Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.47 | 30.94 | 30.23 | 30.63 | 3,583,131 | -0.77(-2.47%) |
May 29, 2008 | 32.16 | 32.24 | 30.96 | 31.41 | 3,114,589 | -2.10(-6.25%) |
May 28, 2008 | 33.46 | 33.65 | 33.16 | 33.51 | 1,144,798 | -0.10(-0.29%) |
May 27, 2008 | 34.10 | 34.24 | 33.51 | 33.60 | 1,797,910 | -0.99(-2.88%) |
May 26, 2008 | 34.85 | 34.89 | 34.47 | 34.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.85 | 34.89 | 34.47 | 34.60 | 1,137,647 | +0.30(+0.87%) |
May 22, 2008 | 34.69 | 34.99 | 34.14 | 34.30 | 1,173,188 | -0.15(-0.43%) |
May 21, 2008 | 35.20 | 35.37 | 34.30 | 34.45 | 1,859,072 | -0.74(-2.10%) |
May 20, 2008 | 35.01 | 35.22 | 34.76 | 35.19 | 1,145,716 | +0.58(+1.68%) |
May 19, 2008 | 34.69 | 34.87 | 34.31 | 34.61 | 1,194,542 | -0.54(-1.53%) |
May 16, 2008 | 35.17 | 35.46 | 34.70 | 35.14 | 1,238,510 | +0.58(+1.68%) |
May 15, 2008 | 34.60 | 34.69 | 33.95 | 34.56 | 1,435,489 | +0.65(+1.92%) |
May 14, 2008 | 34.15 | 34.58 | 33.90 | 33.91 | 2,242,030 | -0.77(-2.21%) |
May 13, 2008 | 34.87 | 34.87 | 34.10 | 34.68 | 2,336,841 | -0.99(-2.77%) |
May 12, 2008 | 35.37 | 36.02 | 35.24 | 35.66 | 2,360,006 | +0.65(+1.86%) |
May 09, 2008 | 35.18 | 35.21 | 34.72 | 35.01 | 1,541,884 | +0.32(+0.91%) |
May 08, 2008 | 33.95 | 34.69 | 33.90 | 34.69 | 3,035,165 | +0.82(+2.42%) |
May 07, 2008 | 34.26 | 34.42 | 33.70 | 33.88 | 2,764,071 | +0.14(+0.42%) |
May 06, 2008 | 32.47 | 34.23 | 32.32 | 33.73 | 5,135,553 | +3.08(+10.05%) |
May 05, 2008 | 30.76 | 30.78 | 30.28 | 30.65 | 1,431,437 | +0.85(+2.84%) |
May 02, 2008 | 29.46 | 30.12 | 29.01 | 29.81 | 1,108,223 | +0.37(+1.26%) |
May 01, 2008 | 29.58 | 29.80 | 29.16 | 29.44 | 1,478,949 | -0.61(-2.02%) |
Apr 30, 2008 | 29.62 | 30.04 | 29.28 | 30.04 | 2,570,450 | +0.51(+1.73%) |
Apr 29, 2008 | 30.34 | 30.67 | 29.48 | 29.53 | 2,219,569 | -1.77(-5.65%) |
Apr 28, 2008 | 31.66 | 31.90 | 31.17 | 31.30 | 984,413 | -0.38(-1.20%) |
Apr 25, 2008 | 31.66 | 31.75 | 31.36 | 31.68 | 837,091 | +0.33(+1.07%) |
Apr 24, 2008 | 31.73 | 31.96 | 31.33 | 31.35 | 1,261,529 | -0.68(-2.12%) |
Apr 23, 2008 | 32.10 | 32.19 | 31.60 | 32.03 | 1,431,812 | -0.22(-0.68%) |
Apr 22, 2008 | 33.03 | 33.05 | 32.14 | 32.25 | 1,995,731 | -0.81(-2.45%) |
Apr 21, 2008 | 32.96 | 33.06 | 32.77 | 33.06 | 2,849,069 | +0.33(+1.02%) |
Apr 18, 2008 | 32.55 | 33.43 | 32.55 | 32.72 | 2,322,331 | -0.20(-0.62%) |
Apr 17, 2008 | 32.56 | 33.00 | 32.49 | 32.92 | 1,833,919 | -0.44(-1.32%) |
Apr 16, 2008 | 32.87 | 33.37 | 32.86 | 33.36 | 1,791,031 | +0.87(+2.68%) |
Apr 15, 2008 | 32.54 | 32.72 | 32.24 | 32.49 | 1,952,267 | -0.34(-1.05%) |
Apr 14, 2008 | 32.92 | 33.05 | 32.62 | 32.84 | 2,236,883 | +0.26(+0.81%) |
Apr 11, 2008 | 32.29 | 32.76 | 32.27 | 32.57 | 2,536,128 | +0.24(+0.74%) |
Apr 10, 2008 | 31.78 | 32.41 | 31.67 | 32.33 | 2,139,094 | +0.41(+1.27%) |
Apr 09, 2008 | 31.39 | 31.99 | 31.37 | 31.93 | 1,788,394 | +0.21(+0.67%) |
Apr 08, 2008 | 31.59 | 31.96 | 31.49 | 31.72 | 1,327,036 | -0.01(-0.03%) |
Apr 07, 2008 | 31.48 | 32.39 | 31.48 | 31.73 | 2,375,306 | +0.57(+1.84%) |
Apr 04, 2008 | 31.08 | 31.47 | 31.00 | 31.15 | 2,827,753 | -0.43(-1.37%) |
Apr 03, 2008 | 30.82 | 31.71 | 30.69 | 31.59 | 2,561,296 | +1.22(+4.00%) |
Apr 02, 2008 | 29.64 | 30.37 | 29.53 | 30.37 | 1,998,809 | +1.18(+4.04%) |
Apr 01, 2008 | 29.00 | 29.38 | 28.97 | 29.19 | 3,416,992 | -0.71(-2.38%) |
Mar 31, 2008 | 29.77 | 30.12 | 29.47 | 29.90 | 2,770,503 | +0.54(+1.83%) |
Mar 28, 2008 | 29.01 | 29.46 | 28.96 | 29.37 | 1,957,148 | +0.35(+1.21%) |
Mar 27, 2008 | 29.17 | 29.37 | 28.96 | 29.01 | 2,754,189 | +0.04(+0.15%) |
Mar 26, 2008 | 28.41 | 29.00 | 28.40 | 28.97 | 2,111,655 | +0.79(+2.81%) |
Mar 25, 2008 | 27.90 | 28.22 | 27.68 | 28.18 | 1,917,988 | +0.45(+1.62%) |
Mar 24, 2008 | 27.60 | 28.12 | 27.56 | 27.73 | 3,649,528 | -0.12(-0.44%) |
Mar 21, 2008 | 27.24 | 28.04 | 26.86 | 27.85 | 5,816,088 | +0.00(+0.00%) |
Mar 20, 2008 | 27.24 | 28.04 | 26.86 | 27.85 | 5,816,088 | -0.40(-1.40%) |
Mar 19, 2008 | 29.20 | 29.74 | 28.07 | 28.25 | 3,770,111 | -1.27(-4.30%) |
Mar 18, 2008 | 29.99 | 30.29 | 29.29 | 29.52 | 2,789,703 | -0.42(-1.41%) |
Mar 17, 2008 | 29.32 | 30.12 | 29.21 | 29.94 | 3,157,163 | -0.88(-2.86%) |
Mar 14, 2008 | 30.43 | 30.99 | 30.05 | 30.82 | 3,588,995 | -0.09(-0.29%) |
Mar 13, 2008 | 30.57 | 30.96 | 29.93 | 30.91 | 5,409,106 | -0.26(-0.82%) |
Mar 12, 2008 | 31.01 | 31.43 | 30.82 | 31.16 | 1,391,542 | -0.70(-2.21%) |
Mar 11, 2008 | 31.27 | 31.87 | 30.90 | 31.87 | 1,439,352 | +1.05(+3.40%) |
Mar 10, 2008 | 31.78 | 31.83 | 30.52 | 30.82 | 1,882,647 | -0.88(-2.78%) |
Mar 07, 2008 | 32.51 | 32.91 | 31.61 | 31.70 | 1,645,834 | -0.86(-2.65%) |
Mar 06, 2008 | 32.68 | 33.24 | 32.18 | 32.56 | 3,343,238 | -0.22(-0.67%) |
Mar 05, 2008 | 32.57 | 32.79 | 31.96 | 32.78 | 2,580,618 | +0.70(+2.20%) |
Mar 04, 2008 | 32.84 | 33.20 | 31.57 | 32.08 | 2,790,541 | -0.36(-1.11%) |
Mar 03, 2008 | 32.58 | 32.58 | 31.89 | 32.44 | 2,429,942 | +0.63(+1.99%) |
Feb 29, 2008 | 32.27 | 32.42 | 31.41 | 31.81 | 2,644,494 | -0.26(-0.82%) |
Feb 28, 2008 | 31.50 | 32.18 | 31.06 | 32.07 | 3,159,446 | +0.83(+2.65%) |
Feb 27, 2008 | 31.25 | 31.56 | 30.87 | 31.24 | 1,997,796 | +0.27(+0.88%) |
Feb 26, 2008 | 30.40 | 31.15 | 30.22 | 30.97 | 1,713,058 | +0.14(+0.46%) |
Feb 25, 2008 | 31.30 | 31.64 | 30.23 | 30.83 | 1,935,004 | -0.92(-2.91%) |
Feb 22, 2008 | 32.14 | 32.22 | 31.14 | 31.75 | 1,866,721 | +0.48(+1.52%) |
Feb 21, 2008 | 31.80 | 32.18 | 31.28 | 31.28 | 4,709,277 | +0.00(+0.00%) |
Feb 20, 2008 | 30.16 | 31.33 | 30.07 | 31.28 | 2,407,088 | +0.62(+2.01%) |
Feb 19, 2008 | 30.73 | 30.98 | 30.29 | 30.66 | 2,202,271 | +0.94(+3.17%) |
Feb 18, 2008 | 29.68 | 29.89 | 29.45 | 29.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.68 | 29.89 | 29.45 | 29.72 | 1,850,364 | -0.38(-1.26%) |
Feb 14, 2008 | 30.59 | 30.59 | 29.97 | 30.10 | 1,962,761 | -0.53(-1.73%) |
Feb 13, 2008 | 30.67 | 30.73 | 30.20 | 30.63 | 3,238,511 | +0.07(+0.23%) |
Feb 12, 2008 | 30.66 | 30.87 | 30.43 | 30.56 | 2,887,429 | -0.33(-1.06%) |
Feb 11, 2008 | 30.54 | 31.06 | 29.94 | 30.88 | 3,107,144 | -1.09(-3.42%) |
Feb 08, 2008 | 31.81 | 32.35 | 31.71 | 31.97 | 5,541,045 | -1.99(-5.86%) |
Feb 07, 2008 | 33.83 | 34.34 | 33.59 | 33.96 | 2,654,065 | -1.14(-3.26%) |
Feb 06, 2008 | 34.87 | 35.90 | 34.62 | 35.11 | 1,431,475 | +0.99(+2.92%) |
Feb 05, 2008 | 34.70 | 35.45 | 34.11 | 34.11 | 2,107,703 | -1.84(-5.12%) |
Feb 04, 2008 | 35.90 | 36.28 | 35.22 | 35.95 | 1,480,086 | +0.08(+0.22%) |
Feb 01, 2008 | 36.75 | 37.24 | 35.79 | 35.87 | 1,855,974 | -0.71(-1.95%) |
Jan 31, 2008 | 35.90 | 36.95 | 35.84 | 36.59 | 1,515,148 | -0.06(-0.17%) |
Jan 30, 2008 | 37.36 | 37.53 | 36.39 | 36.65 | 2,837,218 | -0.71(-1.91%) |
Jan 29, 2008 | 37.02 | 37.56 | 36.48 | 37.36 | 2,011,885 | +0.70(+1.90%) |
Jan 28, 2008 | 36.96 | 37.23 | 36.39 | 36.67 | 2,781,704 | -1.21(-3.19%) |
Jan 25, 2008 | 36.85 | 38.16 | 36.51 | 37.87 | 3,948,867 | -1.90(-4.78%) |
Jan 24, 2008 | 38.50 | 40.07 | 38.50 | 39.77 | 2,089,658 | +1.79(+4.71%) |
Jan 23, 2008 | 36.47 | 38.03 | 36.13 | 37.99 | 3,362,125 | -0.99(-2.53%) |
Jan 22, 2008 | 35.72 | 39.33 | 35.61 | 38.97 | 2,767,244 | -0.73(-1.84%) |
Jan 21, 2008 | 38.61 | 39.77 | 38.32 | 39.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.61 | 39.77 | 38.32 | 39.70 | 3,416,838 | -0.29(-0.73%) |
Jan 17, 2008 | 41.62 | 42.41 | 39.71 | 39.99 | 1,881,863 | -0.94(-2.30%) |
Jan 16, 2008 | 41.24 | 42.01 | 40.09 | 40.94 | 2,572,041 | -1.17(-2.78%) |
Jan 15, 2008 | 43.56 | 44.01 | 41.76 | 42.11 | 2,203,571 | -1.98(-4.49%) |
Jan 14, 2008 | 45.18 | 45.22 | 43.79 | 44.09 | 2,161,873 | +0.42(+0.97%) |
Jan 11, 2008 | 44.76 | 45.08 | 43.16 | 43.67 | 2,910,447 | -0.73(-1.65%) |
Jan 10, 2008 | 42.88 | 44.73 | 42.62 | 44.40 | 4,113,660 | +1.19(+2.75%) |
Jan 09, 2008 | 43.34 | 43.46 | 41.73 | 43.21 | 3,155,817 | +1.63(+3.92%) |
Jan 08, 2008 | 41.89 | 43.15 | 41.27 | 41.58 | 2,747,467 | +1.51(+3.78%) |
Jan 07, 2008 | 40.39 | 40.65 | 39.34 | 40.07 | 1,476,616 | -0.14(-0.35%) |
Jan 04, 2008 | 41.01 | 41.12 | 39.93 | 40.21 | 1,815,867 | -1.18(-2.85%) |
Jan 03, 2008 | 40.63 | 41.92 | 40.58 | 41.39 | 2,629,267 | +1.00(+2.49%) |
Jan 02, 2008 | 38.65 | 40.48 | 38.28 | 40.38 | 2,642,599 | +2.69(+7.12%) |
Jan 01, 2008 | 38.28 | 38.39 | 37.43 | 37.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.28 | 38.39 | 37.43 | 37.70 | 776,293 | -0.92(-2.37%) |
Dec 28, 2007 | 38.05 | 38.68 | 37.58 | 38.61 | 1,093,076 | +0.93(+2.48%) |
Dec 27, 2007 | 38.20 | 38.44 | 37.52 | 37.68 | 671,228 | -0.16(-0.42%) |
Dec 26, 2007 | 37.73 | 38.00 | 37.38 | 37.84 | 1,096,765 | +0.31(+0.82%) |
Dec 24, 2007 | 37.71 | 37.71 | 37.06 | 37.53 | 359,593 | +0.40(+1.07%) |
Dec 21, 2007 | 36.29 | 37.25 | 36.29 | 37.13 | 1,865,226 | +1.41(+3.94%) |
Dec 20, 2007 | 35.99 | 36.17 | 35.22 | 35.72 | 1,047,017 | -0.12(-0.34%) |
Dec 19, 2007 | 35.74 | 36.43 | 35.50 | 35.85 | 1,307,576 | -1.38(-3.71%) |
Dec 18, 2007 | 36.81 | 37.27 | 36.30 | 37.23 | 1,297,032 | +0.77(+2.13%) |
Dec 17, 2007 | 37.66 | 37.76 | 36.23 | 36.46 | 1,557,077 | -1.29(-3.43%) |
Dec 14, 2007 | 37.69 | 38.56 | 37.56 | 37.75 | 1,145,066 | -0.68(-1.76%) |
Dec 13, 2007 | 38.35 | 39.03 | 38.02 | 38.43 | 1,156,423 | -0.37(-0.95%) |
Dec 12, 2007 | 39.43 | 39.82 | 38.52 | 38.80 | 776,468 | +0.07(+0.18%) |
Dec 11, 2007 | 39.94 | 40.51 | 38.60 | 38.73 | 1,396,959 | -0.71(-1.81%) |
Dec 10, 2007 | 38.77 | 39.92 | 38.63 | 39.44 | 1,132,718 | +0.68(+1.75%) |
Dec 07, 2007 | 41.03 | 41.10 | 38.06 | 38.76 | 4,138,309 | -2.10(-5.15%) |
Dec 06, 2007 | 41.29 | 41.29 | 39.77 | 40.87 | 2,910,193 | -1.14(-2.70%) |
Dec 05, 2007 | 42.55 | 42.83 | 41.76 | 42.00 | 1,654,414 | +0.02(+0.04%) |
Dec 04, 2007 | 42.34 | 42.63 | 41.56 | 41.99 | 1,515,739 | -0.63(-1.47%) |
Dec 03, 2007 | 42.38 | 42.80 | 42.17 | 42.61 | 1,397,520 | -0.33(-0.78%) |
Nov 30, 2007 | 43.29 | 43.92 | 42.32 | 42.94 | 3,873,120 | +1.54(+3.72%) |
Nov 29, 2007 | 41.20 | 41.65 | 40.75 | 41.40 | 2,126,795 | +0.81(+2.00%) |
Nov 28, 2007 | 39.80 | 40.91 | 39.52 | 40.59 | 2,303,375 | +1.26(+3.20%) |
Nov 27, 2007 | 39.31 | 39.68 | 38.65 | 39.33 | 2,478,172 | +0.55(+1.43%) |
Nov 26, 2007 | 40.58 | 40.58 | 38.74 | 38.78 | 1,778,567 | -1.48(-3.67%) |
Nov 23, 2007 | 38.58 | 40.26 | 38.58 | 40.26 | 1,633,869 | +2.69(+7.15%) |
Nov 21, 2007 | 38.52 | 38.57 | 37.33 | 37.57 | 1,858,385 | -1.68(-4.28%) |
Nov 20, 2007 | 37.88 | 39.35 | 37.71 | 39.26 | 1,540,837 | +1.67(+4.45%) |
Nov 19, 2007 | 38.16 | 38.34 | 37.29 | 37.58 | 1,778,869 | -2.00(-5.05%) |
Nov 16, 2007 | 39.35 | 39.63 | 38.73 | 39.58 | 1,558,756 | +0.57(+1.47%) |
Nov 15, 2007 | 39.73 | 40.67 | 38.71 | 39.01 | 2,315,344 | -2.39(-5.76%) |
Nov 14, 2007 | 41.65 | 42.07 | 41.25 | 41.40 | 1,616,584 | +0.75(+1.84%) |
Nov 13, 2007 | 40.76 | 41.03 | 39.55 | 40.65 | 2,802,421 | +1.32(+3.36%) |
Nov 12, 2007 | 40.29 | 40.73 | 38.91 | 39.33 | 2,994,966 | -1.99(-4.82%) |
Nov 09, 2007 | 41.03 | 42.47 | 40.86 | 41.32 | 2,670,119 | +0.54(+1.32%) |
Nov 08, 2007 | 41.38 | 41.71 | 39.71 | 40.78 | 2,819,052 | +0.78(+1.96%) |
Nov 07, 2007 | 40.64 | 41.14 | 39.84 | 39.99 | 2,487,009 | +0.07(+0.18%) |
Nov 06, 2007 | 39.66 | 39.93 | 39.05 | 39.92 | 3,187,062 | +2.18(+5.79%) |
Nov 05, 2007 | 37.47 | 37.88 | 37.08 | 37.74 | 1,572,098 | -0.07(-0.19%) |
Nov 02, 2007 | 38.45 | 38.53 | 37.03 | 37.81 | 2,868,401 | -0.32(-0.83%) |
Nov 01, 2007 | 39.85 | 39.85 | 38.06 | 38.13 | 2,165,553 | -2.77(-6.78%) |
Oct 31, 2007 | 40.16 | 41.10 | 40.03 | 40.90 | 3,318,797 | +1.40(+3.54%) |
Oct 30, 2007 | 39.77 | 39.95 | 38.99 | 39.50 | 1,409,443 | -0.73(-1.82%) |
Oct 29, 2007 | 40.58 | 40.87 | 39.81 | 40.23 | 1,455,551 | -0.04(-0.11%) |
Oct 26, 2007 | 40.26 | 40.48 | 39.88 | 40.28 | 1,086,013 | +0.32(+0.79%) |
Oct 25, 2007 | 39.91 | 40.51 | 39.10 | 39.96 | 2,189,970 | +0.66(+1.68%) |
Oct 24, 2007 | 39.10 | 39.37 | 38.45 | 39.30 | 1,676,206 | +0.17(+0.43%) |
Oct 23, 2007 | 38.68 | 39.24 | 38.13 | 39.13 | 2,101,730 | +1.30(+3.44%) |
Oct 22, 2007 | 37.69 | 37.89 | 36.97 | 37.83 | 1,791,246 | -0.42(-1.10%) |
Oct 19, 2007 | 39.07 | 39.09 | 38.11 | 38.25 | 2,217,225 | -0.49(-1.27%) |
Oct 18, 2007 | 38.53 | 38.82 | 38.32 | 38.74 | 1,871,195 | +0.60(+1.57%) |
Oct 17, 2007 | 39.02 | 39.36 | 37.91 | 38.15 | 1,745,934 | -0.15(-0.39%) |
Oct 16, 2007 | 38.78 | 38.78 | 37.92 | 38.30 | 2,184,746 | -0.80(-2.05%) |
Oct 15, 2007 | 40.18 | 40.21 | 38.81 | 39.10 | 2,148,064 | -0.46(-1.16%) |
Oct 12, 2007 | 39.72 | 39.76 | 39.06 | 39.55 | 1,343,122 | +0.40(+1.01%) |
Oct 11, 2007 | 39.04 | 40.14 | 38.55 | 39.16 | 4,368,583 | +0.58(+1.51%) |
Oct 10, 2007 | 39.13 | 39.18 | 38.37 | 38.58 | 1,612,383 | -0.35(-0.90%) |
Oct 09, 2007 | 38.89 | 39.58 | 38.44 | 38.93 | 1,903,561 | +0.09(+0.23%) |
Oct 08, 2007 | 38.80 | 38.94 | 38.52 | 38.84 | 1,359,021 | -0.34(-0.88%) |
Oct 05, 2007 | 39.12 | 39.38 | 38.82 | 39.18 | 3,028,981 | +0.08(+0.20%) |
Oct 04, 2007 | 38.43 | 39.40 | 38.08 | 39.11 | 4,270,237 | +1.36(+3.59%) |
Oct 03, 2007 | 38.32 | 38.54 | 37.66 | 37.75 | 4,477,150 | -0.40(-1.04%) |
Oct 02, 2007 | 38.45 | 38.86 | 38.10 | 38.15 | 11,002,884 | -1.36(-3.43%) |
Oct 01, 2007 | 38.74 | 39.76 | 37.93 | 39.50 | 5,225,651 | -1.79(-4.33%) |
Sep 28, 2007 | 42.13 | 42.20 | 41.01 | 41.29 | 1,497,456 | +0.35(+0.86%) |
Sep 27, 2007 | 41.04 | 41.38 | 40.56 | 40.94 | 1,463,046 | +0.66(+1.64%) |
Sep 26, 2007 | 41.18 | 41.28 | 40.13 | 40.28 | 1,768,874 | -0.70(-1.70%) |
Sep 25, 2007 | 41.19 | 41.28 | 40.54 | 40.97 | 1,558,780 | -0.33(-0.79%) |
Sep 24, 2007 | 41.04 | 41.77 | 40.73 | 41.30 | 1,117,357 | +0.05(+0.13%) |
Sep 21, 2007 | 42.05 | 42.11 | 41.05 | 41.25 | 1,795,561 | -0.49(-1.18%) |
Sep 20, 2007 | 41.36 | 41.76 | 41.12 | 41.74 | 1,887,094 | +1.23(+3.04%) |
Sep 19, 2007 | 41.14 | 41.39 | 40.18 | 40.51 | 2,001,112 | -0.44(-1.08%) |
Sep 18, 2007 | 39.93 | 40.95 | 39.28 | 40.95 | 2,159,852 | +1.65(+4.19%) |
Sep 17, 2007 | 39.24 | 39.77 | 39.00 | 39.30 | 1,427,954 | +0.41(+1.06%) |
Sep 14, 2007 | 39.18 | 39.83 | 38.30 | 38.89 | 1,572,635 | -0.28(-0.72%) |
Sep 13, 2007 | 39.24 | 39.36 | 38.59 | 39.17 | 1,941,378 | +0.91(+2.37%) |
Sep 12, 2007 | 37.78 | 38.58 | 37.80 | 38.26 | 3,401,926 | +1.54(+4.20%) |
Sep 11, 2007 | 36.75 | 36.97 | 36.34 | 36.72 | 1,865,063 | +0.22(+0.60%) |
Sep 10, 2007 | 37.13 | 37.24 | 36.15 | 36.50 | 1,876,533 | -0.18(-0.50%) |
Sep 07, 2007 | 37.39 | 37.81 | 36.38 | 36.68 | 2,846,484 | +0.48(+1.34%) |
Sep 06, 2007 | 35.57 | 36.20 | 35.38 | 36.20 | 2,403,811 | +1.13(+3.21%) |
Sep 05, 2007 | 35.66 | 35.67 | 34.62 | 35.07 | 1,177,546 | -0.38(-1.07%) |
Sep 04, 2007 | 35.21 | 35.76 | 35.08 | 35.45 | 1,673,934 | +1.08(+3.15%) |
Aug 31, 2007 | 34.53 | 34.65 | 34.03 | 34.37 | 1,122,013 | +1.08(+3.25%) |
Aug 30, 2007 | 33.29 | 34.04 | 33.06 | 33.29 | 937,358 | +0.00(+0.00%) |
Aug 29, 2007 | 32.82 | 33.29 | 32.69 | 33.29 | 646,293 | +1.07(+3.31%) |
Aug 28, 2007 | 32.67 | 33.06 | 32.15 | 32.22 | 785,749 | -0.66(-2.01%) |
Aug 27, 2007 | 33.68 | 33.68 | 32.88 | 32.88 | 990,701 | -0.61(-1.81%) |
Aug 24, 2007 | 33.03 | 33.54 | 32.71 | 33.49 | 1,218,088 | +0.45(+1.36%) |
Aug 23, 2007 | 33.28 | 34.11 | 32.87 | 33.04 | 1,950,122 | -0.24(-0.71%) |
Aug 22, 2007 | 32.58 | 33.32 | 32.36 | 33.28 | 2,017,920 | +1.44(+4.54%) |
Aug 21, 2007 | 31.96 | 32.05 | 31.49 | 31.83 | 1,644,862 | +0.14(+0.44%) |
Aug 20, 2007 | 32.14 | 32.26 | 31.34 | 31.69 | 1,720,836 | -0.11(-0.33%) |
Aug 17, 2007 | 32.49 | 32.67 | 30.89 | 31.80 | 2,814,004 | +2.03(+6.83%) |
Aug 16, 2007 | 31.74 | 31.99 | 29.76 | 29.76 | 3,320,954 | -1.81(-5.74%) |
Aug 15, 2007 | 32.30 | 32.59 | 31.54 | 31.58 | 1,480,535 | -0.85(-2.61%) |
Aug 14, 2007 | 32.84 | 33.20 | 32.40 | 32.42 | 1,096,120 | -0.73(-2.20%) |
Aug 13, 2007 | 33.35 | 33.47 | 32.80 | 33.15 | 1,585,241 | -0.26(-0.79%) |
Aug 10, 2007 | 32.48 | 33.53 | 31.93 | 33.42 | 2,958,344 | +0.44(+1.34%) |
Aug 09, 2007 | 33.02 | 33.66 | 32.59 | 32.98 | 1,857,340 | -0.90(-2.65%) |
Aug 08, 2007 | 34.30 | 34.43 | 33.19 | 33.88 | 2,147,837 | -0.19(-0.57%) |
Aug 07, 2007 | 33.06 | 34.21 | 32.84 | 34.07 | 2,220,064 | -0.38(-1.10%) |
Aug 06, 2007 | 34.39 | 34.56 | 33.84 | 34.45 | 2,638,093 | -0.85(-2.42%) |
Aug 03, 2007 | 35.83 | 36.55 | 35.26 | 35.30 | 1,349,027 | -1.25(-3.42%) |
Aug 02, 2007 | 36.37 | 36.85 | 36.16 | 36.55 | 1,079,540 | +0.25(+0.68%) |
Aug 01, 2007 | 36.46 | 36.83 | 35.22 | 36.31 | 1,659,852 | -0.82(-2.21%) |
Jul 31, 2007 | 37.05 | 38.15 | 37.02 | 37.12 | 1,805,782 | -0.29(-0.78%) |
Jul 30, 2007 | 36.09 | 37.55 | 35.98 | 37.41 | 1,619,991 | +1.30(+3.61%) |
Jul 27, 2007 | 36.54 | 37.10 | 35.77 | 36.11 | 1,918,438 | -0.95(-2.57%) |
Jul 26, 2007 | 37.43 | 37.84 | 36.68 | 37.06 | 2,652,630 | -1.51(-3.93%) |
Jul 25, 2007 | 39.20 | 39.24 | 37.86 | 38.58 | 1,856,545 | -0.70(-1.79%) |
Jul 24, 2007 | 39.55 | 39.99 | 39.07 | 39.28 | 1,368,674 | -0.67(-1.68%) |
Jul 23, 2007 | 40.26 | 40.31 | 39.72 | 39.95 | 1,226,037 | +0.33(+0.82%) |
Jul 20, 2007 | 40.26 | 40.47 | 39.35 | 39.63 | 2,252,203 | -0.15(-0.38%) |
Jul 19, 2007 | 39.73 | 39.88 | 38.94 | 39.77 | 1,958,299 | +0.77(+1.99%) |
Jul 18, 2007 | 38.30 | 39.18 | 38.09 | 39.00 | 2,083,560 | +1.09(+2.88%) |
Jul 17, 2007 | 37.96 | 38.11 | 37.70 | 37.91 | 802,330 | +0.16(+0.42%) |
Jul 16, 2007 | 37.98 | 38.06 | 37.35 | 37.75 | 1,393,545 | -0.23(-0.60%) |
Jul 13, 2007 | 37.87 | 38.21 | 37.61 | 37.98 | 1,302,239 | +0.36(+0.96%) |
Jul 12, 2007 | 36.70 | 37.78 | 36.61 | 37.62 | 2,182,247 | +1.59(+4.40%) |
Jul 11, 2007 | 36.22 | 36.39 | 35.88 | 36.03 | 1,193,785 | -0.18(-0.49%) |
Jul 10, 2007 | 36.28 | 36.83 | 35.99 | 36.21 | 1,543,449 | -0.18(-0.51%) |
Jul 09, 2007 | 36.28 | 36.68 | 36.02 | 36.39 | 1,890,955 | +0.40(+1.10%) |
Jul 06, 2007 | 34.08 | 36.13 | 34.09 | 36.00 | 2,666,712 | +1.91(+5.61%) |
Jul 05, 2007 | 33.48 | 34.21 | 33.33 | 34.09 | 1,638,729 | +0.12(+0.36%) |
Jul 03, 2007 | 33.91 | 34.41 | 33.70 | 33.96 | 954,279 | -0.11(-0.34%) |
Jul 02, 2007 | 33.89 | 34.09 | 33.50 | 34.08 | 757,131 | +0.77(+2.33%) |
Jun 29, 2007 | 33.25 | 33.55 | 33.14 | 33.30 | 906,922 | +0.36(+1.10%) |
Jun 28, 2007 | 32.99 | 33.50 | 32.87 | 32.94 | 1,374,842 | -0.55(-1.66%) |
Jun 27, 2007 | 32.75 | 33.50 | 32.67 | 33.50 | 1,143,490 | +0.30(+0.90%) |
Jun 26, 2007 | 33.37 | 33.57 | 32.82 | 33.20 | 1,922,469 | -0.38(-1.13%) |
Jun 25, 2007 | 33.92 | 34.13 | 33.51 | 33.58 | 1,096,915 | -0.74(-2.16%) |
Jun 22, 2007 | 34.42 | 34.64 | 34.18 | 34.32 | 1,302,750 | -0.62(-1.76%) |
Jun 21, 2007 | 34.91 | 35.04 | 34.34 | 34.93 | 1,294,233 | -0.10(-0.28%) |
Jun 20, 2007 | 36.03 | 36.03 | 34.78 | 35.03 | 2,126,941 | -1.04(-2.88%) |
Jun 19, 2007 | 35.43 | 36.15 | 35.35 | 36.07 | 1,078,404 | +0.23(+0.64%) |
Jun 18, 2007 | 36.10 | 36.38 | 35.76 | 35.84 | 1,014,695 | -0.17(-0.46%) |
Jun 15, 2007 | 35.81 | 36.16 | 35.57 | 36.01 | 1,794,766 | +0.44(+1.24%) |
Jun 14, 2007 | 35.56 | 36.02 | 35.42 | 35.57 | 1,544,130 | +0.10(+0.27%) |
Jun 13, 2007 | 35.25 | 35.59 | 35.14 | 35.47 | 1,503,475 | +0.11(+0.30%) |
Jun 12, 2007 | 35.47 | 36.21 | 35.06 | 35.36 | 999,591 | -0.68(-1.88%) |
Jun 11, 2007 | 36.13 | 36.59 | 35.69 | 36.04 | 1,070,568 | +0.39(+1.09%) |
Jun 08, 2007 | 36.10 | 36.10 | 34.89 | 35.65 | 1,228,763 | -0.04(-0.10%) |
Jun 07, 2007 | 36.39 | 36.95 | 35.66 | 35.69 | 1,223,880 | -1.62(-4.34%) |
Jun 06, 2007 | 36.97 | 37.62 | 36.87 | 37.31 | 1,052,348 | -0.33(-0.89%) |
Jun 05, 2007 | 37.77 | 37.93 | 37.22 | 37.64 | 897,610 | -0.63(-1.66%) |
Jun 04, 2007 | 37.56 | 38.31 | 37.51 | 38.28 | 949,163 | +0.30(+0.79%) |