44 | 32.72 | 33.28 | 4,140,255 | +0.50(+1.53%) |
Apr 14, 2008 | 32.60 | 32.89 | 32.49 | 32.78 | 2,123,574 | +0.23(+0.71%) |
Apr 11, 2008 | 32.74 | 32.82 | 32.48 | 32.55 | 2,013,447 | -0.39(-1.20%) |
Apr 10, 2008 | 33.19 | 33.27 | 32.82 | 32.94 | 2,201,405 | -0.16(-0.47%) |
Apr 09, 2008 | 33.11 | 33.29 | 32.97 | 33.10 | 1,479,167 | -0.09(-0.26%) |
Apr 08, 2008 | 33.11 | 33.25 | 32.85 | 33.19 | 1,933,367 | -0.06(-0.17%) |
Apr 07, 2008 | 33.52 | 33.56 | 33.16 | 33.24 | 3,599,525 | -0.06(-0.17%) |
Apr 04, 2008 | 33.21 | 33.41 | 33.00 | 33.30 | 4,177,807 | +0.09(+0.28%) |
Apr 03, 2008 | 33.24 | 33.34 | 32.92 | 33.21 | 2,965,702 | -0.05(-0.15%) |
Apr 02, 2008 | 33.79 | 33.83 | 33.19 | 33.26 | 5,686,730 | -0.64(-1.89%) |
Apr 01, 2008 | 33.07 | 33.93 | 32.92 | 33.89 | 5,649,868 | +0.96(+2.93%) |
Mar 31, 2008 | 32.88 | 32.98 | 32.50 | 32.93 | 3,443,441 | +0.05(+0.15%) |
Mar 28, 2008 | 32.62 | 33.04 | 32.57 | 32.88 | 3,512,441 | +0.35(+1.08%) |
Mar 27, 2008 | 32.60 | 32.61 | 32.22 | 32.53 | 3,815,183 | +0.16(+0.48%) |
Mar 26, 2008 | 32.45 | 32.53 | 32.24 | 32.37 | 2,749,491 | -0.13(-0.40%) |
Mar 25, 2008 | 32.38 | 32.62 | 32.25 | 32.50 | 3,259,287 | +0.27(+0.84%) |
Mar 24, 2008 | 32.36 | 32.54 | 32.08 | 32.23 | 2,529,669 | -0.11(-0.33%) |
Mar 21, 2008 | 32.13 | 32.42 | 32.03 | 32.34 | 5,937,222 | -0.00(-0.00%) |
Mar 20, 2008 | 32.13 | 32.42 | 32.03 | 32.34 | 5,937,222 | +0.25(+0.78%) |
Mar 19, 2008 | 32.26 | 32.51 | 32.02 | 32.09 | 4,627,640 | +0.05(+0.16%) |
Mar 18, 2008 | 31.70 | 32.04 | 31.29 | 32.04 | 4,351,834 | +0.86(+2.77%) |
Mar 17, 2008 | 30.71 | 31.40 | 30.64 | 31.18 | 4,062,513 | -0.08(-0.26%) |
Mar 14, 2008 | 31.68 | 32.02 | 31.10 | 31.26 | 3,933,334 | -0.26(-0.83%) |
Mar 13, 2008 | 31.62 | 31.86 | 31.31 | 31.52 | 4,599,245 | -0.47(-1.47%) |
Mar 12, 2008 | 31.94 | 32.17 | 31.77 | 31.99 | 3,421,187 | +0.13(+0.41%) |
Mar 11, 2008 | 31.63 | 31.86 | 31.33 | 31.86 | 4,114,749 | +0.68(+2.19%) |
Mar 10, 2008 | 31.04 | 31.39 | 30.92 | 31.18 | 4,548,312 | +0.19(+0.63%) |
Mar 07, 2008 | 30.93 | 31.32 | 30.88 | 30.98 | 3,611,836 | -0.24(-0.78%) |
Mar 06, 2008 | 31.58 | 31.62 | 31.18 | 31.23 | 2,416,541 | -0.45(-1.42%) |
Mar 05, 2008 | 31.87 | 31.87 | 31.19 | 31.68 | 3,835,954 | +0.09(+0.28%) |
Mar 04, 2008 | 31.53 | 31.68 | 31.40 | 31.59 | 4,329,961 | -0.18(-0.57%) |
Mar 03, 2008 | 31.80 | 31.89 | 31.55 | 31.77 | 2,721,071 | -0.01(-0.02%) |
Feb 29, 2008 | 31.95 | 32.27 | 31.71 | 31.78 | 3,418,181 | -0.49(-1.51%) |
Feb 28, 2008 | 32.22 | 32.46 | 32.03 | 32.27 | 3,400,627 | -0.13(-0.39%) |
Feb 27, 2008 | 32.26 | 32.52 | 32.15 | 32.39 | 3,518,636 | +0.00(+0.00%) |
Feb 26, 2008 | 32.01 | 32.50 | 32.00 | 32.39 | 3,771,878 | +0.29(+0.90%) |
Feb 25, 2008 | 32.05 | 32.18 | 31.78 | 32.10 | 5,892,242 | +0.13(+0.39%) |
Feb 22, 2008 | 32.02 | 32.11 | 31.62 | 31.98 | 4,277,279 | +0.03(+0.08%) |
Feb 21, 2008 | 32.22 | 32.31 | 31.80 | 31.95 | 2,965,935 | -0.18(-0.57%) |
Feb 20, 2008 | 32.26 | 32.29 | 31.90 | 32.13 | 2,804,524 | -0.35(-1.08%) |
Feb 19, 2008 | 33.03 | 33.03 | 32.31 | 32.49 | 5,246,100 | +0.08(+0.23%) |
Feb 18, 2008 | 31.82 | 32.45 | 31.82 | 32.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.82 | 32.45 | 31.82 | 32.41 | 3,766,992 | +0.54(+1.69%) |
Feb 14, 2008 | 32.12 | 32.20 | 31.80 | 31.87 | 3,120,113 | -0.18(-0.55%) |
Feb 13, 2008 | 31.98 | 32.19 | 31.78 | 32.05 | 5,860,848 | +0.38(+1.19%) |
Feb 12, 2008 | 31.29 | 31.70 | 31.16 | 31.67 | 4,073,431 | +0.60(+1.94%) |
Feb 11, 2008 | 31.12 | 31.12 | 30.64 | 31.07 | 2,862,566 | +0.26(+0.83%) |
Feb 08, 2008 | 30.99 | 31.24 | 30.79 | 30.81 | 3,442,489 | -0.28(-0.91%) |
Feb 07, 2008 | 30.70 | 31.29 | 30.69 | 31.09 | 5,584,014 | +0.34(+1.10%) |
Feb 06, 2008 | 30.31 | 30.89 | 30.15 | 30.76 | 7,566,253 | +0.59(+1.95%) |
Feb 05, 2008 | 30.29 | 30.57 | 30.04 | 30.17 | 5,228,178 | -0.57(-1.85%) |
Feb 04, 2008 | 30.76 | 30.92 | 30.62 | 30.74 | 3,130,141 | +0.03(+0.08%) |
Feb 01, 2008 | 30.19 | 30.71 | 30.11 | 30.71 | 5,619,025 | +0.76(+2.55%) |
Jan 31, 2008 | 30.35 | 31.29 | 29.79 | 29.95 | 8,390,612 | -0.82(-2.67%) |
Jan 30, 2008 | 30.79 | 31.74 | 30.41 | 30.77 | 6,320,702 | -0.32(-1.03%) |
Jan 29, 2008 | 31.13 | 31.22 | 30.88 | 31.09 | 5,510,231 | +0.03(+0.10%) |
Jan 28, 2008 | 30.29 | 31.07 | 30.03 | 31.06 | 6,401,953 | +1.24(+4.16%) |
Jan 25, 2008 | 30.20 | 30.20 | 29.63 | 29.82 | 4,241,683 | -0.12(-0.40%) |
Jan 24, 2008 | 30.18 | 30.18 | 29.54 | 29.94 | 5,331,497 | -0.02(-0.06%) |
Jan 23, 2008 | 29.41 | 30.00 | 28.98 | 29.95 | 5,577,927 | +0.19(+0.65%) |
Jan 22, 2008 | 29.49 | 30.36 | 29.49 | 29.76 | 6,656,025 | -0.66(-2.18%) |
Jan 21, 2008 | 31.07 | 31.12 | 30.24 | 30.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.07 | 31.12 | 30.24 | 30.42 | 4,842,867 | -0.47(-1.52%) |
Jan 17, 2008 | 31.11 | 31.41 | 30.82 | 30.89 | 4,063,377 | -0.18(-0.58%) |
Jan 16, 2008 | 31.01 | 31.42 | 30.89 | 31.08 | 4,204,026 | -0.02(-0.06%) |
Jan 15, 2008 | 31.41 | 31.43 | 30.79 | 31.09 | 5,640,491 | -0.36(-1.14%) |
Jan 14, 2008 | 31.95 | 32.05 | 31.42 | 31.45 | 3,956,581 | -0.43(-1.36%) |
Jan 11, 2008 | 32.59 | 32.61 | 31.78 | 31.88 | 3,756,922 | -0.95(-2.88%) |
Jan 10, 2008 | 32.35 | 32.96 | 32.30 | 32.83 | 2,620,492 | +0.30(+0.92%) |
Jan 09, 2008 | 32.68 | 32.68 | 32.20 | 32.53 | 3,336,627 | -0.18(-0.54%) |
Jan 08, 2008 | 32.96 | 33.21 | 32.64 | 32.70 | 3,222,382 | -0.04(-0.11%) |
Jan 07, 2008 | 32.19 | 32.81 | 32.19 | 32.74 | 2,807,172 | +0.68(+2.13%) |
Jan 04, 2008 | 32.21 | 32.59 | 32.06 | 32.06 | 2,203,229 | -0.36(-1.10%) |
Jan 03, 2008 | 32.30 | 32.64 | 32.27 | 32.42 | 1,787,483 | +0.11(+0.33%) |
Jan 02, 2008 | 32.77 | 32.84 | 32.30 | 32.31 | 2,248,439 | -0.54(-1.64%) |
Jan 01, 2008 | 32.99 | 33.20 | 32.80 | 32.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.99 | 33.20 | 32.80 | 32.85 | 1,147,044 | -0.31(-0.93%) |
Dec 28, 2007 | 33.19 | 33.42 | 33.09 | 33.16 | 1,023,621 | +0.07(+0.21%) |
Dec 27, 2007 | 33.46 | 33.48 | 33.07 | 33.09 | 1,232,356 | -0.41(-1.23%) |
Dec 26, 2007 | 33.53 | 33.64 | 33.32 | 33.50 | 968,139 | -0.09(-0.26%) |
Dec 24, 2007 | 33.64 | 33.71 | 33.39 | 33.59 | 561,926 | +0.04(+0.13%) |
Dec 21, 2007 | 33.41 | 33.63 | 33.24 | 33.54 | 2,189,064 | +0.45(+1.36%) |
Dec 20, 2007 | 33.41 | 33.45 | 33.00 | 33.09 | 1,606,165 | -0.11(-0.32%) |
Dec 19, 2007 | 33.44 | 33.44 | 32.91 | 33.20 | 2,318,189 | -0.09(-0.28%) |
Dec 18, 2007 | 33.46 | 33.61 | 33.04 | 33.29 | 1,616,700 | +0.01(+0.04%) |
Dec 17, 2007 | 33.51 | 33.78 | 33.28 | 33.28 | 2,754,521 | -0.31(-0.93%) |
Dec 14, 2007 | 33.69 | 33.84 | 33.54 | 33.59 | 2,303,026 | -0.23(-0.69%) |
Dec 13, 2007 | 33.48 | 33.83 | 33.48 | 33.83 | 2,279,680 | +0.19(+0.56%) |
Dec 12, 2007 | 34.58 | 34.58 | 33.31 | 33.64 | 4,204,583 | -0.25(-0.74%) |
Dec 11, 2007 | 34.17 | 34.49 | 33.86 | 33.89 | 3,055,434 | -0.30(-0.88%) |
Dec 10, 2007 | 34.04 | 34.23 | 33.88 | 34.19 | 1,571,163 | +0.22(+0.65%) |
Dec 07, 2007 | 34.23 | 34.28 | 33.83 | 33.97 | 2,011,155 | -0.27(-0.79%) |
Dec 06, 2007 | 33.78 | 34.29 | 33.78 | 34.24 | 1,584,290 | +0.18(+0.51%) |
Dec 05, 2007 | 33.77 | 34.16 | 33.53 | 34.06 | 2,427,682 | +0.55(+1.63%) |
Dec 04, 2007 | 33.52 | 33.84 | 33.49 | 33.52 | 2,811,746 | -0.20(-0.59%) |
Dec 03, 2007 | 34.05 | 34.05 | 33.49 | 33.72 | 1,885,156 | -0.14(-0.41%) |
Nov 30, 2007 | 34.01 | 34.11 | 33.64 | 33.86 | 2,475,111 | -0.09(-0.26%) |
Nov 29, 2007 | 33.76 | 34.03 | 33.26 | 33.95 | 2,908,592 | +0.01(+0.02%) |
Nov 28, 2007 | 33.26 | 33.99 | 33.14 | 33.94 | 3,216,647 | +0.68(+2.05%) |
Nov 27, 2007 | 32.97 | 33.39 | 32.85 | 33.26 | 2,490,524 | +0.39(+1.20%) |
Nov 26, 2007 | 33.10 | 33.32 | 32.83 | 32.86 | 1,946,894 | -0.32(-0.96%) |
Nov 23, 2007 | 33.42 | 33.42 | 32.99 | 33.18 | 1,182,557 | +0.05(+0.15%) |
Nov 21, 2007 | 33.11 | 33.62 | 32.98 | 33.13 | 3,055,592 | -0.18(-0.55%) |
Nov 20, 2007 | 32.97 | 33.49 | 32.77 | 33.31 | 3,280,657 | +0.46(+1.39%) |
Nov 19, 2007 | 32.79 | 33.12 | 32.69 | 32.85 | 2,566,209 | -0.21(-0.63%) |
Nov 16, 2007 | 32.91 | 33.09 | 32.56 | 33.06 | 2,901,090 | +0.31(+0.96%) |
Nov 15, 2007 | 32.64 | 33.06 | 32.64 | 32.75 | 2,310,595 | -0.09(-0.29%) |
Nov 14, 2007 | 32.94 | 33.19 | 32.80 | 32.84 | 2,263,610 | -0.17(-0.51%) |
Nov 13, 2007 | 32.60 | 33.01 | 32.58 | 33.01 | 2,423,373 | +0.37(+1.13%) |
Nov 12, 2007 | 32.83 | 33.00 | 32.48 | 32.64 | 4,255,655 | -0.18(-0.55%) |
Nov 09, 2007 | 32.60 | 33.27 | 32.60 | 32.82 | 3,907,517 | -0.13(-0.38%) |
Nov 08, 2007 | 32.42 | 33.07 | 32.40 | 32.95 | 4,402,868 | +0.48(+1.47%) |
Nov 07, 2007 | 32.26 | 32.92 | 32.26 | 32.47 | 2,982,753 | -0.26(-0.78%) |
Nov 06, 2007 | 32.60 | 32.88 | 32.46 | 32.73 | 2,763,679 | +0.10(+0.31%) |
Nov 05, 2007 | 32.93 | 33.04 | 32.46 | 32.63 | 3,840,836 | -0.31(-0.95%) |
Nov 02, 2007 | 32.91 | 33.01 | 32.67 | 32.94 | 3,106,827 | +0.09(+0.29%) |
Nov 01, 2007 | 32.89 | 33.18 | 32.81 | 32.85 | 4,558,808 | -0.23(-0.68%) |
Oct 31, 2007 | 32.57 | 33.09 | 32.33 | 33.07 | 4,079,975 | +0.51(+1.58%) |
Oct 30, 2007 | 32.90 | 33.29 | 32.35 | 32.56 | 6,487,706 | -0.71(-2.15%) |
Oct 29, 2007 | 33.52 | 33.59 | 32.58 | 33.27 | 8,461,455 | -0.83(-2.44%) |
Oct 26, 2007 | 34.13 | 34.46 | 33.84 | 34.11 | 3,224,939 | +0.10(+0.29%) |
Oct 25, 2007 | 34.10 | 34.10 | 33.86 | 34.01 | 3,145,612 | -0.04(-0.11%) |
Oct 24, 2007 | 33.88 | 34.20 | 33.71 | 34.05 | 3,472,495 | +0.06(+0.18%) |
Oct 23, 2007 | 33.52 | 34.02 | 33.32 | 33.98 | 3,071,872 | +0.26(+0.76%) |
Oct 22, 2007 | 33.30 | 33.86 | 33.29 | 33.73 | 2,218,592 | +0.21(+0.62%) |
Oct 19, 2007 | 33.66 | 33.97 | 33.52 | 33.52 | 2,732,858 | -0.33(-0.96%) |
Oct 18, 2007 | 34.05 | 34.33 | 33.76 | 33.84 | 2,791,914 | -0.29(-0.84%) |
Oct 17, 2007 | 34.38 | 34.43 | 34.01 | 34.13 | 2,521,374 | -0.04(-0.11%) |
Oct 16, 2007 | 34.13 | 34.38 | 34.02 | 34.17 | 2,510,999 | +0.08(+0.24%) |
Oct 15, 2007 | 34.33 | 34.54 | 33.96 | 34.09 | 2,183,318 | -0.36(-1.05%) |
Oct 12, 2007 | 34.19 | 34.52 | 34.10 | 34.45 | 1,913,224 | +0.39(+1.16%) |
Oct 11, 2007 | 34.58 | 34.68 | 33.95 | 34.06 | 2,686,890 | -0.46(-1.34%) |
Oct 10, 2007 | 34.58 | 34.72 | 34.42 | 34.52 | 1,070,829 | -0.16(-0.45%) |
Oct 09, 2007 | 34.46 | 34.68 | 34.40 | 34.68 | 1,768,010 | +0.22(+0.64%) |
Oct 08, 2007 | 34.59 | 34.70 | 34.37 | 34.46 | 1,483,104 | -0.08(-0.24%) |
Oct 05, 2007 | 34.58 | 34.71 | 34.40 | 34.54 | 1,588,607 | +0.09(+0.25%) |
Oct 04, 2007 | 34.29 | 34.57 | 34.29 | 34.45 | 1,849,252 | +0.20(+0.59%) |
Oct 03, 2007 | 34.69 | 34.74 | 34.16 | 34.25 | 2,194,969 | -0.55(-1.58%) |
Oct 02, 2007 | 35.02 | 35.09 | 34.57 | 34.80 | 2,573,247 | -0.24(-0.70%) |
Oct 01, 2007 | 35.02 | 35.28 | 34.96 | 35.05 | 1,898,731 | -0.04(-0.11%) |
Sep 28, 2007 | 35.02 | 35.12 | 34.85 | 35.09 | 1,535,617 | +0.11(+0.32%) |
Sep 27, 2007 | 34.77 | 35.06 | 34.72 | 34.97 | 2,513,553 | +0.22(+0.63%) |
Sep 26, 2007 | 34.55 | 35.05 | 34.50 | 34.75 | 2,359,688 | +0.34(+0.98%) |
Sep 25, 2007 | 34.52 | 34.79 | 34.33 | 34.41 | 3,612,634 | -0.50(-1.44%) |
Sep 24, 2007 | 35.07 | 35.17 | 34.78 | 34.92 | 2,718,813 | -0.16(-0.46%) |
Sep 21, 2007 | 35.62 | 35.64 | 34.95 | 35.08 | 6,744,201 | -0.21(-0.60%) |
Sep 20, 2007 | 35.26 | 35.53 | 35.21 | 35.29 | 2,466,787 | +0.11(+0.32%) |
Sep 19, 2007 | 35.40 | 35.52 | 34.78 | 35.18 | 4,364,374 | -0.16(-0.46%) |
Sep 18, 2007 | 35.29 | 35.52 | 35.09 | 35.34 | 3,943,188 | +0.16(+0.46%) |
Sep 17, 2007 | 35.07 | 35.45 | 34.90 | 35.18 | 3,171,150 | +0.00(+0.00%) |
Sep 14, 2007 | 34.66 | 35.22 | 34.64 | 35.18 | 2,397,835 | +0.43(+1.23%) |
Sep 13, 2007 | 34.95 | 34.96 | 34.62 | 34.75 | 2,126,656 | -0.10(-0.29%) |
Sep 12, 2007 | 34.65 | 35.01 | 34.62 | 34.85 | 2,966,209 | -0.01(-0.04%) |
Sep 11, 2007 | 34.43 | 34.89 | 34.40 | 34.87 | 2,081,167 | +0.50(+1.46%) |
Sep 10, 2007 | 34.23 | 34.52 | 33.84 | 34.36 | 2,303,345 | +0.16(+0.46%) |
Sep 07, 2007 | 34.30 | 34.77 | 34.09 | 34.21 | 3,142,899 | -0.30(-0.87%) |
Sep 06, 2007 | 34.33 | 34.77 | 34.25 | 34.51 | 1,570,731 | +0.29(+0.84%) |
Sep 05, 2007 | 34.41 | 34.62 | 34.10 | 34.22 | 2,375,809 | -0.46(-1.34%) |
Sep 04, 2007 | 34.46 | 34.77 | 34.35 | 34.68 | 2,143,255 | +0.27(+0.78%) |
Aug 31, 2007 | 34.38 | 34.61 | 34.26 | 34.41 | 2,755,523 | +0.24(+0.71%) |
Aug 30, 2007 | 33.93 | 34.39 | 33.76 | 34.17 | 2,260,569 | +0.04(+0.11%) |
Aug 29, 2007 | 33.80 | 34.13 | 33.78 | 34.13 | 2,132,562 | +0.36(+1.08%) |
Aug 28, 2007 | 34.35 | 34.54 | 33.75 | 33.77 | 2,388,897 | -0.73(-2.12%) |
Aug 27, 2007 | 34.10 | 34.65 | 34.10 | 34.50 | 2,351,229 | +0.29(+0.86%) |
Aug 24, 2007 | 34.02 | 34.28 | 33.86 | 34.21 | 1,825,151 | +0.27(+0.79%) |
Aug 23, 2007 | 34.08 | 34.14 | 33.69 | 33.94 | 2,333,831 | +0.11(+0.31%) |
Aug 22, 2007 | 33.86 | 33.96 | 33.53 | 33.83 | 3,431,635 | +0.26(+0.78%) |
Aug 21, 2007 | 33.52 | 33.88 | 33.28 | 33.57 | 2,243,810 | -0.18(-0.52%) |
Aug 20, 2007 | 34.05 | 34.36 | 33.56 | 33.74 | 2,546,912 | -0.21(-0.63%) |
Aug 17, 2007 | 34.55 | 34.67 | 33.80 | 33.96 | 3,851,233 | +0.18(+0.54%) |
Aug 16, 2007 | 33.35 | 34.05 | 33.21 | 33.78 | 6,018,796 | +0.38(+1.14%) |
Aug 15, 2007 | 33.45 | 33.78 | 33.36 | 33.39 | 4,077,086 | +0.01(+0.04%) |
Aug 14, 2007 | 33.34 | 33.64 | 33.27 | 33.38 | 2,833,732 | +0.03(+0.09%) |
Aug 13, 2007 | 33.46 | 33.54 | 32.75 | 33.35 | 3,130,928 | -0.06(-0.17%) |
Aug 10, 2007 | 33.26 | 33.69 | 33.24 | 33.41 | 5,548,554 | -0.27(-0.80%) |
Aug 09, 2007 | 34.57 | 34.78 | 33.68 | 33.68 | 4,309,334 | -1.03(-2.98%) |
Aug 08, 2007 | 34.27 | 35.07 | 34.23 | 34.71 | 6,040,636 | +0.55(+1.60%) |
Aug 07, 2007 | 34.10 | 34.41 | 33.81 | 34.16 | 4,825,601 | -0.15(-0.44%) |
Aug 06, 2007 | 33.01 | 34.31 | 33.01 | 34.31 | 4,970,738 | +1.16(+3.50%) |
Aug 03, 2007 | 33.38 | 33.44 | 32.68 | 33.16 | 5,218,820 | +0.48(+1.46%) |
Aug 02, 2007 | 32.23 | 32.83 | 32.23 | 32.68 | 3,259,118 | -0.03(-0.08%) |
Aug 01, 2007 | 31.97 | 32.73 | 31.97 | 32.70 | 5,372,685 | +0.24(+0.75%) |
Jul 31, 2007 | 32.80 | 32.85 | 32.44 | 32.46 | 4,544,457 | -0.18(-0.54%) |
Jul 30, 2007 | 32.58 | 32.74 | 32.40 | 32.64 | 5,471,489 | +0.09(+0.27%) |
Jul 27, 2007 | 32.78 | 33.11 | 32.28 | 32.55 | 6,210,821 | +0.03(+0.08%) |
Jul 26, 2007 | 32.58 | 32.97 | 32.47 | 32.52 | 7,607,905 | -0.01(-0.02%) |
Jul 25, 2007 | 31.98 | 32.69 | 31.98 | 32.53 | 4,176,739 | +0.09(+0.29%) |
Jul 24, 2007 | 32.53 | 32.69 | 32.36 | 32.44 | 4,632,388 | -0.28(-0.84%) |
Jul 23, 2007 | 32.62 | 32.81 | 32.53 | 32.71 | 2,405,656 | +0.28(+0.87%) |
Jul 20, 2007 | 32.59 | 32.67 | 32.37 | 32.43 | 3,486,222 | -0.27(-0.82%) |
Jul 19, 2007 | 32.46 | 32.74 | 32.41 | 32.70 | 1,793,069 | +0.28(+0.85%) |
Jul 18, 2007 | 32.15 | 32.48 | 32.10 | 32.42 | 4,400,772 | +0.24(+0.74%) |
Jul 17, 2007 | 32.24 | 32.49 | 32.16 | 32.18 | 3,595,755 | -0.37(-1.14%) |
Jul 16, 2007 | 32.67 | 32.77 | 32.54 | 32.55 | 1,804,200 | -0.17(-0.52%) |
Jul 13, 2007 | 32.67 | 32.82 | 32.42 | 32.72 | 2,371,339 | -0.01(-0.04%) |
Jul 12, 2007 | 32.38 | 32.74 | 32.20 | 32.74 | 2,384,906 | +0.47(+1.46%) |
Jul 11, 2007 | 32.15 | 32.33 | 32.11 | 32.27 | 1,939,751 | +0.10(+0.31%) |
Jul 10, 2007 | 32.32 | 32.41 | 32.10 | 32.17 | 1,867,128 | -0.21(-0.64%) |
Jul 09, 2007 | 32.45 | 32.60 | 32.28 | 32.37 | 1,483,903 | -0.01(-0.04%) |
Jul 06, 2007 | 32.42 | 32.42 | 32.09 | 32.38 | 1,938,155 | -0.16(-0.48%) |
Jul 05, 2007 | 32.17 | 32.67 | 32.17 | 32.54 | 2,450,826 | +0.28(+0.85%) |
Jul 03, 2007 | 32.44 | 32.47 | 32.24 | 32.27 | 1,189,899 | -0.16(-0.50%) |
Jul 02, 2007 | 32.47 | 32.67 | 32.38 | 32.43 | 2,483,546 | -0.02(-0.06%) |
Jun 29, 2007 | 32.29 | 32.54 | 32.22 | 32.45 | 2,989,203 | +0.16(+0.49%) |
Jun 28, 2007 | 32.63 | 32.42 | 31.98 | 32.29 | 2,779,846 | +0.09(+0.27%) |
Jun 27, 2007 | 32.25 | 32.51 | 32.17 | 32.20 | 4,199,402 | -0.17(-0.52%) |
Jun 26, 2007 | 32.62 | 32.67 | 32.26 | 32.37 | 3,648,546 | -0.14(-0.44%) |
Jun 25, 2007 | 32.15 | 32.63 | 32.03 | 32.52 | 4,088,274 | +0.34(+1.05%) |
Jun 22, 2007 | 32.47 | 32.58 | 32.14 | 32.18 | 3,089,908 | -0.29(-0.91%) |
Jun 21, 2007 | 32.33 | 32.67 | 32.34 | 32.47 | 2,940,407 | +0.14(+0.45%) |
Jun 20, 2007 | 32.58 | 32.62 | 32.32 | 32.33 | 4,722,090 | -0.20(-0.62%) |
Jun 19, 2007 | 32.53 | 32.64 | 32.45 | 32.53 | 4,576,365 | +0.00(+0.00%) |
Jun 18, 2007 | 32.70 | 32.76 | 32.47 | 32.53 | 3,208,978 | -0.16(-0.48%) |
Jun 15, 2007 | 32.67 | 32.89 | 32.62 | 32.69 | 2,878,104 | +0.04(+0.13%) |
Jun 14, 2007 | 32.62 | 32.73 | 32.54 | 32.64 | 2,658,799 | -0.04(-0.12%) |
Jun 13, 2007 | 32.57 | 32.76 | 32.46 | 32.68 | 3,829,386 | +0.32(+0.99%) |
Jun 12, 2007 | 32.57 | 32.76 | 32.36 | 32.36 | 2,619,535 | -0.50(-1.53%) |
Jun 11, 2007 | 32.60 | 32.94 | 32.42 | 32.86 | 4,916,172 | +0.25(+0.77%) |
Jun 08, 2007 | 32.30 | 32.62 | 32.08 | 32.61 | 3,142,899 | +0.13(+0.39%) |
Jun 07, 2007 | 32.97 | 33.04 | 32.47 | 32.49 | 3,316,715 | -0.65(-1.97%) |
Jun 06, 2007 | 33.14 | 33.30 | 32.98 | 33.14 | 3,072,640 | -0.08(-0.23%) |
Jun 05, 2007 | 34.17 | 33.68 | 33.18 | 33.21 | 4,978,265 | -0.65(-1.91%) |
Jun 04, 2007 | 33.76 | 33.95 | 33.64 | 33.86 | 2,078,134 | -0.18(-0.52%) |
Jun 01, 2007 | 33.86 | 34.10 | 33.84 | 34.03 | 2,925,189 | +0.21(+0.63%) |
May 31, 2007 | 33.80 | 33.91 | 33.54 | 33.82 | 2,227,581 | +0.02(+0.06%) |
May 30, 2007 | 33.51 | 33.80 | 33.24 | 33.80 | 2,998,009 | +0.11(+0.32%) |
May 29, 2007 | 33.51 | 34.08 | 33.49 | 33.69 | 2,264,719 | +0.18(+0.54%) |
May 25, 2007 | 33.46 | 33.76 | 33.45 | 33.51 | 1,496,033 | +0.09(+0.26%) |
May 24, 2007 | 33.29 | 33.81 | 33.36 | 33.42 | 2,286,426 | +0.14(+0.41%) |
May 23, 2007 | 33.66 | 33.68 | 33.28 | 33.29 | 1,476,241 | -0.31(-0.91%) |
May 22, 2007 | 33.58 | 33.70 | 33.41 | 33.59 | 1,247,359 | +0.01(+0.04%) |
May 21, 2007 | 33.54 | 33.67 | 33.48 | 33.58 | 2,146,294 | -0.03(-0.09%) |
May 18, 2007 | 33.41 | 33.64 | 33.38 | 33.61 | 2,108,779 | +0.23(+0.68%) |
May 17, 2007 | 33.57 | 33.56 | 33.34 | 33.39 | 2,443,484 | -0.18(-0.54%) |
May 16, 2007 | 33.21 | 33.60 | 33.19 | 33.57 | 1,736,407 | +0.38(+1.15%) |
May 15, 2007 | 33.39 | 33.45 | 33.16 | 33.19 | 2,236,628 | -0.21(-0.62%) |
May 14, 2007 | 33.25 | 33.56 | 33.17 | 33.39 | 1,847,017 | +0.14(+0.43%) |
May 11, 2007 | 33.39 | 33.39 | 33.09 | 33.25 | 2,151,913 | -0.11(-0.32%) |
May 10, 2007 | 33.78 | 33.78 | 33.03 | 33.36 | 2,448,432 | -0.55(-1.61%) |
May 09, 2007 | 33.64 | 33.92 | 33.64 | 33.90 | 4,136,637 | +0.32(+0.95%) |
May 08, 2007 | 33.31 | 33.73 | 33.31 | 33.58 | 2,179,966 | +0.16(+0.49%) |
May 07, 2007 | 33.34 | 33.51 | 33.31 | 33.42 | 1,033,002 | +0.08(+0.24%) |
May 04, 2007 | 33.12 | 33.39 | 32.97 | 33.34 | 1,633,298 | +0.22(+0.66%) |
May 03, 2007 | 33.18 | 33.21 | 32.82 | 33.12 | 3,243,195 | -0.08(-0.23%) |
May 02, 2007 | 33.42 | 33.42 | 33.02 | 33.19 | 2,522,970 | -0.24(-0.73%) |